{"t":"KRRO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-10-03",560.0,692.0,558.5,685.0,36944.0],["2019-10-04",675.0,690.0,648.0,674.5,9144.0],["2019-10-07",672.0,705.0,658.5,700.0,5394.0],["2019-10-08",700.0,714.0,680.0,687.0,3416.0],["2019-10-09",688.0,699.5,650.5,665.0,2380.0],["2019-10-10",665.5,687.9,605.0,633.5,3352.0],["2019-10-11",642.0,658.15,626.75,649.5,5418.0],["2019-10-14",649.0,701.6,630.0,667.5,1118.0],["2019-10-15",685.0,728.0,648.5,649.0,950.0],["2019-10-16",650.0,690.0,639.5,656.0,2482.0],["2019-10-17",650.5,699.0,642.5,650.0,802.0],["2019-10-18",653.5,682.5,640.0,655.0,1864.0],["2019-10-21",667.0,699.5,655.0,663.5,3800.0],["2019-10-22",665.0,699.0,664.2,686.5,950.0],["2019-10-23",692.5,707.5,691.0,697.5,288.0],["2019-10-24",706.5,742.0,688.0,702.5,1118.0],["2019-10-25",710.5,712.5,693.0,702.5,1576.0],["2019-10-28",712.5,734.75,700.0,713.5,3922.0],["2019-10-29",720.0,727.75,706.0,717.0,1206.0],["2019-10-30",726.5,737.5,680.0,690.0,2942.0],["2019-10-31",695.5,723.25,682.5,720.0,2510.0],["2019-11-01",717.5,804.55,707.45,778.75,1874.0],["2019-11-04",791.0,821.0,778.5,795.5,1730.0],["2019-11-05",806.5,817.5,775.0,786.5,916.0],["2019-11-06",795.0,811.5,785.55,788.0,780.0],["2019-11-07",794.5,805.5,776.95,788.0,888.0],["2019-11-08",788.0,800.0,755.25,760.0,1882.0],["2019-11-11",757.5,797.5,714.25,754.0,2438.0],["2019-11-12",751.5,791.0,737.5,744.0,1190.0],["2019-11-13",739.5,793.0,730.0,759.5,1532.0],["2019-11-14",763.0,780.5,743.75,768.5,1304.0],["2019-11-15",764.5,815.0,749.0,787.0,4302.0],["2019-11-18",787.5,872.0,758.0,825.0,2740.0],["2019-11-19",839.5,870.5,825.0,841.0,1812.0],["2019-11-20",846.0,868.5,807.5,808.0,1506.0],["2019-11-21",813.5,827.5,770.5,817.0,2482.0],["2019-11-22",819.5,825.0,800.0,815.0,712.0],["2019-11-25",822.25,849.0,807.0,812.5,1580.0],["2019-11-26",815.0,832.5,787.5,823.5,2346.0],["2019-11-27",820.0,845.5,805.3,808.0,1442.0],["2019-11-29",808.0,846.0,808.0,835.0,644.0],["2019-12-02",838.5,864.5,822.5,846.5,2206.0],["2019-12-03",848.0,861.25,775.0,787.0,2764.0],["2019-12-04",792.0,805.0,754.55,778.0,2856.0],["2019-12-05",783.5,794.0,760.0,762.0,3352.0],["2019-12-06",787.5,790.0,760.0,772.0,2386.0],["2019-12-09",773.5,809.0,750.0,785.0,2024.0],["2019-12-10",785.0,834.5,785.0,794.0,1998.0],["2019-12-11",797.0,885.0,777.0,839.5,4556.0],["2019-12-12",845.5,1024.5,845.0,936.5,6304.0],["2019-12-13",947.5,991.0,922.5,924.0,2924.0],["2019-12-16",933.5,943.75,884.0,896.0,2552.0],["2019-12-17",894.0,912.45,856.0,862.5,2034.0],["2019-12-18",863.0,904.25,859.0,877.0,1502.0],["2019-12-19",877.0,940.0,877.0,908.5,2104.0],["2019-12-20",920.5,1019.0,860.2,865.5,19908.0],["2019-12-23",873.0,941.0,873.0,901.5,4352.0],["2019-12-24",901.5,918.25,888.25,908.5,792.0],["2019-12-26",910.0,968.5,902.0,931.0,2154.0],["2019-12-27",933.0,955.0,894.0,917.0,1502.0],["2019-12-30",924.5,924.5,876.5,897.5,1306.0],["2019-12-31",894.0,935.0,870.25,876.5,1418.0],["2020-01-02",881.0,919.5,838.5,861.0,1834.0],["2020-01-03",865.5,897.0,826.0,833.5,4458.0],["2020-01-06",848.0,872.5,825.0,861.0,3196.0],["2020-01-07",862.5,868.25,838.0,862.0,3448.0],["2020-01-08",865.5,928.5,855.0,911.0,2428.0],["2020-01-09",918.5,922.5,890.0,907.0,9098.0],["2020-01-10",912.5,927.5,898.25,921.0,2314.0],["2020-01-13",923.0,1015.0,914.5,1009.5,5284.0],["2020-01-14",1009.5,1100.0,992.0,1091.0,2400.0],["2020-01-15",1100.0,1233.5,1094.95,1152.5,2698.0],["2020-01-16",1169.5,1263.0,1125.0,1258.0,4262.0],["2020-01-17",1268.0,1320.0,1202.5,1238.0,5192.0],["2020-01-21",1250.0,1378.55,1250.0,1300.0,3396.0],["2020-01-22",1347.0,1354.0,1225.0,1248.5,3668.0],["2020-01-23",1258.0,1319.0,1151.5,1156.5,1466.0],["2020-01-24",1156.5,1172.9,1085.0,1115.5,1584.0],["2020-01-27",1094.5,1144.0,1073.15,1106.0,1568.0],["2020-01-28",1119.5,1198.5,1110.0,1143.5,1866.0],["2020-01-29",1149.0,1180.05,1100.5,1124.0,1818.0],["2020-01-30",1116.0,1197.0,1102.5,1183.0,4492.0],["2020-01-31",1181.0,1255.0,1158.5,1195.5,2882.0],["2020-02-03",1201.5,1360.0,1190.5,1332.0,3536.0],["2020-02-04",1325.0,1439.0,1286.55,1337.5,3248.0],["2020-02-05",1344.0,1392.0,1342.5,1377.5,2888.0],["2020-02-06",1372.5,1380.5,1238.5,1246.5,1864.0],["2020-02-07",1237.5,1349.5,1200.0,1309.5,2372.0],["2020-02-10",1304.0,1340.25,1238.0,1265.0,2714.0],["2020-02-11",1283.0,1340.5,1246.5,1275.5,1346.0],["2020-02-12",1272.0,1303.5,1245.5,1252.5,1260.0],["2020-02-13",1245.0,1250.0,1176.0,1229.5,1756.0],["2020-02-14",1235.0,1238.25,1178.8,1207.5,1802.0],["2020-02-18",1216.0,1224.5,1194.5,1202.0,1096.0],["2020-02-19",1205.0,1220.5,1152.5,1184.0,2338.0],["2020-02-20",1180.0,1222.5,1153.15,1166.0,2224.0],["2020-02-21",1160.5,1240.0,1152.5,1229.5,920.0],["2020-02-24",1188.0,1209.5,1157.5,1170.5,1568.0],["2020-02-25",1177.5,1224.45,1125.0,1141.5,1616.0],["2020-02-26",1146.0,1181.5,1106.5,1177.5,856.0],["2020-02-27",1162.0,1185.0,1082.5,1085.0,1792.0],["2020-02-28",1054.0,1092.0,1005.5,1083.0,2678.0],["2020-03-02",1087.0,1107.5,1025.5,1060.0,1232.0],["2020-03-03",1066.5,1072.5,1000.0,1016.5,1722.0],["2020-03-04",1050.0,1230.35,1033.0,1090.5,2750.0],["2020-03-05",1075.0,1195.9,975.5,1005.0,1752.0],["2020-03-06",975.0,1041.9,975.0,1034.0,920.0],["2020-03-09",975.0,1021.0,944.0,950.5,2046.0],["2020-03-10",996.5,996.5,915.0,946.5,1520.0],["2020-03-11",913.0,945.0,900.0,925.5,2128.0],["2020-03-12",850.5,879.5,814.85,836.5,3302.0],["2020-03-13",868.0,943.8,804.5,875.5,2978.0],["2020-03-16",837.5,850.0,777.15,818.0,2752.0],["2020-03-17",826.0,1012.0,813.15,1012.0,3342.0],["2020-03-18",984.5,984.5,840.5,893.5,1144.0],["2020-03-19",892.5,993.0,885.15,958.5,1294.0],["2020-03-20",948.0,1024.0,927.5,992.5,2190.0],["2020-03-23",970.0,987.5,875.5,887.0,1186.0],["2020-03-24",922.0,979.0,837.5,858.5,1538.0],["2020-03-25",867.5,982.5,826.0,980.0,1432.0],["2020-03-26",942.5,1100.0,889.95,1096