{"t":"JG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-07-26",182.0,196.0,173.0,176.0,142650.0],["2018-07-27",182.4,182.4,150.6,170.0,45120.0],["2018-07-30",169.0,169.0,158.2,160.0,23770.0],["2018-07-31",160.0,164.2,147.8,153.0,24315.0],["2018-08-01",151.0,151.0,142.4,143.6,14110.0],["2018-08-02",141.2,145.6,127.2,145.0,34575.0],["2018-08-03",141.2,146.4,134.4,140.0,11575.0],["2018-08-06",139.2,141.2,134.0,137.2,8165.0],["2018-08-07",138.2,140.4,135.2,136.4,11730.0],["2018-08-08",136.0,136.0,100.0,127.2,37200.0],["2018-08-09",126.0,126.8,114.0,117.8,22275.0],["2018-08-10",112.4,115.4,108.0,110.2,11675.0],["2018-08-13",109.4,116.0,102.0,115.8,16340.0],["2018-08-14",111.2,129.6,110.0,117.2,19685.0],["2018-08-15",114.0,115.8,108.0,108.2,8355.0],["2018-08-16",111.6,116.8,111.6,114.0,3255.0],["2018-08-17",112.8,122.0,112.2,119.0,4460.0],["2018-08-20",127.2,135.8,119.0,122.2,18585.0],["2018-08-21",132.0,159.8,126.0,150.8,23970.0],["2018-08-22",148.6,158.4,138.0,140.4,12815.0],["2018-08-23",144.4,171.0,140.0,162.8,27040.0],["2018-08-24",162.2,173.6,155.6,170.0,26565.0],["2018-08-27",174.0,187.0,172.0,187.0,23995.0],["2018-08-28",186.4,196.2,170.2,192.2,17730.0],["2018-08-29",198.0,234.4,193.6,227.4,26965.0],["2018-08-30",230.0,234.4,217.4,225.4,39575.0],["2018-08-31",220.0,220.0,200.0,210.0,15150.0],["2018-09-04",208.0,208.0,191.4,191.4,19685.0],["2018-09-05",187.6,187.6,168.0,171.2,33295.0],["2018-09-06",171.0,204.8,157.8,189.8,21550.0],["2018-09-07",197.8,200.0,155.2,156.6,29745.0],["2018-09-10",160.6,165.0,152.0,160.6,7880.0],["2018-09-11",159.0,165.0,155.2,163.8,5710.0],["2018-09-12",166.4,174.8,160.8,168.8,10805.0],["2018-09-13",170.8,179.6,161.6,169.8,9425.0],["2018-09-14",171.8,175.6,169.6,170.0,5555.0],["2018-09-17",168.0,171.0,162.4,163.8,3055.0],["2018-09-18",163.4,169.4,162.8,164.0,2250.0],["2018-09-19",162.6,169.6,160.6,164.4,4540.0],["2018-09-20",170.0,170.4,161.4,166.8,2355.0],["2018-09-21",170.0,170.0,162.2,164.8,2035.0],["2018-09-24",152.0,157.8,141.2,150.4,8565.0],["2018-09-25",149.4,152.0,140.4,147.4,5860.0],["2018-09-26",148.2,153.6,144.2,147.8,1515.0],["2018-09-27",146.4,147.0,128.4,133.4,10485.0],["2018-09-28",131.2,139.6,131.2,137.2,3870.0],["2018-10-01",139.2,143.8,132.4,133.2,4005.0],["2018-10-02",134.0,136.6,129.6,132.4,4535.0],["2018-10-03",131.6,140.6,131.6,140.0,3355.0],["2018-10-04",145.4,146.2,127.8,129.0,4080.0],["2018-10-05",128.8,135.8,126.2,128.0,1780.0],["2018-10-08",126.2,132.6,125.8,126.4,1565.0],["2018-10-09",126.0,135.6,126.0,133.0,1370.0],["2018-10-10",131.6,137.0,125.8,125.8,2480.0],["2018-10-11",124.6,124.8,112.0,114.0,5910.0],["2018-10-12",116.4,124.0,116.4,121.0,1665.0],["2018-10-15",120.4,125.0,114.2,124.6,1395.0],["2018-10-16",124.8,128.6,123.6,127.8,500.0],["2018-10-17",127.8,130.0,121.0,130.0,1070.0],["2018-10-18",126.2,132.0,126.0,132.0,820.0],["2018-10-19",135.6,137.6,130.0,135.4,830.0],["2018-10-22",138.0,140.4,129.2,135.0,1195.0],["2018-10-23",127.0,130.4,121.4,123.6,2970.0],["2018-10-24",121.6,126.8,120.2,120.2,770.0],["2018-10-25",123.6,123.6,116.2,122.8,855.0],["2018-10-26",118.0,125.6,118.0,125.4,405.0],["2018-10-29",127.0,134.0,120.2,122.0,1290.0],["2018-10-30",124.2,127.8,121.6,126.4,480.0],["2018-10-31",127.0,129.8,124.0,124.4,485.0],["2018-11-01",126.4,135.0,126.4,135.0,1775.0],["2018-11-02",135.6,141.6,134.2,139.8,2020.0],["2018-11-05",132.0,134.8,131.2,134.0,605.0],["2018-11-06",133.2,137.2,130.0,135.4,230.0],["2018-11-07",134.0,148.4,131.0,140.0,6245.0],["2018-11-08",138.4,140.0,138.4,140.0,665.0],["2018-11-09",139.6,139.6,134.0,137.0,170.0],["2018-11-12",135.0,135.0,123.8,124.8,1090.0],["2018-11-13",130.0,131.2,125.6,125.6,1050.0],["2018-11-14",127.8,127.8,124.8,124.8,45.0],["2018-11-15",127.6,129.0,126.6,127.6,655.0],["2018-11-16",126.8,127.6,124.0,127.0,345.0],["2018-11-19",130.2,132.0,124.4,124.4,995.0],["2018-11-20",120.2,123.4,120.2,120.4,1270.0],["2018-11-21",124.6,125.0,118.2,121.2,85.0],["2018-11-23",127.4,127.4,119.6,120.8,230.0],["2018-11-26",123.4,124.8,121.0,121.6,185.0],["2018-11-27",120.2,125.6,120.2,121.0,35.0],["2018-11-28",124.2,124.4,121.6,121.6,125.0],["2018-11-29",123.4,123.4,120.4,120.4,180.0],["2018-11-30",123.0,127.4,122.0,123.0,440.0],["2018-12-03",125.6,127.0,121.6,124.0,1140.0],["2018-12-04",127.2,130.0,121.4,123.8,1775.0],["2018-12-06",121.0,137.0,120.6,123.0,3175.0],["2018-12-07",121.4,123.4,120.8,121.4,1030.0],["2018-12-10",121.0,124.4,121.0,123.0,355.0],["2018-12-11",121.0,124.0,121.0,121.8,995.0],["2018-12-12",122.6,140.2,122.6,134.2,5660.0],["2018-12-13",132.2,139.8,132.2,139.6,2290.0],["2018-12-14",135.8,142.6,132.2,137.2,16385.0],["2018-12-17",134.8,139.6,130.4,138.0,2060.0],["2018-12-18",136.0,141.2,136.0,136.6,3180.0],["2018-12-19",132.0,138.6,132.0,136.4,7880.0],["2018-12-20",136.6,139.2,136.0,139.0,1605.0],["2018-12-21",138.0,139.6,135.6,139.6,2945.0],["2018-12-24",138.0,139.0,134.0,138.8,1255.0],["2018-12-26",138.0,141.6,138.0,140.4,2710.0],["2018-12-27",138.0,143.0,137.4,139.6,3440.0],["2018-12-28",140.8,149.6,136.0,138.2,4165.0],["2018-12-31",138.2,146.2,138.2,140.4,750.0],["2019-01-02",140.4,144.8,136.0,137.2,1585.0],["2019-01-03",144.0,144.0,135.0,136.0,7550.0],["2019-01-04",138.0,139.0,135.0,136.0,4245.0],["2019-01-07",137.4,144.8,135.2,136.8,3490.0],["2019-01-08",139.4,143.0,136.0,137.2,4730.0],["2019-01-09",137.6,140.0,135.0,135.8,1065.0],["2019-01-10",133.6,135.6,130.2,134.0,1495.0],["2019-01-11",134.0,138.0,133.6,134.6,1635.0],["2019-01-14",134.6,137.4,133.0,135.4,825.0],["2019-01-15",135.4,138.0,131.0,131.0,1390.0],["2019-01-16",131.2,135.8,128.0,128.4,1190.0],["2019-01-17",128.0,131.8,124.0,128.0,1205.0],["2019-01-18",124.0,131.8,123.0,125.8,3380.0],["2019-01-22",123.0,130.6,122.0,122.6,1940.0],["2019-01-23",124.4,127.2,120.2,120.4,1110.0],["2019-01-24",120.2,133.2,120.2,133.2,1465.0],["2019-01-25",136.2,139.4,133.2,136.4,1880.0],["2019-01-28",138.2,150.0,138.2,150.0,3325.0],["2019-01-29",150.0,161.8,150.0,154.2,2900.0],["2019-01-30",150.6,159.2,150.6,154.6,585.0],["2019-01-31",155.2,160.0,151.4,156.0,905.0],["2019-02-01",157.4,159.6,156.6,159.6,1535.0],["2019-02-04",160.0,167.8,160.0,167.8,2295.0],["2019-02-05",169.4,169.4,154.6,168.0,1835.0],["2019-02-06",167.8,168.0,161.2,168.0,1155.0],["2019-02-07",164.6,188.4,164.4,174.8,12415.0],["2019-02-08",173.2,179.0,166.6,179.0,3315.0],["2019-02-11",179.0,185.4,178.2,184.8,3205.0],["2019-02-12",185.4,194.0,185.4,188.4,9530.0],["2019-02-13",192.0,195.6,185.0,185.0,4345.0],["2019-02-14",184.6,190.8,177.2,187.0,2085.0],["2019-02-15",187.6,189.8,171.2,180.0,3610.0],["2019-02-19",172.8,182.0,156.6,159.4,5690.0],["2019-02-20",160.6,166.4,157.0,158.2,1130.0],["2019-02-21",158.4,164.0,158.4,159.0,435.0],["2019-02-22",161.8,171.0,161.8,165.8,900.0],["2019-02-25",168.8,180.0,168.6,179.8,2465.0],["2019-02-26",179.8,182.8,174.8,179.0,1980.0],["2019-02-27",177.6,179.6,168.6,179.4,680.0],["2019-02-28",182.0,182.0,168.0,170.0,4165.0],["2019-03-01",174.4,174.4,166.8,168.6,345.0],["2019-03-04",168.8,174.0,164.0,169.0,950.0],["2019-03-05",169.2,181.4,169.2,181.4,3330.0],["2019-03-06",171.8,177.4,159.0,160.0,3195.0],["2019-03-07",165.0,165.0,156.2,158.8,505.0],["2019-03-08",163.8,163.8,154.4,156.2,630.0],["2019-03-11",153.6,156.0,144.0,144.0,2020.0],["2019-03-12",144.0,148.2,142.8,142.8,1730.0],["2019-03-13",142.8,147.0,134.0,141.2,3960.0],["2019-03-14",136.2,148.0,136.2,147.0,5680.0],["2019-03-15",146.6,148.6,142.2,143.4,1355.0],["2019-03-18",143.4,144.8,140.0,142.0,1235.0],["2019-03-19",140.2,142.0,137.0,141.2,1935.0],["2019-03-20",139.0,142.0,126.2,128.0,6735.0],["2019-03-21",129.0,142.0,129.0,136.8,3795.0],["2019-03-22",134.6,140.0,130.0,136.2,5255.0],["2019-03-25",136.2,140.0,130.8,132.0,2145.0],["2019-03-26",138.8,138.8,130.0,137.4,2195.0],["2019-03-27",131.0,137.4,130.6,136.2,2210.0],["2019-03-28",131.2,136.2,131.2,136.0,2180.0],["2019-03-29",136.0,136.0,131.4,132.0,2450.0],["2019-04-01",139.2,140.0,130.2,131.2,4110.0],["2019-04-02",131.6,134.4,131.0,134.0,1960.0],["2019-04-03",134.0,138.0,134.0,136.0,2620.0],["2019-04-04",136.2,145.6,135.6,136.4,4455.0],["2019-04-05",137.8,141.8,137.4,138.0,1140.0],["2019-04-08",141.0,145.0,138.2,142.2,3300.0],["2019-04-09",144.0,150.0,144.0,150.0,4405.0],["2019-04-10",151.6,164.0,151.4,159.8,5195.0],["2019-04-11",160.0,181.0,160.0,179.4,35350.0],["2019-04-12",179.0,180.4,171.2,177.0,11265.0],["2019-04-15",177.4,177.4,160.2,170.4,9495.0],["2019-04-16",170.4,175.0,168.2,173.4,2040.0],["2019-04-17",175.2,176.0,171.6,172.4,1665.0],["2019-04-18",171.0,171.4,154.8,165.8,7470.0],["2019-04-22",161.0,165.8,161.0,164.6,740.0],["2019-04-23",165.8,179.8,163.0,177.8,9120.0],["2019-04-24",176.0,177.8,168.4,169.6,925.0],["2019-04-25",167.4,168.4,159.4,160.8,3640.0],["2019-04-26",160.2,168.2,160.2,161.8,585.0],["2019-04-29",164.4,171.8,164.4,166.8,2585.0],["2019-04-30",166.0,167.0,157.6,160.0,1910.0],["2019-05-01",161.4,162.4,157.6,160.0,2230.0],["2019-05-02",161.0,161.6,157.8,160.4,1045.0],["2019-05-03",161.0,162.0,159.0,160.4,1130.0],["2019-05-06",151.6,164.0,151.4,160.4,1300.0],["2019-05-07",164.0,164.0,156.4,162.0,2215.0],["2019-05-08",162.2,162.2,159.6,159.6,440.0],["2019-05-09",158.4,161.6,154.4,156.4,1345.0],["2019-05-10",156.4,162.2,154.0,162.2,3340.0],["2019-05-13",157.0,158.6,148.2,150.2,2375.0],["2019-05-14",147.6,157.8,147.6,156.0,5140.0],["2019-05-15",154.0,160.0,152.2,159.6,3965.0],["2019-05-16",160.0,165.6,152.8,152.8,3345.0],["2019-05-17",155.8,164.8,154.8,154.8,3910.0],["2019-05-20",154.2,157.0,148.0,154.0,4525.0],["2019-05-21",155.4,163.8,154.8,156.0,4535.0],["2019-05-22",158.0,179.0,149.2,177.4,8730.0],["2019-05-23",174.6,176.4,166.4,166.4,3810.0],["2019-05-24",170.2,172.0,156.6,160.2,2565.0],["2019-05-28",160.4,165.8,155.2,155.6,15830.0],["2019-05-29",156.6,159.0,155.2,155.2,1715.0],["2019-05-30",156.0,157.4,145.4,146.8,2060.0],["2019-05-31",146.0,154.6,140.4,141.2,3150.0],["2019-06-03",141.2,149.0,138.6,141.0,2055.0],["2019-06-04",143.0,147.0,140.2,144.0,4050.0],["2019-06-05",149.8,149.8,133.2,133.2,4765.0],["2019-06-06",140.0,140.4,125.2,125.2,6920.0],["2019-06-07",125.4,128.0,102.4,112.4,16350.0],["2019-06-10",110.0,126.0,108.0,108.2,16100.0],["2019-06-11",108.0,117.8,100.0,100.2,9175.0],["2019-06-12",102.4,107.4,90.6,94.4,14330.0],["2019-06-13",95.0,98.0,80.4,97.0,21445.0],["2019-06-14",94.4,108.2,94.0,106.0,21600.0],["2019-06-17",116.0,116.0,102.6,108.0,8790.0],["2019-06-18",109.0,115.8,102.8,115.4,11435.0],["2019-06-19",113.2,114.0,105.0,107.0,3865.0],["2019-06-20",109.0,111.8,103.2,106.8,6465.0],["2019-06-21",106.8,107.0,103.2,106.2,3925.0],["2019-06-24",106.2,106.2,100.8,101.2,1120.0],["2019-06-25",101.8,103.2,95.2,100.6,10250.0],["2019-06-26",101.8,104.2,96.6,97.2,13140.0],["2019-06-27",94.6,98.0,93.0,94.8,845.0],["2019-06-28",96.0,99.4,93