{"t":"FBRX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-04-13",3851.25,4668.75,3843.75,4668.75,3938.0],["2017-04-17",4687.5,5132.25,4500.0,4875.0,807.0],["2017-04-18",4912.5,5250.0,4893.75,5235.0,661.0],["2017-04-19",5250.0,5520.0,4698.75,5242.5,892.0],["2017-04-20",5250.0,5313.75,4968.75,5100.0,355.0],["2017-04-21",5190.0,5190.0,4773.75,4976.25,171.0],["2017-04-24",4893.75,5176.875,4717.5,5025.0,305.0],["2017-04-25",5051.25,5216.25,4884.75,5148.75,290.0],["2017-04-26",5175.0,5175.0,4800.0,5006.25,557.0],["2017-04-27",4995.0,5205.0,4965.0,5002.5,408.0],["2017-04-28",5006.25,5490.0,4910.625,5242.5,517.0],["2017-05-01",5332.5,5992.5,5291.25,5801.25,729.0],["2017-05-02",5883.75,6150.0,5745.0,6026.25,715.0],["2017-05-03",6105.0,6105.0,5906.25,6060.0,375.0],["2017-05-04",6093.75,6562.5,6030.0,6487.5,530.0],["2017-05-05",6592.5,6685.875,6412.5,6525.0,654.0],["2017-05-08",6611.25,6732.375,6243.75,6371.25,710.0],["2017-05-09",6408.75,6487.5,6191.25,6382.5,316.0],["2017-05-10",6427.5,6562.5,6213.75,6258.75,349.0],["2017-05-11",6165.0,6431.25,6048.75,6210.0,543.0],["2017-05-12",6240.0,6285.75,6018.75,6097.5,217.0],["2017-05-15",6015.0,6218.625,5812.5,5940.0,296.0],["2017-05-16",5921.25,5988.75,5445.0,5475.0,275.0],["2017-05-17",5411.25,5587.5,4905.0,5437.5,489.0],["2017-05-18",5403.75,5906.25,5403.75,5568.75,86.0],["2017-05-19",5527.5,6000.0,5512.5,5883.75,222.0],["2017-05-22",5943.75,6007.5,5733.75,5966.25,204.0],["2017-05-23",5846.25,6093.75,5778.75,5985.0,179.0],["2017-05-24",5610.0,6093.75,5512.5,5988.75,211.0],["2017-05-25",6018.75,6300.0,5970.0,6240.0,225.0],["2017-05-26",6356.25,6450.0,6037.5,6120.0,315.0],["2017-05-30",6105.0,6335.625,5940.375,6127.5,168.0],["2017-05-31",6348.75,6468.75,5681.25,5996.25,346.0],["2017-06-01",6000.0,6135.0,5685.0,5981.25,260.0],["2017-06-02",6030.0,6213.75,5902.5,5955.0,293.0],["2017-06-05",6000.0,6048.75,5838.75,5966.25,168.0],["2017-06-06",5966.25,6052.5,5868.75,5996.25,135.0],["2017-06-07",6026.25,6086.25,5827.875,6033.75,196.0],["2017-06-08",6127.5,6127.5,5844.375,5947.5,149.0],["2017-06-09",6000.0,6116.25,5836.875,6022.5,122.0],["2017-06-12",6000.0,6041.25,5666.625,5692.5,207.0],["2017-06-13",5745.0,5915.625,5583.75,5602.5,418.0],["2017-06-14",5587.5,5812.5,5572.5,5610.0,364.0],["2017-06-15",5696.25,5773.5,5437.5,5460.0,437.0],["2017-06-16",5460.0,5808.75,5460.0,5606.25,1597.0],["2017-06-19",5797.5,5797.5,5460.0,5602.5,527.0],["2017-06-20",5625.0,5625.0,5517.375,5587.5,363.0],["2017-06-21",5587.5,5610.0,5531.25,5568.75,207.0],["2017-06-22",5613.75,5617.5,5362.5,5471.25,233.0],["2017-06-23",5490.0,5490.0,5182.5,5231.25,2576.0],["2017-06-26",5283.75,5362.5,5171.25,5178.75,386.0],["2017-06-27",5156.25,5291.25,4593.75,4702.5,408.0],["2017-06-28",4706.25,4852.5,4612.5,4732.5,225.0],["2017-06-29",4691.25,4844.25,4218.75,4496.25,635.0],["2017-06-30",4515.0,4616.25,4297.5,4511.25,315.0],["2017-07-03",4515.0,4593.75,4488.75,4545.0,163.0],["2017-07-05",4593.75,4728.75,4447.5,4608.75,230.0],["2017-07-06",4563.75,4581.375,4361.25,4376.25,166.0],["2017-07-07",4342.5,4573.125,4331.25,4398.75,220.0],["2017-07-10",4425.0,4507.5,4312.5,4413.75,121.0],["2017-07-11",4368.75,4501.875,4031.25,4087.5,336.0],["2017-07-12",4121.25,4192.5,3900.0,3941.25,487.0],["2017-07-13",3937.5,3978.75,3630.0,3727.5,364.0],["2017-07-14",3750.0,3881.25,3750.0,3813.75,392.0],["2017-07-17",3813.75,3937.5,3656.25,3761.25,499.0],["2017-07-18",3787.5,3922.5,3663.75,3768.75,245.0],["2017-07-19",3798.75,3982.5,3751.875,3847.5,219.0],["2017-07-20",3847.5,3851.25,3667.5,3750.0,275.0],["2017-07-21",3806.25,3906.375,3768.75,3870.0,164.0],["2017-07-24",3971.25,4087.5,3808.125,4061.25,367.0],["2017-07-25",4087.5,4383.75,3960.0,4185.0,530.0],["2017-07-26",4218.75,4312.125,4100.625,4151.25,218.0],["2017-07-27",4155.0,4155.0,3956.25,4012.5,240.0],["2017-07-28",4031.25,4069.875,3894.375,3975.0,121.0],["2017-07-31",3945.0,4170.0,3900.0,4057.5,374.0],["2017-08-01",4113.75,4162.5,3862.5,4091.25,501.0],["2017-08-02",4121.25,4121.25,3903.75,3960.0,105.0],["2017-08-03",3993.75,3993.75,3829.125,3915.0,91.0],["2017-08-04",3896.25,4147.5,3843.75,4012.5,146.0],["2017-08-07",3963.75,4192.5,3941.25,4162.5,82.0],["2017-08-08",4162.5,4248.75,4125.0,4185.0,155.0],["2017-08-09",3948.75,4278.75,3918.75,4117.5,70.0],["2017-08-10",3997.5,4170.0,3930.0,4125.0,123.0],["2017-08-11",4151.25,4275.0,4012.5,4245.0,106.0],["2017-08-14",4143.75,4342.5,4143.75,4278.75,110.0],["2017-08-15",4320.0,4481.25,4038.75,4428.75,95.0],["2017-08-16",4488.75,4646.25,4357.5,4586.25,146.0],["2017-08-17",4627.5,4811.25,4522.5,4717.5,172.0],["2017-08-18",4635.0,4935.0,4590.0,4882.5,233.0],["2017-08-21",5021.25,5295.0,4785.0,5216.25,265.0],["2017-08-22",5242.5,5260.875,4837.875,4908.75,152.0],["2017-08-23",4976.25,5124.375,4511.25,4635.0,251.0],["2017-08-24",4635.0,4923.75,4511.25,4826.25,141.0],["2017-08-25",4860.0,5097.75,4796.25,4953.75,103.0],["2017-08-28",4912.5,5238.75,4912.5,5047.5,270.0],["2017-08-29",4987.5,5058.75,4897.5,4998.75,114.0],["2017-08-30",5043.75,5250.0,4995.0,5235.0,213.0],["2017-08-31",5250.0,5287.5,5073.75,5216.25,148.0],["2017-09-01",5225.25,5251.875,5062.5,5171.25,166.0],["2017-09-05",5212.5,5212.5,4957.5,5062.5,149.0],["2017-09-06",5025.0,5217.0,4950.0,4991.25,89.0],["2017-09-07",4987.5,5085.0,4876.875,4976.25,127.0],["2017-09-08",4950.0,4961.25,4665.0,4725.0,218.0],["2017-09-11",4762.5,4803.75,4482.0,4575.0,151.0],["2017-09-12",4560.0,4560.0,4316.25,4530.0,103.0],["2017-09-13",4537.5,4735.5,4368.75,4683.75,153.0],["2017-09-14",4650.0,4830.0,4623.75,4781.25,397.0],["2017-09-15",4762.5,4845.375,4638.375,4740.0,423.0],["2017-09-18",4728.75,5088.75,4672.5,4912.5,553.0],["2017-09-19",4912.5,4943.625,4725.0,4770.0,124.0],["2017-09-20",4751.25,4830.0,4593.75,4747.5,145.0],["2017-09-21",4710.0,4713.75,4177.5,4447.5,153.0],["2017-09-22",4413.75,4466.25,4368.75,4376.25,68.0],["2017-09-25",4526.25,4526.25,4185.0,4500.0,221.0],["2017-09-26",4515.0,4620.0,4481.25,4518.75,159.0],["2017-09-27",4560.0,4826.25,4500.0,4665.0,153.0],["2017-09-28",4573.5,4780.875,4571.25,4691.25,153.0],["2017-09-29",4706.25,4815.0,4597.5,4672.5,137.0],["2017-10-02",4635.0,4803.75,4616.25,4732.5,166.0],["2017-10-03",4762.5,4879.5,4500.0,4586.25,195.0],["2017-10-04",4545.0,4623.75,4466.25,4500.0,365.0],["2017-10-05",4563.75,4593.75,4395.0,4425.0,138.0],["2017-10-06",4380.0,4408.5,3900.0,3915.0,334.0],["2017-10-09",3900.0,4156.875,3900.0,3963.75,453.0],["2017-10-10",4005.0,4162.5,3772.5,3840.0,910.0],["2017-10-11",3825.0,3873.375,3791.25,3810.0,224.0],["2017-10-12",3806.25,3840.0,3697.5,3735.0,310.0],["2017-10-13",3731.25,3798.375,3714.375,3742.5,244.0],["2017-10-16",3750.0,3772.5,3618.75,3626.25,618.0],["2017-10-17",3637.5,3847.5,3637.5,3735.0,521.0],["2017-10-18",3750.0,3808.5,3712.5,3750.0,643.0],["2017-10-19",3716.25,3765.0,3712.5,3746.25,373.0],["2017-10-20",3761.25,3761.25,3712.5,3746.25,211.0],["2017-10-23",3750.0,3753.75,3697.5,3742.5,598.0],["2017-10-24",3731.25,3757.5,3675.0,3712.5,302.0],["2017-10-25",3697.5,3731.25,3562.5,3592.5,466.0],["2017-10-26",3588.75,3588.75,3393.75,3461.25,915.0],["2017-10-27",4425.0,4425.0,3225.0,3877.5,5099.0],["2017-10-30",4143.75,4462.5,3843.75,4173.75,2002.0],["2017-10-31",4211.25,4541.25,4031.625,4151.25,1234.0],["2017-11-01",4181.25,4331.25,4031.25,4230.0,466.0],["2017-11-02",4241.25,4286.25,3948.75,4012.5,370.0],["2017-11-03",4053.75,4162.5,3941.25,4035.0,381.0],["2017-11-06",4083.75,4098.75,3881.25,4012.5,500.0],["2017-11-07",4027.5,4140.0,3983.625,4061.25,335.0],["2017-11-08",4083.75,4083.75,3918.75,4020.0,310.0],["2017-11-09",4020.0,4104.75,3639.375,3937.5,1266.0],["2017-11-10",3941.25,3941.25,3750.0,3888.75,374.0],["2017-11-13",3870.0,3885.0,3776.25,3866.25,220.0],["2017-11-14",3888.75,3971.25,3768.75,3892.5,204.0],["2017-11-15",3900.0,3918.75,3701.25,3735.0,692.0],["2017-11-16",3750.0,3836.25,3693.75,3750.0,551.0],["2017-11-17",3765.0,3809.625,3708.75,3750.0,288.0],["2017-11-20",3746.25,3855.0,3697.5,3817.5,139.0],["2017-11-21",3828.75,3937.5,3716.25,3750.0,309.0],["2017-11-22",3746.25,3836.25,3716.25,3791.25,347.0],["2017-11-24",3795.0,3918.75,3720.0,3873.75,238.0],["2017-11-27",3881.25,4496.25,3881.25,4327.5,1094.0],["2017-11-28",4327.5,4419.75,4080.0,4241.25,391.0],["2017-11-29",4230.0,4537.5,4218.75,4421.25,647.0],["2017-11-30",4443.75,4627.5,4357.5,4477.5,456.0],["2017-12-01",4466.25,4605.0,4268.25,4470.0,372.0],["2017-12-04",4545.0,4571.25,4128.75,4132.5,616.0],["2017-12-05",4155.0,4286.25,3975.0,4121.25,615.0],["2017-12-06",4106.25,4203.75,3945.0,4008.75,261.0],["2017-12-07",3993.75,4102.5,3963.75,3982.5,203.0],["2017-12-08",4012.5,4072.5,3978.75,4042.5,300.0],["2017-12-11",4065.0,4207.5,3907.5,3937.5,639.0],["2017-12-12",3956.25,4110.0,3956.25,4038.75,620.0],["2017-12-13",4072.5,4196.25,4031.25,4125.0,550.0],["2017-12-14",4162.5,4563.75,4162.5,4455.0,945.0],["2017-12-15",4312.5,4458.75,4087.5,4125.0,3799.0],["2017-12-18",4162.5,4185.0,3911.25,3956.25,730.0],["2017-12-19",3941.25,4027.5,3810.0,3873.75,693.0],["2017-12-20",3881.25,3918.75,3798.75,3840.0,423.0],["2017-12-21",3810.0,3960.0,3798.75,3885.0,281.0],["2017-12-22",3847.5,4106.25,3847.5,4065.0,421.0],["2017-12-26",4042.5,4260.0,3971.25,4005.0,351.0],["2017-12-27",3982.5,4147.5,3877.5,3975.0,195.0],["2017-12-28",4014.75,4076.25,3866.25,4072.5,331.0],["2017-12-29",4162.5,4355.625,3806.25,3843.75,838.0],["2018-01-02",3877.5,4215.0,3798.75,4177.5,542.0],["2018-01-03",4237.5,4387.5,4215.0,4346.25,453.0],["2018-01-04",4368.75,4811.25,4361.25,4680.0,518.0],["2018-01-05",4650.0,5055.0,4512.0,4601.25,870.0],["2018-01-08",4526.25,4590.0,4057.5,4132.5,615.0],["2018-01-09",4147.5,4410.0,3956.25,4170.0,567.0],["2018-01-10",4147.5,4293.75,4091.25,4237.5,221.0],["2018-01-11",4260.0,4441.875,4163.625,4376.25,191.0],["2018-01-12",4395.0,4575.0,4331.25,4545.0,324.0],["2018-01-16",4582.5,4687.5,4522.5,4623.75,442.0],["2018-01-17",4650.0,4650.0,4391.25,4545.0,255.0],["2018-01-18",4556.25,4871.25,4395.0,4811.25,458.0],["2018-01-19",4796.25,5433.75,4700.625,5295.0,624.0],["2018-01-22",5310.0,5497.5,5073.75,5111.25,711.0],["2018-01-23",5081.25,5455.875,4972.5,5227.5,522.0],["2018-01-24",5250.0,5287.5,4991.25,5261.25,367.0],["2018-01-25",5250.0,5433.75,5103.75,5396.25,354.0],["2018-01-26",5426.25,5426.25,5017.5,5066.25,264.0],["2018-01-29",5085.0,5175.0,4983.75,5032.5,186.0],["2018-01-30",5013.75,5079.0,4706.25,4777.5,238.0],["2018-01-31",4773.75,5047.5,4747.5,4878.75,279.0],["2018-02-01",4882.5,5077.5,4728.75,5021.25,347.0],["2018-02-02",4995.0,5017.5,4591.875,4680.0,244.0],["2018-02-05",4646.25,4743.75,4445.625,4485.0,514.0],["2018-02-06",4481.25,4546.875,4316.25,4488.75,465.0],["2018-02-07",4462.5,4717.5,4331.25,4642.5,450.0],["2018-02-08",4650.0,4680.0,4308.75,4312.5,219.0],["2018-02-09",4357.5,4410.0,4035.0,4263.75,500.0],["2018-02-12",4267.5,4443.75,4125.0,4297.5,211.0],["2018-02-13",4305.0,4515.0,4215.0,4466.25,149.0],["2018-02-14",4421.25,4706.25,4359.0,4590.0,258.0],["2018-02-15",4642.5,4665.0,4440.0,4627.5,200.0],["2018-02-16",4601.25,4800.0,4599.375,4646.25,321.0],["2018-02-20",4597.5,4826.25,4316.25,4365.0,489.0],["2018-02-21",4395.0,4643.625,4301.25,4320.0,437.0],["2018-02-22",4357.5,4391.25,4068.75,4155.0,577.0],["2018-02-23",4200.0,4200.0,4038.75,4076.25,290.0],["2018-02-26",4117.5,4248.75,4050.0,4188.75,186.0],["2018-02-27",4188.75,4252.5,4068.75,4098.75,167.0],["2018-02-28",4106.25,4200.0,4048.125,4087.5,195.0],["2018-03-01",4083.75,4245.0,3945.0,4196.25,435.0],["2018-03-02",4151.25,4563.75,4151.25,4552.5,323.0],["2018-03-05",4507.5,4710.0,4470.0,4676.25,202.0],["2018-03-06",4732.5,4826.25,4627.5,4788.75,184.0],["2018-03-07",4747.5,4837.5,4683.75,4803.75,218.0],["2018-03-08",4826.25,4878.75,4657.5,4770.0,376.0],["2018-03-09",4796.25,4875.0,4642.5,4841.25,356.0],["2018-03-12",4875.0,5310.0,4751.25,5130.0,714.0],["2018-03-13",4875.0,5310.0,4811.25,4860.0,396.0],["2018-03-14",4901.25,4929.0,4676.25,4845.0,290.0],["2018-03-15",4875.0,5006.25,4807.5,4905.0,198.0],["2018-03-16",4897.5,5139.375,4897.5,5115.0,404.0],["2018-03-19",5115.0,5156.25,4811.25,4882.5,352.0],["2018-03-20",4897.5,4923.75,4635.0,4672.5,268.0],["2018-03-21",4695.0,4912.5,4687.5,4777.5,222.0],["2018-03-22",4713.75,4788.75,4601.25,4650.0,203.0],["2018-03-23",4695.0,4905.0,4657.5,4740.0,265.0],["2018-03-26",4818.75,4830.0,4582.5,4766.25,170.0],["2018-03-27",4781.25,4845.0,4470.0,4511.25,224.0],["2018-03-28",4511.25,4657.5,4342.5,4455.0,370.0],["2018-03-29",4473.75,4552.5,4425.0,4443.75,169.0],["2018-04-02",4462.5,4462.5,4200.0,4256.25,275.0],["2018-04-03",4278.75,4503.75,4181.25,4271.25,214.0],["2018-04-04",4233.75,4372.5,4173.75,4286.25,299.0],["2018-04-05",4312.5,4340.625,4166.25,4275.0,311.0],["2018-04-06",4252.5,4342.5,4038.75,4121.25,336.0],["2018-04-09",4158.75,4237.5,4020.0,4083.75,245.0],["2018-04-10",4125.0,4147.5,4061.25,4102.5,201.0],["2018-04-11",4087.5,4211.25,4053.75,4136.25,300.0],["2018-04-12",4151.25,4268.25,4068.75,4132.5,295.0],["2018-04-13",4155.0,4218.75,4038.75,4110.0,274.0],["2018-04-16",4121.25,4132.5,3825.0,3843.75,394.0],["2018-04-17",3877.5,3922.5,3817.5,3832.5,231.0],["2018-04-18",3862.5,4106.25,3858.75,4050.0,317.0],["2018-04-19",4125.0,4312.5,3922.5,3930.0,380.0],["2018-04-20",3896.25,4005.0,3828.75,3903.75,237.0],["2018-04-23",3918.75,3941.25,3787.5,3873.75,285.0],["2018-04-24",3873.75,4012.5,3750.0,3795.0,251.0],["2018-04-25",3847.5,3847.5,3675.0,3693.75,298.0],["2018-04-26",3738.75,3757.5,3645.0,3697.5,190.0],["2018-04-27",3708.75,3712.5,3525.0,3592.5,277.0],["2018-04-30",3633.75,3798.75,3461.25,3468.75,223.0],["2018-05-01",3465.0,3596.25,3337.5,3438.75,405.0],["2018-05-02",3438.75,3697.5,3412.5,3577.5,348.0],["2018-05-03",3577.5,3744.375,3352.5,3461.25,359.0],["2018-05-04",3442.5,3521.25,3330.0,3435.0,349.0],["2018-05-07",3446.25,3480.0,3412.5,3435.0,179.0],["2018-05-08",3427.5,3427.5,3292.125,3363.75,279.0],["2018-05-09",3371.25,3461.25,3333.75,3427.5,314.0],["2018-05-10",3427.5,3521.25,3360.0,3435.0,235.0],["2018-05