.5,3594.0],["2020-03-27",1071.0,1071.0,926.0,989.0,4198.0],["2020-03-30",959.0,1056.5,913.5,1056.5,1012.0],["2020-03-31",1033.5,1046.75,863.0,890.5,4722.0],["2020-04-01",880.0,917.75,742.5,747.5,5408.0],["2020-04-02",758.0,825.0,743.5,766.0,4896.0],["2020-04-03",766.0,804.5,746.0,761.0,2646.0],["2020-04-06",781.0,833.0,735.0,786.5,2728.0],["2020-04-07",798.5,812.0,750.0,764.5,1900.0],["2020-04-08",784.0,784.0,735.0,755.0,4230.0],["2020-04-09",781.0,781.0,725.0,751.0,2702.0],["2020-04-13",746.5,784.75,742.0,756.0,902.0],["2020-04-14",774.5,802.5,748.75,790.5,2876.0],["2020-04-15",800.0,803.85,736.5,760.0,1782.0],["2020-04-16",770.5,787.5,740.0,755.0,2284.0],["2020-04-17",779.0,806.0,737.5,800.0,4288.0],["2020-04-20",800.0,815.0,750.5,762.5,2378.0],["2020-04-21",751.0,770.8,728.5,732.5,2646.0],["2020-04-22",740.0,760.0,725.0,755.0,1988.0],["2020-04-23",755.5,825.0,755.5,793.5,2174.0],["2020-04-24",796.0,837.5,789.5,819.0,1804.0],["2020-04-27",829.5,829.5,774.0,774.0,1802.0],["2020-04-28",788.0,851.0,762.5,834.0,3682.0],["2020-04-29",849.5,879.5,842.5,852.5,3002.0],["2020-04-30",840.5,841.5,777.0,795.5,1214.0],["2020-05-01",786.0,786.0,753.0,773.5,2124.0],["2020-05-04",769.5,788.5,752.5,767.5,1504.0],["2020-05-05",767.5,849.0,765.5,800.0,2070.0],["2020-05-06",811.5,849.5,779.0,809.0,1372.0],["2020-05-07",820.5,890.0,796.0,876.0,3176.0],["2020-05-08",892.0,934.5,852.5,902.0,3598.0],["2020-05-11",891.0,929.5,891.0,913.0,1656.0],["2020-05-12",925.5,925.5,817.0,830.5,2690.0],["2020-05-13",830.0,861.0,790.0,859.0,2160.0],["2020-05-14",877.5,897.0,807.0,849.5,2238.0],["2020-05-15",858.5,1004.5,849.0,973.5,4944.0],["2020-05-18",958.0,989.95,930.0,950.0,6956.0],["2020-05-19",947.0,950.0,900.5,903.0,1992.0],["2020-05-20",911.5,979.5,905.0,970.0,2870.0],["2020-05-21",915.1,970.0,902.5,962.5,4194.0],["2020-05-22",965.5,1000.0,948.5,986.0,6362.0],["2020-05-26",976.0,1000.0,835.0,868.5,6944.0],["2020-05-27",881.0,928.0,859.3,906.5,3696.0],["2020-05-28",922.5,944.5,897.5,905.0,3374.0],["2020-05-29",925.5,932.0,894.0,928.0,3628.0],["2020-06-01",927.0,937.0,871.0,877.0,3188.0],["2020-06-02",881.0,950.0,877.4,932.0,3826.0],["2020-06-03",947.5,961.25,901.5,923.0,1910.0],["2020-06-04",924.5,950.0,901.0,941.0,2748.0],["2020-06-05",947.5,962.5,926.0,940.0,3366.0],["2020-06-08",954.0,975.0,927.5,963.0,5756.0],["2020-06-09",970.0,1000.0,955.0,994.0,6968.0],["2020-06-10",988.5,1015.0,980.45,990.5,7652.0],["2020-06-11",960.0,1008.5,915.0,931.5,3914.0],["2020-06-12",964.5,1019.5,944.1,996.5,6350.0],["2020-06-15",992.0,1037.5,972.5,1002.5,9218.0],["2020-06-16",1026.5,1039.5,982.5,1027.5,6548.0],["2020-06-17",1025.0,1065.5,1000.5,1040.0,11380.0],["2020-06-18",1031.0,1142.0,1021.0,1115.0,10088.0],["2020-06-19",1130.5,1154.0,1082.0,1146.0,10838.0],["2020-06-22",1128.5,1174.5,1115.0,1159.5,11294.0],["2020-06-23",1158.0,1178.25,1121.0,1140.5,10084.0],["2020-06-24",1137.5,1162.0,1111.0,1128.0,6018.0],["2020-06-25",1132.5,1291.25,1128.5,1245.0,9958.0],["2020-06-26",1249.5,1249.5,1126.0,1147.5,62792.0],["2020-06-29",1146.5,1154.5,981.5,1064.5,7144.0],["2020-06-30",1081.5,1182.0,1078.5,1162.5,5104.0],["2020-07-01",1164.0,1174.5,1102.5,1128.0,3470.0],["2020-07-02",1147.0,1169.0,1087.5,1132.5,2336.0],["2020-07-06",1150.5,1150.5,1085.5,1101.0,3036.0],["2020-07-07",1075.5,1143.5,1075.5,1121.5,1446.0],["2020-07-08",1122.5,1154.0,1085.15,1147.5,2774.0],["2020-07-09",1152.0,1157.5,1104.5,1148.0,2224.0],["2020-07-10",1149.5,1175.0,1127.5,1149.0,1918.0],["2020-07-13",1161.5,1161.5,1018.0,1027.0,4614.0],["2020-07-14",1033.0,1091.0,1004.0,1088.0,3082.0],["2020-07-15",1107.0,1143.5,1069.5,1132.5,2948.0],["2020-07-16",1125.0,1125.0,1031.0,1073.5,2826.0],["2020-07-17",1069.0,1110.85,1044.5,1076.5,1684.0],["2020-07-20",1063.0,1100.0,985.0,1083.5,4012.0],["2020-07-21",1094.0,1094.0,1041.0,1075.0,2632.0],["2020-07-22",1068.0,1089.0,1051.5,1077.5,2046.0],["2020-07-23",1095.5,1168.5,1095.5,1139.0,2588.0],["2020-07-24",1126.5,1147.5,1098.05,1124.0,1490.0],["2020-07-27",1117.0,1127.0,1047.0,1096.0,4070.0],["2020-07-28",1088.0,1123.0,1087.5,1100.0,2458.0],["2020-07-29",1097.5,1117.5,1062.5,1081.5,2628.0],["2020-07-30",1082.0,1105.0,1049.5,1101.0,2026.0],["2020-07-31",1094.5,1113.0,1028.5,1057.0,2526.0],["2020-08-03",1085.0,1100.0,1065.5,1085.5,2494.0],["2020-08-04",1076.5,1092.5,1066.0,1085.5,970.0],["2020-08-05",1097.5,1129.0,1035.0,1079.0,2462.0],["2020-08-06",1076.0,1084.5,1026.0,1061.0,1386.0],["2020-08-07",1060.0,1096.75,1032.5,1085.5,2930.0],["2020-08-10",1093.5,1143.75,1076.55,1129.0,1480.0],["2020-08-11",1138.0,1201.5,1107.75,1179.0,2662.0],["2020-08-12",1180.0,1214.5,1133.0,1159.5,3286.0],["2020-08-13",1149.0,1187.95,1082.0,1096.0,2926.0],["2020-08-14",1094.0,1120.0,1079.5,1094.0,1734.0],["2020-08-17",1095.0,1132.0,1062.5,1130.0,3274.0],["2020-08-18",1141.0,1160.0,1123.0,1149.0,1942.0],["2020-08-19",1150.0,1167.0,1138.0,1145.5,2202.0],["2020-08-20",1150.5,1164.0,1125.0,1149.5,1492.0],["2020-08-21",1149.0,1169.5,1131.0,1138.5,1454.0],["2020-08-24",1155.0,1155.0,986.0,1009.0,4276.0],["2020-08-25",1002.5,1022.0,964.0,1003.0,3424.0],["2020-08-26",998.5,1031.75,990.0,1008.0,1812.0],["2020-08-27",1017.0,1034.0,955.25,999.5,2742.0],["2020-08-28",1010.5,1010.5,968.0,982.5,1196.0],["2020-08-31",972.0,994.5,950.5,967.0,2290.0],["2020-09-01",955.5,965.55,887.5,904.0,4268.0],["2020-09-02",897.0,951.0,879.5,949.5,1758.0],["2020-09-03",949.5,949.5,890.5,907.5,1544.0],["2020-09-04",901.5,936.0,865.5,888.0,2638.0],["2020-09-08",897.0,980.5,880.0,895.0,6588.0],["2020-09-09",910.5,974.5,899.0,935.0,3832.0],["2020-09-10",928.5,977.5,928.5,931.5,2436.0],["2020-09-11",943.0,967.5,916.0,945.5,2400.0],["2020-09-14",999.5,1137.5,978.75,1121.5,7332.0],["2020-09-15",1129.0,1235.0,1105.0,1125.0,5302.0],["2020-09-16",1130.0,1250.0,1130.0,1218.5,5230.0],["2020-09