.4,95.0,12750.0],["2019-07-01",96.2,100.2,95.6,98.2,2340.0],["2019-07-02",97.4,101.4,92.2,99.8,1585.0],["2019-07-03",98.8,103.0,98.0,98.0,585.0],["2019-07-05",98.6,102.2,98.6,101.8,995.0],["2019-07-08",102.0,109.0,100.8,108.0,3650.0],["2019-07-09",108.8,127.0,107.4,112.2,9475.0],["2019-07-10",112.2,119.4,110.0,118.2,1610.0],["2019-07-11",115.0,119.4,106.2,106.2,3805.0],["2019-07-12",115.0,119.2,115.0,116.8,6775.0],["2019-07-15",117.0,118.4,111.6,114.2,1270.0],["2019-07-16",119.0,119.0,111.6,112.8,485.0],["2019-07-17",114.2,114.2,111.6,111.6,11180.0],["2019-07-18",113.6,113.6,108.2,111.4,1555.0],["2019-07-19",111.6,111.6,108.2,110.4,345.0],["2019-07-22",108.2,109.4,108.2,108.8,2090.0],["2019-07-23",109.0,112.0,109.0,112.0,370.0],["2019-07-24",111.0,113.8,108.8,110.0,805.0],["2019-07-25",109.8,112.8,107.4,110.0,1790.0],["2019-07-26",114.0,114.0,110.0,111.8,225.0],["2019-07-29",111.2,111.6,106.4,106.8,1300.0],["2019-07-30",105.6,109.2,105.6,105.8,1705.0],["2019-07-31",105.0,106.4,105.0,106.4,3810.0],["2019-08-01",107.0,108.2,105.2,105.4,385.0],["2019-08-02",105.0,108.0,100.0,103.4,5310.0],["2019-08-05",100.4,100.4,95.4,97.0,1420.0],["2019-08-06",99.8,105.8,97.0,99.0,995.0],["2019-08-07",101.2,101.2,96.2,97.0,4590.0],["2019-08-08",96.6,99.8,96.4,98.0,630.0],["2019-08-09",99.6,102.6,94.6,95.6,1235.0],["2019-08-12",95.4,98.4,95.4,98.0,450.0],["2019-08-13",96.4,97.8,93.0,97.8,1570.0],["2019-08-14",95.0,96.0,90.2,94.0,2020.0],["2019-08-15",94.0,95.8,92.0,95.0,330.0],["2019-08-16",95.6,102.8,92.2,92.2,2085.0],["2019-08-19",96.8,96.8,87.0,90.8,2910.0],["2019-08-20",89.0,89.0,81.6,83.0,4035.0],["2019-08-21",83.8,86.2,72.0,72.0,8435.0],["2019-08-22",75.6,81.0,75.6,78.0,8260.0],["2019-08-23",77.6,79.4,74.0,74.0,2605.0],["2019-08-26",72.8,75.4,70.6,71.8,4770.0],["2019-08-27",72.6,74.4,71.6,74.4,2835.0],["2019-08-28",71.8,73.8,70.0,72.4,1455.0],["2019-08-29",72.4,73.8,70.6,71.0,1805.0],["2019-08-30",73.4,73.8,71.2,73.4,1185.0],["2019-09-03",74.0,74.0,71.0,71.6,450.0],["2019-09-04",73.6,74.0,72.0,72.6,1025.0],["2019-09-05",72.6,73.6,70.6,71.0,725.0],["2019-09-06",71.4,72.0,71.0,71.4,815.0],["2019-09-09",71.0,71.4,68.0,68.8,2385.0],["2019-09-10",68.4,69.2,66.0,67.6,1470.0],["2019-09-11",69.2,72.0,69.0,70.4,2700.0],["2019-09-12",70.4,70.4,67.4,70.0,835.0],["2019-09-13",70.4,74.0,70.0,70.0,6255.0],["2019-09-16",69.0,71.0,68.4,69.0,870.0],["2019-09-17",69.0,72.0,65.2,70.6,2620.0],["2019-09-18",71.0,71.8,68.2,71.0,940.0],["2019-09-19",70.4,70.4,68.8,69.4,470.0],["2019-09-20",69.8,70.0,68.4,70.0,635.0],["2019-09-23",69.8,69.8,66.6,66.8,620.0],["2019-09-24",66.0,70.2,66.0,70.2,2910.0],["2019-09-25",70.0,73.8,70.0,70.4,2515.0],["2019-09-26",68.8,73.8,68.8,72.8,1885.0],["2019-09-27",72.8,75.0,72.4,73.4,5655.0],["2019-09-30",73.6,80.0,66.0,79.6,6140.0],["2019-10-01",79.4,81.8,79.4,81.6,620.0],["2019-10-02",81.6,81.8,72.4,77.0,4345.0],["2019-10-03",78.0,78.2,75.2,75.4,175.0],["2019-10-04",75.4,76.4,72.0,76.0,1055.0],["2019-10-07",75.2,76.6,74.0,75.0,265.0],["2019-10-08",74.0,74.2,69.4,70.2,1095.0],["2019-10-09",71.6,73.2,70.8,71.0,200.0],["2019-10-10",72.2,72.6,68.2,68.8,425.0],["2019-10-11",70.6,76.8,70.0,73.4,535.0],["2019-10-14",75.0,75.0,69.2,69.2,845.0],["2019-10-15",70.0,74.4,66.2,68.2,5695.0],["2019-10-16",68.4,76.8,68.4,76.0,1400.0],["2019-10-17",74.6,76.0,72.6,75.6,190.0],["2019-10-18",75.8,80.0,71.8,79.8,2915.0],["2019-10-21",77.8,79.8,76.0,79.8,830.0],["2019-10-22",79.0,79.6,75.6,75.6,1095.0],["2019-10-23",76.0,80.0,76.0,79.6,745.0],["2019-10-24",80.0,80.0,76.8,79.6,515.0],["2019-10-25",79.0,79.6,75.0,79.6,475.0],["2019-10-28",79.6,80.4,77.4,78.0,2020.0],["2019-10-29",79.8,80.8,78.8,79.4,2930.0],["2019-10-30",80.4,81.2,79.0,79.2,3530.0],["2019-10-31",80.0,80.6,79.4,80.4,270.0],["2019-11-01",80.2,80.8,79.4,80.0,2615.0],["2019-11-04",79.4,81.4,79.0,81.0,1815.0],["2019-11-05",82.0,82.6,80.6,82.0,2080.0],["2019-11-06",81.0,81.8,79.4,80.8,450.0],["2019-11-07",81.8,83.0,79.6,83.0,645.0],["2019-11-08",82.8,86.8,82.4,85.0,4655.0],["2019-11-11",86.2,86.2,83.0,85.8,275.0],["2019-11-12",84.4,85.6,83.4,84.2,1245.0],["2019-11-13",85.0,85.4,82.6,83.0,530.0],["2019-11-14",82.6,85.0,81.0,82.8,245.0],["2019-11-15",81.0,85.6,81.0,85.6,860.0],["2019-11-18",82.0,84.8,81.0,82.0,255.0],["2019-11-19",83.6,85.0,81.0,84.0,680.0],["2019-11-20",80.8,87.2,80.8,84.4,3515.0],["2019-11-21",80.0,80.0,58.0,74.0,9355.0],["2019-11-22",69.2,70.0,60.0,66.8,1900.0],["2019-11-25",62.2,65.6,59.0,60.0,6315.0],["2019-11-26",63.4,63.4,51.2,55.0,8225.0],["2019-11-27",56.2,56.2,50.2,51.0,3510.0],["2019-11-29",48.6,49.8,47.6,48.0,4095.0],["2019-12-02",53.6,53.6,40.0,44.0,8060.0],["2019-12-03",42.2,46.2,42.0,44.8,2565.0],["2019-12-04",46.4,46.4,41.2,42.0,6575.0],["2019-12-05",41.2,43.6,41.0,41.8,2965.0],["2019-12-06",42.0,47.6,42.0,45.2,3025.0],["2019-12-09",47.8,48.8,43.0,45.4,3245.0],["2019-12-10",45.6,46.8,44.4,45.0,3035.0],["2019-12-11",45.0,48.6,42.4,47.8,1700.0],["2019-12-12",47.8,48.6,46.0,47.2,940.0],["2019-12-13",47.2,47.2,46.4,46.8,360.0],["2019-12-16",45.6,46.0,43.4,46.0,1580.0],["2019-12-17",46.0,46.0,44.0,45.2,910.0],["2019-12-18",44.4,45.4,43.2,45.4,1715.0],["2019-12-19",43.8,45.6,41.0,43.0,1090.0],["2019-12-20",42.4,44.6,41.4,41.4,2820.0],["2019-12-23",41.4,43.8,41.4,43.8,550.0],["2019-12-24",43.6,43.8,41.6,42.4,265.0],["2019-12-26",43.0,43.8,42.0,43.2,910.0],["2019-12-27",43.8,47.6,43.6,45.2,7055.0],["2019-12-30",44.6,54.0,44.2,52.2,8620.0],["2019-12-31",54.0,75.2,54.0,59.0,18945.0],["2020-01-02",64.6,64.6,53.2,55.4,11130.0],["2020-01-03",57.0,57.6,50.0,51.4,2975.0],["2020-01-06",49.8,51.0,48.2,49.4,1850.0],["2020-01-07",51.4,56.4,48.6,48.6,3950.0],["2020-01-08",48.6,49.2,45.0,45.4,2665.0],["2020-01-09",45.4,50.6,45.4,46.4,1155.0],["2020-01-10",48.4,49.8,46.8,47.6,725.0],["2020-01-13",48.0,48.0,47.2,47.2,340.0],["2020-01-14",47.6,57.2,47.2,57.0,4880.0],["2020-01-15",56.8,56.8,50.4,52.6,1435.0],["2020-01-16",51.4,52.4,51.0,51.0,455.0],["2020-01-17",53.6,53.6,50.8,53.0,1145.0],["2020-01-21",54.0,54.0,50.0,50.0,985.0],["2020-01-22",51.0,53.4,50.2,52.0,2675.0],["2020-01-23",52.4,54.6,50.8,52.2,2845.0],["2020-01-24",52.0,54.8,52.0,53.0,2015.0],["2020-01-27",52.2,54.4,52.0,52.4,1930.0],["2020-01-28",53.6,55.8,53.4,54.6,1835.0],["2020-01-29",54.8,55.8,54.8,55.4,520.0],["2020-01-30",56.2,56.4,53.0,54.6,3660.0],["2020-01-31",55.2,56.0,50.8,55.0,760.0],["2020-02-03",53.4,55.6,53.4,54.2,1150.0],["2020-02-04",54.0,55.4,54.0,55.4,325.0],["2020-02-05",55.4,56.6,55.4,56.4,1185.0],["2020-02-06",56.2,58.6,56.2,58.0,2435.0],["2020-02-07",60.0,61.2,55.0,58.0,1145.0],["2020-02-10",57.2,58.6,56.4,58.6,215.0],["2020-02-11",60.0,60.0,58.6,59.8,945.0],["2020-02-12",58.8,61.2,58.8,59.8,1335.0],["2020-02-13",60.2,62.8,59.6,61.4,1835.0],["2020-02-14",61.6,61.8,57.2,61.6,2000.0],["2020-02-18",61.6,62.0,57.0,62.0,3355.0],["2020-02-19",62.0,62.0,59.4,61.2,4135.0],["2020-02-20",60.0,61.0,57.8,59.6,4035.0],["2020-02-21",60.2,61.6,59.6,60.4,1485.0],["2020-02-24",58.2,61.6,57.2,58.8,2040.0],["2020-02-25",58.8,58.8,52.6,54.0,2320.0],["2020-02-26",57.8,59.4,51.2,51.8,385.0],["2020-02-27",49.0,53.0,48.2,48.2,3040.0],["2020-02-28",48.4,53.6,48.4,53.6,1750.0],["2020-03-02",53.8,58.8,53.8,57.2,3055.0],["2020-03-03",57.8,58.4,56.2,57.4,4735.0],["2020-03-04",58.6,60.4,55.4,55.4,4515.0],["2020-03-05",56.0,58.8,53.0,55.0,5960.0],["2020-03-06",54.0,57.2,53.0,55.0,4295.0],["2020-03-09",54.8,54.8,52.0,53.2,3550.0],["2020-03-10",54.0,54.8,50.8,51.6,3215.0],["2020-03-11",52.0,53.8,51.4,52.6,1090.0],["2020-03-12",50.8,51.4,46.6,49.2,5650.0],["2020-03-13",48.2,52.4,48.2,51.6,1800.0],["2020-03-16",50.0,52.0,47.8,48.0,6930.0],["2020-03-17",49.8,52.0,46.0,48.0,3870.0],["2020-03-18",51.2,54.0,30.0,30.0,650.0],["2020-03-19",37.0,43.8,37.0,40.4,1390.0],["2020-03-20",41.0,44.0,41.0,43.8,1110.0],["2020-03-23",44.0,48.6,42.4,47.0,1350.0],["2020-03-24",47.0,47.0,44.4,46.8,565.0],["2020-03-25",45.0,45.0,44.6,44.8,650.0],["2020-03-26",44.8,46.6,44.0,45.4,3665.0],["2020-03-27",47.6,48.0,45.4,45.8,315.0],["2020-03-30",45.6,45.8,45.0,45.8,100.0],["2020-03-31",45.8,46.4,44.2,46.0,670.0],["2020-04-01",43.8,47.6,43.8,46.0,435.0],["2020-04-02",43.8,45.8,43.8,45.8,185.0],["2020-04-03",45.8,45.8,44.6,44.6,250.0],["2020-04-06",46.4,48.4,45.0,46.0,3560.0],["2020-04-07",48.2,50.0,48.0,48.0,1740.0],["2020-04-08",48.0,49.4,47.6,49.4,115.0],["2020-04-09",49.8,50.4,47.8,47.8,1000.0],["2020-04-13",48.0,48.0,45.6,47.0,2700.0],["2020-04-14",47.6,48.4,47.6,48.4,70.0],["2020-04-15",47.2,48.6,44.0,46.0,2100.0],["2020-04-16",48.6,48.6,45.6,46.6,1785.0],["2020-04-17",48.4,48.4,47.0,47.0,200.0],["2020-04-20",47.0,48.0,47.0,47.4,95.0],["2020-04-21",47.4,47.8,46.6,46.6,635.0],["2020-04-22",47.6,47.6,46.0,46.0,1590.0],["2020-04-23",47.6,47.6,46.0,47.6,60.0],["2020-04-24",47.6,47.8,45.2,47.6,485.0],["2020-04-27",46.4,47.6,45.0,47.6,685.0],["2020-04-28",47.6,49.2,44.4,45.6,505.0],["2020-04-29",47.2,47.6,46.6,46.8,175.0],["2020-04-30",47.4,48.6,46.8,48.6,340.0],["2020-05-01",48.6,48.6,45.0,46.0,1970.0],["2020-05-04",46.6,46.6,44.4,45.8,120.0],["2020-05-05",44.8,48.8,44.0,44.0,785.0],["2020-05-06",44.4,46.0,44.4,44.4,145.0],["2020-05-07",45.8,46.8,45.8,46.0,465.0],["2020-05-08",45.8,46.8,45.6,46.0,225.0],["2020-05-11",46.0,46.8,44.8,45.6,660.0],["2020-05-12",46.8,46.8,45.6,45.6,530.0],["2020-05-13",46.8,46.8,44.8,44.8,1060.0],["2020-05-14",44.8,46.4,40.4,41.2,405.0],["2020-05-15",46.2,46.2,35.4,36.6,1860.0],["2020-05-18",36.6,38.8,34.8,35.4,2615.0],["2020-05-19",37.0,42.0,35.6,35.6,2450.0],["2020-05-20",38.0,39.0,35.6,36.0,1805.0],["2020-05-21",37.2,37.6,35.2,36.2,1405.0],["2020-05-22",36.2,36.4,35.4,35.4,1170.0],["2020-05-26",35.8,36.4,35.2,35.2,1130.0],["2020-05-27",36.4,36.4,34.4,35.2,1000.0],["2020-05-28",36.8,37.4,35.2,35.4,1070.0],["2020-05-29",36.0,37.4,32.4,32.4,13770.0],["2020-06-01",32.4,35.0,31.4,31.8,3085.0],["2020-06-02",32.8,35.0,31.0,31.0,2215.0],["2020-06-03",32.8,33.0,30.2,31.0,2755.0],["2020-06-04",32.0,32.8,31.2,31.2,2735.0],["2020-06-05",32.0,32.8,31.4,32.4,3790.0],["2020-06-08",34.8,35.0,31.6,32.4,7495.0],["2020-06-09",34.0,34.0,31.4,31.6,4340.0],["2020-06-10",33.0,39.2,31.4,35.2,22260.0],["2020-06-11",35.2,35.6,31.2,31.6,8225.0],["2020-06-12",33.2,33.2,31.2,31.6,5355.0],["2020-06-15",30.0,32.0,29.0,30.8,3320.0],["2020-06-16",29.4,32.0,29.2,29.2,4435.0],["2020-06-17",29.4,32.0,28.6,30.8,11705.0],["2020-06-18",31.2,32.2,30.4,31.6,7570.0],["2020-06-19",31.8,32.8,31.0,31.6,6035.0],["2020-06-22",31.6,31.8,30.0,30.8,4535.0],["2020-06-23",31.0,32.8,30.8,31.0,5500.0],["2020-06-24",31.0,32.2,30.0,30.0,4570.0],["2020-06-25",30.6,31.6,30.0,30.8,2390.0],["2020-06-26",30.8,31.2,30.0,30.6,3230.0],["2020-06-29",30.2,31.4,28.8,30.8,3005.0],["2020-06-30",30.8,32.4,30.8,31.8,5360.0],["2020-07-01",32.2,32.2,30.6,31.0,5220.0],["2020-07-02",31.0,32.2,30.8,31.0,4065.0],["