-11",3427.5,3510.0,3375.0,3472.5,371.0],["2018-05-14",3495.0,3690.375,3461.25,3562.5,514.0],["2018-05-15",3562.5,3652.5,3480.0,3543.75,237.0],["2018-05-16",3615.0,3693.75,3577.5,3686.25,615.0],["2018-05-17",3686.25,3750.0,3648.75,3712.5,367.0],["2018-05-18",3731.25,3742.5,3532.5,3540.0,333.0],["2018-05-21",3558.75,3600.0,3498.75,3540.0,210.0],["2018-05-22",3558.75,3607.5,3495.75,3570.0,148.0],["2018-05-23",3600.0,3716.25,3570.0,3588.75,151.0],["2018-05-24",3592.5,3611.25,3401.25,3446.25,231.0],["2018-05-25",3435.0,3487.5,3401.25,3468.75,133.0],["2018-05-29",3453.75,3525.0,3401.25,3510.0,150.0],["2018-05-30",3525.0,3641.25,3446.25,3528.75,268.0],["2018-05-31",3528.75,3675.0,3465.0,3517.5,298.0],["2018-06-01",3536.25,3581.25,3453.75,3521.25,155.0],["2018-06-04",3528.75,3555.0,3438.75,3528.75,96.0],["2018-06-05",3517.5,3648.75,3491.25,3611.25,176.0],["2018-06-06",3618.75,3712.5,3607.5,3671.25,291.0],["2018-06-07",3686.25,3690.0,3600.0,3660.0,224.0],["2018-06-08",3656.25,3712.5,3607.5,3615.0,108.0],["2018-06-11",3686.25,3708.75,3528.75,3615.0,228.0],["2018-06-12",3603.75,3847.5,3586.875,3798.75,298.0],["2018-06-13",3836.25,3866.25,3641.25,3652.5,197.0],["2018-06-14",3663.75,3686.25,3483.75,3540.0,543.0],["2018-06-15",3532.5,3645.0,3378.75,3416.25,517.0],["2018-06-18",3405.0,3461.25,3333.75,3390.0,453.0],["2018-06-19",3371.25,3562.5,3367.5,3513.75,285.0],["2018-06-20",3528.75,3712.5,3510.0,3581.25,364.0],["2018-06-21",3585.0,3663.75,3318.75,3367.5,508.0],["2018-06-22",3393.75,3513.75,3281.25,3311.25,637.0],["2018-06-25",3281.25,3330.0,3116.25,3198.75,737.0],["2018-06-26",3228.75,3468.75,3165.0,3303.75,533.0],["2018-06-27",3442.5,3532.5,3318.75,3382.5,390.0],["2018-06-28",3375.0,3516.375,3303.75,3476.25,590.0],["2018-06-29",3487.5,3532.5,3380.625,3502.5,610.0],["2018-07-02",3573.75,3840.0,3487.5,3750.0,511.0],["2018-07-03",3810.0,3877.5,3776.25,3780.0,278.0],["2018-07-05",3780.0,3862.5,3731.25,3832.5,163.0],["2018-07-06",3873.75,3963.75,3632.625,3660.0,387.0],["2018-07-09",3671.25,3735.0,3566.25,3633.75,231.0],["2018-07-10",3686.25,3742.5,3571.875,3603.75,152.0],["2018-07-11",3585.0,3633.75,3487.5,3510.0,109.0],["2018-07-12",3528.75,3596.25,3483.75,3585.0,106.0],["2018-07-13",3585.0,3675.0,3540.0,3573.75,196.0],["2018-07-16",3592.5,3626.25,3412.5,3528.75,131.0],["2018-07-17",3517.5,3622.5,3506.25,3517.5,149.0],["2018-07-18",3510.0,3513.75,3378.75,3423.75,346.0],["2018-07-19",3412.5,3571.875,3405.0,3450.0,199.0],["2018-07-20",3468.75,3528.75,3393.75,3517.5,140.0],["2018-07-23",3495.0,3712.5,3453.75,3577.5,665.0],["2018-07-24",3607.5,3627.0,3420.375,3483.75,310.0],["2018-07-25",3468.75,3483.75,3367.5,3427.5,194.0],["2018-07-26",3397.5,3446.25,3305.625,3341.25,375.0],["2018-07-27",3367.5,3386.25,3150.0,3236.25,326.0],["2018-07-30",3277.5,3367.5,3236.25,3281.25,159.0],["2018-07-31",3322.5,3502.5,3243.75,3468.75,175.0],["2018-08-01",3442.5,3510.0,3390.0,3408.75,167.0],["2018-08-02",3401.25,3401.25,3318.75,3348.75,74.0],["2018-08-03",3352.5,3352.5,3262.5,3315.0,100.0],["2018-08-06",3311.25,3363.75,3273.75,3288.75,84.0],["2018-08-07",3281.25,3356.25,3187.5,3191.25,296.0],["2018-08-08",3206.25,3356.25,3206.25,3303.75,309.0],["2018-08-09",3288.75,3468.75,3281.25,3408.75,259.0],["2018-08-10",3401.25,3505.5,3350.625,3397.5,162.0],["2018-08-13",3393.75,3472.5,3356.25,3367.5,110.0],["2018-08-14",3375.0,3461.25,3337.5,3420.0,168.0],["2018-08-15",3405.0,3405.0,3225.0,3232.5,187.0],["2018-08-16",3262.5,3281.25,3187.5,3198.75,264.0],["2018-08-17",3187.5,3232.5,3007.5,3041.25,497.0],["2018-08-20",3033.75,3187.5,2820.0,3168.75,590.0],["2018-08-21",3172.5,3352.5,3142.5,3247.5,536.0],["2018-08-22",3273.75,3378.75,3236.25,3360.0,185.0],["2018-08-23",3446.25,3532.5,3251.25,3315.0,538.0],["2018-08-24",3337.5,3438.75,3337.5,3375.0,131.0],["2018-08-27",3375.0,3393.75,3037.5,3116.25,602.0],["2018-08-28",3116.25,3228.75,3075.0,3198.75,249.0],["2018-08-29",3195.0,3273.75,3108.75,3146.25,205.0],["2018-08-30",3450.0,3543.75,3288.75,3483.75,1222.0],["2018-08-31",3525.0,3686.25,3412.5,3656.25,837.0],["2018-09-04",3761.25,4125.0,3592.5,4098.75,1764.0],["2018-09-05",4125.0,4282.5,4012.5,4181.25,1131.0],["2018-09-06",4166.25,4290.0,3986.25,4267.5,485.0],["2018-09-07",4293.75,4402.5,4041.0,4143.75,964.0],["2018-09-10",4196.25,4664.625,4155.0,4593.75,1075.0],["2018-09-11",4593.75,4661.25,4406.25,4507.5,697.0],["2018-09-12",4500.0,4680.0,4443.75,4593.75,615.0],["2018-09-13",4593.75,4683.75,4500.0,4530.0,612.0],["2018-09-14",4511.25,4627.5,4428.75,4477.5,575.0],["2018-09-17",4458.75,4548.75,4035.0,4125.0,886.0],["2018-09-18",4125.0,4361.25,4051.875,4286.25,530.0],["2018-09-19",4275.0,4593.75,4256.25,4563.75,826.0],["2018-09-20",4788.75,5122.5,4687.5,5073.75,2309.0],["2018-09-21",5081.25,5203.125,4890.0,5107.5,2597.0],["2018-09-24",5107.5,5197.5,4976.625,5160.0,648.0],["2018-09-25",5186.25,5242.5,5066.25,5130.0,664.0],["2018-09-26",5111.25,5587.5,4968.75,5358.75,717.0],["2018-09-27",5343.75,5883.75,5343.75,5625.0,1473.0],["2018-09-28",5685.0,5925.0,5546.25,5846.25,822.0],["2018-10-01",5925.0,5925.0,5662.5,5910.0,851.0],["2018-10-02",5925.0,5925.0,5463.75,5771.25,1211.0],["2018-10-03",5692.5,5741.25,4522.5,4980.0,2362.0],["2018-10-04",4961.25,5088.75,4702.5,4796.25,1273.0],["2018-10-05",4815.0,4905.0,4541.25,4777.5,797.0],["2018-10-08",4807.5,4920.0,4575.375,4762.5,447.0],["2018-10-09",4770.0,5422.5,4722.375,5280.0,2377.0],["2018-10-10",5370.0,5411.25,4803.75,4845.0,1222.0],["2018-10-11",4875.0,5070.0,4672.5,4762.5,858.0],["2018-10-12",4946.25,5021.25,4743.75,4803.75,702.0],["2018-10-15",4800.0,4875.0,4635.0,4788.75,512.0],["2018-10-16",4803.75,5122.5,4747.5,5040.0,453.0],["2018-10-17",5043.75,5062.5,4845.0,4950.0,283.0],["2018-10-18",4912.5,4968.75,4655.25,4751.25,326.0],["2018-10-19",4740.0,4905.0,4387.5,4436.25,556.0],["2018-10-22",4368.75,4530.0,4226.25,4383.75,401.0],["2018-10-23",4308.75,4425.0,4192.5,4267.5,585.0],["2018-10-24",4267.5,4404.0,3675.0,3757.5,903.0],["2018-10-25",3798.75,4005.0,3772.5,3971.25,511.0],["2018-10-26",3873.75,4147.5,3825.0,4016.25,262.0],["2018-10-29",4102.5,4155.0,3843.75,3881.25,349.0],["2018-10-30",3813.75,4035.0,3787.5,3986.25,307.0],["2018-10-31",4050.0,4083.75,3896.25,3922.5,333.0],["2018-11-01",3956.25,4338.75,3915.0,4241.25,284.0],["2018-11-02",4301.25,4473.75,4095.0,4365.0,263.0],["2018-11-05",4395.0,4418.625,4200.0,4305.0,183.0],["2018-11-06",4305.0,4395.0,4215.0,4376.25,245.0],["2018-11-07",4428.75,4586.25,4395.0,4522.5,514.0],["2018-11-08",4428.75,4736.25,4200.0,4612.5,326.0],["2018-11-09",4837.5,5062.5,4503.75,4905.0,492.0],["2018-11-12",4923.75,4923.75,4237.5,4353.75,608.0],["2018-11-13",4421.25,4725.0,4421.25,4567.5,310.0],["2018-11-14",4642.5,4711.125,4211.25,4451.25,537.0],["2018-11-15",4443.75,4710.0,4443.75,4627.5,267.0],["2018-11-16",4563.75,4736.25,4338.75,4646.25,273.0],["2018-11-19",4683.75,4695.0,4387.5,4432.5,242.0],["2018-11-20",4417.5,4548.75,4323.75,4376.25,432.0],["2018-11-21",4421.25,4578.75,4398.75,4500.0,165.0],["2018-11-23",4410.0,4635.0,4226.25,4263.75,263.0],["2018-11-26",4226.25,4473.75,4226.25,4380.0,250.0],["2018-11-27",4301.25,4387.5,4237.5,4320.0,153.0],["2018-11-28",4383.75,4601.25,4213.125,4530.0,293.0],["2018-11-29",4477.5,4710.0,4356.0,4646.25,190.0],["2018-11-30",4657.5,4875.0,4645.125,4837.5,243.0],["2018-12-03",4968.75,5126.25,4875.0,5120.625,468.0],["2018-12-04",5062.5,5531.25,5062.5,5186.25,612.0],["2018-12-06",5092.5,5220.0,4612.125,4972.5,481.0],["2018-12-07",5036.25,5070.0,4811.25,4845.0,147.0],["2018-12-10",4800.0,4848.75,4681.5,4766.25,255.0],["2018-12-11",4856.25,5383.5,4623.75,4807.5,206.0],["2018-12-12",4136.25,4488.75,4087.5,4211.25,2782.0],["2018-12-13",3885.0,3975.0,3528.75,3731.25,8359.0],["2018-12-14",3611.25,3750.0,3375.0,3423.75,2303.0],["2018-12-17",3431.25,3626.25,3243.75,3281.25,995.0],["2018-12-18",3337.5,3405.0,3003.75,3082.5,835.0],["2018-12-19",3116.25,3285.0,3011.25,3123.75,895.0],["2018-12-20",3131.25,3172.5,2707.5,2801.25,1499.0],["2018-12-21",2816.25,2831.25,2568.75,2636.25,1187.0],["2018-12-24",2553.75,2823.75,2426.25,2703.75,925.0],["2018-12-26",2718.75,2880.0,2673.75,2823.75,1102.0],["2018-12-27",2775.0,2898.75,2587.5,2658.75,1238.0],["2018-12-28",2688.75,3131.25,2621.25,2981.25,1243.0],["2018-12-31",3000.0,3093.75,2943.75,3078.75,614.0],["2019-01-02",3000.0,3255.0,2962.5,3191.25,374.0],["2019-01-03",3198.75,3315.0,3135.0,3240.0,465.0],["2019-01-04",3300.0,3408.75,3281.25,3341.25,465.0],["2019-01-07",3442.5,3532.5,3367.5,3483.75,477.0],["2019-01-08",3502.5,3540.0,3303.75,3483.75,508.0],["2019-01-09",3506.25,3702.0,3337.5,3543.75,455.0],["2019-01-10",3487.5,3570.0,3378.375,3502.5,206.0],["2019-01-11",3480.0,3586.875,3303.75,3476.25,467.0],["2019-01-14",3435.0,3468.75,3251.25,3255.0,342.0],["2019-01-15",3285.0,3397.5,3228.75,3345.0,315.0],["2019-01-16",3337.5,3431.25,3170.625,3187.5,475.0],["2019-01-17",3176.25,3318.75,3150.0,3210.0,306.0],["2019-01-18",3281.25,3551.25,3273.75,3322.5,514.0],["2019-01-22",3300.0,3363.75,3206.25,3273.75,370.0],["2019-01-23",3281.25,3412.5,3176.25,3348.75,486.0],["2019-01-24",3356.25,3487.5,3285.0,3300.0,334.0],["2019-01-25",3322.5,3806.25,3266.25,3757.5,663.0],["2019-01-28",3716.25,3843.75,3574.875,3750.0,427.0],["2019-01-29",3750.0,4057.5,3663.75,3971.25,772.0],["2019-01-30",3967.5,4162.5,3847.5,4076.25,435.0],["2019-01-31",4065.0,4252.5,4065.0,4222.5,436.0],["2019-02-01",4215.0,4372.5,4158.75,4233.75,512.0],["2019-02-04",4226.25,4297.5,4159.125,4230.0,277.0],["2019-02-05",4237.5,4365.0,4177.5,4215.0,359.0],["2019-02-06",4166.25,4256.25,4065.0,4151.25,691.0],["2019-02-07",4117.5,4147.5,3975.0,4110.0,293.0],["2019-02-08",4106.25,4125.0,3952.5,4068.75,329.0],["2019-02-11",4098.75,4166.25,4035.0,4128.75,397.0],["2019-02-12",4173.75,4173.75,4027.5,4106.25,234.0],["2019-02-13",4128.75,4143.75,3997.5,4083.75,255.0],["2019-02-14",4076.25,4121.25,4001.25,4068.75,192.0],["2019-02-15",4083.75,4162.5,4053.75,4113.75,264.0],["2019-02-19",4117.5,4173.75,4031.25,4072.5,258.0],["2019-02-20",4076.25,4143.75,3862.5,3892.5,378.0],["2019-02-21",3892.5,4038.75,3892.5,3937.5,280.0],["2019-02-22",3937.5,4125.0,3922.5,4095.0,461.0],["2019-02-25",4140.0,4215.0,4110.0,4125.0,480.0],["2019-02-26",4125.0,4162.5,4061.25,4117.5,509.0],["2019-02-27",4117.5,4398.75,4068.75,4215.0,541.0],["2019-02-28",3817.5,4192.5,3783.75,4095.0,778.0],["2019-03-01",4117.5,4256.25,4106.25,4125.0,566.0],["2019-03-04",4125.0,4368.75,4068.75,4365.0,647.0],["2019-03-05",4278.75,4500.0,4222.5,4323.75,481.0],["2019-03-06",4297.5,4301.25,4140.0,4151.25,501.0],["2019-03-07",4065.0,4098.75,3986.25,4053.75,481.0],["2019-03-08",3975.0,4020.0,3825.0,3881.25,433.0],["2019-03-11",3885.0,3937.5,3697.5,3810.0,711.0],["2019-03-12",3832.5,4064.25,3785.625,3990.0,731.0],["2019-03-13",3993.75,4128.75,3892.5,3978.75,651.0],["2019-03-14",3978.75,3995.625,3886.875,3930.0,196.0],["2019-03-15",3922.5,4042.5,3836.25,3896.25,1063.0],["2019-03-18",3903.75,4098.75,3840.0,4050.0,559.0],["2019-03-19",4050.0,4140.0,3982.5,4027.5,206.0],["2019-03-20",4027.5,4237.5,4012.5,4095.0,494.0],["2019-03-21",4046.25,4177.5,3975.0,4128.75,464.0],["2019-03-22",4121.25,4121.25,3896.25,3896.25,371.0],["2019-03-25",3840.0,3896.25,3720.0,3791.25,314.0],["2019-03-26",3817.5,3952.5,3806.25,3941.25,190.0],["2019-03-27",3937.5,3975.0,3800.25,3888.75,225.0],["2019-03-28",3892.5,4050.0,3892.5,3945.0,178.0],["2019-03-29",4027.5,4095.0,3922.5,4076.25,383.0],["2019-04-01",4102.5,4106.25,3915.0,4038.75,439.0],["2019-04-02",4042.5,4140.0,4042.5,4098.75,463.0],["2019-04-03",4110.0,4142.625,4027.5,4072.5,244.0],["2019-04-04",4072.5,4125.0,4001.25,4087.5,231.0],["2019-04-05",4121.25,4170.0,4065.0,4125.0,249.0],["2019-04-08",4125.0,4132.5,4050.0,4068.75,326.0],["2019-04-09",4068.75,4091.25,3915.0,3915.0,222.0],["2019-04-10",3915.0,3986.25,3881.25,3896.25,250.0],["2019-04-11",3885.0,3903.75,3810.0,3847.5,210.0],["2019-04-12",3851.25,3888.75,3817.5,3847.5,257.0],["2019-04-15",3821.25,3856.125,3693.75,3727.5,340.0],["2019-04-16",3723.75,3795.0,3315.0,3390.0,1017.0],["2019-04-17",3412.5,3412.5,3187.5,3247.5,718.0],["2019-04-18",3243.75,3371.25,3157.5,3176.25,518.0],["2019-04-22",3262.5,3312.75,3217.5,3243.75,458.0],["2019-04-23",3236.25,3288.75,3187.5,3217.5,530.0],["2019-04-24",3232.5,3262.5,3131.25,3195.0,654.0],["2019-04-25",3210.0,3468.75,3195.0,3423.75,770.0],["2019-04-26",3517.5,3945.0,3517.5,3900.0,2430.0],["2019-04-29",3885.0,4065.0,3750.0,3870.0,597.0],["2019-04-30",3862.5,3866.25,3611.25,3705.0,719.0],["2019-05-01",3712.5,3735.0,3592.5,3656.25,290.0],["2019-05-02",3648.75,3731.25,3645.0,3675.0,379.0],["2019-05-03",3712.5,3832.5,3633.75,3780.0,405.0],["2019-05-06",3693.75,3825.0,3693.75,3742.5,464.0],["2019-05-07",3723.75,3735.0,3562.5,3663.75,664.0],["2019-05-08",3663.75,4080.0,3487.125,3975.0,1089.0],["2019-05-09",3945.0,3970.875,3723.75,3761.25,327.0],["2019-05-10",3577.5,3668.25,3474.375,3495.0,496.0],["2019-05-13",3472.5,3483.75,3290.625,3307.5,629.0],["2019-05-14",3318.75,3431.25,3300.0,3348.75,696.0],["2019-05-15",3315.0,3386.25,3255.0,3318.75,383.0],["2019-05-16",3341.25,3397.5,3262.5,3330.0,423.0],["2019-05-17",3307.5,3476.25,3266.25,3330.0,409.0],["2019-05-20",3311.25,3450.0,3296.25,3367.5,511.0],["2019-05-21",3382.5,3442.5,3228.75,3307.5,1537.0],["2019-05-22",2610.0,2610.0,2010.0,2028.75,8787.0],["2019-05-23",1972.5,1987.5,1650.0,1721.25,5100.0],["2019-05-24",1728.75,1860.0,1612.5,1721.25,2046.0],["2019-05-28",1721.25,1773.0,1548.75,1620.0,1563.0],["2019-05-29",1631.25,1642.5,1556.25,1582.5,1028.0],["2019-05-30",1691.25,2047.5,1582.5,1920.0,3497.0],["2019-05-31",1897.5,1931.25,1803.75,1908.75,1163.0],["2019-06-03",1920.0,1942.5,1687.5,1706.25,1280.0],["2019-06-04",1905.0,1920.0,1758.75,1852.5,1324.0],["2019-06-05",1811.25,1902.0,1773.75,1871.25,665.0],["2019-06-06",1856.25,1887.375,1781.25,1830.0,497.0],["2019-06-07",1822.5,2062.5,1789.875,1998.75,779.0],["2019-06-10",1998.75,2032.5,1923.75,1938.75,531.0],["2019-06-11",1953.75,1987.5,1912.5,1920.0,497