-17",1199.5,1250.5,1197.0,1241.5,4332.0],["2020-09-18",1250.0,1325.0,1214.5,1248.0,25898.0],["2020-09-21",1225.5,1245.5,1171.5,1213.5,4118.0],["2020-09-22",1199.5,1213.5,1084.0,1123.5,3078.0],["2020-09-23",1121.5,1123.25,1008.0,1018.5,3762.0],["2020-09-24",1006.0,1149.5,1006.0,1070.0,2768.0],["2020-09-25",1070.0,1084.5,1013.5,1025.0,2958.0],["2020-09-28",1022.5,1022.5,971.0,993.5,2478.0],["2020-09-29",993.0,1000.0,955.0,988.0,1292.0],["2020-09-30",983.5,1000.0,953.0,960.5,1450.0],["2020-10-01",942.0,1000.0,913.5,994.0,4518.0],["2020-10-02",946.0,988.0,930.0,932.5,2564.0],["2020-10-05",917.5,1024.0,917.5,1013.5,2318.0],["2020-10-06",973.0,1030.0,973.0,998.5,3216.0],["2020-10-07",1000.0,1097.0,989.25,1077.0,2570.0],["2020-10-08",1056.0,1090.75,1043.9,1073.0,2090.0],["2020-10-09",1076.0,1076.0,1038.5,1063.0,1090.0],["2020-10-12",1067.0,1097.5,1038.5,1089.0,2512.0],["2020-10-13",1082.0,1111.0,1054.25,1088.5,3560.0],["2020-10-14",1100.0,1100.0,1032.5,1041.0,1996.0],["2020-10-15",1024.5,1024.5,967.0,1012.5,2840.0],["2020-10-16",1017.0,1124.5,1000.0,1104.5,4332.0],["2020-10-19",1104.5,1112.5,1052.0,1061.0,1464.0],["2020-10-20",1070.0,1079.5,1009.5,1033.0,1444.0],["2020-10-21",1037.5,1067.25,1021.0,1053.5,2006.0],["2020-10-22",1071.0,1105.5,1051.5,1095.0,3556.0],["2020-10-23",1100.0,1120.5,1078.5,1098.5,1334.0],["2020-10-26",1082.0,1126.5,1056.5,1116.0,2910.0],["2020-10-27",1122.0,1138.5,1096.0,1123.5,2630.0],["2020-10-28",1100.0,1112.0,1055.6,1096.0,2302.0],["2020-10-29",1087.0,1110.5,1000.5,1073.0,2466.0],["2020-10-30",1053.5,1104.5,1037.0,1094.0,2284.0],["2020-11-02",1105.0,1105.0,1000.0,1055.5,2722.0],["2020-11-03",1068.0,1109.5,1057.0,1100.0,3144.0],["2020-11-04",1093.5,1142.5,1093.5,1122.5,2300.0],["2020-11-05",1122.5,1155.0,1110.0,1150.0,3036.0],["2020-11-06",1144.0,1185.0,1110.0,1164.5,2778.0],["2020-11-09",1200.0,1212.5,1150.0,1185.0,4796.0],["2020-11-10",1196.0,1213.5,1169.0,1196.5,3250.0],["2020-11-11",1200.0,1250.0,1189.75,1239.0,4902.0],["2020-11-12",1238.0,1250.5,1219.0,1244.5,3724.0],["2020-11-13",1250.0,1280.0,1237.0,1252.5,4928.0],["2020-11-16",1261.5,1275.0,1141.0,1172.5,4844.0],["2020-11-17",1187.0,1208.5,1111.0,1139.0,5082.0],["2020-11-18",1141.0,1249.5,1140.0,1213.5,4526.0],["2020-11-19",1207.5,1270.0,1160.35,1207.5,2530.0],["2020-11-20",1189.0,1335.65,1189.0,1310.0,3430.0],["2020-11-23",1323.0,1459.5,1294.5,1363.0,8762.0],["2020-11-24",1374.0,1485.5,1291.5,1298.5,7094.0],["2020-11-25",1286.0,1412.0,1278.5,1302.5,4470.0],["2020-11-27",1321.0,1437.0,1321.0,1436.0,2320.0],["2020-11-30",1454.0,1464.5,1359.25,1435.0,9366.0],["2020-12-01",1449.0,1455.55,1375.5,1406.5,2402.0],["2020-12-02",1409.5,1417.5,1325.5,1365.0,1774.0],["2020-12-03",1377.5,1412.0,1348.5,1371.0,1330.0],["2020-12-04",1370.0,1445.0,1344.5,1442.5,2638.0],["2020-12-07",1449.5,1513.5,1416.5,1493.5,3140.0],["2020-12-08",1482.0,1579.75,1460.5,1565.0,2796.0],["2020-12-09",1584.5,1674.5,1559.5,1652.5,3472.0],["2020-12-10",1653.5,1689.5,1450.5,1613.0,5218.0],["2020-12-11",1589.5,1730.5,1589.5,1704.5,3658.0],["2020-12-14",1733.5,1867.55,1707.0,1834.5,4972.0],["2020-12-15",1831.0,1980.25,1808.0,1899.5,5626.0],["2020-12-16",1893.5,2034.0,1865.65,2000.0,8302.0],["2020-12-17",2000.0,2144.55,1913.0,1985.0,7326.0],["2020-12-18",2059.5,2084.5,1517.5,1607.0,37024.0],["2020-12-21",1526.5,1593.0,1478.0,1583.0,11148.0],["2020-12-22",1630.0,1757.0,1590.0,1631.5,6956.0],["2020-12-23",1702.0,1829.5,1624.5,1641.5,5456.0],["2020-12-24",1658.5,1705.5,1625.5,1686.0,1444.0],["2020-12-28",1700.5,1792.5,1663.5,1686.0,5678.0],["2020-12-29",1698.5,1786.0,1687.7,1769.0,3426.0],["2020-12-30",1777.5,1902.0,1777.5,1864.5,3168.0],["2020-12-31",1871.5,1871.5,1737.0,1763.0,2534.0],["2021-01-04",1800.0,1800.0,1612.5,1677.5,5118.0],["2021-01-05",1696.5,1730.5,1621.5,1671.5,2754.0],["2021-01-06",1686.5,2006.0,1686.5,1924.0,8914.0],["2021-01-07",1911.0,1971.5,1767.5,1828.5,4650.0],["2021-01-08",1816.0,1856.0,1728.5,1802.5,4160.0],["2021-01-11",1788.5,1840.5,1729.0,1738.0,1892.0],["2021-01-12",1750.5,1795.5,1732.95,1786.0,1968.0],["2021-01-13",1805.5,1816.0,1703.1,1726.0,3324.0],["2021-01-14",1758.5,1919.25,1754.0,1838.0,7078.0],["2021-01-15",1832.5,1890.65,1775.0,1792.5,3694.0],["2021-01-19",1828.5,1968.0,1805.5,1919.5,3888.0],["2021-01-20",1965.5,1965.5,1845.5,1889.0,4178.0],["2021-01-21",1906.0,1931.5,1758.5,1790.0,4830.0],["2021-01-22",1796.5,1990.0,1728.5,1936.5,4282.0],["2021-01-25",1949.0,2024.0,1855.5,1891.5,8816.0],["2021-01-26",1916.0,1992.9,1849.0,1858.0,1658.0],["2021-01-27",1991.0,2175.0,1896.0,1923.5,10612.0],["2021-01-28",1950.5,2105.5,1950.5,2025.0,5686.0],["2021-01-29",2108.5,2169.5,1902.5,1949.5,8962.0],["2021-02-01",1983.0,2241.0,1983.0,2235.5,7622.0],["2021-02-02",2250.0,2373.5,2132.0,2373.0,6346.0],["2021-02-03",2359.5,2512.0,2324.0,2400.0,7804.0],["2021-02-04",2409.0,2500.0,2373.0,2499.5,2768.0],["2021-02-05",2506.0,2551.5,2386.5,2523.0,4190.0],["2021-02-08",2580.5,2918.5,2523.0,2731.0,6782.0],["2021-02-09",2750.0,2881.45,2469.0,2502.0,7114.0],["2021-02-10",2577.5,2700.0,2543.5,2559.0,3850.0],["2021-02-11",2669.5,2700.0,2555.0,2653.0,5330.0],["2021-02-12",2750.0,2841.5,2660.5,2743.5,8522.0],["2021-02-16",2802.5,2831.5,2626.0,2662.0,6348.0],["2021-02-17",2650.0,2729.5,2590.5,2704.5,3784.0],["2021-02-18",2696.5,2769.5,2633.0,2694.5,4880.0],["2021-02-19",2685.0,2800.0,2685.0,2750.5,7678.0],["2021-02-22",2700.0,2823.5,2588.0,2604.5,6042.0],["2021-02-23",2567.0,2579.5,2221.5,2426.5,8660.0],["2021-02-24",2529.0,2737.5,2500.5,2619.0,4742.0],["2021-02-25",2575.5,2697.5,2444.0,2478.5,3846.0],["2021-02-26",2536.0,2622.5,2361.5,2460.5,4832.0],["2021-03-01",2520.0,2692.5,2360.5,2400.0,7492.0],["2021-03-02",2433.0,2461.0,2339.5,2360.0,4768.0],["2021-03-03",2429.5,2452.5,2218.5,2262.0,5278.0],["2021-03-04",2250.0,2276.5,2031.5,2084.5,8700.0],["