2020-07-06",31.0,32.4,31.0,32.0,6555.0],["2020-07-07",31.8,32.6,31.6,32.0,4735.0],["2020-07-08",32.0,34.2,32.0,33.4,10335.0],["2020-07-09",33.6,34.6,33.0,33.0,8675.0],["2020-07-10",33.0,33.4,32.2,33.2,2835.0],["2020-07-13",33.4,39.8,33.2,35.6,25300.0],["2020-07-14",35.6,38.4,35.6,35.8,7085.0],["2020-07-15",37.4,37.6,36.2,37.4,3765.0],["2020-07-16",36.8,36.8,35.6,35.8,1020.0],["2020-07-17",35.8,36.8,34.4,34.8,1685.0],["2020-07-20",34.8,35.0,33.2,33.8,4340.0],["2020-07-21",34.0,37.0,33.2,37.0,2400.0],["2020-07-22",37.0,39.0,35.6,35.8,14375.0],["2020-07-23",35.6,35.6,33.8,35.2,5735.0],["2020-07-24",34.6,35.2,33.8,33.8,3370.0],["2020-07-27",34.4,36.4,34.2,35.8,1560.0],["2020-07-28",36.2,37.6,35.0,35.6,7635.0],["2020-07-29",36.0,36.0,34.4,35.2,9140.0],["2020-07-30",35.2,35.8,34.4,35.4,1675.0],["2020-07-31",35.8,37.0,35.4,36.6,7140.0],["2020-08-03",37.4,37.8,36.0,37.2,2595.0],["2020-08-04",36.8,37.0,35.8,36.8,1520.0],["2020-08-05",36.4,36.8,36.2,36.6,430.0],["2020-08-06",36.6,36.6,35.8,36.2,385.0],["2020-08-07",35.8,36.0,34.4,34.8,1560.0],["2020-08-10",34.8,36.0,34.6,35.8,1375.0],["2020-08-11",34.2,35.4,34.0,35.4,845.0],["2020-08-12",35.6,35.6,34.0,34.6,525.0],["2020-08-13",34.2,35.2,32.4,33.0,2555.0],["2020-08-14",34.0,34.4,32.8,33.4,790.0],["2020-08-17",33.4,34.0,32.4,32.8,3715.0],["2020-08-18",31.6,33.4,31.6,32.8,4385.0],["2020-08-19",33.4,33.8,33.0,33.4,1615.0],["2020-08-20",33.0,34.4,33.0,33.4,5185.0],["2020-08-21",34.2,35.8,33.8,33.8,5380.0],["2020-08-24",34.0,35.4,33.8,34.2,6815.0],["2020-08-25",34.6,36.0,34.0,34.4,3985.0],["2020-08-26",34.8,37.0,33.8,34.0,7610.0],["2020-08-27",34.4,36.8,34.4,36.6,11310.0],["2020-08-28",36.0,36.6,35.4,35.6,3440.0],["2020-08-31",36.0,37.0,34.8,34.8,7225.0],["2020-09-01",36.6,37.0,34.8,35.2,1035.0],["2020-09-02",35.0,35.8,34.0,34.0,2210.0],["2020-09-03",34.2,34.4,33.2,33.2,3780.0],["2020-09-04",33.2,35.2,33.0,33.2,3380.0],["2020-09-08",33.2,36.0,33.2,35.2,3740.0],["2020-09-09",36.0,37.2,34.4,34.4,7175.0],["2020-09-10",38.0,38.8,34.0,35.0,12080.0],["2020-09-11",35.2,36.2,34.6,34.8,2955.0],["2020-09-14",35.4,36.0,34.8,34.8,2455.0],["2020-09-15",35.0,36.0,34.0,34.0,3175.0],["2020-09-16",33.8,35.0,33.8,34.2,310.0],["2020-09-17",33.6,35.0,33.6,34.2,1345.0],["2020-09-18",34.8,34.8,32.2,32.2,3975.0],["2020-09-21",31.8,34.8,31.4,32.0,2670.0],["2020-09-22",33.2,34.0,31.0,32.0,2220.0],["2020-09-23",32.4,32.6,28.0,30.8,1800.0],["2020-09-24",30.2,31.8,29.6,31.2,3500.0],["2020-09-25",30.8,30.8,30.0,30.2,565.0],["2020-09-28",30.2,31.0,30.2,30.2,1010.0],["2020-09-29",30.2,30.6,30.0,30.0,345.0],["2020-09-30",28.8,31.0,28.8,30.8,2470.0],["2020-10-01",30.4,30.4,29.0,29.8,655.0],["2020-10-02",28.8,29.8,28.8,29.2,430.0],["2020-10-05",29.4,30.6,29.4,30.6,735.0],["2020-10-06",30.8,30.8,30.2,30.2,410.0],["2020-10-07",29.4,30.0,28.8,29.0,1035.0],["2020-10-08",28.8,30.4,28.8,30.0,1120.0],["2020-10-09",30.2,30.2,29.2,30.0,755.0],["2020-10-12",31.0,31.0,29.2,29.4,670.0],["2020-10-13",30.2,30.2,28.8,29.0,615.0],["2020-10-14",30.0,31.4,29.8,30.8,1350.0],["2020-10-15",31.4,36.8,30.0,34.4,10530.0],["2020-10-16",33.2,41.2,33.2,36.4,13590.0],["2020-10-19",36.0,47.2,36.0,43.2,19210.0],["2020-10-20",44.4,59.4,36.0,36.0,66865.0],["2020-10-21",35.6,38.0,34.0,34.2,19210.0],["2020-10-22",33.6,38.4,33.6,34.8,6990.0],["2020-10-23",34.8,38.0,34.2,37.6,3130.0],["2020-10-26",39.4,43.0,34.6,35.2,13240.0],["2020-10-27",36.0,39.4,33.6,34.6,11645.0],["2020-10-28",36.0,38.0,33.4,37.6,6825.0],["2020-10-29",37.6,38.4,35.0,35.4,7710.0],["2020-10-30",35.4,36.2,34.0,34.2,3390.0],["2020-11-02",34.8,36.2,34.4,35.4,5030.0],["2020-11-03",36.2,37.6,34.6,37.0,6915.0],["2020-11-04",36.0,37.6,34.6,36.0,5115.0],["2020-11-05",35.8,37.0,35.4,35.6,5530.0],["2020-11-06",35.8,38.0,34.6,37.4,7295.0],["2020-11-09",38.0,40.2,36.4,38.6,12150.0],["2020-11-10",38.4,40.6,38.0,39.0,8325.0],["2020-11-11",39.0,42.6,37.0,38.0,18865.0],["2020-11-12",38.8,39.8,35.6,36.2,14665.0],["2020-11-13",36.2,41.6,36.2,41.4,9605.0],["2020-11-16",41.8,46.0,39.4,41.4,14690.0],["2020-11-17",41.8,43.8,41.0,43.0,7990.0],["2020-11-18",43.0,45.2,42.0,43.6,7245.0],["2020-11-19",46.0,46.6,43.6,46.0,9930.0],["2020-11-20",46.0,54.6,46.0,50.4,25520.0],["2020-11-23",54.0,72.2,53.6,72.0,28430.0],["2020-11-24",92.0,108.6,68.0,73.0,111465.0],["2020-11-25",68.0,69.0,61.0,63.2,28220.0],["2020-11-27",80.0,102.4,73.4,78.0,513590.0],["2020-11-30",76.0,76.4,70.6,73.8,62480.0],["2020-12-01",74.6,80.0,64.2,65.0,42775.0],["2020-12-02",65.4,71.8,62.0,63.0,26010.0],["2020-12-03",63.6,68.0,63.0,64.4,13405.0],["2020-12-04",64.0,67.0,61.2,65.0,13495.0],["2020-12-07",75.0,75.4,66.8,69.6,32080.0],["2020-12-08",73.2,75.0,66.8,71.0,31425.0],["2020-12-09",71.6,72.0,66.6,67.6,16290.0],["2020-12-10",67.2,68.2,64.2,65.4,9000.0],["2020-12-11",65.0,69.0,64.4,68.4,10240.0],["2020-12-14",69.0,72.4,66.0,71.6,26015.0],["2020-12-15",70.8,71.0,66.2,69.2,16790.0],["2020-12-16",68.4,70.4,66.4,69.0,13815.0],["2020-12-17",68.2,71.0,65.0,67.2,25310.0],["2020-12-18",66.4,69.6,65.2,69.4,22390.0],["2020-12-21",68.2,68.8,61.6,63.8,22995.0],["2020-12-22",121.0,121.2,87.0,95.8,2427265.0],["2020-12-23",90.6,95.6,74.8,76.0,227950.0],["2020-12-24",85.4,85.4,75.6,78.6,99380.0],["2020-12-28",83.8,84.6,76.6,78.6,91895.0],["2020-12-29",78.6,79.6,74.4,77.0,28285.0],["2020-12-30",75.6,82.0,74.0,76.8,38985.0],["2020-12-31",78.2,80.0,70.0,71.2,73225.0],["2021-01-04",72.0,72.4,65.0,67.0,49175.0],["2021-01-05",66.0,70.2,65.6,68.0,30640.0],["2021-01-06",67.2,70.0,66.6,67.4,39450.0],["2021-01-07",69.6,74.0,68.4,73.4,35965.0],["2021-01-08",72.4,74.6,69.6,74.4,27920.0],["2021-01-11",73.6,76.8,72.4,74.0,22095.0],["2021-01-12",75.6,76.0,71.4,72.2,44505.0],["2021-01-13",72.0,73.6,69.4,71.4,34520.0],["2021-01-14",72.2,74.8,71.6,72.8,22825.0],["2021-01-15",72.2,75.6,70.4,74.0,24400.0],["2021-01-19",74.4,78.0,74.0,74.8,36155.0],["2021-01-20",78.4,82.6,76.0,77.6,69700.0],["2021-01-21",78.2,81.8,76.6,79.6,56245.0],["2021-01-22",79.6,81.0,75.2,79.6,39970.0],["2021-01-25",80.0,80.0,73.0,75.0,46425.0],["2021-01-26",77.0,78.0,72.4,73.2,27150.0],["2021-01-27",72.0,73.2,68.6,70.4,27375.0],["2021-01-28",72.6,73.8,67.0,67.0,25725.0],["2021-01-29",67.2,69.8,65.4,67.0,21660.0],["2021-02-01",68.0,69.0,65.2,69.0,27485.0],["2021-02-02",69.2,73.8,68.2,72.8,23580.0],["2021-02-03",73.4,77.0,73.2,76.4,24845.0],["2021-02-04",77.8,81.2,77.0,79.6,33160.0],["2021-02-05",219.4,220.0,97.8,99.6,3829750.0],["2021-02-08",114.4,131.4,104.0,115.0,860060.0],["2021-02-09",119.4,140.0,116.8,140.0,554090.0],["2021-02-10",167.4,170.0,147.0,162.6,617705.0],["2021-02-11",146.4,159.0,137.6,141.4,260325.0],["2021-02-12",134.0,135.2,118.4,122.2,281755.0],["2021-02-16",127.0,139.0,127.0,134.2,244455.0],["2021-02-17",130.8,133.0,124.4,129.6,115765.0],["2021-02-18",124.2,128.8,117.8,126.0,85115.0],["2021-02-19",125.4,130.4,124.2,127.0,72925.0],["2021-02-22",124.2,124.8,112.6,112.8,123295.0],["2021-02-23",117.0,131.0,102.2,124.6,309410.0],["2021-02-24",118.8,124.8,117.4,120.8,103520.0],["2021-02-25",121.8,122.4,107.6,112.2,102455.0],["2021-02-26",118.0,118.8,105.0,106.8,119925.0],["2021-03-01",111.6,119.4,111.0,116.0,90085.0],["2021-03-02",125.0,129.4,117.4,119.2,170195.0],["2021-03-03",122.8,124.0,113.0,114.0,123670.0],["2021-03-04",110.8,113.8,94.0,97.4,147250.0],["2021-03-05",100.0,100.8,84.0,95.8,85940.0],["2021-03-08",93.2,96.6,88.4,90.6,51400.0],["2021-03-09",94.2,110.0,92.4,107.2,97580.0],["2021-03-10",110.6,110.6,97.6,108.6,144795.0],["2021-03-11",112.0,115.0,105.2,109.8,64285.0],["2021-03-12",107.8,113.4,104.2,112.0,65805.0],["2021-03-15",114.0,128.4,111.2,125.4,115500.0],["2021-03-16",126.6,127.0,116.0,119.0,63650.0],["2021-03-17",115.0,128.2,112.2,125.6,94670.0],["2021-03-18",129.2,133.2,112.2,113.0,252890.0],["2021-03-19",112.0,112.0,105.2,106.6,99950.0],["2021-03-22",106.6,107.6,102.8,104.0,46995.0],["2021-03-23",103.2,104.6,94.4,95.6,60455.0],["2021-03-24",95.2,96.6,87.2,87.4,61855.0],["2021-03-25",83.2,88.8,82.0,87.6,56920.0],["2021-03-26",86.6,87.4,79.0,85.0,57595.0],["2021-03-29",84.0,85.6,79.6,80.6,27580.0],["2021-03-30",82.8,84.8,78.8,84.0,82245.0],["2021-03-31",84.4,85.2,81.6,84.6,50070.0],["2021-04-01",86.4,91.0,84.8,86.0,49290.0],["2021-04-05",87.2,87.6,81.0,82.8,36190.0],["2021-04-06",81.2,85.6,80.0,83.2,43810.0],["2021-04-07",82.4,83.4,80.6,81.6,21775.0],["2021-04-08",82.0,86.2,80.6,86.2,34110.0],["2021-04-09",83.4,84.4,79.6,79.8,52690.0],["2021-04-12",80.2,80.8,69.6,69.8,92470.0],["2021-04-13",70.8,72.6,68.4,71.6,49750.0],["2021-04-14",72.4,73.8,69.2,70.4,38945.0],["2021-04-15",71.2,72.4,69.4,70.4,33220.0],["2021-04-16",70.2,71.6,64.4,67.2,50220.0],["2021-04-19",67.2,67.8,62.6,65.6,39055.0],["2021-04-20",64.0,66.2,62.4,64.2,30985.0],["2021-04-21",64.0,67.8,62.8,67.4,19485.0],["2021-04-22",67.0,70.0,66.6,67.6,23165.0],["2021-04-23",68.0,69.6,67.4,69.0,19435.0],["2021-04-26",68.6,74.2,68.6,73.8,23720.0],["2021-04-27",73.2,74.0,70.0,70.4,24695.0],["2021-04-28",75.6,91.2,75.0,84.2,593455.0],["2021-04-29",80.2,82.2,72.2,72.2,90715.0],["2021-04-30",70.2,75.0,70.0,70.6,47880.0],["2021-05-03",70.8,71.6,66.6,67.2,37480.0],["2021-05-04",67.0,69.0,64.4,65.8,41855.0],["2021-05-05",69.6,70.2,65.0,65.4,49980.0],["2021-05-06",65.8,66.0,61.0,62.0,60875.0],["2021-05-07",63.2,65.8,62.2,63.0,26075.0],["2021-05-10",63.0,63.2,57.2,57.4,60835.0],["2021-05-11",52.8,60.0,52.6,59.0,68845.0],["2021-05-12",57.4,59.0,55.0,55.6,40825.0],["2021-05-13",56.6,59.0,52.2,53.6,45790.0],["2021-05-14",52.0,57.0,51.2,56.4,44130.0],["2021-05-17",58.0,58.0,55.0,57.6,29490.0],["2021-05-18",59.6,63.6,59.4,61.2,35960.0],["2021-05-19",59.0,61.6,57.6,60.6,24140.0],["2021-05-20",61.6,62.2,60.2,62.0,21770.0],["2021-05-21",62.8,63.0,60.6,60.8,24315.0],["2021-05-24",61.2,61.8,58.6,58.8,20370.0],["2021-05-25",59.6,61.0,59.4,60.0,17415.0],["2021-05-26",60.6,64.8,60.0,64.2,28315.0],["2021-05-27",65.6,66.8,62.4,65.8,30865.0],["2021-05-28",66.8,67.6,64.8,66.0,27900.0],["2021-06-01",66.2,70.0,66.0,68.8,22570.0],["2021-06-02",68.2,68.8,65.6,67.4,27745.0],["2021-06-03",66.2,67.0,64.2,65.6,26555.0],["2021-06-04",65.8,70.0,65.4,68.4,39995.0],["2021-06-07",68.0,69.2,66.0,67.8,28435.0],["2021-06-08",68.2,69.6,66.2,69.2,31880.0],["2021-06-09",70.0,71.4,67.8,67.8,46570.0],["2021-06-10",68.0,68.6,60.2,60.6,89335.0],["2021-06-11",63.0,66.0,61.8,63.2,47220.0],["2021-06-14",63.4,64.4,61.4,61.6,33175.0],["2021-06-15",61.6,62.8,59.4,60.4,32170.0],["2021-06-16",59.6,64.0,59.6,63.0,34335.0],["2021-06-17",62.6,64.2,61.4,62.2,16945.0],["2021-06-18",62.0,62.4,59.4,60.0,25850.0],["2021-06-21",60.0,60.6,57.8,58.0,18535.0],["2021-06-22",58.0,62.4,57.6,61.0,31280.0],["2021-06-23",60.4,62.0,59.2,61.0,20335.0],["2021-06-24",62.6,66.4,62.4,66.0,45585.0],["2021-06-25",65.4,67.0,64.2,64.4,27805.0],["2021-06-28",64.8,66.0,64.4,65.6,23865.0],["2021-06-29",65.8,66.6,63.4,