.0],["2019-06-12",1931.25,2388.75,1931.25,2227.5,2427.0],["2019-06-13",2231.25,2437.5,2212.5,2332.5,1647.0],["2019-06-14",2317.5,2325.0,2125.125,2171.25,581.0],["2019-06-17",2193.75,2246.25,2130.0,2171.25,765.0],["2019-06-18",2182.5,2338.125,2175.0,2291.25,548.0],["2019-06-19",2313.75,2422.5,2272.5,2403.75,571.0],["2019-06-20",2433.75,2456.25,2235.0,2265.0,859.0],["2019-06-21",2261.25,2313.75,2156.25,2276.25,741.0],["2019-06-24",2280.0,2343.75,2193.75,2197.5,496.0],["2019-06-25",2216.25,2508.75,2175.0,2377.5,1128.0],["2019-06-26",2388.75,2505.0,2298.75,2411.25,502.0],["2019-06-27",2418.75,2460.0,2332.5,2418.75,331.0],["2019-06-28",2415.0,2527.5,2355.375,2505.0,1057.0],["2019-07-01",2538.75,2538.75,2343.75,2403.75,580.0],["2019-07-02",2403.75,2429.25,2167.5,2295.0,655.0],["2019-07-03",2306.25,2317.5,2253.75,2291.25,102.0],["2019-07-05",2291.25,2340.0,2231.25,2310.0,227.0],["2019-07-08",2317.5,2343.75,2250.0,2321.25,290.0],["2019-07-09",2321.25,2328.75,2216.25,2250.0,371.0],["2019-07-10",2261.25,2328.75,2167.5,2216.25,459.0],["2019-07-11",2220.0,2227.5,2145.0,2167.5,430.0],["2019-07-12",2175.0,2257.5,2137.5,2223.75,319.0],["2019-07-15",2223.75,2223.75,2137.5,2171.25,746.0],["2019-07-16",2171.25,2310.0,2133.75,2231.25,519.0],["2019-07-17",2220.0,2242.5,2130.0,2223.75,417.0],["2019-07-18",2223.75,2238.75,2169.375,2201.25,175.0],["2019-07-19",2193.75,2238.0,2115.0,2133.75,274.0],["2019-07-22",2137.5,2156.25,2062.5,2070.0,699.0],["2019-07-23",2062.5,2107.5,1972.5,2002.5,452.0],["2019-07-24",1995.0,2122.5,1972.5,2118.75,322.0],["2019-07-25",2118.75,2152.5,2006.25,2028.75,253.0],["2019-07-26",2055.0,2088.75,1991.25,2047.5,366.0],["2019-07-29",2051.25,2055.0,1938.75,1946.25,314.0],["2019-07-30",1931.25,2035.125,1878.75,2021.25,621.0],["2019-07-31",2036.25,2111.25,1987.5,1995.0,393.0],["2019-08-01",1995.0,2021.25,1920.0,1935.0,338.0],["2019-08-02",1965.0,1965.0,1875.0,1957.5,548.0],["2019-08-05",1901.25,1915.125,1758.75,1773.75,859.0],["2019-08-06",1777.5,1826.25,1668.75,1713.75,590.0],["2019-08-07",1680.0,1807.5,1635.0,1800.0,537.0],["2019-08-08",1807.5,1938.75,1710.0,1905.0,689.0],["2019-08-09",2025.0,2025.0,1740.0,1773.75,585.0],["2019-08-12",1755.0,1773.75,1668.75,1766.25,333.0],["2019-08-13",1766.25,1792.5,1665.0,1695.0,392.0],["2019-08-14",1665.0,1687.5,1545.0,1612.5,543.0],["2019-08-15",1627.5,1668.75,1575.0,1635.0,366.0],["2019-08-16",1642.5,1702.5,1567.5,1695.0,701.0],["2019-08-19",1717.5,1785.0,1680.0,1777.5,281.0],["2019-08-20",1781.25,1817.25,1698.75,1777.5,272.0],["2019-08-21",1800.0,1841.25,1766.25,1796.25,331.0],["2019-08-22",1792.5,1800.0,1668.75,1687.5,551.0],["2019-08-23",1672.5,1691.25,1545.0,1552.5,531.0],["2019-08-26",1593.75,1593.75,1380.0,1451.25,1055.0],["2019-08-27",1481.25,1556.25,1335.0,1338.75,714.0],["2019-08-28",1335.0,1383.75,1203.75,1378.125,848.0],["2019-08-29",1406.25,1451.25,1297.5,1305.0,542.0],["2019-08-30",1305.0,1312.5,1173.75,1218.75,1451.0],["2019-09-03",1203.75,1286.25,1089.375,1282.5,1309.0],["2019-09-04",1297.5,1297.5,1132.5,1140.0,941.0],["2019-09-05",1140.0,1193.25,1121.25,1125.0,755.0],["2019-09-06",1128.75,1233.75,1123.125,1185.0,633.0],["2019-09-09",1192.5,1308.75,1166.25,1286.25,466.0],["2019-09-10",1286.25,1410.0,1268.625,1406.25,1396.0],["2019-09-11",1417.5,1668.75,1410.0,1567.5,1271.0],["2019-09-12",281.625,382.5,274.875,348.75,40071.0],["2019-09-13",337.875,420.0,337.5,386.25,15871.0],["2019-09-16",390.0,408.75,345.0,354.75,5156.0],["2019-09-17",360.0,363.75,326.25,333.375,3623.0],["2019-09-18",339.0,346.875,307.5,318.75,3541.0],["2019-09-19",311.25,320.625,293.25,303.75,3265.0],["2019-09-20",297.0,305.625,285.0,286.5,2435.0],["2019-09-23",288.0,307.5,285.0,303.0,4335.0],["2019-09-24",300.0,300.0,270.0,277.5,3351.0],["2019-09-25",281.25,281.25,258.75,265.125,3669.0],["2019-09-26",268.125,269.625,243.75,248.25,1805.0],["2019-09-27",255.0,262.5,240.375,251.625,1620.0],["2019-09-30",255.0,255.0,226.125,248.25,2049.0],["2019-10-01",242.625,246.0,228.75,230.25,814.0],["2019-10-02",231.0,238.5,206.25,219.375,1561.0],["2019-10-03",218.625,269.25,217.5,262.5,3119.0],["2019-10-04",251.625,266.25,225.0,239.625,1533.0],["2019-10-07",237.375,247.875,225.0,247.875,1306.0],["2019-10-08",243.0,246.75,226.875,233.625,1220.0],["2019-10-09",236.25,251.25,232.5,233.625,1799.0],["2019-10-10",227.25,238.125,206.25,210.375,2529.0],["2019-10-11",206.25,224.625,198.75,213.0,1086.0],["2019-10-14",198.75,213.75,198.75,207.375,687.0],["2019-10-15",210.375,221.25,202.5,210.0,527.0],["2019-10-16",208.875,241.875,207.0,228.75,1799.0],["2019-10-17",228.75,240.0,213.75,223.5,1035.0],["2019-10-18",217.5,228.75,210.75,221.25,511.0],["2019-10-21",228.75,243.375,221.25,243.375,772.0],["2019-10-22",239.625,254.625,221.25,225.0,1079.0],["2019-10-23",225.0,233.625,217.5,226.5,381.0],["2019-10-24",227.625,241.5,225.0,240.0,661.0],["2019-10-25",251.25,260.25,228.75,247.5,1092.0],["2019-10-28",247.5,296.25,247.5,268.875,1721.0],["2019-10-29",264.0,291.375,250.125,274.125,1070.0],["2019-10-30",281.25,281.25,243.75,257.625,806.0],["2019-10-31",256.125,262.5,232.875,236.625,444.0],["2019-11-01",240.0,257.625,234.375,243.375,552.0],["2019-11-04",237.375,253.875,237.375,248.625,279.0],["2019-11-05",255.0,255.0,236.25,242.25,353.0],["2019-11-06",239.625,253.5,234.375,245.25,459.0],["2019-11-07",247.5,262.5,238.875,246.75,928.0],["2019-11-08",244.125,258.0,233.25,238.125,469.0],["2019-11-11",236.25,250.125,232.5,234.0,648.0],["2019-11-12",236.25,255.0,232.5,239.625,733.0],["2019-11-13",232.5,240.0,225.0,232.125,653.0],["2019-11-14",222.0,236.25,219.75,225.375,370.0],["2019-11-15",225.0,228.75,217.5,223.5,349.0],["2019-11-18",221.25,225.0,210.0,215.25,493.0],["2019-11-19",217.5,218.625,210.375,217.875,369.0],["2019-11-20",221.25,248.625,207.375,236.25,1337.0],["2019-11-21",228.75,296.25,210.0,232.5,2135.0],["2019-11-22",225.0,281.25,225.0,280.875,2552.0],["2019-11-25",288.375,288.375,236.625,240.0,2618.0],["2019-11-26",232.5,243.75,220.5,240.0,999.0],["2019-11-27",240.0,247.5,230.625,243.0,586.0],["2019-11-29",234.375,247.5,229.5,245.625,281.0],["2019-12-02",247.5,247.5,225.0,228.0,457.0],["2019-12-03",228.75,251.25,228.75,241.125,1430.0],["2019-12-04",240.0,247.5,230.625,238.125,623.0],["2019-12-05",234.375,243.75,225.0,232.5,877.0],["2019-12-06",229.875,243.75,228.75,239.625,494.0],["2019-12-09",238.125,244.5,228.75,232.875,1105.0],["2019-12-10",228.75,242.625,225.0,228.75,828.0],["2019-12-11",227.625,281.25,227.625,270.75,6646.0],["2019-12-12",258.75,258.75,172.5,199.125,10125.0],["2019-12-13",198.75,213.75,198.75,205.125,2628.0],["2019-12-16",213.375,213.375,180.0,184.5,4237.0],["2019-12-17",184.5,187.5,166.875,166.875,1936.0],["2019-12-18",159.375,176.25,158.25,169.875,1416.0],["2019-12-19",168.75,171.375,161.25,166.125,1255.0],["2019-12-20",164.25,195.0,161.25,194.25,3061.0],["2019-12-23",188.625,194.25,172.875,176.625,1873.0],["2019-12-24",176.625,181.5,174.375,176.25,851.0],["2019-12-26",173.25,202.5,172.5,196.5,2657.0],["2019-12-27",200.625,202.5,184.125,191.625,1283.0],["2019-12-30",191.625,201.375,186.375,190.125,1433.0],["2019-12-31",184.125,204.75,184.125,199.875,1318.0],["2020-01-02",206.25,206.25,187.5,198.75,820.0],["2020-01-03",195.0,202.5,189.0,201.0,405.0],["2020-01-06",203.625,218.625,195.0,217.5,4623.0],["2020-01-07",221.25,228.75,201.0,202.5,2209.0],["2020-01-08",202.875,206.25,189.375,195.0,1009.0],["2020-01-09",202.5,202.5,183.0,195.375,935.0],["2020-01-10",200.625,200.625,190.125,192.375,527.0],["2020-01-13",192.375,192.375,187.5,190.875,793.0],["2020-01-14",202.5,228.75,191.25,221.25,3939.0],["2020-01-15",221.25,222.375,195.375,200.625,2484.0],["2020-01-16",206.25,224.625,204.0,211.5,1980.0],["2020-01-17",213.75,236.25,210.0,226.125,1895.0],["2020-01-21",232.125,266.25,225.0,229.875,2802.0],["2020-01-22",236.25,255.75,221.25,221.625,1292.0],["2020-01-23",210.0,223.125,210.0,216.75,669.0],["2020-01-24",218.25,226.5,210.0,211.125,579.0],["2020-01-27",217.5,217.5,198.75,202.5,859.0],["2020-01-28",202.5,202.5,191.625,202.5,496.0],["2020-01-29",201.375,202.5,191.25,195.375,441.0],["2020-01-30",195.0,198.75,187.5,192.375,647.0],["2020-01-31",190.125,195.0,180.0,187.5,517.0],["2020-02-03",183.75,187.125,161.25,183.75,653.0],["2020-02-04",178.125,196.5,178.125,195.0,523.0],["2020-02-05",196.875,201.375,191.25,192.375,226.0],["2020-02-06",191.25,193.125,182.25,184.125,783.0],["2020-02-07",183.75,189.0,180.0,182.25,613.0],["2020-02-10",187.5,187.5,161.25,174.375,760.0],["2020-02-11",176.625,191.25,168.75,184.875,1447.0],["2020-02-12",187.5,187.875,172.5,175.875,866.0],["2020-02-13",176.625,179.625,169.125,172.875,447.0],["2020-02-14",174.75,183.75,165.0,181.5,901.0],["2020-02-18",182.25,206.25,174.75,204.0,1398.0],["2020-02-19",202.125,202.125,172.875,181.875,1654.0],["2020-02-20",300.0,338.625,236.25,337.5,48658.0],["2020-02-21",315.0,881.25,281.625,712.5,137194.0],["2020-02-24",768.75,967.5,682.5,783.75,58655.0],["2020-02-25",746.25,765.0,611.25,663.75,13463.0],["2020-02-26",645.0,686.25,540.0,637.5,7651.0],["2020-02-27",615.0,633.375,543.75,603.75,4037.0],["2020-02-28",611.25,611.25,532.5,532.5,3571.0],["2020-03-02",547.5,723.75,487.5,718.125,5328.0],["2020-03-03",652.5,780.0,600.0,622.5,5198.0],["2020-03-04",630.0,780.0,630.0,723.75,6890.0],["2020-03-05",693.75,738.75,641.25,690.0,2564.0],["2020-03-06",675.0,1125.0,656.25,1080.0,17551.0],["2020-03-09",900.0,918.75,675.0,791.25,6656.0],["2020-03-10",735.0,810.0,630.0,645.0,2476.0],["2020-03-11",630.0,660.0,547.5,581.25,2364.0],["2020-03-12",536.25,656.25,517.5,603.75,2646.0],["2020-03-13",615.0,667.5,566.25,615.0,2424.0],["2020-03-16",543.75,641.25,517.5,592.5,1961.0],["2020-03-17",600.0,697.5,491.25,618.75,2695.0],["2020-03-18",562.5,633.75,517.5,562.5,1442.0],["2020-03-19",536.25,596.25,525.0,566.25,1058.0],["2020-03-20",566.25,600.0,502.5,532.5,1098.0],["2020-03-23",540.0,540.0,435.0,476.25,1166.0],["2020-03-24",491.25,536.25,487.5,532.5,1022.0],["2020-03-25",502.5,600.0,502.5,562.5,1175.0],["2020-03-26",566.25,596.25,491.25,536.25,938.0],["2020-03-27",528.75,532.5,487.5,487.5,886.0],["2020-03-30",487.5,516.75,435.0,435.0,1241.0],["2020-03-31",450.0,480.0,438.75,457.5,640.0],["2020-04-01",450.0,453.75,375.0,375.0,1013.0],["2020-04-02",375.0,414.0,370.875,386.25,839.0],["2020-04-03",386.25,401.25,346.875,356.25,866.0],["2020-04-06",356.25,393.75,356.25,386.25,683.0],["2020-04-07",397.5,408.75,358.125,358.125,728.0],["2020-04-08",369.0,427.5,363.75,386.25,950.0],["2020-04-09",393.75,426.75,393.75,412.5,633.0],["2020-04-13",427.5,431.25,397.5,412.5,608.0],["2020-04-14",431.25,577.5,425.625,487.5,3788.0],["2020-04-15",525.0,570.0,461.25,483.75,2138.0],["2020-04-16",487.5,510.0,461.25,480.0,1039.0],["2020-04-17",483.75,487.5,453.75,480.0,771.0],["2020-04-20",461.25,495.0,442.5,450.0,939.0],["2020-04-21",446.25,459.375,420.0,427.5,862.0],["2020-04-22",431.25,461.25,423.75,446.25,684.0],["2020-04-23",453.75,468.75,423.75,435.0,731.0],["2020-04-24",438.75,487.5,423.75,472.5,878.0],["2020-04-27",472.5,476.25,435.0,442.5,743.0],["2020-04-28",450.0,465.0,431.25,435.0,1887.0],["2020-04-29",438.75,502.5,438.75,468.75,2949.0],["2020-04-30",453.75,468.75,438.75,438.75,694.0],["2020-05-01",438.75,446.25,431.25,438.75,924.0],["2020-05-04",438.75,465.0,435.0,450.0,551.0],["2020-05-05",457.5,465.0,435.0,435.0,448.0],["2020-05-06",435.0,446.25,423.75,423.75,651.0],["2020-05-07",427.5,435.0,401.25,405.0,913.0],["2020-05-08",405.0,412.5,397.5,401.25,660.0],["2020-05-11",401.25,446.25,401.25,435.0,825.0],["2020-05-12",446.25,476.25,431.25,431.25,1573.0],["2020-05-13",442.5,450.0,423.75,438.75,829.0],["2020-05-14",427.5,446.25,420.0,438.75,613.0],["2020-05-15",435.0,461.25,429.375,442.5,690.0],["2020-05-18",450.0,633.75,431.25,588.75,3873.0],["2020-05-19",551.25,562.5,502.5,532.5,1869.0],["2020-05-20",547.5,596.25,529.875,558.75,1638.0],["2020-05-21",558.75,607.5,532.5,558.75,1732.0],["2020-05-22",547.5,637.5,543.75,562.5,2805.0],["2020-05-26",596.25,596.25,543.75,551.25,958.0],["2020-05-27",558.75,566.25,506.25,528.75,747.0],["2020-05-28",536.25,540.0,476.25,491.25,561.0],["2020-05-29",487.5,498.75,438.75,453.75,1678.0],["2020-06-01",453.75,467.25,446.25,457.5,719.0],["2020-06-02",453.75,487.5,450.0,472.5,707.0],["2020-06-03",480.0,491.25,468.75,476.25,352.0],["2020-06-04",480.0,487.5,472.5,476.25,492.0],["2020-06-05",491.25,502.5,480.0,491.25,703.0],["2020-06-08",502.5,540.0,487.5,528.75,1167.0],["2020-06-09",555.0,633.75,525.0,615.0,2026.0],["2020-06-10",622.5,701.25,453.75,502.5,3773.0],["2020-06-11",487.5,521.25,472.5,472.5,1250.0],["2020-06-12",491.25,506.25,435.0,491.25,1639.0],["2020-06-15",476.25,562.5,457.5,472.5,2027.0],["2020-06-16",425.25,503.325,378.75,420.0,2372.0],["2020-06-17",425.0,425.0,342.95,411.0,4104.0],["2020-06-18",393.25,396.25,356.25,366.5,1856.0],["2020-06-19",380.5,393.75,356.5,357.75,1832.0],["2020-06-22",380.75,396.225,333.75,365.75,2660.0],["2020-06-23",358.0,422.0,354.0,389.75,4692.0],["2020-06-24",388.0,388.0,350.75,364.0,880.0],["2020-06-25",362.5,374.75,341.5,347.5,1536.0],["2020-06-26",349.75,377.0,344.5,370.25,7340.0],["2020-06-29",369.75,369.75,347.5,355.0,1192.0],["2020-06-30",363.75,384.25,347.75,364.5,1848.0],["2020-07-01",372.25,387.5,371.775,381.25,3164.0],["2020-07-02",386.25,392.0,360.825,376.5,1560.0],["2020-07-06",384.5,399.0,368.0,372.5,3976.0],["2020-07-07",401.0,401.0,372.75,374.0,892.0],["2020-07-08",375.25,384.25,372.75,373.75,404.0],["2020-07-09",374.0,377.5,372.0,376.25,1088.0],["2020-07-10",381.125,385.0,370.5,376.25,924.0],["2020-07-13",372.0,385.0,371.75,371.75,1424.0],["2020-07-14",374.5,377.75,362.75,367.75,2828.0],["2020-07-15",371.25,382.25,371.25,374.25,1524.0],["2020-07-16",373.0,379.375,373.0,377.0,2156.0],["2020-07-17",377.5,399.75,376.25,399.75,5620.0],["2020-07-20",399.75,400.0,388.25,390.25,4092.0],["2020-07-21",392.25,400.0,390.25,396.875,3192.0],["2020-07-22",390.0,524.0,388.75,524.0,4900.0],["2020-07-23",524.5,578.0,481.625,503.0,