2021-03-05",2144.5,2174.0,1811.0,1869.0,11130.0],["2021-03-08",1870.5,1942.5,1751.0,1752.5,7102.0],["2021-03-09",1813.0,1907.15,1807.0,1872.0,7838.0],["2021-03-10",1950.0,1976.5,1857.5,1885.0,6222.0],["2021-03-11",1955.0,2031.0,1920.5,2006.0,9166.0],["2021-03-12",1984.0,2077.25,1929.0,2059.0,9786.0],["2021-03-15",2059.0,2066.5,1950.0,2049.0,7250.0],["2021-03-16",2050.0,2105.0,1954.0,2025.5,6036.0],["2021-03-17",1983.0,2061.0,1964.5,1996.5,4912.0],["2021-03-18",1994.5,2028.0,1754.0,1755.0,7398.0],["2021-03-19",1780.5,1818.15,1600.25,1712.5,36980.0],["2021-03-22",1740.5,1870.0,1670.5,1814.5,15826.0],["2021-03-23",496.9,540.0,395.5,399.5,388726.0],["2021-03-24",443.5,465.0,400.5,431.0,230586.0],["2021-03-25",408.5,462.0,400.5,455.0,110448.0],["2021-03-26",456.5,460.0,410.5,434.0,55954.0],["2021-03-29",437.0,437.5,405.5,407.5,34034.0],["2021-03-30",400.0,429.5,366.75,425.5,40812.0],["2021-03-31",425.5,477.0,422.5,475.0,49034.0],["2021-04-01",485.0,493.45,455.5,469.5,35576.0],["2021-04-05",466.5,491.0,463.0,481.0,20194.0],["2021-04-06",474.0,518.5,470.5,503.25,34874.0],["2021-04-07",498.5,665.0,492.75,549.5,256974.0],["2021-04-08",549.5,584.35,514.05,537.0,43886.0],["2021-04-09",539.0,552.5,518.0,542.0,25092.0],["2021-04-12",539.0,542.0,465.0,474.5,26916.0],["2021-04-13",483.0,511.65,476.0,508.5,18618.0],["2021-04-14",501.5,522.5,489.5,501.5,15682.0],["2021-04-15",501.5,509.95,480.5,490.0,15126.0],["2021-04-16",486.0,493.5,469.0,479.5,20386.0],["2021-04-19",466.0,498.0,458.0,471.0,14066.0],["2021-04-20",470.5,487.5,456.0,477.0,13850.0],["2021-04-21",474.5,492.5,467.0,488.0,12716.0],["2021-04-22",491.5,530.0,486.7,506.0,15846.0],["2021-04-23",507.0,515.5,483.0,508.5,14990.0],["2021-04-26",515.0,538.5,497.5,521.5,12308.0],["2021-04-27",521.5,546.5,515.0,522.25,16098.0],["2021-04-28",517.0,574.5,510.5,550.0,17744.0],["2021-04-29",553.5,578.0,541.6,558.5,14720.0],["2021-04-30",557.5,609.5,548.0,580.5,20336.0],["2021-05-03",594.0,595.5,535.5,555.5,18244.0],["2021-05-04",552.0,552.0,510.7,529.5,12722.0],["2021-05-05",530.0,552.5,520.0,525.5,8706.0],["2021-05-06",526.0,529.0,491.5,512.0,11706.0],["2021-05-07",506.0,535.25,501.5,520.0,6434.0],["2021-05-10",526.0,530.0,496.5,512.0,5920.0],["2021-05-11",491.5,536.0,485.0,520.5,9960.0],["2021-05-12",512.0,534.5,501.5,505.0,8336.0],["2021-05-13",501.0,504.5,397.5,402.5,34976.0],["2021-05-14",408.0,452.5,387.0,433.0,24696.0],["2021-05-17",433.0,460.5,425.0,439.0,12526.0],["2021-05-18",439.5,462.5,429.0,431.5,13262.0],["2021-05-19",425.0,437.0,409.5,421.5,8632.0],["2021-05-20",436.5,452.5,428.0,436.0,13950.0],["2021-05-21",443.5,443.5,420.5,422.5,9532.0],["2021-05-24",426.0,426.0,395.0,405.5,12682.0],["2021-05-25",411.0,415.5,402.0,406.0,9096.0],["2021-05-26",405.5,448.5,405.0,440.0,10842.0],["2021-05-27",446.5,462.5,432.0,452.0,10210.0],["2021-05-28",452.0,466.5,439.5,442.5,6898.0],["2021-06-01",447.0,461.8,443.0,447.0,6224.0],["2021-06-02",448.0,456.35,434.55,447.5,7350.0],["2021-06-03",437.5,460.0,435.0,448.0,5824.0],["2021-06-04",447.0,460.0,440.0,444.5,4658.0],["2021-06-07",445.0,485.0,443.5,477.5,9410.0],["2021-06-08",484.0,490.0,468.5,481.0,7542.0],["2021-06-09",482.5,515.0,482.05,492.0,8460.0],["2021-06-10",498.0,502.0,471.5,484.0,4256.0],["2021-06-11",490.0,499.5,476.5,482.0,4720.0],["2021-06-14",481.0,500.0,480.55,499.5,7240.0],["2021-06-15",500.0,502.45,473.5,484.0,6038.0],["2021-06-16",483.5,502.75,475.5,498.5,22324.0],["2021-06-17",492.0,517.45,492.0,507.0,10134.0],["2021-06-18",506.0,508.5,484.5,498.5,40122.0],["2021-06-21",493.5,493.5,471.0,489.0,6380.0],["2021-06-22",492.5,492.5,470.5,482.0,4984.0],["2021-06-23",485.5,505.0,481.25,504.0,6788.0],["2021-06-24",505.5,526.0,505.5,516.5,8580.0],["2021-06-25",528.5,545.0,512.0,540.5,46656.0],["2021-06-28",537.5,541.7,504.5,510.5,8100.0],["2021-06-29",514.75,514.75,492.0,498.5,5464.0],["2021-06-30",492.0,517.0,488.5,498.0,5238.0],["2021-07-01",495.0,500.0,448.5,462.5,12136.0],["2021-07-02",464.5,465.0,440.0,452.0,5708.0],["2021-07-06",457.5,468.0,445.5,457.0,7706.0],["2021-07-07",462.5,462.5,442.5,450.0,3742.0],["2021-07-08",440.0,465.5,435.5,447.5,9196.0],["2021-07-09",446.0,474.0,435.0,456.0,6912.0],["2021-07-12",459.0,463.0,444.5,447.0,3300.0],["2021-07-13",445.5,450.0,429.0,430.5,3662.0],["2021-07-14",436.0,436.0,406.0,408.5,5652.0],["2021-07-15",410.0,412.25,385.5,396.5,7076.0],["2021-07-16",399.0,412.5,397.0,399.5,4098.0],["2021-07-19",402.5,410.75,388.0,399.0,3338.0],["2021-07-20",403.0,409.0,393.5,407.0,4000.0],["2021-07-21",407.5,417.0,399.05,417.0,2396.0],["2021-07-22",417.0,423.5,392.5,394.0,3144.0],["2021-07-23",394.0,395.15,372.5,376.5,4082.0],["2021-07-26",379.5,402.5,370.0,388.0,5468.0],["2021-07-27",384.0,399.95,373.5,393.0,3844.0],["2021-07-28",388.5,407.5,388.5,401.0,3792.0],["2021-07-29",400.5,405.0,383.0,400.5,5622.0],["2021-07-30",400.0,418.0,394.0,416.5,5102.0],["2021-08-02",420.0,427.0,397.0,401.5,4398.0],["2021-08-03",400.0,419.0,396.0,415.0,3106.0],["2021-08-04",408.5,424.0,400.3,415.0,3634.0],["2021-08-05",419.0,427.5,415.0,426.5,3836.0],["2021-08-06",430.0,430.0,406.0,414.5,3238.0],["2021-08-09",415.0,422.5,398.0,418.0,3324.0],["2021-08-10",414.0,417.5,401.5,410.5,3130.0],["2021-08-11",412.0,419.0,406.0,415.0,3638.0],["2021-08-12",416.0,421.0,392.5,417.0,5792.0],["2021-08-13",412.45,414.75,394.5,403.5,3484.0],["2021-08-16",400.0,400.0,376.0,377.0,4478.0],["2021-08-17",370.5,381.0,342.75,374.0,7630.0],["2021-08-18",372.0,376.5,355.0,356.5,5234.0],["2021-08-19",355.0,364.5,345.5,359.0,6708.0],["2021-08-20",355.5,366.5,344.0,361.5,4340.0],["2021-08-23",366.5,379.5,361.5,376.5,3656.0],["2021-08-24",378.0,387.0,370.5,385.5,2854.0],["2021-08-25",383.0,395.5,381.5,390.5,3096.0],["2021-08-26",384.5,397.0,382.5,387.0,2360.0],["2021-08-27",390.0,403.75,387.8,396.5,4244.0],["2021