65.8,21065.0],["2021-06-30",64.8,66.0,63.0,65.0,22965.0],["2021-07-01",65.8,72.0,65.2,66.2,90005.0],["2021-07-02",65.6,66.0,62.2,62.6,31060.0],["2021-07-06",60.0,61.4,59.2,59.4,32565.0],["2021-07-07",60.4,60.4,55.8,56.4,76170.0],["2021-07-08",54.2,55.6,52.4,54.2,22730.0],["2021-07-09",54.8,58.0,53.4,56.0,25070.0],["2021-07-12",56.0,57.2,53.6,54.4,14385.0],["2021-07-13",54.0,55.2,53.0,53.4,15970.0],["2021-07-14",54.0,54.6,51.0,51.2,24145.0],["2021-07-15",52.4,55.0,51.2,55.0,32240.0],["2021-07-16",55.2,57.0,52.8,54.0,23740.0],["2021-07-19",53.2,56.0,52.0,55.2,25820.0],["2021-07-20",54.2,55.0,51.6,53.8,20010.0],["2021-07-21",53.8,55.4,52.6,55.2,13900.0],["2021-07-22",55.4,57.4,51.6,52.8,28465.0],["2021-07-23",50.4,51.6,46.6,46.6,56020.0],["2021-07-26",41.8,46.6,41.8,45.4,56495.0],["2021-07-27",44.4,45.4,42.0,42.8,27670.0],["2021-07-28",44.0,47.4,43.8,46.8,25350.0],["2021-07-29",47.4,48.6,45.8,46.8,16010.0],["2021-07-30",45.8,47.8,45.2,46.2,12435.0],["2021-08-02",46.6,49.8,46.0,48.8,16380.0],["2021-08-03",48.0,48.2,46.0,46.6,10745.0],["2021-08-04",47.4,48.4,45.8,46.4,18595.0],["2021-08-05",46.0,47.6,45.2,47.4,7730.0],["2021-08-06",47.4,49.0,45.0,46.8,21150.0],["2021-08-09",47.4,48.4,46.0,47.8,14270.0],["2021-08-10",48.0,48.6,45.6,47.4,12450.0],["2021-08-11",46.6,46.8,44.4,45.8,14650.0],["2021-08-12",45.4,45.8,43.8,44.0,15555.0],["2021-08-13",44.0,45.0,40.6,41.0,17195.0],["2021-08-16",41.0,41.0,37.2,38.8,22295.0],["2021-08-17",38.0,38.6,37.0,37.8,14125.0],["2021-08-18",38.0,40.4,37.6,38.6,18915.0],["2021-08-19",38.0,39.2,37.8,39.0,19240.0],["2021-08-20",38.8,40.6,38.2,39.4,12815.0],["2021-08-23",39.6,40.6,38.6,39.6,9800.0],["2021-08-24",41.0,43.4,40.2,42.2,19205.0],["2021-08-25",41.2,42.0,40.8,41.0,10675.0],["2021-08-26",41.6,42.4,40.8,41.4,8305.0],["2021-08-27",41.2,41.2,39.2,40.2,15695.0],["2021-08-30",41.0,41.0,37.8,40.2,23835.0],["2021-08-31",40.8,41.8,39.8,41.8,13430.0],["2021-09-01",42.0,42.8,40.8,41.0,15240.0],["2021-09-02",43.6,53.2,43.2,47.2,154295.0],["2021-09-03",49.2,49.6,44.0,45.0,43675.0],["2021-09-07",46.6,48.0,44.6,46.6,27345.0],["2021-09-08",47.2,48.2,41.8,42.6,73065.0],["2021-09-09",41.8,43.6,40.8,41.8,27325.0],["2021-09-10",42.0,42.8,38.0,38.4,46645.0],["2021-09-13",40.4,40.4,38.4,39.4,22920.0],["2021-09-14",40.2,40.4,36.6,37.4,34055.0],["2021-09-15",38.4,38.6,34.8,35.8,31715.0],["2021-09-16",35.4,38.8,35.2,37.2,18270.0],["2021-09-17",38.2,38.8,36.8,37.8,15660.0],["2021-09-20",35.4,36.8,34.6,35.0,16090.0],["2021-09-21",35.2,36.2,34.2,35.2,11730.0],["2021-09-22",35.6,36.2,34.6,36.0,15655.0],["2021-09-23",36.2,37.0,34.2,35.8,15120.0],["2021-09-24",35.0,36.0,34.4,35.6,16785.0],["2021-09-27",35.4,37.0,35.0,35.4,12695.0],["2021-09-28",35.0,36.2,33.6,34.2,20665.0],["2021-09-29",34.0,34.6,33.0,33.2,17105.0],["2021-09-30",33.2,34.8,32.8,33.4,15150.0],["2021-10-01",33.6,34.6,32.8,33.2,12075.0],["2021-10-04",33.2,34.2,32.0,32.4,11755.0],["2021-10-05",32.6,33.6,32.2,32.2,6695.0],["2021-10-06",32.0,33.2,31.6,32.2,7040.0],["2021-10-07",32.8,34.0,32.0,32.4,13230.0],["2021-10-08",32.8,33.4,32.4,32.6,11690.0],["2021-10-11",33.2,33.6,31.0,31.2,10510.0],["2021-10-12",31.8,32.0,30.4,31.4,14735.0],["2021-10-13",31.8,32.6,31.4,31.8,10850.0],["2021-10-14",31.6,32.2,30.6,31.2,11705.0],["2021-10-15",31.2,32.0,29.8,30.4,28350.0],["2021-10-18",31.0,31.8,30.0,30.6,25090.0],["2021-10-19",31.4,33.0,31.4,33.0,31970.0],["2021-10-20",33.4,34.6,32.4,34.4,26840.0],["2021-10-21",34.0,34.8,32.4,32.8,27175.0],["2021-10-22",33.0,33.2,31.0,31.2,19100.0],["2021-10-25",31.2,32.2,30.4,31.6,23520.0],["2021-10-26",31.8,32.2,30.0,30.8,18250.0],["2021-10-27",30.6,31.4,30.0,30.8,25975.0],["2021-10-28",30.4,31.4,29.6,29.8,25660.0],["2021-10-29",29.6,30.2,28.8,29.4,17140.0],["2021-11-01",29.2,32.8,29.2,31.8,36350.0],["2021-11-02",31.2,31.6,29.8,29.8,17600.0],["2021-11-03",30.2,30.4,29.6,30.0,15000.0],["2021-11-04",30.2,30.4,29.8,30.0,16120.0],["2021-11-05",29.8,30.4,29.2,29.6,12775.0],["2021-11-08",30.0,30.2,29.6,30.0,14395.0],["2021-11-09",30.0,30.2,29.4,30.0,9300.0],["2021-11-10",29.8,30.6,29.2,29.4,11025.0],["2021-11-11",29.6,30.2,29.0,29.4,10530.0],["2021-11-12",29.4,30.2,29.2,30.0,12905.0],["2021-11-15",30.2,30.2,29.6,29.6,11100.0],["2021-11-16",29.6,30.0,29.6,30.0,6170.0],["2021-11-17",30.2,36.2,30.0,31.2,166880.0],["2021-11-18",33.6,34.2,29.6,30.2,78280.0],["2021-11-19",30.8,30.8,29.2,29.4,38880.0],["2021-11-22",30.6,33.0,29.8,30.8,100190.0],["2021-11-23",32.4,32.4,28.0,28.2,56285.0],["2021-11-24",29.2,29.4,28.0,28.2,29420.0],["2021-11-26",28.0,28.4,27.6,28.0,26010.0],["2021-11-29",28.2,28.8,28.0,28.4,17270.0],["2021-11-30",28.6,30.0,28.2,28.4,21350.0],["2021-12-01",28.4,28.8,24.8,25.2,48030.0],["2021-12-02",25.4,26.0,20.8,21.8,67280.0],["2021-12-03",22.2,23.0,20.6,21.0,29810.0],["2021-12-06",21.2,23.2,20.4,22.6,21485.0],["2021-12-07",23.4,24.6,22.8,24.0,12850.0],["2021-12-08",23.8,25.2,23.2,24.8,9605.0],["2021-12-09",24.4,25.2,24.0,24.6,14025.0],["2021-12-10",24.4,24.4,23.4,24.0,8180.0],["2021-12-13",23.2,23.6,22.4,22.6,9460.0],["2021-12-14",22.2,23.8,22.0,23.2,7960.0],["2021-12-15",22.6,22.8,21.0,22.4,16660.0],["2021-12-16",22.2,22.8,20.6,21.0,11575.0],["2021-12-17",20.6,22.2,20.4,21.2,19050.0],["2021-12-20",20.8,21.0,20.0,20.2,16130.0],["2021-12-21",20.2,21.4,20.2,21.2,12260.0],["2021-12-22",20.6,23.0,20.4,21.8,16825.0],["2021-12-23",21.0,23.2,21.0,22.6,17220.0],["2021-12-27",22.2,22.8,20.6,20.6,19665.0],["2021-12-28",21.6,21.6,19.0,19.8,69180.0],["2021-12-29",19.8,20.4,19.2,20.2,19580.0],["2021-12-30",19.6,21.4,19.6,21.4,22975.0],["2021-12-31",21.4,21.4,20.4,20.8,15445.0],["2022-01-03",21.4,21.4,20.0,21.4,11985.0],["2022-01-04",20.6,21.2,20.2,20.8,5170.0],["2022-01-05",21.0,21.8,20.0,20.2,15745.0],["2022-01-06",20.2,20.8,19.6,19.6,11675.0],["2022-01-07",18.8,19.6,18.0,19.0,47630.0],["2022-01-10",18.6,18.8,18.0,18.4,7195.0],["2022-01-11",18.2,20.0,18.2,19.4,10480.0],["2022-01-12",19.8,20.4,19.2,19.8,8730.0],["2022-01-13",19.6,19.8,19.0,19.0,4985.0],["2022-01-14",18.8,19.4,18.4,19.0,7415.0],["2022-01-18",18.6,19.2,18.4,18.6,5595.0],["2022-01-19",18.4,19.4,18.4,18.6,4355.0],["2022-01-20",19.0,20.2,18.8,19.6,15035.0],["2022-01-21",19.6,19.6,18.4,19.0,10065.0],["2022-01-24",18.4,18.4,15.8,16.6,15850.0],["2022-01-25",17.4,17.6,16.0,17.0,7885.0],["2022-01-26",17.2,17.2,15.4,15.8,7515.0],["2022-01-27",15.8,16.0,15.2,15.8,8100.0],["2022-01-28",15.8,16.0,15.0,15.8,7155.0],["2022-01-31",15.8,17.8,15.8,17.6,4120.0],["2022-02-01",17.6,19.0,17.4,18.6,8345.0],["2022-02-02",18.0,19.6,18.0,18.2,6800.0],["2022-02-03",18.4,19.2,17.0,18.0,4335.0],["2022-02-04",17.6,18.8,17.6,18.6,2625.0],["2022-02-07",18.4,19.2,18.4,18.8,5675.0],["2022-02-08",18.6,19.0,17.8,19.0,4070.0],["2022-02-09",19.0,21.0,19.0,20.6,15285.0],["2022-02-10",19.8,21.6,19.8,20.6,8975.0],["2022-02-11",21.6,21.6,20.0,20.4,3930.0],["2022-02-14",20.4,21.2,19.0,20.4,4870.0],["2022-02-15",20.8,21.4,20.6,21.2,5685.0],["2022-02-16",21.4,22.0,20.8,21.6,8620.0],["2022-02-17",21.2,23.6,21.2,22.4,10660.0],["2022-02-18",23.0,23.6,20.6,21.4,16170.0],["2022-02-22",21.2,21.8,20.2,21.8,9580.0],["2022-02-23",22.2,22.2,20.4,21.0,5525.0],["2022-02-24",18.6,22.4,18.0,21.8,16785.0],["2022-02-25",22.4,23.6,22.4,23.0,7400.0],["2022-02-28",23.0,25.4,22.8,24.4,9110.0],["2022-03-01",25.8,27.6,24.4,27.4,23800.0],["2022-03-02",27.0,27.0,25.0,26.0,4955.0],["2022-03-03",27.0,27.8,23.2,26.4,23660.0],["2022-03-04",26.2,28.4,24.2,24.8,7500.0],["2022-03-07",24.0,24.6,21.0,21.8,11820.0],["2022-03-08",21.4,23.0,21.4,22.2,10165.0],["2022-03-09",21.6,23.2,21.6,22.4,4355.0],["2022-03-10",21.8,22.8,20.4,21.2,14725.0],["2022-03-11",21.0,21.6,19.2,19.2,15825.0],["2022-03-14",19.2,19.8,15.8,16.2,18970.0],["2022-03-15",16.2,17.0,15.2,15.4,23040.0],["2022-03-16",18.2,18.6,17.0,17.2,15960.0],["2022-03-17",18.0,18.8,17.4,18.2,10055.0],["2022-03-18",18.2,21.8,18.2,21.0,27420.0],["2022-03-21",20.6,21.8,20.0,21.4,7545.0],["2022-03-22",21.6,22.6,20.2,20.4,16185.0],["2022-03-23",21.0,23.4,21.0,22.0,16165.0],["2022-03-24",21.8,22.6,21.4,22.4,5405.0],["2022-03-25",22.4,22.4,21.2,22.0,4105.0],["2022-03-28",21.8,22.2,21.2,21.4,3730.0],["2022-03-29",21.8,22.6,21.6,22.0,3955.0],["2022-03-30",21.8,22.6,21.4,22.0,6035.0],["2022-03-31",23.0,23.0,21.4,22.0,6845.0],["2022-04-01",22.8,22.8,21.2,22.2,8410.0],["2022-04-04",23.0,24.0,21.8,23.8,6505.0],["2022-04-05",23.6,23.6,22.0,22.8,2875.0],["2022-04-06",22.4,22.8,21.8,22.4,2370.0],["2022-04-07",22.0,22.6,21.4,21.8,6355.0],["2022-04-08",21.4,22.8,21.4,22.2,2690.0],["2022-04-11",20.6,22.0,20.6,21.4,4990.0],["2022-04-12",21.6,21.8,20.4,20.8,5520.0],["2022-04-13",21.8,21.8,20.6,21.2,4015.0],["2022-04-14",21.0,21.6,20.8,21.2,2825.0],["2022-04-18",21.2,21.8,20.2,21.0,4175.0],["2022-04-19",21.0,22.0,20.6,21.4,2610.0],["2022-04-20",22.4,22.6,19.2,21.0,94780.0],["2022-04-21",19.6,21.0,19.6,20.6,12690.0],["2022-04-22",19.4,20.2,18.2,19.6,9360.0],["2022-04-25",19.4,19.4,16.6,17.0,23250.0],["2022-04-26",17.0,17.8,15.4,16.0,8200.0],["2022-04-27",16.6,17.6,16.2,16.8,7395.0],["2022-04-28",17.0,17.2,15.6,16.6,4160.0],["2022-04-29",17.4,17.6,16.4,16.8,14340.0],["2022-05-02",16.4,17.6,16.4,17.0,5130.0],["2022-05-03",16.8,17.8,16.8,17.0,4425.0],["2022-05-04",16.8,17.2,16.6,17.2,3405.0],["2022-05-05",16.8,16.8,15.4,16.4,20265.0],["2022-05-06",16.4,17.6,15.6,16.4,11730.0],["2022-05-09",15.8,16.8,15.0,16.2,19305.0],["2022-05-10",16.2,17.2,15.6,16.8,17320.0],["2022-05-11",16.6,17.2,15.2,17.0,10070.0],["2022-05-12",16.2,16.8,15.4,16.8,10150.0],["2022-05-13",16.8,20.8,16.6,20.8,34340.0],["2022-05-16",19.2,20.4,17.4,20.4,8105.0],["2022-05-17",20.2,20.8,19.0,20.4,15725.0],["2022-05-18",20.6,21.6,19.2,20.0,12730.0],["2022-05-19",20.6,21.4,20.2,21.0,9965.0],["2022-05-20",20.8,21.4,20.4,20.8,4540.0],["2022-05-23",20.6,21.4,19.8,21.2,4140.0],["2022-05-24",20.8,21.8,20.0,21.8,17590.0],["2022-05-25",21.2,22.0,20.8,21.4,16900.0],["2022-05-26",21.2,21.6,20.0,20.2,8650.0],["2022-05-27",20.2,21.2,19.4,21.2,15745.0],["2022-05-31",21.6,22.4,20.0,21.4,22440.0],["2022-06-01",21.6,21.6,20.6,21.4,8175.0],["2022-06-02",21.2,22.0,21.2,22.0,4950.0],["2022-06-03",22.0,22.6,20.8,21.2,17465.0],["2022-06-06",21.8,22.0,21.4,21.6,11670.0],["2022-06-07",21.4,22.4,21.2,22.2,7285.0],["2022-06-08",22.4,23.8,22.4,23.4,20910.0],["2022-06-09",21.4,22.2,19.0,20.2,13215.0],["2022-06-10",20.6,21.2,20.0,20.6,6150.0],["2022-06-13",20.0,20.6,19.2,20.0,14480.0],["2022-06-14",20.0,22.0,20.0,21.4,15820.0],["2022-06-15",21.0,22.6,20.8,21.8,10710.0],["2022-06-16",20.8,21.0,19.2,20.4,6405.0],["2022-06-17",20.8,21.8,19.8,21.0,7075.0],["2022-06-21",21.2,23.2,20.8,21.6,11320.0],["2022-06-22",21.6,22.6,20.2,22.0,9485.0],["2022-06-23",21.6,22.4,21.2,21.8,7940.0],["2022-06-24",21.4,22.4,21.0,21.4,12330.0],["2022-06-27",22.0,22.0,21.2,22.0,9175.0],["2022-06-28",21.8,22.0,20.4,21.8,6510.0],["2022-06