3856.0],["2020-07-24",493.75,545.0,493.75,534.0,1360.0],["2020-07-27",531.75,570.5,513.225,542.75,3660.0],["2020-07-28",537.5,562.25,495.25,515.25,2824.0],["2020-07-29",518.5,542.5,510.0,532.5,940.0],["2020-07-30",522.5,541.5,509.75,539.5,1508.0],["2020-07-31",540.75,540.75,457.5,471.25,2420.0],["2020-08-03",462.0,543.375,447.5,500.25,1688.0],["2020-08-04",497.5,530.0,473.0,473.0,600.0],["2020-08-05",484.25,525.875,468.75,481.25,1120.0],["2020-08-06",475.25,516.25,468.75,473.0,588.0],["2020-08-07",471.25,515.75,465.0,511.0,1484.0],["2020-08-10",525.75,600.0,513.625,555.25,6024.0],["2020-08-11",500.25,570.0,468.5,478.5,3932.0],["2020-08-12",480.5,486.5,456.525,472.25,3048.0],["2020-08-13",476.0,533.25,470.5,533.25,2328.0],["2020-08-14",525.0,537.625,508.75,532.75,1100.0],["2020-08-17",532.75,544.75,521.25,536.0,700.0],["2020-08-18",537.5,569.75,531.5,540.0,1128.0],["2020-08-19",530.5,586.625,530.5,565.0,1608.0],["2020-08-20",553.75,566.5,547.25,551.0,524.0],["2020-08-21",544.5,565.75,527.3,554.75,1304.0],["2020-08-24",553.0,637.25,553.0,617.5,5108.0],["2020-08-25",690.25,742.5,656.5,656.5,10652.0],["2020-08-26",656.75,702.25,607.5,676.0,4668.0],["2020-08-27",685.0,696.25,655.0,667.25,1784.0],["2020-08-28",712.5,817.75,700.25,746.5,4844.0],["2020-08-31",750.0,789.25,750.0,781.25,2748.0],["2020-09-01",808.25,822.5,703.05,754.25,4044.0],["2020-09-02",762.25,764.75,700.0,717.75,2024.0],["2020-09-03",716.0,716.0,658.05,688.5,2432.0],["2020-09-04",692.5,717.75,613.75,665.75,3080.0],["2020-09-08",638.0,750.0,638.0,726.25,3432.0],["2020-09-09",730.75,800.0,725.5,795.0,3576.0],["2020-09-10",837.75,949.75,800.0,883.5,6680.0],["2020-09-11",898.75,937.25,878.875,897.75,3352.0],["2020-09-14",918.25,1085.75,918.25,1010.5,6504.0],["2020-09-15",1031.25,1118.475,1003.25,1040.25,3484.0],["2020-09-16",1051.0,1107.875,1040.25,1092.75,4428.0],["2020-09-17",1069.5,1320.825,1069.5,1187.5,12548.0],["2020-09-18",1156.0,1317.5,1156.0,1237.75,13100.0],["2020-09-21",1228.0,1287.175,1046.0,1050.0,5652.0],["2020-09-22",1032.75,1122.5,1032.75,1075.0,2280.0],["2020-09-23",1082.0,1174.75,1049.275,1163.0,3628.0],["2020-09-24",1194.5,1349.75,1127.25,1140.0,4012.0],["2020-09-25",1108.5,1322.25,1101.05,1225.0,4072.0],["2020-09-28",1251.5,1280.15,1226.25,1267.25,1824.0],["2020-09-29",1279.25,1279.25,1188.75,1227.0,2392.0],["2020-09-30",1212.5,1250.0,1196.25,1212.75,1816.0],["2020-10-01",1204.0,1216.0,1077.625,1093.75,2456.0],["2020-10-02",1077.5,1196.25,1068.725,1160.0,2312.0],["2020-10-05",1165.25,1195.75,1087.5,1120.25,1608.0],["2020-10-06",1117.5,1188.25,1083.5,1153.25,1168.0],["2020-10-07",1166.25,1214.375,1137.0,1169.75,3392.0],["2020-10-08",1177.75,1189.75,1119.875,1165.25,1548.0],["2020-10-09",1165.5,1186.2,1113.75,1129.0,1152.0],["2020-10-12",1113.5,1138.15,1020.75,1045.0,3420.0],["2020-10-13",1033.25,1087.05,991.75,997.5,2172.0],["2020-10-14",991.25,1025.0,911.25,942.0,3184.0],["2020-10-15",931.25,957.5,900.525,920.0,1912.0],["2020-10-16",925.25,983.5,923.1,970.0,1296.0],["2020-10-19",964.5,964.5,873.625,889.0,2204.0],["2020-10-20",889.75,904.525,838.15,869.0,2648.0],["2020-10-21",867.75,876.5,838.5,843.0,2388.0],["2020-10-22",822.75,872.375,818.0,819.25,1276.0],["2020-10-23",826.25,913.125,810.5,862.75,2084.0],["2020-10-26",848.25,887.5,831.5,831.75,820.0],["2020-10-27",852.75,896.475,826.25,848.0,1984.0],["2020-10-28",825.0,851.0,700.0,716.5,2864.0],["2020-10-29",805.0,959.25,784.65,909.5,11232.0],["2020-10-30",887.5,997.5,885.75,954.0,3304.0],["2020-11-02",975.0,996.25,946.725,970.25,2692.0],["2020-11-03",973.5,981.0,861.75,876.25,3480.0],["2020-11-04",875.25,907.25,849.125,858.25,2200.0],["2020-11-05",854.0,880.5,834.25,857.5,3020.0],["2020-11-06",856.0,893.5,768.75,865.25,5228.0],["2020-11-09",884.5,924.5,829.25,873.0,712.0],["2020-11-10",875.25,881.0,802.875,855.0,1936.0],["2020-11-11",886.0,907.8,855.0,870.75,1936.0],["2020-11-12",864.5,887.5,827.75,866.0,1860.0],["2020-11-13",874.0,886.25,844.5,852.0,2064.0],["2020-11-16",873.5,975.85,854.5,947.75,3172.0],["2020-11-17",964.25,964.25,900.0,935.5,2288.0],["2020-11-18",944.75,965.0,925.175,940.0,2856.0],["2020-11-19",932.5,1016.95,931.0,990.75,1328.0],["2020-11-20",978.5,1014.525,978.5,1006.75,1276.0],["2020-11-23",1018.75,1075.75,975.725,980.0,2316.0],["2020-11-24",984.0,1018.25,927.5,927.75,996.0],["2020-11-25",937.5,981.75,927.525,955.0,1176.0],["2020-11-27",944.25,958.65,894.0,922.25,3024.0],["2020-11-30",887.0,920.25,850.0,878.25,2420.0],["2020-12-01",891.5,949.75,864.375,921.5,2168.0],["2020-12-02",918.75,978.75,918.75,975.0,2000.0],["2020-12-03",974.0,975.0,912.0,940.0,1772.0],["2020-12-04",936.0,942.45,900.0,918.5,1256.0],["2020-12-07",885.75,926.5,875.0,875.25,1640.0],["2020-12-08",880.25,906.275,876.25,891.75,800.0],["2020-12-09",898.75,945.0,880.5,894.75,1108.0],["2020-12-10",891.75,918.0,880.5,906.25,1752.0],["2020-12-11",905.0,934.825,886.75,889.5,1204.0],["2020-12-14",910.25,946.25,894.375,908.75,1612.0],["2020-12-15",919.25,938.5,888.25,908.0,1788.0],["2020-12-16",900.5,949.75,892.5,946.5,3244.0],["2020-12-17",931.5,1038.5,927.675,1002.75,11912.0],["2020-12-18",984.25,1037.1,960.85,974.75,7496.0],["2020-12-21",974.5,1005.0,953.675,1004.0,3980.0],["2020-12-22",999.75,1050.0,982.75,1025.75,7328.0],["2020-12-23",1036.25,1038.875,937.8,977.25,3040.0],["2020-12-24",972.0,992.75,934.25,950.75,1580.0],["2020-12-28",950.75,962.5,875.875,904.5,4720.0],["2020-12-29",918.75,922.5,881.25,893.25,2320.0],["2020-12-30",899.75,938.55,883.875,904.5,2152.0],["2020-12-31",893.0,922.5,887.75,910.25,2924.0],["2021-01-04",931.75,958.75,875.25,881.5,3276.0],["2021-01-05",875.0,913.875,827.75,853.5,4004.0],["2021-01-06",866.5,909.825,832.5,880.5,2060.0],["2021-01-07",893.0,928.25,862.25,886.25,1412.0],["2021-01-08",886.5,914.375,858.0,872.0,2084.0],["2021-01-11",854.75,885.0,852.125,875.0,1328.0],["2021-01-12",885.75,953.875,884.625,933.5,1924.0],["2021-01-13",932.25,971.75,899.0,914.0,1724.0],["2021-01-14",913.75,978.25,909.625,948.75,1576.0],["2021-01-15",962.5,999.75,947.5,991.25,1804.0],["2021-01-19",998.75,1009.0,913.75,1006.0,5224.0],["2021-01-20",1018.75,1018.75,949.5,998.5,4652.0],["2021-01-21",1004.25,1004.25,938.75,975.5,2412.0],["2021-01-22",967.75,1000.0,967.75,974.75,1128.0],["2021-01-25",992.75,999.75,942.45,960.75,2092.0],["2021-01-26",961.5,999.75,917.5,937.25,2428.0],["2021-01-27",910.0,917.125,835.0,843.25,3288.0],["2021-01-28",861.25,869.5,833.5,861.75,3844.0],["2021-01-29",873.5,899.45,827.75,846.5,1696.0],["2021-02-01",850.0,884.5,833.0,845.25,2100.0],["2021-02-02",856.5,905.5,836.0,899.5,1528.0],["2021-02-03",893.25,942.65,883.0,909.0,2060.0],["2021-02-04",908.75,937.75,880.5,914.75,2212.0],["2021-02-05",917.0,966.25,881.0,957.0,2948.0],["2021-02-08",984.75,993.75,950.5,963.75,2584.0],["2021-02-09",963.75,974.0,931.75,939.75,2428.0],["2021-02-10",966.7,966.7,892.0,927.25,2364.0],["2021-02-11",944.25,974.5,875.25,888.25,2396.0],["2021-02-12",902.0,902.0,824.5,850.75,9412.0],["2021-02-16",852.0,884.225,831.85,847.25,4852.0],["2021-02-17",856.25,856.25,831.75,847.25,3244.0],["2021-02-18",845.0,850.0,766.25,769.0,7060.0],["2021-02-19",772.75,814.375,743.75,809.5,9596.0],["2021-02-22",814.25,814.25,744.25,752.75,4024.0],["2021-02-23",743.75,750.0,675.0,720.75,4448.0],["2021-02-24",727.5,790.75,687.75,729.0,4196.0],["2021-02-25",719.25,732.75,681.5,704.0,4884.0],["2021-02-26",707.25,731.75,664.25,712.25,3232.0],["2021-03-01",724.5,759.5,723.75,742.75,6640.0],["2021-03-02",742.25,766.8,731.25,737.25,4216.0],["2021-03-03",733.25,748.75,681.5,728.25,4608.0],["2021-03-04",725.25,725.25,613.0,663.0,7552.0],["2021-03-05",680.75,680.75,612.75,669.25,5108.0],["2021-03-08",676.5,710.5,650.25,684.25,7116.0],["2021-03-09",696.25,713.5,677.25,708.5,5608.0],["2021-03-10",698.875,711.125,667.5,694.75,10856.0],["2021-03-11",710.0,737.5,699.125,725.0,3640.0],["2021-03-12",729.25,744.75,710.75,739.75,3796.0],["2021-03-15",741.75,755.825,717.5,717.75,10172.0],["2021-03-16",722.0,727.75,676.0,695.0,4924.0],["2021-03-17",697.625,793.5,679.95,694.75,52468.0],["2021-03-18",709.5,715.375,652.75,657.5,11208.0],["2021-03-19",657.5,707.0,635.9,697.5,13052.0],["2021-03-22",700.0,714.0,677.0,711.5,7980.0],["2021-03-23",747.75,748.5,685.25,691.0,10628.0],["2021-03-24",725.0,727.5,613.0,625.25,14420.0],["2021-03-25",625.75,736.1,622.25,723.0,30044.0],["2021-03-26",773.25,786.5,732.25,750.5,44952.0],["2021-03-29",775.0,820.0,762.5,805.0,16068.0],["2021-03-30",806.0,813.75,746.55,804.5,11468.0],["2021-03-31",814.0,874.75,814.0,856.75,11544.0],["2021-04-01",862.75,872.25,779.0,801.75,10324.0],["2021-04-05",801.75,854.0,801.75,832.25,10356.0],["2021-04-06",819.5,839.625,803.25,807.25,6132.0],["2021-04-07",792.0,843.0,783.0,834.5,8288.0],["2021-04-08",837.0,947.25,822.25,941.0,23188.0],["2021-04-09",941.75,991.5,913.75,991.5,20788.0],["2021-04-12",993.75,1000.0,805.25,847.75,24532.0],["2021-04-13",845.25,868.5,828.25,866.25,7508.0],["2021-04-14",870.5,945.0,870.5,909.5,6672.0],["2021-04-15",913.5,931.75,897.75,919.5,2960.0],["2021-04-16",926.5,928.5,850.25,920.0,6836.0],["2021-04-19",918.75,925.0,866.5,894.25,4276.0],["2021-04-20",882.0,887.25,809.25,830.0,6392.0],["2021-04-21",831.75,885.75,814.275,865.5,3724.0],["2021-04-22",861.0,879.175,824.475,843.75,3892.0],["2021-04-23",850.25,887.75,822.325,856.0,1888.0],["2021-04-26",864.25,936.25,845.5,907.75,3896.0],["2021-04-27",911.75,956.25,904.5,948.0,3484.0],["2021-04-28",944.75,968.3,918.75,937.75,3236.0],["2021-04-29",944.25,952.5,902.1,918.75,2508.0],["2021-04-30",902.0,950.75,902.0,904.75,4628.0],["2021-05-03",910.5,925.75,892.75,914.75,3656.0],["2021-05-04",901.75,903.75,851.5,865.75,4976.0],["2021-05-05",873.0,896.75,847.0,862.0,3184.0],["2021-05-06",854.0,859.75,775.0,800.0,7612.0],["2021-05-07",808.25,837.5,782.25,816.0,7584.0],["2021-05-10",815.0,816.5,763.75,793.75,5648.0],["2021-05-11",762.5,820.25,750.0,807.5,4484.0],["2021-05-12",797.5,894.75,797.5,848.25,4172.0],["2021-05-13",856.5,856.5,763.1,787.5,6908.0],["2021-05-14",823.0,825.0,788.75,790.25,4620.0],["2021-05-17",785.5,796.25,762.95,791.75,6804.0],["2021-05-18",803.0,895.0,791.75,877.5,7132.0],["2021-05-19",861.5,903.5,815.25,894.75,5284.0],["2021-05-20",897.25,917.75,883.0,907.5,3284.0],["2021-05-21",916.25,956.0,907.75,950.0,7672.0],["2021-05-24",949.5,979.0,913.0,937.75,4228.0],["2021-05-25",922.75,949.75,847.25,852.75,4028.0],["2021-05-26",855.25,874.0,848.25,854.5,2796.0],["2021-05-27",864.75,921.75,862.5,920.25,3140.0],["2021-05-28",917.75,946.75,883.25,888.5,2388.0],["2021-06-01",900.0,933.75,884.5,913.25,2644.0],["2021-06-02",908.75,925.0,881.25,911.5,4332.0],["2021-06-03",911.5,968.25,893.75,953.25,5416.0],["2021-06-04",951.5,1008.75,929.25,1003.5,4644.0],["2021-06-07",1019.25,1089.25,1013.075,1062.5,7944.0],["2021-06-08",1068.75,1068.75,1022.5,1058.25,6900.0],["2021-06-09",1055.5,1062.5,997.5,1003.5,3264.0],["2021-06-10",1012.75,1067.25,995.0,1025.0,3724.0],["2021-06-11",1020.75,1032.375,988.975,1020.5,2824.0],["2021-06-14",1014.25,1045.25,1009.625,1014.5,3200.0],["2021-06-15",1021.0,1030.5,978.0,995.75,4388.0],["2021-06-16",991.25,1020.375,925.0,958.5,7864.0],["2021-06-17",944.75,1012.25,940.25,999.75,4616.0],["2021-06-18",995.25,1003.375,950.0,974.5,6028.0],["2021-06-21",983.25,997.125,946.75,965.5,3952.0],["2021-06-22",952.25,965.75,892.75,926.5,12044.0],["2021-06-23",930.25,946.25,896.0,922.25,6136.0],["2021-06-24",927.75,940.0,910.5,912.5,5348.0],["2021-06-25",919.5,932.5,887.25,891.75,62160.0],["2021-06-28",892.0,900.0,857.5,859.0,17932.0],["2021-06-29",864.75,864.75,800.25,819.5,13612.0],["2021-06-30",814.0,866.35,811.5,840.5,8744.0],["2021-07-01",839.5,876.5,828.75,874.25,9120.0],["2021-07-02",872.5,881.025,845.25,875.5,4044.0],["2021-07-06",887.5,912.25,870.25,888.5,9796.0],["2021-07-07",887.5,907.925,801.25,821.25,11860.0],["2021-07-08",814.5,828.0,779.0,800.5,6696.0],["2021-07-09",808.5,870.75,790.625,861.5,7308.0],["2021-07-12",878.25,908.5,859.75,903.5,8848.0],["2021-07-13",901.25,912.0,828.25,833.75,9876.0],["2021-07-14",845.25,845.25,775.5,786.25,9896.0],["2021-07-15",786.0,794.0,751.0,770.25,8684.0],["2021-07-16",779.25,813.0,757.5,776.25,5892.0],["2021-07-19",770.0,828.5,765.65,823.0,7908.0],["2021-07-20",820.5,831.875,793.0,824.5,7436.0],["2021-07-21",831.25,921.25,824.0,916.75,7348.0],["2021-07-22",910.25,910.25,765.25,817.0,28748.0],["2021-07-23",817.5,828.5,754.0,757.75,12640.0],["2021-07-26",770.75,812.25,739.5,774.0,7432.0],["2021-07-27",775.0,799.5,723.25,729.0,7048.0],["2021-07-28",735.5,783.475,735.5,777.0,7024.0],["2021-07-29",779.25,794.0,749.25,749.5,4268.0],["2021-07-30",749.25,768.0,719.0,749.0,8184.0],["2021-08-02",758.0,774.5,750.0,760.0,6660.0],["2021-08-03",769.5,769.5,707.5,749.25,15228.0],["2021-08-04",738.0,761.75,710.275,712.25,3980.0],["2021-08-05",729.75,736.125,696.5,700.0,5752.0],["2021-08-06",697.75,700.0,657.0,673.0,16972.0],["2021-08-09",674.5,720.375,661.05,714.5,7348.0],["2021-08-10",714.25,731.75,673.75,697.75,4264.0],["2021-08-11",696.75,715.25,664.125,686.25,4412.0],["2021-08-12",683.25,683.25,644.25,660.75,5900.0],["2021-08-13",666.5,672.375,622.25,633.75,9656.0],["2021-08-16",631.25,632.5,590.25,595.0,8792.0],["2021-08-17",691.5,696.0,623.975,667.75,36372.0],["2021-08-18",671.5,683.975,631.0,642.5,10580.0],["2021-08-19",629.0,680.25,612.5,647.25,12560.0],["2021-08-20",665.0,680.5,654.5,675.75,13188.0],["2021-08-23",689.75,702.75,664.0,678.75,25916.0],["2021-08-24",687.5,730.0,669.25,700.0,17168.0],["2021-08-25",698.5,731.0,677.25,703.0,11652.0],["2021-08-26",698.5,720.0,671.0,683.25,9852.0],["2021-08-27",689.0,725.0,685.0,704.75,12268.0],["2021-08-30",721.0,749.75,710.0,733.25,15628.0],["2021-08-31",726.25,749.25,715.0,735.5,10844.0],["2021-09-01",743.75,767.25,734.25,748.0,23256.0],["2021-09-02",751.0,786.75,712.5,714.75,440928.0],["2021-09-03",141.25,148.75,122.75,126.5,1626836.0],["2021-09-07",124.5,125.0,101.5,104.75,654524.0],["2021-09-08",104.5,112.5,102.75,103.75