-08-30",399.5,401.5,390.05,391.0,1844.0],["2021-08-31",391.0,398.0,385.0,386.0,2400.0],["2021-09-01",390.0,395.75,381.5,395.5,2168.0],["2021-09-02",398.5,406.0,391.5,398.0,2786.0],["2021-09-03",394.0,394.15,375.5,381.5,2630.0],["2021-09-07",383.5,386.55,368.0,378.0,3284.0],["2021-09-08",380.0,380.0,365.0,372.5,1900.0],["2021-09-09",375.0,380.6,370.0,373.0,3390.0],["2021-09-10",372.5,376.95,359.5,364.0,2616.0],["2021-09-13",365.0,373.0,351.0,352.0,3738.0],["2021-09-14",352.5,367.0,347.5,348.0,2606.0],["2021-09-15",350.0,360.15,348.75,352.5,2126.0],["2021-09-16",348.0,356.5,337.5,355.0,6754.0],["2021-09-17",357.0,359.5,343.0,359.0,11840.0],["2021-09-20",354.0,378.0,345.0,361.5,8080.0],["2021-09-21",362.5,370.5,359.8,365.0,2298.0],["2021-09-22",358.0,367.0,332.5,364.0,8636.0],["2021-09-23",369.5,378.25,354.75,375.5,2620.0],["2021-09-24",376.0,384.8,364.5,376.0,2820.0],["2021-09-27",374.0,382.0,369.75,374.5,8550.0],["2021-09-28",374.0,374.0,360.0,363.5,2442.0],["2021-09-29",364.5,367.25,347.5,350.5,2210.0],["2021-09-30",349.0,363.5,340.9,353.0,3766.0],["2021-10-01",354.5,356.0,345.0,353.0,1880.0],["2021-10-04",353.5,353.5,335.0,340.5,3358.0],["2021-10-05",341.0,348.0,335.5,343.0,3788.0],["2021-10-06",335.5,344.5,335.5,338.0,2342.0],["2021-10-07",338.0,349.5,336.0,339.5,3140.0],["2021-10-08",342.0,343.65,333.0,334.0,2150.0],["2021-10-11",332.5,345.0,330.0,338.0,1968.0],["2021-10-12",337.5,346.0,336.0,342.5,1726.0],["2021-10-13",343.0,344.5,335.0,340.5,1792.0],["2021-10-14",341.5,352.0,338.5,350.5,3718.0],["2021-10-15",355.0,362.5,350.0,355.5,2330.0],["2021-10-18",348.0,349.1,337.0,337.5,2196.0],["2021-10-19",337.0,344.0,335.0,342.5,1716.0],["2021-10-20",342.5,350.0,341.5,342.5,1538.0],["2021-10-21",352.0,353.5,336.0,337.5,2828.0],["2021-10-22",342.0,345.3,335.0,337.0,2028.0],["2021-10-25",337.5,342.8,335.0,338.5,1896.0],["2021-10-26",341.5,341.5,330.5,339.0,2520.0],["2021-10-27",337.0,337.0,320.0,325.0,3978.0],["2021-10-28",325.0,326.5,313.5,316.5,4326.0],["2021-10-29",318.0,324.0,311.0,314.0,2756.0],["2021-11-01",315.5,332.5,315.0,331.5,3184.0],["2021-11-02",330.5,335.5,320.0,335.0,2190.0],["2021-11-03",333.0,352.5,332.5,351.5,3008.0],["2021-11-04",354.5,361.5,344.5,346.0,2582.0],["2021-11-05",348.0,348.0,330.0,332.5,2954.0],["2021-11-08",343.75,343.75,333.0,338.5,1876.0],["2021-11-09",353.0,394.0,333.45,341.5,11072.0],["2021-11-10",341.5,354.0,318.0,323.0,5126.0],["2021-11-11",327.0,327.0,312.55,321.5,4066.0],["2021-11-12",320.0,322.5,311.0,312.0,3738.0],["2021-11-15",313.0,322.5,307.25,322.0,3538.0],["2021-11-16",319.5,321.5,307.5,318.5,2524.0],["2021-11-17",315.5,318.5,309.0,309.0,3314.0],["2021-11-18",312.5,312.5,290.5,294.5,5474.0],["2021-11-19",294.0,304.0,290.0,301.0,2988.0],["2021-11-22",297.5,300.45,290.0,294.5,3312.0],["2021-11-23",291.5,312.5,291.0,298.5,4270.0],["2021-11-24",294.5,299.5,290.5,293.5,1718.0],["2021-11-26",290.5,293.5,279.5,281.5,2262.0],["2021-11-29",286.0,295.0,266.0,266.5,3568.0],["2021-11-30",268.0,271.0,253.0,255.0,12458.0],["2021-12-01",261.5,271.2,254.3,260.5,5552.0],["2021-12-02",258.0,269.5,257.55,268.0,3142.0],["2021-12-03",266.5,266.5,250.75,251.5,3462.0],["2021-12-06",250.0,260.15,243.5,251.0,4094.0],["2021-12-07",255.5,283.5,248.0,252.0,5472.0],["2021-12-08",264.75,286.5,251.2,276.0,7128.0],["2021-12-09",268.5,290.0,265.5,271.0,10726.0],["2021-12-10",275.5,284.0,251.5,254.0,3324.0],["2021-12-13",250.0,259.5,247.5,254.0,3766.0],["2021-12-14",258.75,261.5,239.0,247.5,3248.0],["2021-12-15",245.0,261.5,234.0,259.0,5372.0],["2021-12-16",259.0,269.5,253.25,260.5,4240.0],["2021-12-17",258.0,282.0,256.35,275.0,13952.0],["2021-12-20",273.0,282.5,263.5,271.0,3834.0],["2021-12-21",273.5,278.5,263.5,272.5,3028.0],["2021-12-22",273.0,279.5,266.75,270.0,2696.0],["2021-12-23",272.5,281.75,268.0,272.0,3380.0],["2021-12-27",270.0,275.75,255.5,255.5,2172.0],["2021-12-28",257.0,271.5,254.0,269.0,3350.0],["2021-12-29",266.0,273.75,256.65,260.0,2832.0],["2021-12-30",260.0,285.0,256.0,275.0,4290.0],["2021-12-31",274.0,282.5,256.0,256.5,2944.0],["2022-01-03",255.0,276.0,246.5,269.5,2788.0],["2022-01-04",266.5,270.0,259.0,266.5,4904.0],["2022-01-05",267.0,271.5,258.0,262.5,3982.0],["2022-01-06",261.0,274.0,256.0,270.5,5420.0],["2022-01-07",262.75,282.0,262.75,273.5,2108.0],["2022-01-10",268.5,279.0,260.7,277.0,4512.0],["2022-01-11",275.0,284.5,275.0,276.0,4838.0],["2022-01-12",276.0,280.5,271.5,272.5,4390.0],["2022-01-13",275.5,276.1,255.0,259.5,5992.0],["2022-01-14",257.5,262.0,245.75,257.0,3910.0],["2022-01-18",254.5,254.5,235.55,238.5,5038.0],["2022-01-19",239.5,252.0,235.5,246.5,3928.0],["2022-01-20",247.0,256.0,246.5,247.0,3240.0],["2022-01-21",243.0,247.0,235.5,241.0,2844.0],["2022-01-24",240.5,269.0,230.0,263.5,22244.0],["2022-01-25",260.0,267.5,250.55,261.5,3992.0],["2022-01-26",264.0,265.5,244.0,245.0,2262.0],["2022-01-27",250.0,253.65,245.75,249.5,3090.0],["2022-01-28",249.5,255.25,245.5,253.0,3072.0],["2022-01-31",253.0,271.5,253.0,268.5,3642.0],["2022-02-01",271.5,289.5,265.0,286.0,2760.0],["2022-02-02",288.0,288.0,276.0,281.0,3280.0],["2022-02-03",264.5,283.0,250.0,252.5,4712.0],["2022-02-04",254.0,255.5,240.75,243.0,2546.0],["2022-02-07",244.0,253.7,234.0,236.5,15302.0],["2022-02-08",239.0,246.55,229.0,242.5,2202.0],["2022-02-09",242.5,248.0,241.0,244.0,2222.0],["2022-02-10",237.5,247.25,230.5,234.0,3000.0],["2022-02-11",235.5,239.0,221.0,223.0,3488.0],["2022-02-14",224.0,225.0,213.0,214.0,2150.0],["2022-02-15",214.5,220.5,213.5,219.5,4762.0],["2022-02-16",219.0,229.5,214.5,226.5,9814.0],["2022-02-17",221.5,225.0,200.0,201.5,4512.0],["2022-02-18",204.0,210.0,189.5,192.5,5650.0],["2022-02-22",189.5,190.0,170.0,171.0,4772.0],["2022-02-23",171.5,173.0,158.0,158.25,2674.0],["2022-02-24",149.0,156.0,146.0,150.0,6552.0],["2022-02-25",152.5,154.0,142.5,145.0,4842.0],