-29",22.0,22.8,20.0,20.4,16090.0],["2022-06-30",20.4,22.0,20.0,21.2,9240.0],["2022-07-01",21.2,21.4,20.2,21.0,4605.0],["2022-07-05",20.2,21.2,18.6,20.2,16080.0],["2022-07-06",20.0,21.0,18.8,19.6,5630.0],["2022-07-07",19.0,20.0,18.6,19.4,7035.0],["2022-07-08",20.6,20.6,18.8,19.6,3645.0],["2022-07-11",19.0,20.0,18.8,19.2,2340.0],["2022-07-12",19.2,20.2,18.4,18.8,3135.0],["2022-07-13",18.6,19.6,18.2,18.8,2075.0],["2022-07-14",18.8,19.6,18.2,19.0,1930.0],["2022-07-15",18.2,19.2,18.0,18.4,2565.0],["2022-07-18",18.0,18.8,18.0,18.6,2645.0],["2022-07-19",18.6,18.6,17.8,18.2,2050.0],["2022-07-20",18.4,18.4,18.0,18.2,2550.0],["2022-07-21",18.2,18.4,18.0,18.4,1915.0],["2022-07-22",18.4,18.4,17.8,18.2,2680.0],["2022-07-25",18.0,19.6,17.6,19.0,6900.0],["2022-07-26",18.8,19.2,18.2,18.6,3365.0],["2022-07-27",18.6,20.6,18.4,20.0,12715.0],["2022-07-28",19.6,20.0,19.0,19.6,2235.0],["2022-07-29",19.4,20.0,18.6,18.8,5060.0],["2022-08-01",18.6,19.2,17.6,18.8,10945.0],["2022-08-02",18.4,19.2,17.8,18.6,3770.0],["2022-08-03",18.6,20.6,18.2,20.0,15020.0],["2022-08-04",20.0,20.0,18.8,19.0,1675.0],["2022-08-05",18.8,19.4,18.8,19.4,3235.0],["2022-08-08",19.0,19.6,18.4,19.4,3970.0],["2022-08-09",19.4,19.8,18.8,19.8,1785.0],["2022-08-10",19.8,20.8,18.8,20.8,9470.0],["2022-08-11",20.8,20.8,20.0,20.2,3760.0],["2022-08-12",20.2,20.8,20.2,20.4,8155.0],["2022-08-15",20.8,20.8,18.2,19.2,7255.0],["2022-08-16",18.6,19.4,18.2,18.6,4295.0],["2022-08-17",18.8,19.8,18.0,18.8,3495.0],["2022-08-18",18.4,19.0,18.4,18.8,3030.0],["2022-08-19",18.4,18.6,18.0,18.0,2730.0],["2022-08-22",18.2,19.0,16.2,17.2,13585.0],["2022-08-23",18.0,18.0,16.4,17.8,3290.0],["2022-08-24",18.0,18.0,16.6,17.2,4105.0],["2022-08-25",17.2,18.0,17.0,17.8,1275.0],["2022-08-26",17.8,18.2,17.6,17.8,3245.0],["2022-08-29",17.4,18.4,17.4,18.0,3895.0],["2022-08-30",17.6,18.0,17.4,17.6,710.0],["2022-08-31",17.8,18.0,17.2,17.8,1940.0],["2022-09-01",17.4,18.0,17.2,17.6,580.0],["2022-09-02",17.6,17.8,17.2,17.4,1200.0],["2022-09-06",17.4,18.0,17.2,17.8,1625.0],["2022-09-07",17.2,17.8,17.2,17.8,1735.0],["2022-09-08",18.2,18.8,17.4,17.4,1985.0],["2022-09-09",18.0,18.4,17.6,17.6,1830.0],["2022-09-12",17.2,18.4,17.2,18.2,1890.0],["2022-09-13",17.8,18.4,17.6,18.0,2015.0],["2022-09-14",18.0,18.4,17.4,18.2,4660.0],["2022-09-15",18.6,18.8,17.4,18.4,10745.0],["2022-09-16",18.4,18.4,17.0,18.0,3365.0],["2022-09-19",16.6,18.8,16.6,18.4,18075.0],["2022-09-20",17.8,20.0,17.4,19.8,16080.0],["2022-09-21",20.0,21.0,18.4,20.0,12735.0],["2022-09-22",20.4,21.2,19.2,21.0,8675.0],["2022-09-23",20.8,20.8,18.8,20.6,9405.0],["2022-09-26",20.8,21.0,19.2,20.4,6300.0],["2022-09-27",20.4,21.0,19.2,19.8,5015.0],["2022-09-28",19.8,20.8,19.6,20.0,5225.0],["2022-09-29",20.0,20.0,19.6,20.0,3620.0],["2022-09-30",20.0,20.0,18.8,19.8,5490.0],["2022-10-03",19.4,20.0,19.2,19.2,1255.0],["2022-10-04",19.8,20.0,19.2,19.4,1865.0],["2022-10-05",20.0,20.2,19.4,20.0,3415.0],["2022-10-06",19.8,20.0,19.4,20.0,1265.0],["2022-10-07",20.0,20.0,18.4,18.8,2065.0],["2022-10-10",18.6,18.8,18.0,18.6,965.0],["2022-10-11",17.8,18.8,17.4,17.4,2480.0],["2022-10-12",17.4,17.4,17.2,17.2,2045.0],["2022-10-13",18.6,18.6,17.6,18.2,745.0],["2022-10-14",18.2,18.2,17.6,18.0,1340.0],["2022-10-17",17.8,18.2,17.2,18.0,750.0],["2022-10-18",18.6,18.6,18.2,18.4,820.0],["2022-10-19",18.6,18.6,17.2,18.2,395.0],["2022-10-20",18.4,18.4,17.4,18.4,700.0],["2022-10-21",18.0,18.4,17.4,18.4,850.0],["2022-10-24",17.8,17.8,15.6,17.2,3035.0],["2022-10-25",17.2,18.4,17.2,17.8,695.0],["2022-10-26",17.8,18.6,17.4,18.0,2125.0],["2022-10-27",18.0,18.2,17.4,18.0,2320.0],["2022-10-28",18.0,18.4,17.0,17.8,1545.0],["2022-10-31",17.0,18.0,17.0,17.6,935.0],["2022-11-01",18.6,18.6,17.0,18.0,685.0],["2022-11-02",18.4,18.4,17.2,18.0,610.0],["2022-11-03",18.0,18.0,16.6,17.2,600.0],["2022-11-04",18.0,18.8,16.6,17.2,18405.0],["2022-11-07",18.0,18.0,16.8,17.8,1665.0],["2022-11-08",18.0,20.4,17.0,20.0,8845.0],["2022-11-09",19.0,20.8,16.8,20.6,11595.0],["2022-11-10",20.0,20.0,17.8,17.8,6270.0],["2022-11-11",18.6,18.6,17.6,18.6,620.0],["2022-11-14",18.4,18.4,17.8,17.8,415.0],["2022-11-15",18.2,18.4,17.8,18.4,1685.0],["2022-11-16",18.0,18.2,17.4,17.8,2320.0],["2022-11-17",18.0,18.2,17.4,18.2,1445.0],["2022-11-18",18.2,18.2,17.2,17.4,755.0],["2022-11-21",17.4,18.0,17.2,17.4,1480.0],["2022-11-22",17.2,18.0,17.2,18.0,1360.0],["2022-11-23",17.2,18.2,17.2,17.8,1665.0],["2022-11-25",17.8,17.8,17.2,17.6,425.0],["2022-11-28",17.6,17.6,17.2,17.4,1895.0],["2022-11-29",17.4,17.6,17.0,17.6,1915.0],["2022-11-30",17.6,17.6,17.0,17.4,2525.0],["2022-12-01",17.6,18.2,17.2,18.0,3675.0],["2022-12-02",18.0,18.0,17.2,17.8,3200.0],["2022-12-05",17.8,18.0,17.4,18.0,3990.0],["2022-12-06",18.0,18.2,17.4,18.2,2155.0],["2022-12-07",18.0,18.0,17.4,18.0,1480.0],["2022-12-08",17.4,18.0,17.0,17.4,4315.0],["2022-12-09",17.6,17.6,17.0,17.4,1830.0],["2022-12-12",17.4,17.4,16.8,17.2,3605.0],["2022-12-13",17.2,17.4,17.2,17.4,3415.0],["2022-12-14",17.0,18.0,17.0,17.2,5495.0],["2022-12-15",17.2,17.8,17.0,17.4,1620.0],["2022-12-16",17.4,17.8,17.2,17.6,2735.0],["2022-12-19",17.6,18.0,16.8,17.2,4900.0],["2022-12-20",17.0,18.0,16.8,17.4,4040.0],["2022-12-21",17.6,18.0,17.2,17.6,6070.0],["2022-12-22",17.4,17.8,16.8,17.0,2795.0],["2022-12-23",17.6,17.6,16.6,17.0,1520.0],["2022-12-27",17.0,17.0,15.8,15.8,1680.0],["2022-12-28",15.8,16.4,15.0,15.0,6440.0],["2022-12-29",15.8,15.8,14.2,15.0,3630.0],["2022-12-30",14.6,14.6,12.0,12.8,6470.0],["2023-01-03",12.6,13.8,12.6,13.2,1680.0],["2023-01-04",14.0,15.0,13.4,13.8,1000.0],["2023-01-05",14.0,15.6,14.0,14.6,3710.0],["2023-01-06",14.8,15.2,14.4,15.0,2355.0],["2023-01-09",15.0,16.0,14.6,15.4,1400.0],["2023-01-10",15.4,16.0,14.8,15.8,4445.0],["2023-01-11",15.6,16.0,14.0,15.0,7610.0],["2023-01-12",15.0,15.4,14.4,15.4,2420.0],["2023-01-13",15.0,16.4,14.6,15.2,3710.0],["2023-01-17",15.4,15.6,14.8,14.8,4795.0],["2023-01-18",15.0,15.6,14.8,15.0,2350.0],["2023-01-19",15.0,15.0,14.8,15.0,780.0],["2023-01-20",14.8,15.8,14.8,14.8,635.0],["2023-01-23",15.2,15.2,14.4,15.2,5010.0],["2023-01-24",15.2,15.2,14.8,15.0,1420.0],["2023-01-25",15.0,15.0,14.6,15.0,485.0],["2023-01-26",15.0,15.6,15.0,15.0,1785.0],["2023-01-27",15.0,15.6,14.6,15.4,2905.0],["2023-01-30",14.6,15.2,14.4,15.2,2120.0],["2023-01-31",14.8,15.0,14.8,14.8,1130.0],["2023-02-01",15.2,15.4,14.8,15.0,1180.0],["2023-02-02",15.0,16.4,15.0,15.6,5785.0],["2023-02-03",15.0,16.2,15.0,16.0,1565.0],["2023-02-06",15.4,16.4,15.2,15.8,910.0],["2023-02-07",15.2,16.0,14.8,16.0,2110.0],["2023-02-08",19.6,19.6,15.8,16.8,516435.0],["2023-02-09",16.6,16.6,14.8,15.0,45040.0],["2023-02-10",15.0,15.4,13.6,15.4,17730.0],["2023-02-13",15.2,15.2,14.2,14.4,7055.0],["2023-02-14",14.4,14.4,13.8,13.8,7985.0],["2023-02-15",14.2,14.6,14.0,14.0,5960.0],["2023-02-16",14.4,14.4,13.6,14.0,6250.0],["2023-02-17",13.8,14.0,13.2,14.0,5425.0],["2023-02-21",14.4,14.4,13.6,13.8,8615.0],["2023-02-22",13.6,14.2,13.6,14.0,4785.0],["2023-02-23",14.0,14.2,13.6,14.0,2190.0],["2023-02-24",13.2,14.2,13.2,13.4,3230.0],["2023-02-27",13.4,13.6,12.8,12.8,6170.0],["2023-02-28",12.8,13.6,12.6,13.0,2440.0],["2023-03-01",12.6,14.0,12.6,13.4,2215.0],["2023-03-02",13.8,13.8,12.8,13.0,2625.0],["2023-03-03",13.6,14.0,13.0,13.4,2500.0],["2023-03-06",13.4,13.4,12.8,13.4,4525.0],["2023-03-07",12.8,13.0,12.8,12.8,2975.0],["2023-03-08",13.2,13.2,12.8,13.0,2655.0],["2023-03-09",13.2,14.4,12.6,12.8,8095.0],["2023-03-10",12.6,12.6,12.4,12.4,2460.0],["2023-03-13",12.2,12.4,11.8,12.0,4630.0],["2023-03-14",11.2,12.0,11.2,11.8,3365.0],["2023-03-15",11.2,12.2,10.4,12.2,3560.0],["2023-03-16",11.2,12.2,11.2,12.0,2850.0],["2023-03-17",11.6,12.4,11.4,12.2,1995.0],["2023-03-20",11.8,12.6,11.6,12.2,1680.0],["2023-03-21",12.2,12.8,12.0,12.8,1825.0],["2023-03-22",12.4,12.8,12.0,12.8,2605.0],["2023-03-23",12.4,12.6,11.8,12.4,4220.0],["2023-03-24",12.2,12.8,12.0,12.6,2455.0],["2023-03-27",12.2,12.6,11.6,12.0,2720.0],["2023-03-28",12.0,12.0,11.6,11.8,815.0],["2023-03-29",11.8,12.0,11.6,11.6,2300.0],["2023-03-30",11.4,12.0,11.4,11.6,4535.0],["2023-03-31",11.4,12.0,11.2,11.8,3990.0],["2023-04-03",11.4,12.0,11.2,11.4,1870.0],["2023-04-04",11.4,11.4,10.0,11.0,2725.0],["2023-04-05",10.6,10.8,10.2,10.6,2650.0],["2023-04-06",11.0,11.0,10.0,10.0,2205.0],["2023-04-10",10.4,10.6,10.4,10.4,945.0],["2023-04-11",10.4,10.4,9.6,9.8,3620.0],["2023-04-12",9.6,9.8,8.2,8.4,16235.0],["2023-04-13",8.6,9.0,8.2,8.6,2845.0],["2023-04-14",8.2,8.6,8.2,8.4,1395.0],["2023-04-17",9.0,9.0,8.0,8.2,6180.0],["2023-04-18",8.2,8.8,8.2,8.6,10450.0],["2023-04-19",8.4,8.8,8.4,8.8,7225.0],["2023-04-20",8.4,9.0,8.4,8.6,9460.0],["2023-04-21",8.2,8.8,8.2,8.4,1675.0],["2023-04-24",8.4,9.0,8.2,8.4,1505.0],["2023-04-25",8.2,9.0,8.2,8.2,1775.0],["2023-04-26",8.2,8.4,8.2,8.4,1080.0],["2023-04-27",8.4,8.8,8.2,8.4,365.0],["2023-04-28",8.6,8.6,7.6,8.0,3480.0],["2023-05-01",8.0,8.2,7.6,7.8,3840.0],["2023-05-02",7.8,8.0,7.6,7.6,2755.0],["2023-05-03",7.6,8.0,7.4,7.4,2230.0],["2023-05-04",7.4,7.8,7.2,7.2,3090.0],["2023-05-05",7.2,7.4,7.0,7.0,3245.0],["2023-05-08",7.0,7.0,6.8,7.0,2605.0],["2023-05-09",7.0,7.0,6.8,7.0,1360.0],["2023-05-10",7.0,7.0,7.0,7.0,1595.0],["2023-05-11",7.4,7.6,7.0,7.0,6355.0],["2023-05-12",7.2,7.2,6.8,6.8,1260.0],["2023-05-15",7.0,7.4,6.8,7.0,2800.0],["2023-05-16",6.6,7.2,6.6,6.8,3210.0],["2023-05-17",7.0,7.2,6.8,7.0,2330.0],["2023-05-18",7.0,7.0,6.8,6.8,1525.0],["2023-05-19",6.8,6.8,6.4,6.6,3115.0],["2023-05-22",6.6,7.0,6.6,6.6,2150.0],["2023-05-23",6.6,6.6,6.6,6.6,1870.0],["2023-05-24",6.6,6.6,6.4,6.4,3965.0],["2023-05-25",6.4,6.4,6.2,6.2,1775.0],["2023-05-26",7.4,7.4,5.8,6.2,147605.0],["2023-05-30",6.2,6.2,5.6,6.0,15325.0],["2023-05-31",5.8,6.2,5.4,6.2,22150.0],["2023-06-01",6.0,6.4,5.8,6.0,2820.0],["2023-06-02",6.0,6.6,6.0,6.0,9315.0],["2023-06-05",6.0,6.0,5.8,6.0,3170.0],["2023-06-06",6.0,6.2,5.8,6.0,1790.0],["2023-06-07",6.2,6.2,6.0,6.0,2945.0],["2023-06-08",6.2,6.4,5.8,5.8,6440.0],["2023-06-09",5.8,6.2,5.6,5.8,3965.0],["2023-06-12",6.0,6.2,5.8,6.0,52760.0],["2023-06-13",6.2,6.2,5.8,6.0,24860.0],["2023-06-14",6.2,6.2,6.0,6.2,23440.0],["2023-06-15",5.6,5.8,5.4,5.6,33915.0],["2023-06-16",5.8,5.8,4.2,4.4,39290.0],["2023-06-20",4.6,5.0,4.4,4.6,23665.0],["2023-06-21",4.6,4.8,4.4,4.4,13115.0],["2023-06-22",4.4,4.8,4.4,4.4,6225.0],["2023-06-23",4.4,4.8,4.4,4.6,6555.0],["2023-06-26",4.8,4.8,4.6,4.8,9440.0],["2023-06-27",4.8,4.8,4.8,4.8,4945.0],["2023-06-28",4.8,4.8,4.6,4.8,10740.0],["2023-06-29",4.8,5.0,4.8,5.0,9865.0],["2023-06-30",4.8,5.8,4.8,5.6,15125.0],["2023-07-03",5.8,5.8,5.0,5.4,6765.0],["2023-07-05",5.2,6.2,5.2,6.0,11625.0],["2023-07-06",6.0,6.2,5.4,5.6,14590.0],["2023-07-07",5.8,6.0,5.6,5.6,4815.0],["2023-07-10",5.8,6.0,5.4,5.6,4380.0],["2023-07-11",5.6,5.8,5.6,5.6,5625.0],["2023-07-12",5.4,5.8,5.4,5.6,4485.0],["2023-07-13",5.6,5.8,5.6,5.6,7295.0],["2023-07-14",5.6,5.8,5.4,5.4,2335