,246824.0],["2021-09-09",97.5,103.5,96.75,101.0,171932.0],["2021-09-10",101.5,106.25,98.25,102.75,184460.0],["2021-09-13",102.5,106.25,96.75,103.5,186556.0],["2021-09-14",104.75,105.5,95.5,96.5,101208.0],["2021-09-15",95.25,96.625,83.0,87.25,205308.0],["2021-09-16",87.25,89.75,84.0,85.375,115764.0],["2021-09-17",86.0,90.5,83.0,90.0,110204.0],["2021-09-20",88.75,88.75,76.25,84.0,102360.0],["2021-09-21",83.75,91.0,83.5,84.25,87904.0],["2021-09-22",86.5,87.0,81.75,83.5,88264.0],["2021-09-23",84.0,88.25,82.25,84.75,75640.0],["2021-09-24",85.5,85.75,80.5,81.0,53804.0],["2021-09-27",80.0,85.75,78.25,82.5,65776.0],["2021-09-28",82.5,82.5,77.0,77.75,60084.0],["2021-09-29",77.5,79.25,75.25,76.25,65416.0],["2021-09-30",77.0,77.0,72.25,74.0,64708.0],["2021-10-01",75.25,76.75,72.0,74.25,59036.0],["2021-10-04",75.0,78.25,72.25,74.0,53976.0],["2021-10-05",74.25,74.75,68.75,70.0,54424.0],["2021-10-06",70.25,70.875,66.0,68.5,44484.0],["2021-10-07",69.75,71.75,68.75,69.25,31008.0],["2021-10-08",71.0,71.0,67.0,68.0,22480.0],["2021-10-11",67.75,72.625,67.25,69.0,36920.0],["2021-10-12",70.25,71.5,69.0,69.25,17476.0],["2021-10-13",71.0,74.5,69.75,74.25,24236.0],["2021-10-14",73.5,74.675,71.25,71.75,26476.0],["2021-10-15",71.25,71.75,68.875,69.5,25696.0],["2021-10-18",68.75,68.75,66.5,67.5,27948.0],["2021-10-19",66.75,68.75,66.5,67.75,25176.0],["2021-10-20",68.75,71.25,67.5,71.25,49472.0],["2021-10-21",70.75,74.2,69.25,70.5,27664.0],["2021-10-22",71.5,71.5,65.25,66.25,49284.0],["2021-10-25",65.5,69.0,65.5,68.0,29956.0],["2021-10-26",68.5,71.0,67.25,68.5,29924.0],["2021-10-27",69.0,69.0,65.75,66.25,19860.0],["2021-10-28",66.875,69.5,66.025,69.0,15460.0],["2021-10-29",69.0,70.5,67.15,67.75,16644.0],["2021-11-01",68.5,78.875,68.5,77.25,86152.0],["2021-11-02",76.5,80.25,73.5,80.25,59924.0],["2021-11-03",79.25,84.025,77.75,83.25,49644.0],["2021-11-04",82.75,84.5,80.25,80.75,28188.0],["2021-11-05",79.25,80.5,76.75,80.5,23428.0],["2021-11-08",79.25,83.0,78.75,82.75,20760.0],["2021-11-09",81.875,84.5,77.75,83.75,22880.0],["2021-11-10",81.25,87.0,79.0,80.75,28172.0],["2021-11-11",79.75,83.75,79.25,82.0,19488.0],["2021-11-12",83.0,84.5,81.25,84.0,20124.0],["2021-11-15",84.5,84.5,81.5,83.25,10272.0],["2021-11-16",83.25,83.25,79.0,79.75,15160.0],["2021-11-17",80.125,82.25,78.25,79.5,19008.0],["2021-11-18",78.25,79.25,71.55,72.0,23656.0],["2021-11-19",71.0,74.5,71.0,72.0,13400.0],["2021-11-22",70.75,70.75,66.5,66.5,22124.0],["2021-11-23",66.375,70.0,65.5,69.25,21148.0],["2021-11-24",69.25,72.25,67.975,70.5,15100.0],["2021-11-26",68.25,70.0,67.25,68.5,8248.0],["2021-11-29",70.75,74.25,65.5,65.75,14512.0],["2021-11-30",66.125,67.25,63.25,66.5,14492.0],["2021-12-01",67.25,67.375,59.5,60.0,20120.0],["2021-12-02",58.75,61.75,58.25,60.5,13660.0],["2021-12-03",60.25,60.5,55.5,56.0,17876.0],["2021-12-06",55.0,57.75,52.525,56.0,20448.0],["2021-12-07",58.0,64.25,57.5,61.5,21992.0],["2021-12-08",62.5,64.0,60.875,63.0,7592.0],["2021-12-09",63.0,64.5,58.75,59.25,9144.0],["2021-12-10",59.25,61.0,57.625,58.25,8328.0],["2021-12-13",58.75,59.0,55.0,57.75,12952.0],["2021-12-14",56.5,57.875,52.75,53.25,21188.0],["2021-12-15",53.25,54.25,49.0,50.5,28904.0],["2021-12-16",50.75,62.5,50.325,53.5,120968.0],["2021-12-17",53.0,57.5,51.75,56.25,28084.0],["2021-12-20",55.0,56.75,53.0,54.5,21692.0],["2021-12-21",54.75,60.0,54.75,57.25,24228.0],["2021-12-22",57.625,58.0,55.25,56.625,7976.0],["2021-12-23",56.25,58.25,55.0,55.5,9040.0],["2021-12-27",55.0,55.625,53.0,54.0,9488.0],["2021-12-28",53.75,54.75,53.0,53.25,9852.0],["2021-12-29",53.75,54.5,51.5,52.0,12268.0],["2021-12-30",51.0,55.75,51.0,53.0,17400.0],["2021-12-31",52.75,54.75,51.775,53.5,13000.0],["2022-01-03",53.25,56.875,53.25,56.0,10676.0],["2022-01-04",57.0,57.0,53.25,53.5,10188.0],["2022-01-05",52.75,55.0,50.25,50.5,11224.0],["2022-01-06",50.25,51.875,47.75,48.25,9036.0],["2022-01-07",49.0,49.75,47.0,47.0,6380.0],["2022-01-10",47.0,47.0,42.0,43.75,22928.0],["2022-01-11",43.25,46.5,43.25,45.25,6580.0],["2022-01-12",46.5,46.5,43.0,43.0,3812.0],["2022-01-13",44.5,44.5,41.25,41.5,10056.0],["2022-01-14",42.5,43.75,41.25,43.0,6224.0],["2022-01-18",43.25,43.6,38.25,38.5,15840.0],["2022-01-19",39.75,41.0,37.6,38.25,11068.0],["2022-01-20",38.75,40.25,38.75,38.75,8492.0],["2022-01-21",38.75,39.125,35.0,35.0,14824.0],["2022-01-24",34.125,36.5,31.5,36.5,15348.0],["2022-01-25",36.0,38.0,35.0,36.75,6276.0],["2022-01-26",37.25,38.5,34.75,35.0,5676.0],["2022-01-27",35.5,36.5,32.5,33.0,11988.0],["2022-01-28",32.5,39.75,32.25,38.5,22808.0],["2022-01-31",37.75,42.25,37.5,42.25,11072.0],["2022-02-01",42.75,44.5,41.375,43.0,9560.0],["2022-02-02",43.5,44.0,40.75,43.75,8828.0],["2022-02-03",41.75,44.0,40.75,41.75,12440.0],["2022-02-04",41.25,41.5,39.0,39.25,6340.0],["2022-02-07",39.25,41.0,37.75,39.0,9104.0],["2022-02-08",38.75,39.75,37.5,38.0,4380.0],["2022-02-09",38.75,39.875,37.75,39.25,7644.0],["2022-02-10",38.5,41.0,37.525,38.0,5192.0],["2022-02-11",38.25,39.5,36.25,36.5,6204.0],["2022-02-14",36.25,37.25,35.0,35.25,6000.0],["2022-02-15",35.75,37.5,35.5,36.25,6436.0],["2022-02-16",35.75,37.0,35.5,36.75,2644.0],["2022-02-17",36.0,37.0,33.0,33.5,8840.0],["2022-02-18",33.75,34.95,32.55,33.25,3312.0],["2022-02-22",32.5,33.5,31.75,32.25,6932.0],["2022-02-23",34.0,34.0,31.5,31.75,9048.0],["2022-02-24",29.5,33.5,29.5,33.25,8448.0],["2022-02-25",34.0,34.0,32.55,33.0,2684.0],["2022-02-28",33.25,33.725,31.5,31.5,6844.0],["2022-03-01",31.25,32.75,31.25,31.75,3000.0],["2022-03-02",32.0,33.25,31.25,32.75,3568.0],["2022-03-03",33.5,33.5,30.5,31.25,7580.0],["2022-03-04",30.75,31.0,30.0,30.25,2920.0],["2022-03-07",30.25,32.0,29.5,30.25,8588.0],["2022-03-08",31.25,34.75,30.525,32.5,14764.0],["2022-03-09",32.75,36.25,32.75,36.125,10480.0],["2022-03-10",35.0,35.475,32.5,34.5,4804.0],["2022-03-11",34.75,34.75,32.75,34.0,5988.0],["2022-03-14",33.75,34.0,32.25,33.75,6088.0],["2022-03-15",35.25,35.5,33.75,35.0,11524.0],["2022-03-16",35.0,36.5,34.5,35.75,5228.0],["2022-03-17",35.25,36.75,34.75,36.5,4020.0],["2022-03-18",36.25,37.625,35.5,37.0,4516.0],["2022-03-21",37.0,37.2,34.75,34.75,3608.0],["2022-03-22",35.0,36.75,35.0,36.5,2784.0],["2022-03-23",36.5,38.5,36.5,37.75,9324.0],["2022-03-24",39.0,39.5,38.0,39.25,7168.0],["2022-03-25",39.5,39.75,38.0,38.0,3744.0],["2022-03-28",38.0,39.75,36.5,37.25,5808.0],["2022-03-29",37.25,38.5,37.25,38.0,3216.0],["2022-03-30",38.5,38.75,37.0,37.0,3892.0],["2022-03-31",37.0,38.5,36.25,36.5,2632.0],["2022-04-01",36.0,38.2,36.0,37.75,5144.0],["2022-04-04",37.75,38.75,37.25,38.75,4756.0],["2022-04-05",38.5,38.5,36.75,36.75,2800.0],["2022-04-06",36.25,36.5,35.0,36.0,5632.0],["2022-04-07",35.5,36.75,35.0,36.0,3732.0],["2022-04-08",36.5,36.5,35.5,35.5,6192.0],["2022-04-11",35.25,35.25,32.75,33.75,4696.0],["2022-04-12",34.55,35.25,33.25,34.0,4272.0],["2022-04-13",34.0,36.25,33.75,36.25,3284.0],["2022-04-14",35.75,36.5,35.0,35.5,4696.0],["2022-04-18",35.25,35.25,33.5,34.5,5492.0],["2022-04-19",34.0,35.75,33.75,35.0,3552.0],["2022-04-20",35.0,35.7,33.75,35.0,3456.0],["2022-04-21",35.75,35.75,32.5,32.75,5004.0],["2022-04-22",32.5,32.9,32.375,32.5,4188.0],["2022-04-25",32.0,33.0,32.0,32.75,3468.0],["2022-04-26",32.25,35.5,32.25,33.25,11236.0],["2022-04-27",33.25,34.75,31.8,32.5,11876.0],["2022-04-28",33.0,34.25,29.0,30.75,22372.0],["2022-04-29",31.25,31.75,28.0,28.75,12044.0],["2022-05-02",27.75,29.75,27.75,28.75,9364.0],["2022-05-03",30.0,33.5,29.3,32.0,11940.0],["2022-05-04",32.0,34.0,31.0,34.0,5564.0],["2022-05-05",34.0,35.5,31.25,31.75,9052.0],["2022-05-06",31.0,32.25,30.25,31.25,5600.0],["2022-05-09",30.25,31.25,30.0,30.75,4684.0],["2022-05-10",30.25,32.5,30.0,31.0,5500.0],["2022-05-11",29.75,31.0,27.5,27.625,7932.0],["2022-05-12",27.0,29.75,26.75,29.5,7536.0],["2022-05-13",29.75,31.25,28.75,29.5,5656.0],["2022-05-16",29.5,29.5,26.5,26.875,13020.0],["2022-05-17",27.25,31.0,25.75,30.25,18568.0],["2022-05-18",29.25,30.25,27.5,28.0,8220.0],["2022-05-19",28.0,30.75,27.5,29.25,5500.0],["2022-05-20",29.5,29.75,27.5,27.5,4584.0],["2022-05-23",27.75,28.75,27.0,27.125,4844.0],["2022-05-24",27.25,31.25,26.25,28.75,18524.0],["2022-05-25",29.0,30.5,28.0,30.5,9420.0],["2022-05-26",31.25,32.5,29.25,30.0,5196.0],["2022-05-27",29.75,32.5,29.5,32.25,4116.0],["2022-05-31",32.5,34.75,31.875,33.0,4172.0],["2022-06-01",33.0,33.5,31.0,31.75,3524.0],["2022-06-02",31.75,32.0,31.0,31.5,3304.0],["2022-06-03",31.0,31.75,30.75,31.25,1928.0],["2022-06-06",32.5,32.5,29.0,29.5,6492.0],["2022-06-07",29.25,33.0,29.25,32.5,4276.0],["2022-06-08",32.0,34.25,31.5,32.25,3464.0],["2022-06-09",31.75,31.75,29.5,29.75,3780.0],["2022-06-10",29.0,30.25,29.0,30.25,5676.0],["2022-06-13",29.25,31.0,28.5,30.5,6476.0],["2022-06-14",32.25,32.25,29.5,29.75,3784.0],["2022-06-15",30.75,30.75,29.5,30.5,6892.0],["2022-06-16",29.75,30.125,29.5,29.75,4040.0],["2022-06-17",29.75,30.125,28.75,29.0,20724.0],["2022-06-21",31.5,31.5,29.25,30.5,4564.0],["2022-06-22",30.0,31.5,30.0,31.0,4416.0],["2022-06-23",30.75,31.0,30.25,30.75,5316.0],["2022-06-24",30.5,33.25,29.75,32.5,70840.0],["2022-06-27",32.0,32.25,30.25,31.75,17352.0],["2022-06-28",31.25,32.5,31.25,32.0,3512.0],["2022-06-29",31.75,33.0,31.5,32.5,5180.0],["2022-06-30",32.875,33.5,31.5,32.5,2544.0],["2022-07-01",32.0,33.25,32.0,33.0,3168.0],["2022-07-05",31.75,33.625,31.75,33.25,5136.0],["2022-07-06",33.25,34.0,32.525,32.75,8452.0],["2022-07-07",32.5,38.25,32.5,35.75,14548.0],["2022-07-08",35.25,38.5,35.25,38.25,4396.0],["2022-07-11",37.25,38.5,36.75,38.25,1468.0],["2022-07-12",38.25,38.5,32.75,33.25,22020.0],["2022-07-13",32.5,33.0,31.25,32.75,19704.0],["2022-07-14",33.0,33.75,32.5,33.5,2496.0],["2022-07-15",33.075,33.5,31.5,31.75,32600.0],["2022-07-18",32.0,33.25,32.0,33.0,5268.0],["2022-07-19",33.0,33.5,32.75,33.0,4916.0],["2022-07-20",33.0,33.5,32.0,32.5,19120.0],["2022-07-21",32.5,33.25,31.75,32.25,10204.0],["2022-07-22",31.8,32.5,31.125,31.25,9912.0],["2022-07-25",31.5,32.0,30.5,31.0,20956.0],["2022-07-26",31.5,31.75,30.5,31.0,27276.0],["2022-07-27",31.0,31.5,30.5,31.25,13788.0],["2022-07-28",31.25,31.75,30.5,31.0,11752.0],["2022-07-29",30.8,31.25,30.25,31.0,10176.0],["2022-08-01",30.5,30.75,28.5,28.75,19280.0],["2022-08-02",29.5,30.25,29.025,30.0,17664.0],["2022-08-03",30.0,30.75,29.25,29.25,8056.0],["2022-08-04",30.0,30.0,29.0,29.25,11296.0],["2022-08-05",30.75,31.125,29.5,30.5,40664.0],["2022-08-08",30.75,31.7,30.0,30.75,14092.0],["2022-08-09",30.25,31.0,29.5,29.75,12712.0],["2022-08-10",30.0,31.0,29.75,31.0,7244.0],["2022-08-11",30.0,32.25,30.0,32.25,6224.0],["2022-08-12",31.75,33.725,31.75,33.25,3100.0],["2022-08-15",32.5,32.75,31.25,32.5,15516.0],["2022-08-16",30.5,33.25,30.25,32.75,12476.0],["2022-08-17",32.75,33.5,31.5,33.25,5132.0],["2022-08-18",33.0,34.25,32.5,34.0,4720.0],["2022-08-19",34.0,34.0,33.0,33.5,2964.0],["2022-08-22",33.5,34.5,32.75,34.25,3892.0],["2022-08-23",34.5,34.5,33.3,33.5,1180.0],["2022-08-24",33.5,34.25,32.5,33.0,1160.0],["2022-08-25",32.5,33.0,32.0,32.75,3784.0],["2022-08-26",32.25,33.0,32.0,32.75,3496.0],["2022-08-29",31.0,32.75,31.0,32.75,6020.0],["2022-08-30",32.5,32.875,32.5,32.75,6952.0],["2022-08-31",32.25,32.75,31.75,32.5,2540.0],["2022-09-01",32.5,32.75,32.375,32.5,4464.0],["2022-09-02",32.25,33.5,32.0,32.5,7708.0],["2022-09-06",32.25,32.75,32.0,32.75,3328.0],["2022-09-07",32.25,33.05,32.25,33.0,5172.0],["2022-09-08",32.5,33.25,32.325,32.75,2472.0],["2022-09-09",32.5,33.0,31.75,32.125,3052.0],["2022-09-12",32.0,33.25,32.0,32.5,2080.0],["2022-09-13",31.25,34.0,31.25,32.25,8028.0],["2022-09-14",31.5,32.25,31.5,31.75,2604.0],["2022-09-15",32.0,32.5,31.25,32.0,4152.0],["2022-09-16",31.5,31.7,30.75,31.0,7288.0],["2022-09-19",30.75,31.0,29.875,30.5,5176.0],["2022-09-20",30.0,31.0,30.0,30.75,5408.0],["2022-09-21",30.5,31.0,30.5,30.5,3976.0],["2022-09-22",30.5,30.775,28.875,29.25,7764.0],["2022-09-23",29.25,29.25,26.5,26.5,6564.0],["2022-09-26",26.25,27.0,26.25,26.75,4660.0],["2022-09-27",26.75,28.0,26.75,27.75,2024.0],["2022-09-28",27.5,28.25,27.25,27.75,984.0],["2022-09-29",28.25,28.25,26.25,26.625,1864.0],["2022-09-30",26.5,27.5,26.5,26.75,708.0],["2022-10-03",26.5,28.0,26.25,27.5,1356.0],["2022-10-04",26.25,27.75,26.25,27.25,2060.0],["2022-10-05",27.0,27.875,27.0,27.5,888.0],["2022-10-06",27.25,27.75,27.25,27.75,1212.0],["2022-10-07",28.0,28.0,27.0,27.125,1204.0],["2022-10-10",27.0,27.65,27.0,27.0,1292.0],["2022-10-11",26.75,26.925,26.5,26.5,1232.0],["2022-10-12",26.25,27.0,26.25,26.25,1180.0],["2022-10-13",26.25,26.5,25.75,25.75,1068.0],["2022-10-14",25.75,26.5,25.75,25.75,900.0],["2022-10-17",25.75,26.75,25.75,26.25,1964.0],["2022-10-18",26.25,27.5,26.25,26.75,3632.0],["2022-10-19",26.25,27.5,26.0,26.25,2064.0],["2022-10-20",26.25,27.25,26.0,26.25,1236.0],["2022-10-21",26.0,26.65,25.75,26.5,968.0],["2022-10-24",26.25,26.875,25.75,26.75,3128.0],["2022-10-25",26.75,27.5,26.5,27.0,1492.0],["2022-10-26",26.75,28.25,26.75,27.5,1248.0],["2022-10-27",28.0,28.0,27.25,28.0,700.0],["2022-10-28",27.925,28.0,27.0,27.375,2084.0],["2022-10-31",28.0,28.0,26.75,27.0,1604.0],["2022-11-01",26.75,27.5,26.75,27.0,1040.0],["2022-11-02",27.0,27.05,26.75,27.0,316.0],["2022-11-03",27.75,27.75,25.75,25.75,1180.0],["2022-11-04",26.0,26.05,22.45,24.25,4092.0],["2022-11-07",23.75,26.0,23.75,25.625,2340.0],["2022-11-08",25.5,26.0,23.75,24.15,1508.0],["2022-11-09",23.5,24.525,23.5,24.375,2516.0],["2022-11-10",23.75,25.0,23.5,25.0,2628.0],["2022-11-11",24.75,26.0,24.65,25.75,1456.0],["2022-11-14",25.75,25.75,24.25,25.25,864.0],["2022-11-15",25.0,25.5,24.875,25.0,1296.0],["2022-11-16",25.0,25.0,23.75,24.375,2400.0],["2022-11-17",24.0,25.0,24.0,25.0,1220.0],["2022-11-18",25.0,25.5,25.0,25.25,684.0],["2022-11-21",25.25,26.0,24.375,25.0,1132.0],["2022-11-22",25.075,27.5,24.25,25.75,1748.0],["2022-11-23",26.125,26.125,24.35,25.0,936.0],["2022-11-25",24.275,25.5,24.275,25.25,168.0],["2022-11-28",24.5,25.0,23.75,24.5,1072.0],["2022-11-29",24.0,24.75,23.25,24.75,1612.0],["2022-11-30",24.5,25.25,24.0,24.875,948.0],["2022-12-01",24.25,25.5,24.25,25.0,1592.0],["2022