["2022-02-28",144.5,145.0,138.5,142.0,4854.0],["2022-03-01",141.0,145.0,136.5,137.5,6944.0],["2022-03-02",138.5,143.5,135.5,140.5,2650.0],["2022-03-03",142.5,143.0,111.5,116.0,8808.0],["2022-03-04",116.0,117.5,104.5,106.5,10680.0],["2022-03-07",105.0,112.0,100.0,109.5,6336.0],["2022-03-08",110.0,113.0,98.0,100.0,9074.0],["2022-03-09",103.0,110.0,101.5,109.5,3788.0],["2022-03-10",107.5,108.0,91.0,94.5,10176.0],["2022-03-11",98.5,99.5,90.0,90.5,5892.0],["2022-03-14",90.0,90.5,81.0,85.0,8806.0],["2022-03-15",90.0,98.0,87.25,98.0,7228.0],["2022-03-16",100.5,110.0,95.0,110.0,7136.0],["2022-03-17",111.5,135.5,110.0,132.5,11604.0],["2022-03-18",132.5,134.5,123.8,127.5,6902.0],["2022-03-21",128.5,128.5,117.5,118.0,3588.0],["2022-03-22",116.5,125.5,116.5,124.5,3508.0],["2022-03-23",123.0,137.0,123.0,128.0,5132.0],["2022-03-24",127.5,127.5,115.05,117.0,6800.0],["2022-03-25",119.0,119.0,108.0,108.5,6964.0],["2022-03-28",110.5,111.0,100.0,105.0,3472.0],["2022-03-29",107.5,115.75,105.5,110.0,7102.0],["2022-03-30",116.0,116.0,105.5,108.0,7930.0],["2022-03-31",109.0,111.0,105.5,106.0,4414.0],["2022-04-01",107.0,108.5,101.0,101.5,6716.0],["2022-04-04",104.0,107.45,97.25,99.5,9790.0],["2022-04-05",102.0,102.0,92.0,94.0,15424.0],["2022-04-06",94.0,94.0,80.5,83.5,18520.0],["2022-04-07",86.0,86.75,75.5,76.5,19890.0],["2022-04-08",76.0,76.0,68.5,69.75,29804.0],["2022-04-11",80.0,80.0,67.0,70.0,31756.0],["2022-04-12",70.0,72.0,61.0,67.5,20732.0],["2022-04-13",69.0,87.5,67.5,83.0,28970.0],["2022-04-14",83.5,83.5,72.5,73.0,12034.0],["2022-04-18",82.0,110.5,78.5,95.5,178862.0],["2022-04-19",97.0,99.5,86.5,92.0,33610.0],["2022-04-20",93.0,93.25,77.5,83.0,15722.0],["2022-04-21",82.5,83.5,76.0,77.0,10440.0],["2022-04-22",75.5,78.0,74.5,74.5,10950.0],["2022-04-25",75.5,78.75,72.0,77.0,7776.0],["2022-04-26",74.5,78.4,69.0,70.0,11692.0],["2022-04-27",71.5,71.5,67.5,67.5,9562.0],["2022-04-28",70.0,71.0,63.5,68.0,11240.0],["2022-04-29",66.5,68.5,64.5,65.0,5804.0],["2022-05-02",66.0,66.9,61.0,62.5,15876.0],["2022-05-03",64.0,65.5,61.0,62.5,16310.0],["2022-05-04",66.0,66.0,58.5,65.0,19022.0],["2022-05-05",67.5,67.5,61.5,63.5,13888.0],["2022-05-06",62.5,64.5,58.5,62.0,11316.0],["2022-05-09",62.5,65.0,58.0,63.5,18722.0],["2022-05-10",66.0,71.5,61.5,70.0,28250.0],["2022-05-11",68.5,71.0,60.6,62.5,11880.0],["2022-05-12",61.0,67.5,59.0,62.5,11004.0],["2022-05-13",64.5,65.5,60.5,61.5,14852.0],["2022-05-16",62.0,68.5,61.55,65.5,9494.0],["2022-05-17",68.0,69.5,63.0,66.5,19192.0],["2022-05-18",65.0,67.0,59.5,60.5,15100.0],["2022-05-19",61.0,64.5,57.5,63.5,9668.0],["2022-05-20",64.0,64.0,53.5,55.5,20908.0],["2022-05-23",57.0,64.0,54.0,63.5,14110.0],["2022-05-24",63.0,63.0,55.0,55.5,11890.0],["2022-05-25",57.0,59.0,54.5,56.5,5504.0],["2022-05-26",55.5,59.0,55.0,56.5,7910.0],["2022-05-27",56.5,59.0,55.0,58.5,5964.0],["2022-05-31",59.0,59.0,56.0,56.0,8804.0],["2022-06-01",56.0,58.0,53.5,54.0,6036.0],["2022-06-02",54.0,59.0,53.5,58.0,5332.0],["2022-06-03",57.5,58.5,55.0,57.5,4914.0],["2022-06-06",58.5,60.25,55.0,57.0,9878.0],["2022-06-07",57.0,64.5,57.0,63.0,16416.0],["2022-06-08",65.5,65.5,60.5,62.5,7280.0],["2022-06-09",61.5,68.5,58.5,66.0,12568.0],["2022-06-10",62.5,65.5,54.5,56.5,17410.0],["2022-06-13",54.5,60.0,52.0,59.0,13220.0],["2022-06-14",58.0,58.25,52.5,54.0,6506.0],["2022-06-15",55.5,57.0,53.0,54.5,11194.0],["2022-06-16",52.5,52.5,50.0,51.5,15638.0],["2022-06-17",51.5,57.5,51.5,54.5,10736.0],["2022-06-21",56.5,58.5,54.0,58.5,9322.0],["2022-06-22",57.5,63.0,55.5,63.0,13126.0],["2022-06-23",62.5,73.0,61.55,72.5,8814.0],["2022-06-24",73.5,79.5,65.0,67.0,78750.0],["2022-06-27",65.0,75.5,63.5,73.0,7198.0],["2022-06-28",74.0,79.0,68.5,75.5,11786.0],["2022-06-29",76.5,76.5,71.05,76.5,5262.0],["2022-06-30",75.0,80.5,72.5,75.0,8232.0],["2022-07-01",78.0,78.5,71.5,73.0,4174.0],["2022-07-05",70.0,77.0,68.0,76.5,6264.0],["2022-07-06",78.0,78.5,73.75,77.0,4422.0],["2022-07-07",77.5,79.0,76.5,79.0,4310.0],["2022-07-08",78.5,96.5,78.5,94.5,12266.0],["2022-07-11",95.0,107.5,88.75,102.5,22378.0],["2022-07-12",100.5,124.0,96.5,116.5,52360.0],["2022-07-13",114.0,133.5,111.75,118.0,30110.0],["2022-07-14",120.0,128.0,120.0,127.5,15104.0],["2022-07-15",127.5,129.45,105.5,112.0,15152.0],["2022-07-18",113.0,115.0,94.75,97.0,12770.0],["2022-07-19",97.0,105.0,96.0,104.0,5538.0],["2022-07-20",103.5,111.0,102.5,109.0,3758.0],["2022-07-21",108.0,113.75,107.0,110.0,4412.0],["2022-07-22",111.0,113.0,100.5,102.5,3342.0],["2022-07-25",105.5,105.5,98.0,99.0,2374.0],["2022-07-26",102.0,102.0,96.0,96.5,2578.0],["2022-07-27",97.0,101.5,95.5,100.5,1626.0],["2022-07-28",100.0,105.5,96.5,102.0,2898.0],["2022-07-29",103.5,107.5,99.0,100.0,3584.0],["2022-08-01",99.0,103.0,94.0,96.0,3832.0],["2022-08-02",97.0,100.5,96.0,96.0,3236.0],["2022-08-03",98.0,114.5,98.0,104.5,8826.0],["2022-08-04",105.0,116.1,105.0,112.5,4632.0],["2022-08-05",112.0,115.5,110.5,111.5,4206.0],["2022-08-08",114.5,114.6,108.0,112.5,2652.0],["2022-08-09",113.5,113.5,100.0,100.0,3184.0],["2022-08-10",101.5,109.5,99.85,109.0,3092.0],["2022-08-11",110.5,112.05,95.0,98.0,12388.0],["2022-08-12",100.5,102.5,94.5,100.5,5964.0],["2022-08-15",101.5,106.5,98.5,106.0,2766.0],["2022-08-16",106.0,109.85,102.5,108.0,3760.0],["2022-08-17",107.5,111.5,103.0,107.0,3138.0],["2022-08-18",107.5,109.95,102.0,105.5,2110.0],["2022-08-19",103.0,105.2,100.0,102.5,2394.0],["2022-08-22",100.5,103.5,99.8,101.0,1810.0],["2022-08-23",101.5,104.0,100.0,101.5,2188.0],["2022-08-24",102.0,103.5,100.05,101.5,916.0],["2022-08-25",101.5,115.5,101.5,113.5,8574.0],["2022-08-26",113.5,113.5,104.95,107.5,4674.0],["2022-08-29",104.0,112.5,103.5,106.0,1568.0],["2022-08-30",106.5,108.35,100.5,104.0,1350.0],["2022-08-31",104.0,105.0,102.45,103.0,890.0],["2022-09-01",102.5,104.5,97.5,104.0,2224.0],["2022-09-02",105.0,105.05,99.5,100.0,2