.0],["2023-07-17",5.4,5.6,5.4,5.6,2770.0],["2023-07-18",5.6,6.0,5.4,5.4,2640.0],["2023-07-19",5.8,5.8,5.2,5.6,4550.0],["2023-07-20",5.6,5.6,5.0,5.2,6970.0],["2023-07-21",5.4,5.4,5.0,5.0,7405.0],["2023-07-24",5.2,5.4,5.0,5.0,2895.0],["2023-07-25",5.2,5.2,5.0,5.0,4415.0],["2023-07-26",5.0,5.2,4.8,5.0,4225.0],["2023-07-27",5.0,5.0,4.8,4.8,4900.0],["2023-07-28",5.0,5.0,4.8,5.0,4350.0],["2023-07-31",5.2,5.2,5.0,5.0,5965.0],["2023-08-01",5.0,5.0,5.0,5.0,1580.0],["2023-08-02",5.2,5.2,4.8,4.8,7925.0],["2023-08-03",5.0,5.0,4.8,5.0,2860.0],["2023-08-04",5.0,5.0,4.8,5.0,3350.0],["2023-08-07",5.2,5.2,4.8,4.8,5340.0],["2023-08-08",5.0,5.0,4.8,4.8,4010.0],["2023-08-09",4.8,4.8,4.6,4.6,3105.0],["2023-08-10",4.8,4.8,4.4,4.4,4065.0],["2023-08-11",4.6,4.6,4.2,4.2,4285.0],["2023-08-14",4.2,4.6,4.2,4.4,3425.0],["2023-08-15",4.4,4.8,4.0,4.2,23930.0],["2023-08-16",4.4,4.4,4.0,4.0,58045.0],["2023-08-17",3.8,4.0,3.6,3.6,8075.0],["2023-08-18",3.8,4.0,3.6,3.8,6185.0],["2023-08-21",3.8,4.0,3.6,3.6,5505.0],["2023-08-22",3.8,3.8,3.6,3.6,1365.0],["2023-08-23",3.8,3.8,3.8,3.8,4560.0],["2023-08-24",4.0,4.0,3.6,3.6,730.0],["2023-08-25",3.6,3.8,3.6,3.8,1245.0],["2023-08-28",3.6,4.0,3.6,3.8,3790.0],["2023-08-29",4.0,4.0,3.6,3.6,4610.0],["2023-08-30",3.8,3.8,3.6,3.6,1035.0],["2023-08-31",3.8,3.8,3.6,3.6,5400.0],["2023-09-01",3.6,3.6,3.4,3.4,2240.0],["2023-09-05",3.4,3.6,3.2,3.2,8425.0],["2023-09-06",3.6,3.6,3.4,3.4,8155.0],["2023-09-07",3.4,3.4,3.4,3.4,6985.0],["2023-09-08",3.4,3.4,3.2,3.2,5125.0],["2023-09-11",3.8,3.8,3.2,3.2,462450.0],["2023-09-12",3.2,3.2,2.8,3.0,40200.0],["2023-09-13",3.0,3.2,2.8,3.0,22920.0],["2023-09-14",3.0,3.0,2.8,3.0,24150.0],["2023-09-15",3.0,3.0,2.8,3.0,6205.0],["2023-09-18",2.8,3.2,2.8,3.2,15515.0],["2023-09-19",3.0,3.4,3.0,3.0,24070.0],["2023-09-20",3.0,3.4,3.0,3.4,16215.0],["2023-09-21",3.2,3.2,3.2,3.2,10370.0],["2023-09-22",3.2,3.4,2.8,2.8,31970.0],["2023-09-25",3.0,3.4,3.0,3.0,4640.0],["2023-09-26",3.2,3.2,2.8,2.8,13120.0],["2023-09-27",2.8,3.2,2.8,2.8,6640.0],["2023-09-28",2.8,3.2,2.6,2.6,6125.0],["2023-09-29",3.0,3.0,2.6,2.8,9965.0],["2023-10-02",2.8,3.0,2.6,2.8,8980.0],["2023-10-03",3.0,3.0,2.6,2.6,8155.0],["2023-10-04",2.8,3.0,2.6,2.8,8130.0],["2023-10-05",2.6,3.0,2.6,2.6,2220.0],["2023-10-06",2.6,2.8,2.6,2.8,3130.0],["2023-10-09",3.0,3.0,2.6,2.6,1010.0],["2023-10-10",2.8,2.8,2.6,2.6,4205.0],["2023-10-11",2.4,2.6,2.4,2.6,14665.0],["2023-10-12",2.6,2.8,2.4,2.6,24250.0],["2023-10-13",2.6,2.6,2.4,2.4,13030.0],["2023-10-16",2.6,2.8,2.6,2.6,575010.0],["2023-10-17",4.0,4.2,2.6,2.8,1931100.0],["2023-10-18",2.6,2.6,2.2,2.4,204285.0],["2023-10-19",2.4,2.6,2.2,2.4,130970.0],["2023-10-20",2.4,2.4,2.0,2.2,53335.0],["2023-10-23",2.2,2.2,2.0,2.2,37540.0],["2023-10-24",2.2,2.2,2.2,2.2,38110.0],["2023-10-25",2.2,2.2,2.2,2.2,31080.0],["2023-10-26",2.2,2.2,2.0,2.2,23180.0],["2023-10-27",2.2,2.4,2.2,2.4,78940.0],["2023-10-30",2.4,2.6,2.4,2.6,32660.0],["2023-10-31",2.6,2.6,2.2,2.4,20985.0],["2023-11-01",2.4,2.4,2.2,2.4,9260.0],["2023-11-02",2.2,2.4,2.2,2.2,9780.0],["2023-11-03",2.2,2.4,2.2,2.4,23580.0],["2023-11-06",2.4,2.4,2.2,2.2,7340.0],["2023-11-07",2.4,2.4,2.2,2.2,6270.0],["2023-11-08",2.4,2.4,2.2,2.2,4655.0],["2023-11-09",2.2,2.2,2.2,2.2,8020.0],["2023-11-10",2.2,2.2,2.2,2.2,11760.0],["2023-11-13",2.2,2.2,2.2,2.2,11255.0],["2023-11-14",2.2,2.2,2.2,2.2,14890.0],["2023-11-15",2.2,2.6,2.2,2.4,38730.0],["2023-11-16",2.4,2.6,2.2,2.2,31680.0],["2023-11-17",2.2,2.2,2.2,2.2,13470.0],["2023-11-20",2.4,2.4,2.2,2.2,8310.0],["2023-11-21",2.2,2.4,2.0,2.2,13390.0],["2023-11-22",2.2,2.4,2.2,2.2,10585.0],["2023-11-24",2.0,2.4,2.0,2.2,9980.0],["2023-11-27",2.4,2.4,2.2,2.4,5065.0],["2023-11-28",2.2,2.4,2.2,2.2,7380.0],["2023-11-29",2.2,2.4,2.2,2.4,14765.0],["2023-11-30",2.2,2.4,2.2,2.2,8935.0],["2023-12-01",2.2,2.2,2.2,2.2,9930.0],["2023-12-04",2.0,2.4,2.0,2.4,12740.0],["2023-12-05",2.4,2.4,2.4,2.4,14315.0],["2023-12-06",2.0,2.4,2.0,2.2,9155.0],["2023-12-07",2.2,2.2,2.0,2.2,12765.0],["2023-12-08",2.2,2.2,2.0,2.0,22930.0],["2023-12-11",1.91,2.07,1.85,1.96,61000.0],["2023-12-12",1.91,2.55,1.86,2.48,322400.0],["2023-12-13",2.68,2.88,1.85,2.04,457600.0],["2023-12-14",2.04,2.07,1.88,1.95,101100.0],["2023-12-15",1.94,2.02,1.88,1.96,32500.0],["2023-12-18",1.92,1.99,1.9,1.9,38500.0],["2023-12-19",1.89,1.99,1.89,1.96,19600.0],["2023-12-20",1.95,2.05,1.95,1.97,22900.0],["2023-12-21",2.02,2.33,2.0,2.16,37000.0],["2023-12-22",2.27,2.47,2.27,2.35,40800.0],["2023-12-26",2.38,2.47,2.35,2.35,14800.0],["2023-12-27",2.3,2.56,2.3,2.55,10700.0],["2023-12-28",2.56,2.8,2.54,2.74,37800.0],["2023-12-29",2.65,2.9,2.64,2.85,19700.0],["2024-01-02",2.89,3.1,2.85,3.03,29400.0],["2024-01-03",3.09,3.2,2.93,3.14,15000.0],["2024-01-04",3.16,3.29,3.16,3.2,16000.0],["2024-01-05",3.39,4.15,3.34,4.11,149000.0],["2024-01-08",4.24,4.69,4.19,4.57,89500.0],["2024-01-09",4.6,4.6,3.32,3.86,128300.0],["2024-01-10",3.7,3.86,3.7,3.72,13500.0],["2024-01-11",3.73,3.9,3.42,3.67,26000.0],["2024-01-12",3.64,3.68,3.45,3.59,14500.0],["2024-01-16",3.48,3.48,3.2,3.3,32400.0],["2024-01-17",3.16,3.58,3.13,3.31,33000.0],["2024-01-18",3.4,3.42,3.17,3.26,6400.0],["2024-01-19",3.3,3.39,3.3,3.39,5800.0],["2024-01-22",3.31,3.62,3.31,3.33,20000.0],["2024-01-23",3.33,3.69,3.33,3.63,6500.0],["2024-01-24",3.58,4.16,3.58,3.81,22400.0],["2024-01-25",3.98,4.18,3.45,3.45,33700.0],["2024-01-26",3.63,4.05,3.6,3.6,11400.0],["2024-01-29",3.45,3.76,3.45,3.66,9900.0],["2024-01-30",3.66,4.15,3.61,4.0,59100.0],["2024-01-31",4.02,4.02,3.85,3.91,5400.0],["2024-02-01",4.05,4.06,3.83,4.03,2600.0],["2024-02-02",4.08,4.13,3.94,3.95,2400.0],["2024-02-05",3.93,3.93,3.8,3.81,8600.0],["2024-02-06",3.92,3.92,3.6,3.62,16000.0],["2024-02-07",3.6,3.6,3.42,3.42,8100.0],["2024-02-08",3.3,3.53,3.3,3.53,7500.0],["2024-02-09",3.3,3.37,3.25,3.27,5000.0],["2024-02-12",3.22,3.45,3.2,3.2,1900.0],["2024-02-13",3.15,3.35,3.15,3.33,2700.0],["2024-02-14",3.33,3.33,3.33,3.33,400.0],["2024-02-15",3.04,3.48,3.04,3.15,7600.0],["2024-02-16",3.27,3.27,3.21,3.21,1400.0],["2024-02-20",2.93,3.2,2.93,3.13,5100.0],["2024-02-21",3.1,3.1,2.36,2.44,23500.0],["2024-02-22",2.46,2.67,2.32,2.67,6800.0],["2024-02-23",2.53,2.53,2.53,2.53,800.0],["2024-02-26",2.54,2.98,2.54,2.98,6400.0],["2024-02-27",2.9,3.12,2.89,2.89,6900.0],["2024-02-28",2.92,3.04,2.92,2.92,1600.0],["2024-02-29",3.07,3.27,3.0,3.01,4500.0],["2024-03-01",3.15,3.19,3.01,3.02,1700.0],["2024-03-04",2.92,3.01,2.92,3.01,1600.0],["2024-03-05",3.08,3.1,2.95,2.95,7100.0],["2024-03-06",2.99,3.09,2.99,3.02,900.0],["2024-03-07",3.26,3.31,3.1,3.2,13400.0],["2024-03-08",3.2,3.2,3.2,3.2,600.0],["2024-03-11",3.03,3.03,3.03,3.03,1200.0],["2024-03-12",2.96,3.28,2.96,3.1,7300.0],["2024-03-13",3.27,3.28,2.7,3.01,18000.0],["2024-03-14",3.19,3.5,3.04,3.25,13300.0],["2024-03-15",3.36,3.36,3.1,3.1,12300.0],["2024-03-18",2.89,3.05,2.89,3.03,4100.0],["2024-03-19",3.09,3.33,3.09,3.25,5900.0],["2024-03-20",3.11,3.88,3.11,3.48,14700.0],["2024-03-21",3.4,3.57,3.35,3.36,7500.0],["2024-03-22",3.2,3.55,3.2,3.5,6600.0],["2024-03-25",3.24,3.37,2.8,3.0,362700.0],["2024-03-26",3.0,3.27,2.97,3.11,5700.0],["2024-03-27",2.93,3.6,2.9,3.58,22100.0],["2024-03-28",3.4,3.5,3.19,3.5,8100.0],["2024-04-01",3.3,3.47,3.3,3.47,700.0],["2024-04-02",3.19,3.22,3.19,3.21,2700.0],["2024-04-03",3.03,3.15,3.03,3.09,2300.0],["2024-04-04",3.05,3.32,3.05,3.32,2600.0],["2024-04-05",3.16,3.19,3.02,3.19,1100.0],["2024-04-08",3.1,3.1,3.07,3.07,1000.0],["2024-04-09",3.1,3.29,3.0,3.22,27800.0],["2024-04-10",3.1,3.2,3.1,3.14,2000.0],["2024-04-11",3.13,3.13,3.0,3.0,2400.0],["2024-04-12",3.0,3.11,3.0,3.1,3700.0],["2024-04-15",3.0,3.04,3.0,3.04,1100.0],["2024-04-16",3.02,3.1,3.0,3.01,4200.0],["2024-04-17",2.96,3.15,2.94,3.1,8400.0],["2024-04-18",2.92,2.92,2.92,2.92,600.0],["2024-04-19",2.94,2.94,2.8,2.91,5300.0],["2024-04-22",2.95,3.25,2.95,3.01,2500.0],["2024-04-23",3.14,3.14,3.14,3.14,400.0],["2024-04-24",3.15,3.15,3.14,3.14,500.0],["2024-04-25",3.0,3.0,2.99,2.99,1000.0],["2024-04-26",3.01,3.01,3.01,3.01,300.0],["2024-04-29",3.01,3.13,3.01,3.13,900.0],["2024-04-30",2.98,3.08,2.93,2.95,1600.0],["2024-05-01",2.95,2.95,2.95,2.95,600.0],["2024-05-02",2.99,3.1,2.95,3.1,800.0],["2024-05-03",2.95,3.08,2.95,3.08,8000.0],["2024-05-06",2.89,3.0,2.88,2.88,4500.0],["2024-05-07",2.88,2.88,2.88,2.88,400.0],["2024-05-08",2.87,3.1,2.87,3.1,700.0],["2024-05-09",2.85,3.04,2.8,2.86,6200.0],["2024-05-10",3.02,3.02,2.88,2.88,900.0],["2024-05-13",2.9,2.97,2.9,2.96,1800.0],["2024-05-14",2.95,3.0,2.9,2.9,4900.0],["2024-05-15",3.01,3.15,2.97,3.15,10400.0],["2024-05-16",3.1,3.2,3.1,3.2,2700.0],["2024-05-17",3.24,3.24,3.15,3.18,3200.0],["2024-05-20",3.18,3.26,3.12,3.17,4900.0],["2024-05-21",3.19,3.19,3.11,3.11,1400.0],["2024-05-22",3.04,3.04,2.95,2.95,1900.0],["2024-05-23",3.0,3.19,2.98,3.07,4900.0],["2024-05-24",3.15,3.15,3.15,3.15,600.0],["2024-05-28",3.06,3.21,3.03,3.03,3700.0],["2024-05-29",2.95,3.16,2.95,3.16,1200.0],["2024-05-30",3.0,3.14,2.95,3.14,4700.0],["2024-05-31",3.18,3.18,3.13,3.13,2000.0],["2024-06-03",3.13,3.13,3.13,3.13,600.0],["2024-06-04",3.09,3.21,3.0,3.06,8000.0],["2024-06-05",3.1,3.1,2.91,2.91,2900.0],["2024-06-06",3.04,3.2,2.92,2.92,5500.0],["2024-06-07",2.98,2.98,2.98,2.98,400.0],["2024-06-10",2.96,3.27,2.95,2.96,2700.0],["2024-06-11",3.0,3.05,3.0,3.05,2500.0],["2024-06-12",2.99,3.3,2.91,3.16,10900.0],["2024-06-13",2.92,3.23,2.92,3.12,5500.0],["2024-06-14",3.11,3.23,3.11,3.15,2700.0],["2024-06-17",3.13,3.25,3.13,3.24,3500.0],["2024-06-18",3.21,3.35,3.18,3.18,7500.0],["2024-06-20",3.19,3.3,3.19,3.23,2800.0],["2024-06-21",3.19,3.34,2.9,2.93,13800.0],["2024-06-24",2.93,3.12,2.93,2.95,4400.0],["2024-06-25",2.92,2.93,2.55,2.65,9800.0],["2024-06-26",2.86,2.86,2.65,2.8,2700.0],["2024-06-27",2.59,2.91,2.59,2.91,900.0],["2024-06-28",2.74,2.91,2.74,2.88,4900.0],["2024-07-01",2.69,2.83,2.66,2.67,2400.0],["2024-07-02",2.67,2.67,2.67,2.67,300.0],["2024-07-03",2.8,2.8,2.8,2.8,300.0],["2024-07-05",2.79,2.8,2.6,2.6,8600.0],["2024-07-08",2.61,2.61,2.59,2.59,1200.0],["2024-07-09",2.49,2.49,2.49,2.49,1200.0],["2024-07-10",2.7,2.7,2.57,2.57,1800.0],["2024-07-11",2.56,2.56,2.53,2.54,1800.0],["2024-07-12",2.55,2.57,2.55,2.57,1800.0],["2024-07-15",2.57,2.57,2.57,2.57,500.0],["2024-07-16",2.38,2.57,2.38,2.57,1300.0],["2024-07-17",2.63,2.63,2.36,2.55,1800.0],["2024-07-18",2.58,2.58,2.51,2.56,1500.0],["2024-07-19",2.69,2.69,2.69,2.69,500.0],["2024-07-22",2.68,2.68,2.5,2.5,3800.0],["2024-07-23",2.42,2.48,2.42,2.48,1200.0],["2024-07-24",2.58,2.59,2.58,2.59,600.0],["2024-07-25",2.54,2.54,2.51,2.51,600.0],["2024-07-26",2.48,2.68,2.48,2.68,2200.0],["2024-07-29",2.7,2.94,2.57,2.94,17000.0],["2024-07-30",2.72,2.94,2.72,2.94,900.0],["2024-07-31",2.81,2.89,2.75,2.75,5600.0],["2024-08-01",2.54,2.91,2.54,2.87,3300.0],["2024-08-02",2.8,2.8,2.73,2.73,1200.0],["2024-08-05",2.68,3.21,2.68,3.06,18000.0],["2024-08-06",3.06,3.35,3.