-12-02",23.75,25.5,23.75,24.75,1136.0],["2022-12-05",24.25,25.5,24.25,24.825,792.0],["2022-12-06",25.5,25.75,24.5,24.75,648.0],["2022-12-07",24.5,25.5,24.0,24.875,848.0],["2022-12-08",25.25,25.25,24.75,24.75,948.0],["2022-12-09",24.25,25.0,24.0,24.5,792.0],["2022-12-12",25.0,25.0,24.125,24.425,1948.0],["2022-12-13",24.825,25.25,24.4,25.0,1796.0],["2022-12-14",25.0,25.0,24.75,24.75,620.0],["2022-12-15",24.5,27.0,24.5,25.5,3560.0],["2022-12-16",26.0,27.25,24.5,24.5,4040.0],["2022-12-19",25.5,25.5,24.5,24.5,1340.0],["2022-12-20",24.725,27.425,24.4,24.4,992.0],["2022-12-21",24.5,25.25,24.5,25.0,876.0],["2022-12-22",24.5,25.5,24.425,25.0,968.0],["2022-12-23",24.5,25.5,24.35,25.0,2164.0],["2022-12-27",24.0,25.0,23.75,24.35,3244.0],["2022-12-28",24.275,25.25,24.275,25.25,1624.0],["2022-12-29",25.5,26.0,24.75,25.75,3596.0],["2022-12-30",25.0,25.75,24.275,25.0,4388.0],["2023-01-03",25.0,26.5,24.625,26.5,2696.0],["2023-01-04",25.75,26.5,24.625,25.5,1552.0],["2023-01-05",26.0,26.0,24.525,24.75,744.0],["2023-01-06",24.75,26.25,24.75,25.25,896.0],["2023-01-09",25.75,26.725,25.0,25.0,1744.0],["2023-01-10",26.0,26.0,25.0,25.5,3392.0],["2023-01-11",25.75,26.0,25.0,25.25,1716.0],["2023-01-12",25.25,25.5,25.0,25.25,1340.0],["2023-01-13",25.5,25.75,25.0,25.5,1460.0],["2023-01-17",25.5,26.25,25.0,25.75,1716.0],["2023-01-18",25.375,25.725,25.0,25.25,1556.0],["2023-01-19",25.25,25.25,24.75,25.0,1204.0],["2023-01-20",25.5,25.6,25.0,25.25,1392.0],["2023-01-23",25.0,25.75,25.0,25.5,1404.0],["2023-01-24",25.75,25.75,25.0,25.25,1384.0],["2023-01-25",25.0,25.5,25.0,25.0,1848.0],["2023-01-26",25.5,25.5,24.975,25.25,1376.0],["2023-01-27",24.5,25.5,24.5,25.25,1904.0],["2023-01-30",25.0,25.45,24.975,25.0,1460.0],["2023-01-31",25.0,25.5,25.0,25.0,2124.0],["2023-02-01",25.5,25.5,25.0,25.0,1824.0],["2023-02-02",25.0,25.5,24.975,25.25,5376.0],["2023-02-03",25.5,25.5,25.0,25.0,2020.0],["2023-02-06",24.75,25.5,24.75,25.5,2040.0],["2023-02-07",25.375,25.5,25.0,25.25,784.0],["2023-02-08",25.25,25.375,25.0,25.0,1288.0],["2023-02-09",25.0,25.5,25.0,25.0,1124.0],["2023-02-10",25.25,25.5,25.0,25.0,1400.0],["2023-02-13",24.975,25.25,24.975,25.0,508.0],["2023-02-14",24.975,25.25,24.75,25.25,3136.0],["2023-02-15",25.1,25.25,25.0,25.0,440.0],["2023-02-16",24.75,25.25,24.5,24.875,1640.0],["2023-02-17",24.5,25.25,24.5,25.0,1020.0],["2023-02-21",25.25,25.25,25.0,25.0,956.0],["2023-02-22",25.25,26.0,25.25,25.75,1160.0],["2023-02-23",25.25,26.0,25.25,26.0,452.0],["2023-02-24",25.775,26.0,25.75,25.75,580.0],["2023-02-27",25.5,26.0,25.5,25.75,416.0],["2023-02-28",25.575,26.25,25.5,25.5,384.0],["2023-03-01",25.5,26.5,25.0,25.0,2580.0],["2023-03-02",26.25,26.25,25.25,25.75,1428.0],["2023-03-03",26.0,26.5,25.75,26.25,5448.0],["2023-03-06",25.5,26.25,25.5,25.75,560.0],["2023-03-07",25.5,25.7,24.875,25.125,716.0],["2023-03-08",24.5,26.0,24.5,25.0,348.0],["2023-03-09",25.75,26.25,25.0,25.0,1232.0],["2023-03-10",25.3,25.3,24.5,25.0,2564.0],["2023-03-13",24.525,25.5,24.525,24.7,1596.0],["2023-03-14",24.8,24.925,24.7,24.7,724.0],["2023-03-15",24.75,24.825,24.5,24.675,864.0],["2023-03-16",24.5,24.95,24.5,24.675,480.0],["2023-03-17",24.75,25.125,24.625,25.0,2492.0],["2023-03-20",24.75,24.95,24.5,24.6,2424.0],["2023-03-21",24.5,25.5,24.25,24.575,1884.0],["2023-03-22",24.5,25.25,24.35,24.375,1996.0],["2023-03-23",24.5,25.5,23.825,24.5,1040.0],["2023-03-24",24.45,24.925,23.825,24.675,1496.0],["2023-03-27",24.5,24.725,24.025,24.4,668.0],["2023-03-28",24.0,24.7,24.0,24.65,1728.0],["2023-03-29",24.25,24.775,24.05,24.45,1228.0],["2023-03-30",24.25,25.75,24.0,25.5,4416.0],["2023-03-31",25.175,25.25,24.65,25.25,948.0],["2023-04-03",25.0,25.25,24.75,25.125,1388.0],["2023-04-04",24.75,25.0,24.75,25.0,1908.0],["2023-04-05",25.0,25.25,24.75,25.0,820.0],["2023-04-06",24.75,32.25,24.55,27.25,62524.0],["2023-04-10",27.25,27.5,25.5,27.5,5004.0],["2023-04-11",26.25,27.5,26.25,27.25,2628.0],["2023-04-12",27.75,27.75,27.0,27.75,1384.0],["2023-04-13",27.5,28.25,27.25,27.75,4280.0],["2023-04-14",27.5,28.0,26.75,27.0,1120.0],["2023-04-17",27.0,27.75,25.5,27.0,3540.0],["2023-04-18",26.5,27.25,25.75,26.5,2984.0],["2023-04-19",26.25,27.25,26.0,26.5,2124.0],["2023-04-20",26.25,26.75,25.75,26.25,5328.0],["2023-04-21",26.375,27.25,26.0,26.75,1896.0],["2023-04-24",26.5,27.25,26.0,26.25,1588.0],["2023-04-25",26.175,26.75,25.25,26.25,2848.0],["2023-04-26",26.5,26.75,25.75,26.5,1892.0],["2023-04-27",26.5,26.95,26.0,26.25,1364.0],["2023-04-28",26.5,27.5,26.5,26.75,2204.0],["2023-05-01",26.75,27.5,26.75,27.0,2212.0],["2023-05-02",26.5,27.75,26.5,26.75,1532.0],["2023-05-03",27.5,28.75,27.0,27.0,2420.0],["2023-05-04",27.5,27.5,26.5,26.5,1296.0],["2023-05-05",26.5,26.5,26.25,26.25,872.0],["2023-05-08",26.5,27.0,26.25,26.5,1128.0],["2023-05-09",26.35,26.5,26.175,26.375,780.0],["2023-05-10",26.5,27.5,26.5,27.25,1040.0],["2023-05-11",27.5,27.5,26.75,27.5,480.0],["2023-05-12",27.025,27.025,26.25,26.25,564.0],["2023-05-15",27.0,27.5,26.25,27.025,1144.0],["2023-05-16",27.0,27.0,26.25,26.25,1804.0],["2023-05-17",27.225,27.75,25.25,25.75,1604.0],["2023-05-18",26.075,26.75,24.0,24.65,3884.0],["2023-05-19",24.75,25.0,24.1,24.6,1748.0],["2023-05-22",24.75,25.0,24.05,24.575,916.0],["2023-05-23",24.65,25.5,24.575,25.0,1588.0],["2023-05-24",25.75,25.75,24.75,24.75,1708.0],["2023-05-25",24.8,25.25,24.5,24.925,1820.0],["2023-05-26",25.0,25.75,25.0,25.5,1124.0],["2023-05-30",24.75,25.75,24.75,25.5,400.0],["2023-05-31",25.0,26.0,25.0,25.5,1196.0],["2023-06-01",25.25,25.5,25.025,25.5,796.0],["2023-06-02",25.0,25.75,25.0,25.625,524.0],["2023-06-05",25.5,25.75,25.0,25.0,840.0],["2023-06-06",25.5,25.75,24.55,25.0,520.0],["2023-06-07",24.75,25.5,24.55,24.925,612.0],["2023-06-08",25.5,25.75,24.5,24.875,356.0],["2023-06-09",24.875,25.75,24.65,24.8,832.0],["2023-06-12",24.55,25.5,24.5,25.5,632.0],["2023-06-13",25.75,25.75,25.0,25.5,648.0],["2023-06-14",25.5,25.75,25.25,25.75,832.0],["2023-06-15",25.75,25.75,25.0,25.75,512.0],["2023-06-16",25.75,25.75,25.25,25.25,2148.0],["2023-06-20",25.25,25.7,25.0,25.5,632.0],["2023-06-21",25.375,26.0,25.0,25.75,700.0],["2023-06-22",25.75,26.25,25.5,26.0,1284.0],["2023-06-23",25.975,26.5,25.5,25.75,556.0],["2023-06-26",25.0,26.25,25.0,26.25,728.0],["2023-06-27",25.75,26.0,25.5,25.5,240.0],["2023-06-28",25.0,25.5,24.75,25.0,2288.0],["2023-06-29",24.75,25.25,24.55,25.125,3024.0],["2023-06-30",25.0,26.0,24.55,26.0,1404.0],["2023-07-03",26.0,26.0,25.925,25.925,32.0],["2023-07-05",24.75,25.325,24.7,25.0,1556.0],["2023-07-06",24.55,25.575,24.425,25.0,2972.0],["2023-07-07",24.725,25.25,24.5,25.25,2632.0],["2023-07-10",25.25,25.5,24.625,25.25,2404.0],["2023-07-11",25.0,25.5,24.75,25.0,1360.0],["2023-07-12",25.0,25.5,24.95,25.25,472.0],["2023-07-13",24.25,25.25,24.0,25.25,1116.0],["2023-07-14",25.0,25.425,25.0,25.0,228.0],["2023-07-17",24.025,25.0,24.025,24.975,1124.0],["2023-07-18",24.75,25.75,24.7,25.75,1520.0],["2023-07-19",25.75,25.75,24.95,25.375,480.0],["2023-07-20",24.5,25.75,24.5,25.5,688.0],["2023-07-21",24.925,25.375,24.925,25.0,548.0],["2023-07-24",25.25,25.5,25.125,25.25,128.0],["2023-07-25",25.25,25.25,25.0,25.0,244.0],["2023-07-26",24.75,25.25,24.75,25.25,456.0],["2023-07-27",24.5,25.25,24.5,25.25,744.0],["2023-07-28",24.5,25.25,24.5,25.25,1752.0],["2023-07-31",25.45,25.75,25.25,25.25,824.0],["2023-08-01",25.275,25.5,25.25,25.475,78484.0],["2023-08-02",25.75,25.75,24.025,24.05,27036.0],["2023-08-03",24.25,24.25,24.0,24.0,5804.0],["2023-08-04",24.0,24.5,20.35,21.85,16768.0],["2023-08-07",22.0,22.0,21.275,21.5,7184.0],["2023-08-08",21.5,21.625,21.25,21.575,3312.0],["2023-08-09",21.575,22.225,21.575,21.925,2376.0],["2023-08-10",22.025,22.225,21.325,21.9,2732.0],["2023-08-11",21.825,22.025,21.825,22.025,1512.0],["2023-08-14",21.825,22.2,21.825,22.025,452.0],["2023-08-15",21.875,22.225,20.5,20.5,1208.0],["2023-08-16",20.5,21.5,20.5,20.825,424.0],["2023-08-17",20.65,21.85,20.575,20.875,1356.0],["2023-08-18",20.925,21.75,20.575,20.8,328.0],["2023-08-21",21.05,21.05,20.5,20.75,828.0],["2023-08-22",20.5,20.75,20.5,20.75,680.0],["2023-08-23",20.5,21.0,20.5,20.75,1268.0],["2023-08-24",20.55,20.75,20.5,20.625,980.0],["2023-08-25",20.5,21.5,20.5,21.0,572.0],["2023-08-28",20.75,21.0,20.5,20.725,180.0],["2023-08-29",21.475,21.475,20.55,21.0,1084.0],["2023-08-30",20.75,20.75,20.55,20.55,432.0],["2023-08-31",21.0,21.225,20.75,20.75,440.0],["2023-09-01",20.725,21.25,20.725,20.75,420.0],["2023-09-05",21.0,21.25,20.725,21.25,608.0],["2023-09-06",21.75,21.75,20.825,21.5,860.0],["2023-09-07",20.8,22.75,20.75,21.325,680.0],["2023-09-08",22.0,22.875,20.55,20.925,7148.0],["2023-09-11",21.25,22.75,20.75,21.45,3780.0],["2023-09-12",21.275,22.75,21.275,21.55,940.0],["2023-09-13",21.5,22.5,21.25,21.3,720.0],["2023-09-14",21.425,21.75,20.5,20.75,920.0],["2023-09-15",20.525,21.55,20.5,20.5,1304.0],["2023-09-18",20.25,21.1,19.4,19.4,4400.0],["2023-09-19",19.725,20.75,19.4,20.0,2980.0],["2023-09-20",19.95,20.5,19.5,19.925,916.0],["2023-09-21",19.5,20.925,18.75,19.65,5328.0],["2023-09-22",19.05,20.0,18.3,19.25,1996.0],["2023-09-25",18.5,19.0,18.25,18.25,704.0],["2023-09-26",18.25,18.75,17.0,17.175,4008.0],["2023-09-27",17.925,19.725,17.15,17.525,972.0],["2023-09-28",18.625,18.625,15.75,16.225,1648.0],["2023-09-29",16.125,16.775,16.125,16.55,896.0],["2023-10-02",16.1,16.55,15.25,15.475,2760.0],["2023-10-03",15.25,15.625,15.0,15.1,576.0],["2023-10-04",15.75,16.6,15.725,16.475,1104.0],["2023-10-05",16.275,16.575,15.375,15.375,1100.0],["2023-10-06",15.5,16.225,15.25,15.975,376.0],["2023-10-09",16.0,16.25,15.1,15.1,748.0],["2023-10-10",15.1,16.25,15.1,15.975,644.0],["2023-10-11",15.875,15.95,15.0,15.25,400.0],["2023-10-12",16.025,16.025,15.0,15.15,748.0],["2023-10-13",15.025,15.8,13.9,14.25,1400.0],["2023-10-16",14.25,15.075,14.0,14.5,1152.0],["2023-10-17",14.0,14.975,13.15,13.975,1812.0],["2023-10-18",14.375,14.75,14.25,14.4,312.0],["2023-10-19",13.975,14.5,13.45,13.75,660.0],["2023-10-20",13.75,13.75,12.5,13.125,1400.0],["2023-10-23",12.75,13.2,12.5,12.5,696.0],["2023-10-24",12.525,12.75,12.5,12.575,600.0],["2023-10-25",12.35,12.65,12.05,12.25,852.0],["2023-10-26",12.1,12.1,11.5,11.75,808.0],["2023-10-27",11.75,12.8,11.75,12.425,332.0],["2023-10-30",12.275,12.575,11.725,12.5,840.0],["2023-10-31",12.675,12.675,12.0,12.275,604.0],["2023-11-01",12.15,12.675,11.475,11.475,696.0],["2023-11-02",11.5,12.125,11.35,11.975,508.0],["2023-11-03",12.075,12.075,12.0,12.0,648.0],["2023-11-06",11.5,12.05,11.5,11.75,396.0],["2023-11-07",12.0,12.5,11.525,12.0,1824.0],["2023-11-08",12.25,12.375,11.625,12.2,812.0],["2023-11-09",11.5,12.25,11.5,12.125,448.0],["2023-11-10",11.825,12.025,10.25,11.0,1712.0],["2023-11-13",10.5,11.175,10.25,10.775,388.0],["2023-11-14",10.25,10.7,9.5,9.75,3672.0],["2023-11-15",9.75,9.75,9.5,9.5,1740.0],["2023-11-16",9.75,10.325,9.5,9.825,1108.0],["2023-11-17",9.825,11.25,9.575,11.225,16532.0],["2023-11-20",11.75,12.2,10.5,12.2,4364.0],["2023-11-21",11.825,11.825,10.5,10.825,824.0],["2023-11-22",11.35,11.35,10.75,10.75,296.0],["2023-11-24",11.225,11.75,10.75,11.275,1020.0],["2023-11-27",10.7,11.75,10.7,11.15,1076.0],["2023-11-28",11.3,11.75,11.3,11.575,676.0],["2023-11-29",11.575,11.75,11.25,11.575,372.0],["2023-11-30",11.675,11.85,11.25,11.85,808.0],["2023-12-01",11.5,12.75,11.275,12.45,1876.0],["2023-12-04",12.25,12.5,11.25,12.5,660.0],["2023-12-05",12.2,12.675,11.875,12.375,204.0],["2023-12-06",12.5,13.5,12.5,12.825,2312.0],["2023-12-07",13.25,15.5,13.25,14.5,2972.0],["2023-12-08",15.0,15.75,13.525,15.25,2100.0],["2023-12-11",16.0,16.45,15.25,15.25,3104.0],["2023-12-12",15.5,17.5,15.5,16.375,1724.0],["2023-12-13",17.0,18.025,16.75,17.5,2168.0],["2023-12-14",18.0,18.25,17.275,17.275,1780.0],["2023-12-15",17.25,18.75,17.25,18.75,6440.0],["2023-12-18",19.5,19.5,17.4,17.9,3180.0],["2023-12-19",18.8,19.025,17.625,17.925,920.0],["2023-12-20",17.925,18.75,17.475,18.5,1648.0],["2023-12-21",17.925,19.0,17.925,18.45,1028.0],["2023-12-22",18.65,19.0,18.25,18.625,1140.0],["2023-12-26",17.7,18.6,17.7,18.6,1504.0],["2023-12-27",18.25,18.75,18.25,18.275,420.0],["2023-12-28",18.45,20.0,16.125,19.275,1808.0],["2023-12-29",20.0,21.0,19.275,20.55,3020.0],["2024-01-02",20.6,21.25,19.625,20.75,3124.0],["2024-01-03",20.925,21.225,19.875,20.75,1232.0],["2024-01-04",21.25,21.25,19.75,20.725,1300.0],["2024-01-05",21.25,21.25,19.6,20.725,776.0],["2024-01-08",20.5,20.775,20.0,20.775,1644.0],["2024-01-09",20.775,21.25,20.0,21.25,960.0],["2024-01-10",20.5,21.25,18.75,20.0,1872.0],["2024-01-11",19.0,20.5,18.75,18.75,720.0],["2024-01-12",19.025,19.625,18.25,18.5,564.0],["2024-01-16",18.0,18.5,17.25,17.7,1168.0],["2024-01-17",17.7,18.625,17.5,18.575,312.0],["2024-01-18",17.75,19.35,17.4,17.4,1156.0],["2024-01-19",17.125,20.0,17.125,17.425,396.0],["2024-01-22",17.425,17.425,17.0,17.225,572.0],["2024-01-23",17.0,18.65,17.0,17.25,532.0],["2024-01-24",17.0,17.5,17.0,17.475,224.0],["2024-01-25",17.475,18.075,17.0,17.0,328.0],["2024-01-26",17.0,18.75,17.0,18.675,912.0],["2024-01-29",17.325,17.975,17.325,17.75,440.0],["2024-01-30",18.0,18.0,15.7,17.25,1168.0],["2024-01-31",16.5,17.0,15.025,15.25,884.0],["2024-02-01",15.125,15.35,14.525,14.825,532.0],["2024-02-02",14.5,14.75,14.5,14.7,700.0],["2024-02-05",16.0,16.0,11.0,12.1,6004.0],["2024-02-06",11.725,15.0,11.125,14.75,7444.0],["2024-02-07",14.85,14.85,13.25,14.625,1412.0],["2024-02-08",14.075,15.75,14.05,15.625,2324.0],["2024-02-09",15.0,15.75,15.0,15.75,700.0],["2024-02-12",15.0,17.925,15.0,17.1,2088.0],["2024-02-13",17.5,17.5,16.325,16.525,1160.0],["2024-02-14",16.75,17.25,16.0,17.25,536.0],["2024-02-15",17.25,17.5,16.75,17.375,2648.0],["2024-02-16",17.5,17.5,16.5,17.275,1048.0],["2024-02-20",17.5,17.5,16.275,17.5,2984.0],["2024-02-21",17.5,17.5,16.4,17.15,1384.0],["2024-02-22",16.425,17.5,16.425,16.525,664.0],["2024-02-23",16.525,17.5,16.25,17.25,652.0],["2024-02-26",16.6,17.5,16.6,17.275,704.0],["2024-02-27",16.5,17.5,16.5,17.125,2252.0],["2024-02-28",16.7,18.225,16.7,18.0,4928.0],["2024-02-29",17.45,18.0,17.075,17.075,1000.0],["2024-03-01",