168.0],["2022-09-06",100.0,105.0,96.5,102.5,2780.0],["2022-09-07",103.5,108.0,102.55,106.5,1264.0],["2022-09-08",104.0,109.0,103.5,107.0,1166.0],["2022-09-09",108.5,110.5,106.15,107.0,2064.0],["2022-09-12",107.5,109.0,102.0,106.5,1338.0],["2022-09-13",104.5,112.5,104.0,108.0,2288.0],["2022-09-14",103.5,110.0,101.0,103.5,6738.0],["2022-09-15",103.5,107.0,100.0,104.0,3248.0],["2022-09-16",104.5,104.5,101.05,102.5,2200.0],["2022-09-19",103.0,104.0,100.5,102.5,1206.0],["2022-09-20",101.0,101.55,98.0,99.0,2416.0],["2022-09-21",99.5,102.0,96.0,96.0,1264.0],["2022-09-22",98.5,99.0,88.5,90.0,3006.0],["2022-09-23",90.0,101.0,85.0,94.5,4672.0],["2022-09-26",93.5,96.95,90.5,91.0,1066.0],["2022-09-27",92.5,96.5,90.5,91.5,1194.0],["2022-09-28",94.0,97.5,90.0,95.0,2678.0],["2022-09-29",93.0,96.5,89.5,91.0,1382.0],["2022-09-30",91.0,94.5,89.5,89.5,1374.0],["2022-10-03",88.0,89.5,86.0,86.0,1480.0],["2022-10-04",88.5,95.0,86.45,93.5,1990.0],["2022-10-05",93.5,96.0,92.5,94.5,1764.0],["2022-10-06",94.5,96.35,94.5,94.5,400.0],["2022-10-07",94.5,94.5,91.0,91.0,1354.0],["2022-10-10",94.5,95.0,87.0,87.0,2390.0],["2022-10-11",86.5,90.0,85.0,87.0,812.0],["2022-10-12",87.5,95.25,85.5,93.5,872.0],["2022-10-13",93.5,97.5,90.0,95.0,1148.0],["2022-10-14",97.5,98.0,93.0,93.5,1128.0],["2022-10-17",85.5,93.0,85.5,88.0,2352.0],["2022-10-18",91.0,93.0,88.0,90.0,930.0],["2022-10-19",90.5,94.45,83.5,84.0,1226.0],["2022-10-20",83.5,87.4,82.0,83.0,578.0],["2022-10-21",85.0,86.0,81.5,82.0,2308.0],["2022-10-24",81.5,84.5,80.5,82.0,1184.0],["2022-10-25",79.5,87.5,79.5,84.0,1594.0],["2022-10-26",86.5,87.5,83.5,85.0,1018.0],["2022-10-27",85.5,88.6,82.5,83.5,420.0],["2022-10-28",84.0,86.0,80.5,83.5,1242.0],["2022-10-31",82.0,92.3,82.0,86.5,1470.0],["2022-11-01",87.0,93.5,87.0,89.5,2432.0],["2022-11-02",91.5,104.5,90.4,101.5,5082.0],["2022-11-03",100.0,119.5,100.0,117.0,6906.0],["2022-11-04",121.0,125.5,116.5,120.0,4710.0],["2022-11-07",124.0,124.0,111.0,113.0,2472.0],["2022-11-08",111.5,112.5,101.0,102.25,2768.0],["2022-11-09",102.0,114.3,102.0,106.5,1804.0],["2022-11-10",110.5,113.0,107.0,111.0,716.0],["2022-11-11",112.0,118.5,107.5,118.0,1210.0],["2022-11-14",118.0,119.5,110.0,113.5,1324.0],["2022-11-15",115.0,118.85,109.0,110.0,1106.0],["2022-11-16",108.0,110.5,104.5,104.5,800.0],["2022-11-17",104.5,106.25,89.0,94.0,7844.0],["2022-11-18",94.0,104.5,94.0,101.0,1962.0],["2022-11-21",101.5,105.5,98.0,98.0,1102.0],["2022-11-22",100.0,104.0,97.5,101.0,1440.0],["2022-11-23",101.0,105.0,96.0,100.0,1056.0],["2022-11-25",100.0,101.3,98.0,99.0,304.0],["2022-11-28",98.0,110.0,98.0,105.0,2208.0],["2022-11-29",103.5,109.5,103.5,105.0,750.0],["2022-11-30",105.5,111.0,105.0,111.0,988.0],["2022-12-01",111.0,115.0,108.5,112.0,1582.0],["2022-12-02",110.0,114.5,109.5,110.0,1054.0],["2022-12-05",111.0,114.0,108.5,112.0,828.0],["2022-12-06",110.5,110.5,100.0,100.0,1294.0],["2022-12-07",101.5,105.5,100.0,100.5,964.0],["2022-12-08",106.0,108.5,100.5,100.5,1270.0],["2022-12-09",100.5,105.0,100.5,102.0,860.0],["2022-12-12",102.0,110.5,102.0,108.0,1452.0],["2022-12-13",108.5,116.0,105.0,106.0,3106.0],["2022-12-14",108.0,110.0,102.5,105.5,1282.0],["2022-12-15",106.5,112.25,102.0,103.5,1914.0],["2022-12-16",105.0,109.0,102.0,102.0,7724.0],["2022-12-19",102.0,104.5,97.4,99.0,3090.0],["2022-12-20",99.0,102.5,99.0,101.0,1326.0],["2022-12-21",100.0,102.5,93.9,95.0,3550.0],["2022-12-22",105.5,112.0,95.0,108.0,7442.0],["2022-12-23",109.0,135.0,106.25,129.5,16348.0],["2022-12-27",137.0,150.0,128.0,129.0,11874.0],["2022-12-28",128.5,139.5,126.65,136.0,4500.0],["2022-12-29",138.0,164.0,135.0,162.0,7624.0],["2022-12-30",168.5,212.5,165.5,192.5,33440.0],["2023-01-03",199.0,207.0,183.5,197.5,9766.0],["2023-01-04",197.5,197.5,172.5,175.0,6336.0],["2023-01-05",168.0,187.0,151.5,181.5,5272.0],["2023-01-06",182.0,182.0,174.5,178.0,2000.0],["2023-01-09",180.0,182.0,160.0,166.5,4642.0],["2023-01-10",174.0,209.5,167.0,194.0,15516.0],["2023-01-11",194.0,208.0,193.1,205.5,7374.0],["2023-01-12",206.5,222.95,205.5,215.0,4808.0],["2023-01-13",212.5,239.0,208.0,227.5,6944.0],["2023-01-17",226.0,255.0,220.1,250.0,7088.0],["2023-01-18",250.0,267.5,225.5,227.5,9458.0],["2023-01-19",225.5,249.05,225.0,246.5,5702.0],["2023-01-20",252.5,274.0,236.0,237.5,7652.0],["2023-01-23",237.5,274.5,237.5,248.5,6654.0],["2023-01-24",261.0,279.5,250.0,273.75,8632.0],["2023-01-25",275.0,276.4,234.0,237.0,9374.0],["2023-01-26",246.0,249.5,237.5,239.0,7040.0],["2023-01-27",239.0,240.0,232.5,237.5,3768.0],["2023-01-30",237.5,240.0,226.0,232.25,8388.0],["2023-01-31",228.5,238.5,225.0,227.0,5534.0],["2023-02-01",227.5,230.5,202.5,203.0,8528.0],["2023-02-02",201.0,221.5,200.5,208.25,9014.0],["2023-02-03",207.0,217.0,203.55,212.5,9902.0],["2023-02-06",212.0,219.5,209.0,214.5,8512.0],["2023-02-07",215.0,215.0,203.0,207.5,4694.0],["2023-02-08",204.0,208.5,186.5,198.0,6914.0],["2023-02-09",201.5,206.5,198.5,199.0,4184.0],["2023-02-10",199.0,204.0,190.0,196.5,2512.0],["2023-02-13",35.5,47.5,35.0,38.25,315800.0],["2023-02-14",38.5,38.5,34.05,37.3,73020.0],["2023-02-15",37.5,37.5,33.4,33.7,45878.0],["2023-02-16",33.15,34.4,31.55,33.25,21404.0],["2023-02-17",32.65,37.95,32.5,33.35,58832.0],["2023-02-21",35.65,37.75,34.0,34.0,34984.0],["2023-02-22",33.5,36.0,33.5,33.5,20940.0],["2023-02-23",33.65,35.5,33.0,33.05,15058.0],["2023-02-24",34.0,36.0,33.0,35.1,10636.0],["2023-02-27",36.0,37.45,34.75,37.0,13498.0],["2023-02-28",36.0,37.0,34.0,34.0,11706.0],["2023-03-01",34.5,35.5,33.5,33.65,12232.0],["2023-03-02",34.5,34.5,32.6,33.4,8628.0],["2023-03-03",33.75,34.5,32.65,34.0,7690.0],["2023-03-06",33.7,35.5,33.5,34.3,10788.0],["2023-03-07",33.65,35.0,33.0,33.3,7210.0],["2023-03-08",33.6,34.5,32.0,32.65,6054.0],["2023-03-09",32.5,34.25,30.5,31.0,8392.0],["2023-03-10",31.35,32.4,29.6,29.7,15678.0],["2023-03-13",29.0,33.0