0,3.25,14100.0],["2024-08-07",3.22,3.3,3.13,3.13,3500.0],["2024-08-08",3.19,3.19,3.18,3.18,1800.0],["2024-08-09",3.19,3.19,3.18,3.18,1100.0],["2024-08-12",3.26,4.3,3.11,3.68,17000.0],["2024-08-13",3.72,4.0,3.08,3.7,16000.0],["2024-08-14",3.69,3.69,3.52,3.57,2500.0],["2024-08-15",3.53,3.6,3.5,3.5,1600.0],["2024-08-16",3.24,3.5,3.24,3.5,400.0],["2024-08-19",3.58,3.7,3.58,3.58,2300.0],["2024-08-20",3.56,3.58,3.32,3.46,1800.0],["2024-08-21",3.45,3.71,3.44,3.6,2000.0],["2024-08-22",3.8,4.1,3.55,3.7,9800.0],["2024-08-23",3.96,3.96,3.34,3.49,3000.0],["2024-08-26",3.53,3.53,3.27,3.48,1800.0],["2024-08-27",3.6,3.82,3.59,3.61,1200.0],["2024-08-28",3.41,3.75,3.41,3.69,3400.0],["2024-08-29",3.8,3.88,3.46,3.82,4600.0],["2024-08-30",3.59,4.0,3.59,4.0,4200.0],["2024-09-03",4.0,4.41,3.97,4.22,32000.0],["2024-09-04",4.3,4.3,4.21,4.3,4300.0],["2024-09-05",4.11,4.4,4.11,4.4,4700.0],["2024-09-06",4.3,4.4,4.1,4.4,3700.0],["2024-09-09",4.49,4.51,4.29,4.35,6300.0],["2024-09-10",4.3,4.52,4.13,4.16,10500.0],["2024-09-11",4.47,4.5,4.04,4.18,14200.0],["2024-09-12",4.35,4.45,4.24,4.45,10900.0],["2024-09-13",4.45,4.69,4.45,4.65,3800.0],["2024-09-16",4.73,4.93,4.71,4.82,12600.0],["2024-09-17",4.98,4.98,4.83,4.84,6800.0],["2024-09-18",4.98,5.43,4.75,4.94,10200.0],["2024-09-19",4.88,5.37,4.88,5.34,4000.0],["2024-09-20",5.28,5.32,4.7,5.32,6600.0],["2024-09-23",5.31,5.55,4.76,5.29,8400.0],["2024-09-24",5.5,6.16,5.29,6.09,14400.0],["2024-09-25",6.09,6.09,5.65,5.97,14800.0],["2024-09-26",6.05,6.5,6.03,6.5,12900.0],["2024-09-27",6.99,8.37,6.52,8.02,64500.0],["2024-09-30",8.18,8.18,6.63,6.93,57700.0],["2024-10-01",7.1,7.39,6.61,6.72,12900.0],["2024-10-02",6.98,7.08,6.6,6.99,18700.0],["2024-10-03",6.98,8.33,6.98,7.83,30500.0],["2024-10-04",8.24,9.5,8.06,9.4,83000.0],["2024-10-07",9.45,9.78,8.6,8.94,39400.0],["2024-10-08",8.83,8.93,7.15,7.45,33400.0],["2024-10-09",6.69,7.25,6.18,6.98,37600.0],["2024-10-10",6.16,6.61,5.6,6.61,30000.0],["2024-10-11",6.52,6.52,6.09,6.14,10800.0],["2024-10-14",6.03,6.31,6.03,6.19,5300.0],["2024-10-15",6.1,6.14,5.81,5.85,9800.0],["2024-10-16",5.75,6.15,5.25,6.07,21700.0],["2024-10-17",6.09,6.24,5.94,5.95,3900.0],["2024-10-18",6.03,6.33,5.94,6.02,17600.0],["2024-10-21",6.23,6.23,6.19,6.23,2100.0],["2024-10-22",6.22,6.9,6.22,6.59,20800.0],["2024-10-23",7.01,7.78,6.8,7.17,38100.0],["2024-10-24",7.45,7.75,7.32,7.67,23600.0],["2024-10-25",7.63,7.66,7.18,7.46,22800.0],["2024-10-28",7.48,7.61,7.11,7.26,8000.0],["2024-10-29",7.22,7.24,6.92,7.15,10100.0],["2024-10-30",7.04,7.73,6.95,6.95,4900.0],["2024-10-31",7.24,7.27,6.6,6.98,5400.0],["2024-11-01",6.56,6.57,5.7,5.7,10500.0],["2024-11-04",5.89,6.08,5.74,5.74,22600.0],["2024-11-05",5.8,6.32,5.8,5.82,17000.0],["2024-11-06",6.09,6.09,5.66,5.66,11200.0],["2024-11-07",5.88,5.9,5.66,5.73,7100.0],["2024-11-08",5.73,5.82,5.73,5.82,1900.0],["2024-11-11",5.71,6.83,5.35,5.36,61500.0],["2024-11-12",5.35,5.58,5.0,5.01,11700.0],["2024-11-13",4.96,5.82,4.96,5.72,15000.0],["2024-11-14",5.99,5.99,5.62,5.7,10600.0],["2024-11-15",5.32,5.56,5.27,5.27,3200.0],["2024-11-18",5.27,5.27,4.25,4.28,20200.0],["2024-11-19",4.3,5.5,4.3,5.07,43300.0],["2024-11-20",5.05,7.78,4.51,7.4,75100.0],["2024-11-21",8.91,9.23,8.1,8.22,146300.0],["2024-11-22",8.19,8.2,5.92,7.01,53600.0],["2024-11-25",7.28,8.01,7.0,7.31,10200.0],["2024-11-26",7.02,7.53,6.95,7.29,21600.0],["2024-11-27",7.5,8.3,7.04,8.19,9900.0],["2024-11-29",8.01,8.18,8.0,8.18,4800.0],["2024-12-02",8.2,8.2,6.45,6.98,25300.0],["2024-12-03",6.91,7.33,6.79,7.21,13200.0],["2024-12-04",7.5,7.75,7.43,7.5,7900.0],["2024-12-05",7.15,7.85,6.91,7.13,14000.0],["2024-12-06",6.98,7.83,6.98,7.77,18700.0],["2024-12-09",7.86,7.86,7.37,7.58,9900.0],["2024-12-10",7.38,7.5,6.89,7.38,9000.0],["2024-12-11",7.4,7.69,7.4,7.69,4900.0],["2024-12-12",7.8,7.8,7.53,7.65,6900.0],["2024-12-13",7.59,7.89,7.4,7.79,10300.0],["2024-12-16",7.4,7.52,6.74,7.13,16200.0],["2024-12-17",7.0,7.0,6.81,6.89,6900.0],["2024-12-18",6.78,7.06,6.4,6.41,13000.0],["2024-12-19",6.1,6.6,5.75,6.05,8500.0],["2024-12-20",6.2,6.2,5.81,5.88,3900.0],["2024-12-23",5.77,6.16,5.77,6.16,3200.0],["2024-12-24",5.74,6.06,5.74,6.0,2800.0],["2024-12-26",6.03,6.3,6.03,6.3,8700.0],["2024-12-27",6.14,6.68,6.12,6.68,7800.0],["2024-12-30",7.0,7.5,7.0,7.16,20900.0],["2024-12-31",7.0,7.5,7.0,7.07,11500.0],["2025-01-02",7.16,7.16,6.47,6.85,3700.0],["2025-01-03",6.38,6.48,6.28,6.48,5200.0],["2025-01-06",6.95,6.95,6.48,6.48,4800.0],["2025-01-07",6.5,6.5,6.06,6.06,5400.0],["2025-01-08",6.03,6.2,5.89,6.2,2200.0],["2025-01-10",6.0,6.11,5.88,6.11,2700.0],["2025-01-13",6.11,6.16,6.11,6.16,1200.0],["2025-01-14",6.5,6.59,6.27,6.52,7900.0],["2025-01-15",6.55,6.55,6.15,6.35,3000.0],["2025-01-16",6.17,6.42,6.0,6.0,9600.0],["2025-01-17",6.5,6.5,6.35,6.35,3800.0],["2025-01-21",5.8,6.49,5.8,6.16,14200.0],["2025-01-22",5.85,6.3,5.75,6.3,10300.0],["2025-01-23",5.9,6.5,5.9,6.2,6700.0],["2025-01-24",5.93,6.24,5.9,6.01,19100.0],["2025-01-27",16.43,20.94,11.63,14.53,38722300.0],["2025-01-28",15.0,15.0,10.2,11.3,2112200.0],["2025-01-29",10.22,10.88,8.25,8.44,1033300.0],["2025-01-30",8.91,9.69,7.34,7.6,469300.0],["2025-01-31",7.6,8.35,7.26,7.8,321900.0],["2025-02-03",8.2,9.95,7.62,8.85,994900.0],["2025-02-04",9.04,9.85,8.61,8.81,282400.0],["2025-02-05",9.4,11.66,9.02,11.17,713900.0],["2025-02-06",11.29,11.72,8.39,9.45,329900.0],["2025-02-07",10.4,11.66,10.08,11.1,381200.0],["2025-02-10",11.62,17.37,11.62,13.14,1803300.0],["2025-02-11",14.05,14.53,12.51,12.98,250200.0],["2025-02-12",13.15,13.25,12.0,12.5,178800.0],["2025-02-13",11.99,12.5,11.44,12.0,142300.0],["2025-02-14",13.0,13.26,11.8,11.82,163600.0],["2025-02-18",12.51,12.51,10.03,11.75,318800.0],["2025-02-19",11.1,11.89,10.86,11.3,83300.0],["2025-02-20",11.5,11.5,10.76,10.77,70200.0],["2025-02-21",11.29,12.47,11.14,11.8,233000.0],["2025-02-24",11.64,12.14,10.88,11.0,72500.0],["2025-02-25",10.62,10.97,9.71,10.05,114600.0],["2025-02-26",10.41,10.65,10.06,10.07,32200.0],["2025-02-27",10.07,12.8,9.42,12.55,165400.0],["2025-02-28",12.17,12.29,10.81,11.42,172400.0],["2025-03-03",11.13,11.91,11.08,11.08,94700.0],["2025-03-04",10.81,11.39,10.34,10.74,61900.0],["2025-03-05",10.74,10.85,10.15,10.25,103600.0],["2025-03-06",10.62,10.99,9.65,9.99,89600.0],["2025-03-07",9.99,10.0,9.26,9.6,109000.0],["2025-03-10",9.6,9.81,9.02,9.13,86400.0],["2025-03-11",9.2,9.59,8.88,9.1,82000.0],["2025-03-12",9.12,9.5,9.0,9.02,35200.0],["2025-03-13",9.77,10.58,9.3,9.85,186400.0],["2025-03-14",10.2,10.4,9.85,10.35,65100.0],["2025-03-17",10.27,10.27,9.3,9.77,162100.0],["2025-03-18",9.88,10.63,9.81,10.63,75100.0],["2025-03-19",10.5,11.41,10.35,10.4,153900.0],["2025-03-20",10.61,10.78,10.46,10.57,20400.0],["2025-03-21",10.72,10.89,10.05,10.2,17400.0],["2025-03-24",10.49,10.49,10.18,10.41,34800.0],["2025-03-25",10.49,10.5,10.08,10.08,5400.0],["2025-03-26",10.29,10.59,10.12,10.39,33700.0],["2025-03-27",10.5,10.94,10.22,10.46,71300.0],["2025-03-28",10.76,10.77,10.01,10.06,31100.0],["2025-03-31",10.09,10.81,10.09,10.6,19900.0],["2025-04-01",10.36,10.5,10.12,10.28,15200.0],["2025-04-02",10.12,10.72,10.12,10.59,21600.0],["2025-04-03",10.43,10.43,9.95,10.06,39500.0],["2025-04-04",9.47,9.7,8.91,8.99,81800.0],["2025-04-07",8.06,8.5,7.81,8.15,81800.0],["2025-04-08",8.24,8.97,8.21,8.22,42600.0],["2025-04-09",8.2,8.66,8.09,8.33,32400.0],["2025-04-10",8.44,8.59,8.09,8.09,19500.0],["2025-04-11",8.1,8.42,8.01,8.3,31100.0],["2025-04-14",8.3,8.57,8.1,8.43,13500.0],["2025-04-15",8.18,9.0,8.18,8.43,10400.0],["2025-04-16",8.02,8.39,7.79,8.02,41600.0],["2025-04-17",7.8,8.29,7.8,8.29,9200.0],["2025-04-21",8.16,8.16,7.8,7.8,13200.0],["2025-04-22",7.8,8.15,7.8,8.09,2900.0],["2025-04-23",8.25,8.48,8.17,8.17,12500.0],["2025-04-24",8.21,8.46,8.18,8.45,3500.0],["2025-04-25",8.37,8.4,8.06,8.39,10100.0],["2025-04-28",8.09,8.43,8.09,8.4,11500.0],["2025-04-29",8.5,8.74,8.49,8.74,16700.0],["2025-04-30",8.51,8.8,8.51,8.64,9600.0],["2025-05-01",8.68,9.0,8.68,8.8,16800.0],["2025-05-02",8.99,9.31,8.83,8.83,12400.0],["2025-05-05",8.65,9.35,8.44,8.44,33000.0],["2025-05-06",8.86,8.86,8.66,8.74,6400.0],["2025-05-07",8.45,8.67,8.45,8.51,2600.0],["2025-05-08",8.51,9.1,8.51,9.04,5600.0],["2025-05-09",8.88,9.22,8.81,8.83,7600.0],["2025-05-12",9.11,9.72,8.89,9.55,15700.0],["2025-05-13",9.48,9.65,9.25,9.44,4600.0],["2025-05-14",8.9,9.5,8.9,9.1,21800.0],["2025-05-15",8.81,9.1,8.81,8.98,3600.0],["2025-05-16",8.9,9.02,8.8,8.9,17800.0],["2025-05-19",9.2,9.74,9.2,9.43,34400.0],["2025-05-20",9.6,10.09,9.52,10.0,12800.0],["2025-05-21",10.0,10.48,9.99,10.24,20600.0],["2025-05-22",10.36,11.0,10.36,10.99,18900.0],["2025-05-23",10.99,11.4,10.57,10.61,19400.0],["2025-05-27",10.95,11.41,10.95,11.19,16100.0],["2025-05-28",11.12,11.43,10.9,10.9,47100.0],["2025-05-29",11.2,11.97,11.17,11.61,24900.0],["2025-05-30",11.54,12.01,11.5,11.51,28300.0],["2025-06-02",11.84,11.84,10.12,10.38,23300.0],["2025-06-03",10.71,10.79,10.37,10.4,10100.0],["2025-06-04",10.35,10.7,10.1,10.18,26600.0],["2025-06-05",10.43,10.43,10.01,10.01,22800.0],["2025-06-06",10.25,10.26,9.7,9.83,27500.0],["2025-06-09",9.56,10.08,9.56,10.0,16100.0],["2025-06-10",10.42,10.5,10.25,10.36,6200.0],["2025-06-11",10.31,10.9,10.31,10.31,5500.0],["2025-06-12",10.73,11.34,10.71,10.88,4000.0],["2025-06-13",10.76,10.76,10.49,10.58,10500.0],["2025-06-16",10.13,10.63,10.13,10.56,6600.0],["2025-06-17",10.25,10.56,10.25,10.48,3400.0],["2025-06-18",10.34,10.75,10.32,10.75,6300.0],["2025-06-20",10.74,11.1,10.51,10.89,6000.0],["2025-06-23",10.57,10.96,10.51,10.51,5200.0],["2025-06-24",11.0,11.3,10.87,11.01,14900.0],["2025-06-25",11.61,12.43,11.41,12.25,68500.0],["2025-06-26",12.74,12.8,12.02,12.03,17400.0],["2025-06-27",12.0,12.0,11.5,11.5,20700.0],["2025-06-30",11.45,11.96,10.5,10.77,26000.0],["2025-07-01",10.76,11.5,10.3,10.99,80500.0],["2025-07-02",10.55,11.56,10.55,10.94,7000.0],["2025-07-03",10.65,11.75,10.52,11.29,23400.0],["2025-07-07",11.2,11.2,10.62,10.67,2400.0],["2025-07-08",11.9,11.9,11.07,11.2,22400.0],["2025-07-09",11.41,11.41,11.01,11.21,9900.0],["2025-07-10",10.87,11.3,10.86,11.11,6200.0],["2025-07-11",11.46,12.0,11.2,11.7,40400.0],["2025-07-14",12.21,12.52,11.3,11.84,128900.0],["2025-07-15",11.91,12.2,11.16,11.88,28400.0],["2025-07-16",11.66,12.24,11.27,12.24,45300.0],["2025-07-17",12.38,12.38,11.8,11.96,16800.0],["2025-07-18",12.38,12.38,11.6,11.67,34600.0],["2025-07-21",11.55,11.8,11.51,11.63,20000.0],["2025-07-22",11.42,11.55,11.0,11.0,19100.0],["2025-07-23",11.52,11.69,11.21,11.63,5600.0],["2025-07-24",11.2,11.48,11.2,11.36,4400.0],["2025-07-25",11.36,11.36,11.0,11.0,10800.0],["2025-07-28",10.96,10.96,10.63,10.65,49100.0],["2025-07-29",10.98,10.98,10.12,10.39,14900.0],["2025-07-30",10.2,10.38,10.17,10.18,7300.0],["2025-07-31",11.21,11.21,9.64,9.9,21900.0],["2025-08-01",9.5,10.98,9.5,9.94,13200.0],["2025-08-04",10.0,10.3,10.0,10.15,4900.0],["2025-08-