17.25,18.25,17.15,18.1,5472.0],["2024-03-04",17.75,18.0,16.525,17.25,1108.0],["2024-03-05",17.25,17.825,16.75,17.825,460.0],["2024-03-06",18.0,18.75,17.525,18.5,1424.0],["2024-03-07",18.75,19.475,18.5,19.225,1624.0],["2024-03-08",18.25,19.35,18.25,18.925,576.0],["2024-03-11",18.075,19.25,17.5,17.725,1560.0],["2024-03-12",17.6,17.75,16.8,16.8,768.0],["2024-03-13",16.275,18.25,16.0,16.2,1548.0],["2024-03-14",16.225,17.25,15.75,16.225,588.0],["2024-03-15",15.875,16.85,15.25,15.5,1220.0],["2024-03-18",15.25,16.75,15.25,16.075,600.0],["2024-03-19",16.25,17.0,16.25,16.5,780.0],["2024-03-20",16.125,17.75,16.125,17.475,964.0],["2024-03-21",17.625,18.0,17.25,17.25,640.0],["2024-03-22",17.1,18.0,16.95,17.5,256.0],["2024-03-25",17.5,17.75,17.5,17.75,204.0],["2024-03-26",18.0,18.5,17.275,17.75,924.0],["2024-03-27",18.1,18.1,17.275,17.375,600.0],["2024-03-28",17.375,18.5,16.8,17.4,2108.0],["2024-04-01",17.625,18.0,16.75,17.7,252.0],["2024-04-02",17.25,18.25,16.75,17.95,280.0],["2024-04-03",17.875,18.75,17.375,17.375,1552.0],["2024-04-04",17.45,18.625,17.25,18.25,904.0],["2024-04-05",18.0,18.0,16.75,17.475,1284.0],["2024-04-08",18.55,19.125,15.5,17.525,3176.0],["2024-04-09",18.75,19.125,18.0,18.05,2596.0],["2024-04-10",18.25,18.975,17.75,18.25,564.0],["2024-04-11",18.25,18.275,17.625,18.0,308.0],["2024-04-12",18.0,18.075,17.5,18.075,884.0],["2024-04-15",18.55,18.575,17.75,17.75,256.0],["2024-04-16",17.5,18.75,17.5,18.35,712.0],["2024-04-17",18.25,19.5,18.25,18.5,2292.0],["2024-04-18",19.225,19.5,18.25,19.5,2296.0],["2024-04-19",18.75,19.5,18.325,18.35,336.0],["2024-04-22",17.8,18.75,17.8,18.0,640.0],["2024-04-23",19.175,19.175,17.75,18.475,184.0],["2024-04-24",18.0,18.45,17.75,18.0,572.0],["2024-04-25",18.125,18.5,17.75,18.475,112.0],["2024-04-26",18.5,18.5,17.75,17.9,232.0],["2024-04-29",17.9,18.5,17.75,18.125,544.0],["2024-04-30",17.75,19.25,17.75,18.525,904.0],["2024-05-01",17.75,19.2,15.75,16.775,1332.0],["2024-05-02",16.75,18.25,16.75,17.25,444.0],["2024-05-03",17.8,18.25,17.35,17.85,472.0],["2024-05-06",18.0,19.225,18.0,18.0,464.0],["2024-05-07",17.875,18.75,17.775,17.775,416.0],["2024-05-08",18.25,18.75,18.25,18.75,540.0],["2024-05-09",18.75,18.75,17.75,18.2,332.0],["2024-05-10",18.725,18.725,18.0,18.625,132.0],["2024-05-13",18.025,18.025,17.75,17.75,724.0],["2024-05-14",17.25,18.5,16.75,17.0,700.0],["2024-05-15",16.75,17.0,15.75,16.0,1036.0],["2024-05-16",16.375,18.725,15.75,15.75,1840.0],["2024-05-17",16.1,16.875,15.0,15.025,1300.0],["2024-05-20",16.55,16.55,14.5,15.175,632.0],["2024-05-21",15.0,15.725,12.75,14.7,968.0],["2024-05-22",13.75,15.5,13.75,15.0,1020.0],["2024-05-23",14.25,15.725,14.25,15.0,556.0],["2024-05-24",15.425,15.425,13.75,14.5,404.0],["2024-05-28",13.75,16.375,13.75,16.275,2620.0],["2024-05-29",15.875,16.0,14.2,15.25,3280.0],["2024-05-30",15.0,15.75,14.0,15.625,3572.0],["2024-05-31",15.25,15.25,14.25,14.85,368.0],["2024-06-03",15.0,16.25,14.5,14.525,684.0],["2024-06-04",14.0,16.25,13.875,15.05,444.0],["2024-06-05",14.25,15.25,13.75,14.275,924.0],["2024-06-06",14.025,15.625,14.025,14.85,388.0],["2024-06-07",15.0,15.5,14.5,14.575,1052.0],["2024-06-10",14.1,15.5,13.75,13.75,1308.0],["2024-06-11",15.225,15.25,13.75,14.5,248.0],["2024-06-12",13.775,14.625,13.75,14.25,580.0],["2024-06-13",14.0,14.75,14.0,14.0,96.0],["2024-06-14",14.5,14.5,13.5,13.975,380.0],["2024-06-17",14.275,14.275,12.9,12.9,708.0],["2024-06-18",13.05,15.0,13.05,13.375,1028.0],["2024-06-20",12.5,13.25,12.5,12.5,916.0],["2024-06-21",12.5,12.9,12.225,12.225,304.0],["2024-06-24",12.25,12.75,12.225,12.25,776.0],["2024-06-25",12.25,13.0,11.25,11.5,2300.0],["2024-06-26",12.0,14.25,12.0,12.0,400.0],["2024-06-27",13.1,13.7,13.1,13.7,472.0],["2024-06-28",13.7,14.475,13.175,13.425,132.0],["2024-07-01",13.25,14.45,13.1,13.65,300.0],["2024-07-02",13.75,13.775,13.1,13.1,428.0],["2024-07-03",12.775,12.775,12.5,12.75,84.0],["2024-07-05",12.775,14.225,12.0,14.225,244.0],["2024-07-08",12.5,13.975,12.5,13.25,204.0],["2024-07-09",13.0,13.5,12.125,13.0,688.0],["2024-07-10",13.0,13.25,12.375,12.75,296.0],["2024-07-11",13.25,16.075,12.5,16.075,1488.0],["2024-07-12",16.075,16.075,12.725,13.65,1752.0],["2024-07-15",14.25,14.275,13.325,13.975,588.0],["2024-07-16",15.125,15.5,13.825,14.5,884.0],["2024-07-17",14.5,15.0,14.5,14.5,448.0],["2024-07-18",14.025,15.0,13.75,14.025,412.0],["2024-07-19",14.2,15.0,14.075,14.75,532.0],["2024-07-22",15.0,15.0,14.75,14.875,432.0],["2024-07-23",14.0,14.5,13.75,14.2,484.0],["2024-07-24",14.25,14.5,14.125,14.5,1560.0],["2024-07-25",14.275,14.5,14.25,14.275,188.0],["2024-07-26",14.275,14.45,13.75,13.925,396.0],["2024-07-29",14.0,14.35,13.525,13.95,200.0],["2024-07-30",13.95,14.1,13.5,13.5,184.0],["2024-07-31",14.175,14.5,13.5,13.75,664.0],["2024-08-01",13.6,14.5,13.5,13.725,376.0],["2024-08-02",13.5,13.75,13.25,13.25,812.0],["2024-08-05",13.0,13.125,12.5,12.5,1244.0],["2024-08-06",13.0,13.15,11.5,11.65,580.0],["2024-08-07",11.75,12.625,11.75,11.75,316.0],["2024-08-08",11.5,12.0,10.375,10.7,2572.0],["2024-08-09",10.4,11.925,10.025,11.075,476.0],["2024-08-12",10.5,11.0,9.5,10.475,744.0],["2024-08-13",10.55,11.25,10.55,10.575,1324.0],["2024-08-14",10.975,10.975,9.75,9.75,1796.0],["2024-08-15",9.75,10.675,7.0,7.75,64488.0],["2024-08-16",7.525,8.25,7.0,7.5,11036.0],["2024-08-19",7.75,8.25,7.3,8.25,10044.0],["2024-08-20",8.0,9.225,8.0,8.25,6536.0],["2024-08-21",8.25,8.95,8.025,8.275,5540.0],["2024-08-22",8.75,8.75,7.9,7.975,16900.0],["2024-08-23",8.25,8.75,7.825,7.925,15136.0],["2024-08-26",8.6,8.75,7.825,8.425,11008.0],["2024-08-27",8.175,8.95,8.0,8.625,10020.0],["2024-08-28",9.05,9.05,7.6,7.73,15500.0],["2024-08-29",7.66,8.125,7.385,7.8,7000.0],["2024-08-30",7.85,8.0,7.586,7.9,19700.0],["2024-09-03",7.91,7.91,7.535,7.6,1800.0],["2024-09-04",7.31,7.68,7.3,7.3,9600.0],["2024-09-05",7.4,7.8,7.258,7.62,17700.0],["2024-09-06",7.6,7.7,7.52,7.61,6200.0],["2024-09-09",7.697,7.919,7.324,7.58,9400.0],["2024-09-10",7.32,7.32,6.91,7.1,17500.0],["2024-09-11",7.01,7.1,6.5,7.1,10000.0],["2024-09-12",6.7,7.325,6.7,7.01,8000.0],["2024-09-13",7.06,7.327,6.7,7.28,14400.0],["2024-09-16",7.07,7.4,7.03,7.26,6600.0],["2024-09-17",7.45,7.5,6.86,7.09,15900.0],["2024-09-18",7.0,7.18,6.602,6.73,9800.0],["2024-09-19",7.06,7.35,6.91,7.005,3700.0],["2024-09-20",7.075,7.14,6.975,7.08,4900.0],["2024-09-23",7.15,7.35,7.035,7.035,6000.0],["2024-09-24",6.8,7.0,6.8,7.0,14200.0],["2024-09-25",6.78,6.9,6.35,6.6,16700.0],["2024-09-26",6.51,6.6,5.645,5.82,26800.0],["2024-09-27",5.8,6.46,4.86,5.74,39200.0],["2024-09-30",5.63,5.79,5.295,5.59,13600.0],["2024-10-01",5.53,5.97,5.065,5.16,17900.0],["2024-10-02",5.05,5.18,4.89,5.105,15100.0],["2024-10-03",5.05,5.05,4.81,5.0,10400.0],["2024-10-04",5.09,5.1,5.02,5.02,1800.0],["2024-10-07",5.175,5.175,5.0,5.01,3900.0],["2024-10-08",5.02,5.123,4.89,5.0,8600.0],["2024-10-09",4.97,5.0,4.89,5.0,3000.0],["2024-10-10",5.015,5.015,4.81,4.81,800.0],["2024-10-11",4.8,4.84,4.495,4.55,18300.0],["2024-10-14",4.51,4.75,4.44,4.75,6300.0],["2024-10-15",4.75,4.75,4.54,4.615,12000.0],["2024-10-16",4.66,4.73,4.48,4.67,14900.0],["2024-10-17",4.67,4.68,4.5,4.5,2700.0],["2024-10-18",4.911,4.911,4.577,4.73,3000.0],["2024-10-21",4.89,4.89,4.5,4.64,14400.0],["2024-10-22",4.75,4.94,4.7,4.75,15500.0],["2024-10-23",4.92,4.92,4.66,4.83,7300.0],["2024-10-24",4.66,4.85,4.46,4.63,10300.0],["2024-10-25",4.88,4.88,4.65,4.679,17200.0],["2024-10-28",4.69,4.814,4.56,4.62,9700.0],["2024-10-29",4.69,4.69,4.58,4.58,2000.0],["2024-10-30",4.6,4.75,4.55,4.64,21700.0],["2024-10-31",4.63,4.65,4.25,4.45,24000.0],["2024-11-01",4.428,4.428,4.11,4.18,26000.0],["2024-11-04",4.18,4.445,4.12,4.37,19700.0],["2024-11-05",4.47,4.809,4.445,4.75,17700.0],["2024-11-06",4.77,4.813,4.62,4.68,7400.0],["2024-11-07",4.79,4.808,4.44,4.808,11400.0],["2024-11-08",4.81,5.47,4.81,5.125,18100.0],["2024-11-11",5.294,5.4,4.812,5.4,13100.0],["2024-11-12",5.42,5.9,5.22,5.677,6500.0],["2024-11-13",5.68,5.68,5.26,5.67,1700.0],["2024-11-14",5.541,5.67,5.382,5.58,16500.0],["2024-11-15",5.65,5.84,5.45,5.84,11200.0],["2024-11-18",5.94,6.31,5.66,6.11,22000.0],["2024-11-19",5.545,5.925,5.545,5.925,2600.0],["2024-11-20",10.46,18.81,8.791,13.55,29599400.0],["2024-11-21",12.25,15.95,10.11,15.64,1272500.0],["2024-11-22",15.21,16.67,14.04,16.0,396700.0],["2024-11-25",15.8,17.1,14.75,16.08,128000.0],["2024-11-26",15.22,18.0,15.07,16.68,124800.0],["2024-11-27",17.5,23.364,16.86,19.79,278500.0],["2024-11-29",18.0,22.5,17.82,21.71,163400.0],["2024-12-02",22.04,24.351,20.69,23.46,130900.0],["2024-12-03",23.58,24.317,21.78,24.0,277100.0],["2024-12-04",20.51,23.096,20.42,22.5,293900.0],["2024-12-05",22.34,25.49,21.14,24.54,76200.0],["2024-12-06",24.85,28.68,24.57,28.0,126600.0],["2024-12-09",26.7,28.0,25.025,25.44,238300.0],["2024-12-10",25.18,26.4,21.55,23.51,94700.0],["2024-12-11",23.27,24.73,22.81,23.96,121700.0],["2024-12-12",24.27,24.27,22.8,23.03,61700.0],["2024-12-13",24.64,24.64,21.57,23.15,56300.0],["2024-12-16",23.05,23.05,18.469,18.96,43300.0],["2024-12-17",18.5,20.085,18.325,19.66,17300.0],["2024-12-18",20.02,20.969,18.285,18.75,27500.0],["2024-12-19",18.8,19.94,17.5,18.66,106000.0],["2024-12-20",19.07,19.56,18.0,19.34,46200.0],["2024-12-23",19.93,19.93,17.76,19.01,45300.0],["2024-12-24",18.93,20.7,18.785,19.7,44900.0],["2024-12-26",19.45,22.61,19.45,21.5,134300.0],["2024-12-27",21.84,24.5,21.39,22.92,113100.0],["2024-12-30",23.01,23.01,20.0,21.14,99600.0],["2024-12-31",20.82,23.19,20.52,22.71,37100.0],["2025-01-02",23.6,25.8,21.52,25.27,34000.0],["2025-01-03",25.93,25.97,21.86,24.5,41900.0],["2025-01-06",24.13,24.434,22.395,22.6,44400.0],["2025-01-07",22.79,23.0,20.75,20.77,55000.0],["2025-01-08",20.6,21.41,19.2,19.44,35900.0],["2025-01-10",19.67,20.5,17.49,17.78,57700.0],["2025-01-13",18.0,19.303,14.881,16.0,72600.0],["2025-01-14",16.5,16.61,13.82,14.62,51800.0],["2025-01-15",15.7,17.805,15.01,16.5,72300.0],["2025-01-16",16.11,17.35,15.519,15.8,71900.0],["2025-01-17",16.04,16.5,15.57,15.6,30700.0],["2025-01-21",16.18,17.0,14.66,14.7,28900.0],["2025-01-22",15.0,16.5,15.0,15.99,88600.0],["2025-01-23",16.66,16.975,14.915,15.88,44100.0],["2025-01-24",16.0,16.18,14.69,15.14,25100.0],["2025-01-27",16.0,16.16,14.6,15.24,56400.0],["2025-01-28",15.5,15.5,14.625,14.9,46500.0],["2025-01-29",14.97,15.118,14.5,14.65,22000.0],["2025-01-30",15.0,16.055,14.725,15.96,44700.0],["2025-01-31",16.0,16.405,15.56,15.89,26000.0],["2025-02-03",15.87,16.25,14.67,14.97,24800.0],["2025-02-04",15.0,15.4,14.012,15.0,26000.0],["2025-02-05",14.52,15.75,14.52,15.0,28800.0],["2025-02-06",15.0,15.87,12.975,13.0,33800.0],["2025-02-07",12.79,14.038,11.9,11.91,45600.0],["2025-02-10",11.87,12.05,10.98,11.025,27100.0],["2025-02-11",10.86,11.92,10.55,11.11,9400.0],["2025-02-12",10.92,11.72,10.92,11.0,16300.0],["2025-02-13",10.6,11.7,10.6,11.15,22900.0],["2025-02-14",11.03,13.13,11.03,12.0,35600.0],["2025-02-18",11.83,12.6,11.23,11.23,13900.0],["2025-02-19",11.7,12.13,9.81,10.01,20600.0],["2025-02-20",10.01,11.14,10.01,10.7,11600.0],["2025-02-21",10.54,11.02,10.28,10.98,12000.0],["2025-02-24",11.0,11.38,9.62,9.65,52300.0],["2025-02-25",9.54,10.08,8.8,9.38,14500.0],["2025-02-26",9.3,10.51,9.3,9.32,13000.0],["2025-02-27",9.24,9.68,9.13,9.3,24100.0],["2025-02-28",9.03,9.895,9.03,9.1,29700.0],["2025-03-03",8.98,9.36,7.65,7.68,10400.0],["2025-03-04",8.0,8.0,7.21,7.21,6500.0],["2025-03-05",7.19,7.49,6.505,6.86,27900.0],["2025-03-06",6.86,7.2,6.52,7.01,13700.0],["2025-03-07",7.005,7.1,6.46,6.5,23500.0],["2025-03-10",6.5,6.55,5.91,5.91,13700.0],["2025-03-11",5.95,6.077,5.71,5.71,16300.0],["2025-03-12",5.82,6.386,5.78,5.82,43300.0],["2025-03-13",5.92,6.177,5.8,6.0,19300.0],["2025-03-14",5.94,6.045,5.74,5.8,39200.0],["2025-03-17",5.7,6.123,5.51,5.52,27000.0],["2025-03-18",5.55,6.0,5.32,5.5,59800.0],["2025-03-19",5.42,7.48,5.42,7.02,55300.0],["2025-03-20",7.45,8.86,7.163,7.54,50500.0],["2025-03-21",7.22,8.95,7.22,8.17,111500.0],["2025-03-24",8.5,9.33,6.31,6.32,100300.0],["2025-03-25",7.01,8.99,7.01,8.51,226100.0],["2025-03-26",9.02,9.078,7.68,8.2,136100.0],["2025-03-27",8.2,8.87,7.87,7.91,66000.0],["2025-03-28",7.93,8.21,7.1,8.2,22600.0],["2025-03-31",9.04,9.04,7.61,7.76,26200.0],["2025-04-01",7.54,7.99,7.31,7.43,13800.0],["2025-04-02",7.21,7.98,7.21,7.35,13300.0],["2025-04-03",7.13,7.13,6.4,6.58,17000.0],["2025-04-04",6.4,6.4,5.78,5.88,8600.0],["2025-04-07",5.88,5.88,5.02,5.34,42300.0],["2025-04-08",5.7,6.432,5.34,5.56,18600.0],["2025-04-09",5.84,6.11,5.27,5.7,38500.0],["2025-04-10",5.5,5.89,5.4,5.89,19500.0],["2025-04-11",5.92,5.92,5.25,5.25,18000.0],["2025-04-14",5.725,5.97,5.57,5.59,26800.0],["2025-04-15",5.99,6.24,5.68,5.84,14900.0],["2025-04-16",6.28,7.545,6.07,7.26,77100.0],["2025-04-17",7.47,7.573,6.75,7.34,17200.0],["2025-04-21",7.62,7.665,6.5,7.01,9600.0],["2025-04-22",7.187,7.425,6.49,6.85,9300.0],["2025-04-23",7.18,7.18,4.9,6.05,55700.0],["2025-04-24",6.0,6.96,5.8,6.96,14800.0],["2025-04-25",6.96,6.96,6.06,6.707,28900.0],["2025-04-28",7.33,7.408,6.697,7.12,19300.0],["2025-04-29",7.35,7.7,6.929,7.343,19300.0],["2025-04-30",7.183,7.3,6.93,7.3,4400.0],["2025-05-01",6.8,7.3,6.8,7.163,7600.0],["2025-05-02",7.0,7.25,6.5,6.96,151800.0],["2025-05-05",6.81,7.02,6.61,6.66,4400.0],["2025-05-06",6.66,6.66,6.32,6.32,2800.0],["2025-05-07",6.17,6.61,6.13,6.19,12300.0],["2025-05-08",6.5,6.75,6.19,6.23,43900.0],["2025-05-09",6.35,6.64,6.28,6.38,8100.0],["2025-05-12",6.72,6.91,6.203,6.28,25100.0],["2025-05-13",6.5,6.815,6.35,6.8,6600.0],["2025-05-14",7.0,8.01,6.7,7.6,18800.0],["2025-05-15",7.87,8.09,7.55,7.83,30200.0],["2025-05-16",8.09,8.75,7.75,7.85,20900.0],["2025-05-19",7.82,8.296,7.451,7.5,20000.0],["2025-05-20",7.7,7.9,7.05,7.61,14300.0],["2025-05-21",7.751,7.81,7.07,7.11,29100.0],["2025-05-22",7.24,7.8,7.0,7.52,25000.0],["2025-05-23",7.84,8.498,7.84,8.49,18700.0],["2025-05-27",9.0,12.9,9.0,11.53,751600.0],["2025-05-28",11.75,13.84,9.2,9.67,172400.0],["2025-05-29",9.66,9.66,8.25,8.38,46500.0],["2025-05-30",8.3,8.99,8.28,8.5,27000.0],["2025-06-02",8.75,9.129,7.78,8.83,36800.0],["2025-06-03",9.