05",10.23,10.23,9.73,9.95,3500.0],["2025-08-06",9.76,9.76,8.65,8.65,29600.0],["2025-08-07",8.93,9.56,8.86,8.86,8700.0],["2025-08-08",8.92,9.25,8.92,9.0,7900.0],["2025-08-11",9.18,9.18,8.8,8.9,9500.0],["2025-08-12",8.94,9.14,8.93,9.05,9400.0],["2025-08-13",9.66,9.66,9.02,9.13,8800.0],["2025-08-14",8.94,9.07,8.94,8.96,6700.0],["2025-08-15",8.86,8.94,8.84,8.88,7100.0],["2025-08-18",8.86,9.05,8.86,9.05,4900.0],["2025-08-19",9.0,9.1,9.0,9.01,3000.0],["2025-08-20",9.08,9.08,8.96,8.96,3000.0],["2025-08-21",8.9,9.4,8.9,9.22,15800.0],["2025-08-22",9.5,10.38,9.5,10.38,13400.0],["2025-08-25",10.4,10.54,10.22,10.23,8600.0],["2025-08-26",10.23,10.24,10.07,10.09,4500.0],["2025-08-27",10.08,10.24,10.08,10.17,4500.0],["2025-08-28",10.24,10.63,10.21,10.35,5700.0],["2025-08-29",10.15,11.07,10.08,10.39,9400.0],["2025-09-02",10.25,10.5,10.25,10.29,8900.0],["2025-09-03",10.09,10.2,10.05,10.05,6700.0],["2025-09-04",10.04,10.04,9.88,9.88,1400.0],["2025-09-05",9.5,9.95,9.5,9.8,8700.0],["2025-09-08",9.57,9.89,9.57,9.7,5100.0],["2025-09-09",9.63,9.79,9.6,9.6,3000.0],["2025-09-10",9.58,10.15,9.57,10.01,24900.0],["2025-09-11",10.0,10.2,9.66,10.15,9900.0],["2025-09-12",9.73,10.04,9.73,10.04,1100.0],["2025-09-15",9.65,9.89,9.5,9.65,2500.0],["2025-09-16",9.38,9.86,9.38,9.51,8200.0],["2025-09-17",9.64,9.87,9.45,9.45,5000.0],["2025-09-18",9.51,9.56,9.42,9.42,12900.0],["2025-09-19",9.42,9.67,9.4,9.67,9500.0],["2025-09-22",9.67,9.72,9.15,9.21,10100.0],["2025-09-23",9.24,9.49,9.1,9.12,5400.0],["2025-09-24",9.14,9.31,8.9,8.95,17200.0],["2025-09-25",8.88,9.33,8.36,8.4,22600.0],["2025-09-26",8.54,8.74,8.1,8.13,8500.0],["2025-09-29",8.13,8.59,8.13,8.53,10200.0],["2025-09-30",8.49,8.49,8.2,8.24,7000.0],["2025-10-01",8.2,8.2,7.9,8.13,29900.0],["2025-10-02",8.13,8.25,8.1,8.1,10200.0],["2025-10-03",8.19,8.47,8.15,8.44,9300.0],["2025-10-06",8.67,8.9,8.0,8.43,11600.0],["2025-10-07",8.61,8.69,8.46,8.52,6300.0],["2025-10-08",8.55,8.79,8.52,8.66,4500.0],["2025-10-09",8.45,8.79,8.45,8.68,7800.0],["2025-10-10",8.89,8.96,8.25,8.25,12700.0],["2025-10-13",8.0,8.23,8.0,8.17,4200.0],["2025-10-14",8.0,8.34,8.0,8.3,5700.0],["2025-10-15",8.47,8.58,8.35,8.5,4000.0],["2025-10-16",8.47,8.55,8.32,8.4,5300.0],["2025-10-17",8.25,8.38,8.0,8.2,7100.0],["2025-10-20",8.18,8.5,8.18,8.5,4800.0],["2025-10-21",7.51,8.47,7.51,8.47,17900.0],["2025-10-22",8.4,8.46,8.05,8.15,2800.0],["2025-10-23",7.98,8.4,7.98,8.34,3100.0],["2025-10-24",8.37,8.55,8.36,8.47,4700.0],["2025-10-27",8.3,8.33,8.08,8.08,6500.0],["2025-10-28",8.08,8.1,8.08,8.1,1500.0],["2025-10-29",7.94,7.94,7.8,7.84,7800.0],["2025-10-30",7.8,7.8,7.55,7.59,1700.0],["2025-10-31",7.73,7.73,7.44,7.47,2400.0],["2025-11-03",7.45,7.45,7.17,7.17,3400.0],["2025-11-04",6.93,7.02,5.85,6.25,14500.0],["2025-11-05",6.55,6.83,6.5,6.5,6500.0],["2025-11-06",6.5,6.5,6.05,6.05,5000.0],["2025-11-07",6.18,6.18,6.06,6.18,3100.0],["2025-11-10",6.41,6.49,6.41,6.49,700.0],["2025-11-11",6.54,6.99,6.48,6.48,5200.0],["2025-11-12",6.74,6.8,6.64,6.66,5300.0],["2025-11-13",7.11,7.11,6.48,6.51,16600.0],["2025-11-14",6.11,6.69,6.11,6.38,4000.0],["2025-11-17",6.38,6.64,6.37,6.51,2500.0],["2025-11-18",6.55,6.57,6.18,6.53,3400.0],["2025-11-19",6.39,6.76,6.39,6.6,6900.0],["2025-11-20",6.52,6.77,6.52,6.77,2800.0],["2025-11-21",6.55,6.91,6.33,6.74,6000.0],["2025-11-24",6.55,6.76,6.55,6.6,3400.0],["2025-11-25",6.46,6.62,6.33,6.62,6600.0],["2025-11-26",6.49,6.62,6.4,6.59,6200.0],["2025-11-28",6.4,6.6,6.4,6.43,3600.0],["2025-12-01",6.49,6.63,6.4,6.61,3800.0],["2025-12-02",6.4,6.58,6.39,6.39,6000.0],["2025-12-03",6.57,6.77,6.57,6.74,4300.0],["2025-12-04",6.78,6.87,6.52,6.87,2300.0],["2025-12-05",6.57,6.82,6.57,6.74,3000.0],["2025-12-08",6.92,6.99,6.8,6.98,8000.0],["2025-12-09",6.89,6.89,6.85,6.85,2200.0],["2025-12-10",6.85,6.85,6.83,6.83,3400.0],["2025-12-11",6.83,6.85,6.71,6.72,3500.0],["2025-12-12",6.8,6.85,6.78,6.85,3000.0],["2025-12-15",6.73,6.85,6.73,6.78,2800.0],["2025-12-16",6.76,6.76,6.2,6.75,8000.0],["2025-12-17",6.8,6.8,6.6,6.72,1500.0],["2025-12-18",6.71,6.71,6.32,6.64,4000.0],["2025-12-19",6.78,6.85,6.7,6.75,4400.0],["2025-12-22",6.75,6.86,6.53,6.53,3400.0],["2025-12-23",6.5,6.6,6.12,6.12,10600.0],["2025-12-24",6.34,6.53,6.34,6.41,2200.0],["2025-12-26",6.23,6.57,6.23,6.33,4500.0],["2025-12-29",6.16,6.6,6.16,6.29,24500.0],["2025-12-30",6.33,6.4,6.21,6.3,7800.0],["2025-12-31",6.33,6.59,6.25,6.25,2600.0],["2026-01-02",6.25,6.25,6.25,6.25,0.0],["2026-01-05",6.28,6.45,6.28,6.45,2000.0],["2026-01-06",6.64,6.85,6.64,6.7,2100.0],["2026-01-07",6.76,6.87,6.71,6.71,1800.0],["2026-01-08",6.7,6.78,6.7,6.78,2000.0],["2026-01-09",6.7,7.01,6.69,6.8,9300.0],["2026-01-12",6.6,7.57,6.6,7.47,19100.0],["2026-01-13",7.7,7.95,7.36,7.77,13100.0],["2026-01-14",7.75,7.75,6.84,7.45,14900.0],["2026-01-15",7.46,7.6,7.2,7.52,8200.0],["2026-01-16",7.5,7.7,6.93,7.65,5500.0],["2026-01-20",7.4,8.2,6.71,7.9,10300.0],["2026-01-21",8.1,8.4,7.91,8.13,9500.0],["2026-01-22",8.01,8.08,7.9,7.95,3800.0],["2026-01-23",8.1,8.1,7.6,7.6,5700.0],["2026-01-26",7.5,8.05,7.5,8.05,3000.0],["2026-01-27",7.88,7.88,7.44,7.66,5600.0],["2026-01-28",7.34,7.65,6.69,7.01,9500.0],["2026-01-29",7.79,7.83,7.2,7.83,3600.0],["2026-01-30",7.25,7.78,7.0,7.27,5000.0],["2026-02-02",7.54,7.69,7.35,7.35,3200.0],["2026-02-03",7.16,7.29,7.06,7.09,3500.0],["2026-02-04",7.07,7.07,6.4,6.76,4000.0],["2026-02-05",6.78,7.48,6.78,7.38,9000.0],["2026-02-06",7.01,7.76,6.79,7.76,2900.0],["2026-02-09",7.22,7.86,7.22,7.86,7800.0],["2026-02-10",7.86,8.0,7.6,7.98,8700.0],["2026-02-11",8.0,8.5,7.94,8.03,16100.0],["2026-02-12",8.02,8.2,7.81,8.16,2300.0],["2026-02-13",8.48,8.48,7.64,8.3,3900.0],["2026-02-17",7.8,8.3,7.8,8.2,1600.0],["2026-02-18",8.2,8.2,8.2,8.2,0.0],["2026-02-19",7.72,7.95,7.72,7.91,1400.0],["2026-02-20",7.56,8.09,7.5,8.09,1400.0],["2026-02-23",7.8,7.96,7.7,7.7,2200.0],["2026-02-24",7.47,7.83,7.33,7.33,4800.0],["2026-02-25",7.33,7.33,7.33,7.33,0.0],["2026-02-26",7.56,7.56,7.3,7.55,2900.0],["2026-02-27",7.44,7.9,7.29,7.55,4400.0],["2026-03-02",7.3,7.5,6.8,6.9,4600.0],["2026-03-03",6.86,7.23,6.81,7.23,1100.0],["2026-03-04",7.0,7.35,7.0,7.09,4600.0],["2026-03-05",7.07,7.07,7.07,7.07,600.0],["2026-03-06",7.5,7.72,7.39,7.51,5500.0],["2026-03-09",7.64,7.64,7.04,7.29,1000.0],["2026-03-10",7.53,7.53,7.26,7.26,1400.0],["2026-03-11",7.0,7.53,7.0,7.33,1600.0],["2026-03-12",7.57,7.65,7.36,7.36,2400.0],["2026-03-13",7.36,7.36,7.36,7.36,0.0],["2026-03-16",7.36,8.05,7.36,8.05,1600.0],["2026-03-17",7.9,7.9,7.43,7.43,2000.0],["2026-03-18",7.65,7.65,7.06,7.61,2300.0],["2026-03-19",7.82,7.82,7.04,7.04,1300.0],["2026-03-20",7.78,7.78,7.78,7.78,900.0],["2026-03-23",6.82,7.45,6.82,7.01,3500.0],["2026-03-24",7.48,7.48,7.28,7.3,1900.0],["2026-03-25",7.0,7.0,6.92,7.0,3400.0],["2026-03-26",6.81,6.84,6.81,6.84,2100.0],["2026-03-27",7.0,7.0,7.0,7.0,900.0],["2026-03-30",6.8,7.0,6.8,7.0,1200.0],["2026-03-31",6.99,6.99,6.99,6.99,600.0],["2026-04-01",6.79,7.0,6.79,7.0,1000.0],["2026-04-02",6.93,6.93,6.83,6.83,600.0],["2026-04-06",6.98,7.04,6.98,7.0,5200.0],["2026-04-07",7.0,7.0,7.0,7.0,0.0],["2026-04-08",7.23,7.23,6.74,6.77,6200.0],["2026-04-09",6.55,6.55,6.55,6.55,1500.0],["2026-04-10",6.55,6.55,6.55,6.55,0.0],["2026-04-13",7.0,7.0,6.47,6.47,1800.0],["2026-04-14",6.7,7.1,6.6,6.6,1700.0],["2026-04-15",6.65,6.65,6.65,6.65,1000.0],["2026-04-16",6.69,7.27,6.69,7.17,900.0],["2026-04-17",7.17,7.17,7.17,7.17,0.0],["2026-04-20",6.6,6.64,6.41,6.64,3200.0],["2026-04-21",7.09,7.09,6.65,6.65,2900.0],["2026-04-22",6.71,7.14,6.7,7.14,4100.0],["2026-04-23",7.0,7.0,7.0,7.0,4400.0],["2026-04-24",7.03,7.5,7.03,7.13,16100.0],["2026-04-27",6.81,7.3,6.75,7.08,11800.0],["2026-04-28",6.91,7.13,6.89,6.89,1900.0],["2026-04-29",6.89,7.08,6.89,7.07,2100.0],["2026-04-30",7.14,7.14,7.14,7.14,1300.0],["2026-05-01",7.28,7.28,6.89,6.9,3700.0],["2026-05-04",6.89,7.18,6.89,6.96,5900.0],["2026-05-05",6.89,6.9,6.6,6.9,3000.0],["2026-05-06",6.77,6.92,6.54,6.76,1800.0],["2026-05-07",6.76,6.76,6.66,6.66,1100.0],["2026-05-08",6.88,6.88,6.88,6.88,1100.0],["2026-05-11",6.87,6.87,6.6,6.6,1100.0],["2026-05-12",6.46,6.59,6.41,6.55,1500.0],["2026-05-13",6.51,6.57,6.42,6.42,4500.0],["2026-05-14",6.42,6.42,5.9,6.2,7200.0],["2026-05-15",6.2,6.2,6.2,6.2,0.0],["2026-05-18",5.95,6.01,5.9,5.91,2200.0],["2026-05-19",6.08,6.08,6.01,6.06,700.0],["2026-05-20",6.13,6.13,6.13,6.13,1300.0],["2026-05-21",6.18,6.21,6.18,6.21,700.0],["2026-05-22",5.65,5.85,5.5,5.85,5100.0],["2026-05-26",6.18,6.25,5.84,6.24,13800.0],["2026-05-27",6.3,6.3,5.68,5.68,5600.0],["2026-05-28",5.85,5.88,5.85,5.88,1500.0],["2026-05-29",6.05,6.1,5.95,5.95,6200.0],["2026-06-01",5.91,5.92,5.51,5.84,3200.0],["2026-06-02",5.51,5.7,5.0,5.51,8400.0],["2026-06-03",5.59,5.96,5.59,5.67,2100.0],["2026-06-04",5.09,5.61,5.09,5.54,1800.0],["2026-06-05",5.6,5.6,5.22,5.54,2000.0],["2026-06-08",5.5,5.56,5.37,5.56,1300.0],["2026-06-09",5.66,5.66,5.57,5.65,1500.0],["2026-06-10",5.33,5.74,5.33,5.69,5200.0],["2026-06-11",5.39,5.51,5.11,5.21,7500.0],["2026-06-12",5.31,5.31,5.11,5.11,2200.0],["2026-06-15",5.2,5.25,5.09,5.18,2400.0],["2026-06-16",4.97,4.98,4.84,4.84,4400.0],["2026-06-17",4.74,4.89,4.4,4.47,18600.0],["2026-06-18",4.36,4.9,4.1,4.1,8200.0],["2026-06-22",4.05,4.52,4.05,4.1,6100.0],["2026-06-23",4.03,4.63,4.03,4.63,5400.0],["2026-06-24",4.18,4.41,4.14,4.35,7000.0],["2026-06-25",4.1,4.18,3.2,3.83,15000.0],["2026-06-26",4.07,4.49,3.9,4.4,5200.0],["2026-06-29",4.05,4.5,4.05,4.47,8900.0],["2026-06-30",4.64,4.97,4.64,4.7,4600.0],["2026-07-01",4.56,4.88,4.43,4.64,10500.0],["2026-07-02",4.6,4.76,4.37,4.38,7700.0],["2026-07-06",4.5,4.69,4.5,4.66,3727.549026],["2026-07-07",4.71,4.84,4.3,4.53,68135],["2026-07-08",4.39,4.51,4.3,4.43,17576.510604],["2026-07-09",4.67,4.67,4.26,4.26,10655],["2026-07-10",4.02,4.71,4.02,4.41,33513],["2026-07-13",4.3,4.46,4.19,4.2,9257],["2026-07-14",4.02,4.18,3.67,3.82,32629.95007],["2026-07-15",3.73,4,3.73,3.96,8309],["2026-07-16",3.95,3.98,3.69,3.83,13955],["2026-07-17",3.81,4.05,3.8,3.96,7464],["2026-07-20",3.785,3.785,3.785,3.785,855.009226],["2026-07-21",3.81,4.07,3.6582,3.89,6007.24813],["2026-07-22",3.89,4.4,3.627,4.15,11527.4],["2026-07-23",4.49,4.69,4.39,4.56,5875],["2026-07-24",4.46,5.22,4.46,4.8,14825.989305],["2026-07-27",5.16,5.16,4.385,4.79,15432.076832],["2026-07-28",4.83,5.7002,4.83,5.18,14208.715086],["2026-07-29",5.52,5.69,5.17,5.17,7440.406525],["2026-07-30",5.14,5.65,5.07,5.28,9680.260563],["2026-07-31",5.6,5.62,5.45,5.6,5859.643132],["2026-08-03",5.07,5.695,4.95,5.14,3341.800724],["2026-08-04",5.15,5.44,4.91,4.91,4035.699238],["2026-08-06",4.64,4.8,4.3,4.78,4426.702651],["2026-08-07",5.15,5.7,4.11,5,5501.599684],["2026-08-10",5.35,5.35,4.74,4.91,2134.441374],["2026-08-11",4.77,5,4.77,5,1233.120971],["2026-08-12",5.0697,5.1,5.0697,5.1,1752.362275],["2026-08-13",5.13,5.83,5.12,5.25,16085.174836],["2026-08-14",5.25,5.9,5.25,5.73,12862.953193]]}