12,9.795,8.75,9.55,20200.0],["2025-06-04",9.46,10.172,9.247,9.975,21000.0],["2025-06-05",10.5,10.897,9.689,10.35,27600.0],["2025-06-06",10.5,11.32,10.35,11.32,18800.0],["2025-06-09",11.52,11.964,11.393,11.95,18300.0],["2025-06-10",11.95,12.668,11.54,12.25,19600.0],["2025-06-11",12.23,12.83,12.23,12.605,16400.0],["2025-06-12",12.58,12.58,12.24,12.54,4800.0],["2025-06-13",12.51,12.51,11.36,12.085,34400.0],["2025-06-16",12.09,13.6,11.703,13.6,15900.0],["2025-06-17",13.28,13.74,12.27,12.38,66700.0],["2025-06-18",12.5,12.79,12.29,12.445,17000.0],["2025-06-20",12.41,15.42,11.87,14.66,140700.0],["2025-06-23",18.5,19.63,12.0,12.76,522200.0],["2025-06-24",12.31,14.8,12.31,14.17,64000.0],["2025-06-25",11.25,11.535,10.25,10.59,1579400.0],["2025-06-26",10.92,11.536,10.15,11.41,278500.0],["2025-06-27",10.91,12.73,10.91,12.25,352800.0],["2025-06-30",12.25,13.28,11.5,12.93,98900.0],["2025-07-01",12.99,13.48,11.7,12.44,136600.0],["2025-07-02",12.71,13.9,12.6,13.84,129900.0],["2025-07-03",13.84,14.49,13.345,13.66,23700.0],["2025-07-07",13.35,13.943,12.65,12.65,24800.0],["2025-07-08",12.5,12.96,12.44,12.48,22800.0],["2025-07-09",12.48,13.2,12.2,12.48,31400.0],["2025-07-10",12.58,12.58,10.765,11.455,113400.0],["2025-07-11",11.01,11.248,10.1,10.55,96600.0],["2025-07-14",10.43,10.86,9.7,9.835,63100.0],["2025-07-15",9.82,10.4,9.12,9.45,44800.0],["2025-07-16",9.29,9.91,9.29,9.68,33000.0],["2025-07-17",9.79,10.14,9.23,9.96,66400.0],["2025-07-18",10.19,10.703,10.08,10.18,26900.0],["2025-07-21",10.07,10.6,10.015,10.11,34800.0],["2025-07-22",10.2,10.43,10.2,10.43,24100.0],["2025-07-23",10.4,10.99,10.325,10.64,63300.0],["2025-07-24",10.76,10.836,10.63,10.75,39100.0],["2025-07-25",10.51,11.6,10.38,11.6,45300.0],["2025-07-28",11.7,12.025,11.435,11.63,20900.0],["2025-07-29",11.89,11.89,10.39,10.66,47300.0],["2025-07-30",10.95,10.95,10.131,10.185,19300.0],["2025-07-31",10.18,10.36,9.74,9.98,24800.0],["2025-08-01",10.22,10.32,9.46,9.61,35800.0],["2025-08-04",9.515,10.0,9.22,9.79,44100.0],["2025-08-05",10.2,10.2,9.58,9.7,80000.0],["2025-08-06",9.82,10.82,9.1,10.58,313100.0],["2025-08-07",10.38,10.644,9.945,10.3,127900.0],["2025-08-08",10.08,10.225,10.049,10.175,9500.0],["2025-08-11",9.97,10.64,9.938,10.51,17900.0],["2025-08-12",10.55,11.25,10.5,10.76,61200.0],["2025-08-13",10.65,11.255,10.457,10.57,24700.0],["2025-08-14",10.62,10.86,9.91,10.82,27000.0],["2025-08-15",10.99,11.79,10.99,11.57,15000.0],["2025-08-18",12.135,13.63,11.8,11.91,133400.0],["2025-08-19",12.2,12.36,11.58,11.75,52100.0],["2025-08-20",11.62,12.252,11.515,11.76,35400.0],["2025-08-21",11.84,11.975,10.97,11.11,42800.0],["2025-08-22",11.31,11.8,10.544,11.43,58300.0],["2025-08-25",11.93,12.5,10.965,11.315,87900.0],["2025-08-26",11.727,11.992,10.92,11.26,92700.0],["2025-08-27",11.29,11.91,10.73,11.16,90000.0],["2025-08-28",11.03,11.466,10.84,11.23,114700.0],["2025-08-29",11.42,11.79,10.87,11.0,177700.0],["2025-09-02",10.79,11.445,10.68,11.05,59200.0],["2025-09-03",11.57,12.0,10.815,11.07,56900.0],["2025-09-04",11.23,11.283,10.65,10.96,27800.0],["2025-09-05",10.81,11.566,10.81,11.26,69900.0],["2025-09-08",11.445,11.5,10.9,11.13,39500.0],["2025-09-09",11.47,11.47,10.762,11.06,74300.0],["2025-09-10",11.0,11.229,10.62,10.89,78500.0],["2025-09-11",10.77,11.005,10.33,10.46,59600.0],["2025-09-12",10.67,10.695,10.11,10.56,42000.0],["2025-09-15",10.42,11.96,10.18,11.48,153500.0],["2025-09-16",11.45,12.45,11.31,12.33,152600.0],["2025-09-17",12.28,12.475,11.711,11.96,101300.0],["2025-09-18",12.0,13.381,11.45,13.21,79200.0],["2025-09-19",13.27,14.28,12.67,13.51,290600.0],["2025-09-22",13.43,15.06,13.4,14.785,42000.0],["2025-09-23",14.78,16.14,14.595,15.86,99400.0],["2025-09-24",15.83,16.995,14.7,15.0,82200.0],["2025-09-25",14.75,15.0,13.92,14.25,197400.0],["2025-09-26",14.15,15.103,13.61,13.84,111400.0],["2025-09-29",13.84,14.91,13.66,14.48,41700.0],["2025-09-30",14.45,15.19,13.91,15.0,117500.0],["2025-10-01",14.66,15.12,14.095,14.52,104700.0],["2025-10-02",14.54,15.07,13.19,13.44,158900.0],["2025-10-03",13.41,15.49,13.41,15.49,65200.0],["2025-10-06",15.29,15.3,14.3,14.43,108000.0],["2025-10-07",14.42,15.04,13.9,14.23,51800.0],["2025-10-08",14.4,14.688,13.76,14.37,39900.0],["2025-10-09",14.51,15.14,14.325,15.14,86100.0],["2025-10-10",15.15,15.27,14.5,15.27,76000.0],["2025-10-13",15.27,15.5,14.39,14.75,66700.0],["2025-10-14",14.58,14.65,13.68,13.89,22900.0],["2025-10-15",14.19,14.99,12.5,12.94,143500.0],["2025-10-16",13.0,13.0,11.83,11.96,84100.0],["2025-10-17",11.75,12.24,11.49,12.08,152500.0],["2025-10-20",12.08,12.46,10.97,12.19,108000.0],["2025-10-21",12.3,12.3,11.5,11.68,114300.0],["2025-10-22",11.68,11.94,11.0,11.66,51500.0],["2025-10-23",11.66,12.15,11.385,12.05,61200.0],["2025-10-24",12.15,12.25,11.805,12.11,241500.0],["2025-10-27",12.25,13.512,12.1,13.0,140100.0],["2025-10-28",13.12,14.18,13.04,13.46,103900.0],["2025-10-29",13.62,15.1,13.5,14.38,93700.0],["2025-10-30",14.38,14.89,13.11,13.27,87300.0],["2025-10-31",13.27,13.567,12.65,12.94,64300.0],["2025-11-03",12.94,13.46,11.58,11.78,61400.0],["2025-11-04",11.49,11.86,10.7,10.91,55500.0],["2025-11-05",11.15,11.495,10.3,10.3,66100.0],["2025-11-06",10.5,11.64,10.5,11.435,51800.0],["2025-11-07",11.34,12.52,11.04,12.08,65900.0],["2025-11-10",12.39,14.045,12.08,13.67,122500.0],["2025-11-11",13.67,14.232,12.89,14.09,81500.0],["2025-11-12",14.08,14.89,14.08,14.46,45400.0],["2025-11-13",14.33,14.67,13.72,13.84,44500.0],["2025-11-14",13.52,14.737,13.52,14.08,45000.0],["2025-11-17",14.045,14.49,13.415,14.49,57300.0],["2025-11-18",14.27,18.0,14.06,17.97,89600.0],["2025-11-19",18.0,20.02,18.0,18.71,267700.0],["2025-11-20",19.0,21.99,19.0,20.46,305200.0],["2025-11-21",20.41,21.57,18.11,18.415,346600.0],["2025-11-24",18.45,19.565,18.255,19.06,134000.0],["2025-11-25",19.49,20.0,18.336,19.99,180300.0],["2025-11-26",19.91,22.61,18.96,19.08,130100.0],["2025-11-28",19.0,19.455,17.8,18.56,79500.0],["2025-12-01",18.9,18.9,17.35,18.2,53800.0],["2025-12-02",18.07,19.22,17.4,19.09,53700.0],["2025-12-03",18.95,19.14,17.33,18.31,65000.0],["2025-12-04",18.36,20.56,17.815,20.56,47900.0],["2025-12-05",20.63,21.25,19.47,19.93,73000.0],["2025-12-08",20.29,20.41,19.36,19.74,53400.0],["2025-12-09",19.49,21.445,18.85,20.09,106600.0],["2025-12-10",19.97,21.41,19.75,20.25,73500.0],["2025-12-11",20.43,22.79,20.43,22.65,67500.0],["2025-12-12",22.68,23.71,21.36,21.37,211600.0],["2025-12-15",21.74,23.02,20.31,21.96,187800.0],["2025-12-16",21.58,23.52,21.42,23.27,293100.0],["2025-12-17",23.39,26.24,21.21,24.75,476400.0],["2025-12-18",24.9,29.47,24.9,28.74,408000.0],["2025-12-19",28.4,29.71,25.96,29.69,232700.0],["2025-12-22",29.87,31.27,27.98,29.33,194700.0],["2025-12-23",29.33,29.63,26.35,26.645,236800.0],["2025-12-24",26.87,27.995,26.49,27.44,43300.0],["2025-12-26",27.66,28.48,24.785,27.87,144300.0],["2025-12-29",27.6,29.33,25.34,26.07,173900.0],["2025-12-30",26.3,26.79,25.66,26.27,105300.0],["2025-12-31",26.12,27.65,24.95,27.27,125500.0],["2026-01-02",27.22,27.22,23.08,23.61,203300.0],["2026-01-05",24.98,25.43,21.86,22.56,201800.0],["2026-01-06",22.61,24.2,22.0,23.46,133600.0],["2026-01-07",23.61,27.5,23.593,26.3,155800.0],["2026-01-08",26.07,27.5,23.72,24.18,113200.0],["2026-01-09",24.4,26.0,23.11,23.88,264000.0],["2026-01-12",23.63,30.5,23.63,29.66,423400.0],["2026-01-13",29.46,33.61,29.25,32.49,334700.0],["2026-01-14",32.24,34.185,30.0,32.09,114500.0],["2026-01-15",32.09,34.01,31.95,32.69,108200.0],["2026-01-16",34.18,34.18,32.4,33.39,125600.0],["2026-01-20",33.38,35.46,29.79,30.41,248200.0],["2026-01-21",30.19,32.28,29.8,31.5,160000.0],["2026-01-22",31.45,33.58,31.28,32.0,171000.0],["2026-01-23",31.76,33.29,30.5,31.9,412600.0],["2026-01-26",31.5,33.5,31.49,32.54,325700.0],["2026-01-27",32.51,35.62,31.9,35.53,290100.0],["2026-01-28",35.39,35.39,29.24,29.85,362600.0],["2026-01-29",29.76,30.14,26.95,29.22,162200.0],["2026-01-30",28.95,29.37,26.66,29.27,215700.0],["2026-02-02",29.03,35.5,28.89,34.49,357800.0],["2026-02-03",34.25,35.43,32.98,34.38,526400.0],["2026-02-04",34.63,34.63,30.99,32.04,218200.0],["2026-02-05",31.95,32.07,28.09,28.81,197400.0],["2026-02-06",28.97,31.82,27.13,27.59,176100.0],["2026-02-09",27.25,30.46,26.5,29.81,231500.0],["2026-02-10",29.73,31.185,28.96,29.48,238900.0],["2026-02-11",29.48,30.06,28.26,29.85,170000.0],["2026-02-12",29.74,32.196,27.88,30.78,235100.0],["2026-02-13",30.78,32.28,30.45,32.11,99200.0],["2026-02-17",32.03,32.97,29.12,29.78,122700.0],["2026-02-18",29.95,30.52,29.01,29.23,83700.0],["2026-02-19",29.45,30.17,28.45,29.67,91800.0],["2026-02-20",29.49,30.645,28.09,29.04,160400.0],["2026-02-23",29.17,29.99,28.225,28.69,118800.0],["2026-02-24",28.98,29.615,27.75,28.5,221000.0],["2026-02-25",28.75,29.44,27.83,28.44,458600.0],["2026-02-26",28.29,29.28,26.85,29.26,282300.0],["2026-02-27",29.23,32.525,28.38,30.22,150400.0],["2026-03-02",29.82,31.121,28.25,30.65,241700.0],["2026-03-03",30.38,32.85,29.92,30.42,216300.0],["2026-03-04",30.3,32.35,30.3,31.76,231000.0],["2026-03-05",31.58,32.97,30.255,30.28,151800.0],["2026-03-06",30.0,31.22,28.5,28.76,257000.0],["2026-03-09",28.24,29.32,27.51,27.98,90000.0],["2026-03-10",28.22,30.6,27.9,28.27,275800.0],["2026-03-11",28.5,29.39,26.45,27.38,210000.0],["2026-03-12",27.1,27.36,26.0,27.12,117200.0],["2026-03-13",27.4,28.12,26.5,26.74,127000.0],["2026-03-16",26.86,28.96,26.86,27.46,152600.0],["2026-03-17",27.3,28.29,26.23,26.44,156600.0],["2026-03-18",26.11,26.85,24.57,24.85,191100.0],["2026-03-19",24.6,24.975,23.86,24.61,199600.0],["2026-03-20",24.55,24.55,22.01,23.5,205800.0],["2026-03-23",23.29,25.66,23.29,25.61,298200.0],["2026-03-24",25.07,26.4,24.425,25.72,154400.0],["2026-03-25",26.09,29.5,25.265,26.38,302300.0],["2026-03-26",25.73,29.62,25.73,27.01,436400.0],["2026-03-27",26.42,27.49,25.205,25.5,283000.0],["2026-03-30",25.61,27.785,23.95,26.32,439900.0],["2026-03-31",26.55,28.03,25.44,25.9,267200.0],["2026-04-01",27.18,27.8,23.13,24.86,342200.0],["2026-04-02",24.46,25.763,23.47,25.58,241600.0],["2026-04-06",25.8,26.78,25.57,26.44,151900.0],["2026-04-07",26.33,27.49,25.528,26.17,188100.0],["2026-04-08",26.98,28.105,25.09,26.27,157100.0],["2026-04-09",29.14,35.8,27.9,33.9,2739900.0],["2026-04-10",33.87,35.48,32.46,35.09,934700.0],["2026-04-13",34.42,35.55,29.39,30.6,523300.0],["2026-04-14",30.61,34.6,30.61,32.42,292300.0],["2026-04-15",32.16,32.88,30.89,31.28,214400.0],["2026-04-16",30.91,31.57,29.755,31.43,201800.0],["2026-04-17",32.38,33.95,30.95,33.92,445200.0],["2026-04-20",33.87,34.7,32.845,34.43,178400.0],["2026-04-21",34.5,34.82,32.745,32.84,201800.0],["2026-04-22",33.33,33.33,29.57,29.83,227100.0],["2026-04-23",30.01,30.55,28.07,28.86,242500.0],["2026-04-24",28.22,28.475,27.17,27.45,189000.0],["2026-04-27",27.51,28.875,26.02,26.8,182600.0],["2026-04-28",26.79,27.05,26.1,26.385,237200.0],["2026-04-29",26.57,28.46,26.095,28.03,323500.0],["2026-04-30",27.89,28.21,26.5,26.66,170700.0],["2026-05-01",26.96,28.37,26.1,28.19,287000.0],["2026-05-04",27.81,30.41,27.755,28.51,208400.0],["2026-05-05",28.7,29.145,26.92,27.29,151600.0],["2026-05-06",27.41,28.3,26.33,26.52,109000.0],["2026-05-07",26.45,27.06,25.685,26.17,120700.0],["2026-05-08",25.95,25.97,23.533,24.02,344800.0],["2026-05-11",23.39,26.4,23.32,26.0,436000.0],["2026-05-12",26.42,27.02,24.0,24.29,262200.0],["2026-05-13",24.36,24.7,23.24,24.66,126500.0],["2026-05-14",24.47,25.01,23.56,23.96,127400.0],["2026-05-15",23.26,24.0,21.6,23.11,177700.0],["2026-05-18",23.04,23.325,20.1,20.97,357800.0],["2026-05-19",20.97,20.97,19.03,20.07,323700.0],["2026-05-20",20.35,20.91,19.8,20.31,133700.0],["2026-05-21",19.98,22.33,19.525,22.0,227700.0],["2026-05-22",21.79,22.35,20.69,21.59,124000.0],["2026-05-26",21.87,22.48,21.38,21.94,205100.0],["2026-05-27",21.68,23.07,21.4,21.47,126400.0],["2026-05-28",21.41,22.06,19.8,20.77,144900.0],["2026-05-29",20.7,20.72,18.605,19.07,392800.0],["2026-06-01",19.3,20.66,18.75,19.24,354800.0],["2026-06-02",19.21,19.43,17.25,18.175,367600.0],["2026-06-03",18.18,18.59,16.67,17.0,354600.0],["2026-06-04",17.05,17.404,16.405,16.69,283900.0],["2026-06-05",16.37,16.7,15.71,16.52,408700.0],["2026-06-08",16.71,16.74,15.51,15.67,248800.0],["2026-06-09",15.79,17.08,15.53,17.0,415500.0],["2026-06-10",16.83,18.09,16.565,16.82,254600.0],["2026-06-11",16.83,18.04,16.6,17.4,172200.0],["2026-06-12",17.54,18.49,17.2,17.56,219300.0],["2026-06-15",17.74,18.35,17.45,18.05,125000.0],["2026-06-16",18.05,18.16,17.0,17.15,186300.0],["2026-06-17",17.25,17.895,17.17,17.59,156100.0],["2026-06-18",17.84,18.57,17.65,17.85,228700.0],["2026-06-22",17.94,19.01,17.76,18.28,233900.0],["2026-06-23",17.8,18.99,16.89,18.15,348200.0],["2026-06-24",18.15,18.92,17.92,18.54,217100.0],["2026-06-25",18.7,19.475,18.3,18.71,186500.0],["2026-06-26",18.77,21.53,18.405,21.03,3079400.0],["2026-06-29",20.73,22.305,20.51,21.32,474500.0],["2026-06-30",21.29,22.385,20.41,21.25,421400.0],["2026-07-01",21.31,21.745,20.51,21.32,339500.0],["2026-07-02",21.4,22.34,20.765,20.92,401400.0],["2026-07-06",20.81,21.585,19.95,20.41,242497.194497],["2026-07-07",20.64,23.46,20.29,22.25,500702.019613],["2026-07-08",21.97,22.48,20.2,20.58,590078.624071],["2026-07-09",21.25,37.575,21.25,36.7,4866521.339817],["2026-07-10",37.94,45.36,37.5,43.92,3191566.723651],["2026-07-13",43.6,44.365,40.11,44.12,742648.674579],["2026-07-14",44,45,41.9,43.2,673506.93333],["2026-07-15",42.94,46.33,41.76,44.15,630638.31786],["2026-07-16",44,46.415,40.73,44.99,785934.475136],["2026-07-17",43.35,50,42,48.86,595739.274547],["2026-07-20",48.29,52.15,47.35,47.49,602219.649054],["2026-07-21",49.53,52.67,49.255,50.73,927477.152513],["2026-07-22",50.08,56.84,48.565,56.63,530685.628862],["2026-07-23",55.36,62.46,54.264,59.7,751933.858629],["2026-07-24",59.28,60.4,54.64,54.78,575791.806164],["2026-07-27",76.41,76.6,76.38,76.5,17543577.545159],["2026-07-28",76.5,76.68,76.5,76.65,2571033.835631],["2026-07-29",76.61,76.64,76.5,76.53,7249894.300316],["2026-07-30",76.57,77.2,76.5,76.98,2368036.257806],["2026-07-31",76.62,76.74,76.54,76.6,794098.291542]]}