,28.1,31.95,12102.0],["2023-03-14",32.25,33.0,30.5,31.0,5314.0],["2023-03-15",30.0,31.0,29.5,30.25,5360.0],["2023-03-16",30.2,31.25,28.25,28.5,5474.0],["2023-03-17",29.0,29.9,26.1,27.7,8174.0],["2023-03-20",27.0,27.5,24.4,24.55,9512.0],["2023-03-21",24.5,26.25,24.0,24.3,8194.0],["2023-03-22",24.1,25.9,22.5,22.5,7574.0],["2023-03-23",22.5,23.75,20.6,22.25,12000.0],["2023-03-24",20.6,22.0,20.6,21.85,7358.0],["2023-03-27",22.0,23.75,21.15,22.95,6008.0],["2023-03-28",23.7,24.0,22.25,22.25,4226.0],["2023-03-29",22.55,24.0,21.5,23.1,4156.0],["2023-03-30",23.9,26.4,23.5,24.0,18454.0],["2023-03-31",24.5,25.5,23.6,25.15,5314.0],["2023-04-03",25.5,25.95,23.5,23.8,4962.0],["2023-04-04",23.5,24.75,22.5,22.85,6680.0],["2023-04-05",22.9,22.9,21.5,21.5,20456.0],["2023-04-06",21.9,23.5,21.5,23.5,6508.0],["2023-04-10",22.0,24.0,21.6,23.2,3818.0],["2023-04-11",24.0,24.5,23.3,23.55,3420.0],["2023-04-12",22.65,23.75,21.2,21.2,4018.0],["2023-04-13",22.5,23.4,22.0,22.8,4956.0],["2023-04-14",22.3,23.5,21.6,22.75,2696.0],["2023-04-17",22.0,23.5,21.5,23.5,1938.0],["2023-04-18",21.95,23.5,21.55,21.65,2820.0],["2023-04-19",22.1,22.5,20.55,21.1,5126.0],["2023-04-20",20.5,21.15,20.0,21.05,5804.0],["2023-04-21",22.0,22.0,20.05,20.4,1550.0],["2023-04-24",21.0,22.5,19.0,19.0,2564.0],["2023-04-25",19.4,19.85,17.55,18.0,3826.0],["2023-04-26",18.0,18.3,17.5,17.85,2618.0],["2023-04-27",18.05,20.0,17.5,19.7,4852.0],["2023-04-28",19.0,21.0,17.7,19.95,5322.0],["2023-05-01",19.5,20.7,19.0,19.0,1164.0],["2023-05-02",19.0,19.95,18.15,18.5,1432.0],["2023-05-03",18.5,19.8,17.55,18.85,1706.0],["2023-05-04",19.5,20.9,18.0,20.15,3662.0],["2023-05-05",20.0,20.1,19.0,19.85,1534.0],["2023-05-08",19.5,19.5,18.55,19.25,3104.0],["2023-05-09",19.25,20.0,19.0,19.5,2772.0],["2023-05-10",19.5,20.3,19.0,19.5,1886.0],["2023-05-11",19.9,19.9,18.5,18.65,1936.0],["2023-05-12",18.1,19.25,18.1,18.55,1072.0],["2023-05-15",17.5,19.15,17.5,17.6,7310.0],["2023-05-16",17.5,18.4,17.5,18.0,3392.0],["2023-05-17",17.85,20.0,17.5,19.8,3216.0],["2023-05-18",19.75,19.75,18.5,19.25,2318.0],["2023-05-19",19.45,20.0,18.25,19.4,2254.0],["2023-05-22",20.0,20.0,19.5,19.8,1904.0],["2023-05-23",19.5,19.75,19.0,19.45,1466.0],["2023-05-24",18.15,19.0,17.8,18.25,2890.0],["2023-05-25",18.0,19.0,18.0,18.0,804.0],["2023-05-26",18.0,19.9,17.6,17.95,1634.0],["2023-05-30",18.0,18.4,17.5,17.6,2432.0],["2023-05-31",17.5,18.5,17.5,17.5,2452.0],["2023-06-01",17.5,18.45,17.5,18.45,1412.0],["2023-06-02",18.45,18.5,17.55,18.5,1432.0],["2023-06-05",18.5,19.5,17.5,18.45,7134.0],["2023-06-06",17.7,18.95,17.7,18.3,1284.0],["2023-06-07",18.5,19.0,18.3,18.85,2158.0],["2023-06-08",18.85,20.0,18.5,19.5,4860.0],["2023-06-09",19.5,20.0,18.35,19.0,876.0],["2023-06-12",18.5,20.0,18.5,20.0,1346.0],["2023-06-13",19.1,20.0,19.0,19.0,1482.0],["2023-06-14",20.0,20.0,18.6,18.9,2298.0],["2023-06-15",18.4,20.0,18.4,18.8,780.0],["2023-06-16",19.5,19.5,18.5,18.5,1818.0],["2023-06-20",18.5,18.5,17.55,17.7,3916.0],["2023-06-21",17.65,18.0,16.6,16.6,8822.0],["2023-06-22",17.0,19.35,16.6,17.05,5230.0],["2023-06-23",17.05,17.5,16.8,16.9,1964.0],["2023-06-26",16.6,17.7,16.6,17.55,2540.0],["2023-06-27",17.15,17.75,16.3,17.05,2512.0],["2023-06-28",16.5,17.85,16.5,17.5,1292.0],["2023-06-29",17.0,17.5,16.5,17.05,2128.0],["2023-06-30",17.0,17.4,16.5,17.3,1336.0],["2023-07-03",16.5,17.55,16.5,17.3,1174.0],["2023-07-05",17.3,17.75,17.05,17.6,3050.0],["2023-07-06",17.5,18.0,16.5,17.5,3172.0],["2023-07-07",18.5,18.5,17.0,18.25,1234.0],["2023-07-10",18.55,19.2,18.5,19.0,3822.0],["2023-07-11",19.1,19.75,18.5,19.5,2014.0],["2023-07-12",20.5,20.5,19.0,19.5,4070.0],["2023-07-13",19.0,20.5,19.0,20.0,4142.0],["2023-07-14",29.15,40.5,25.65,35.5,1649608.0],["2023-07-17",31.95,37.25,29.5,31.0,162980.0],["2023-07-18",28.85,33.45,27.65,32.25,47624.0],["2023-07-19",30.6,34.0,30.3,32.65,26390.0],["2023-07-20",32.15,33.0,28.5,30.5,17214.0],["2023-07-21",29.5,30.95,29.0,29.25,7706.0],["2023-07-24",27.5,29.9,22.7,26.0,26510.0],["2023-07-25",24.55,25.85,24.55,25.4,5564.0],["2023-07-26",25.45,27.5,25.45,27.05,7388.0],["2023-07-27",27.0,27.3,22.1,23.35,9786.0],["2023-07-28",23.4,26.5,23.05,25.0,7076.0],["2023-07-31",25.5,26.45,24.1,25.55,2958.0],["2023-08-01",25.0,27.0,23.25,25.15,3670.0],["2023-08-02",25.3,32.0,24.0,29.35,29640.0],["2023-08-03",29.8,34.2,27.75,32.85,20754.0],["2023-08-04",34.6,37.0,32.85,36.25,18560.0],["2023-08-07",35.0,37.0,32.5,36.25,10176.0],["2023-08-08",34.8,35.5,30.15,35.0,8092.0],["2023-08-09",33.1,35.5,32.0,35.5,5170.0],["2023-08-10",34.5,35.7,31.45,34.2,3932.0],["2023-08-11",34.6,34.6,31.8,34.05,3516.0],["2023-08-14",33.05,35.0,31.05,33.15,5052.0],["2023-08-15",33.25,37.0,31.8,35.0,8494.0],["2023-08-16",34.55,34.55,31.05,32.0,5130.0],["2023-08-17",30.6,32.5,30.5,32.0,4736.0],["2023-08-18",31.55,32.0,27.55,28.75,3774.0],["2023-08-21",27.5,27.7,23.0,25.1,7914.0],["2023-08-22",25.45,26.45,24.5,25.0,1484.0],["2023-08-23",25.0,26.9,24.0,24.95,2522.0],["2023-08-24",25.25,25.9,23.6,24.45,2320.0],["2023-08-25",24.5,24.95,23.5,23.5,2720.0],["2023-08-28",24.0,25.5,23.1,23.5,1606.0],["2023-08-29",23.5,24.65,22.5,23.95,4394.0],["2023-08-30",23.45,24.95,23.45,23.85,1406.0],["2023-08-31",23.5,25.7,23.2,24.0,5322.0],["2023-09-01",24.5,24.5,23.15,23.3,4496.0],["2023-09-05",21.65,24.0,21.65,22.45,2466.0],["2023-09-06",23.5,23.95,21.5,22.45,3440.0],["2023-09-07",22.5,22.5,21.55,21.75,2526.0],["2023-09-08",21.6,22.45,21.5,21.65,1704.0],["2023-09-11",22.0,22.5,21.5,21.95,886.0],["2023-09-12",22.0,22.0,21.5,21.5,380.0],["2023-09-13",21.5,22.0,21.25,21.25,2534.0],["2023-09-14",21.5,21.85,21.1,21.15,816.0],["2023-09-15",21.2,22.5,21.2,21.2,2430.0],["2023-09-18",22.25,22.25,18.55,19.2,2806.0],["2023-09-19",18.65,21.7,18.65,20.0,1350.0],["2023-09-20",21.5,21.95,19.55,19.75,786.0],["2023-09-21",19.05,21.65,18.85,19.75,2352.0],["2023-09-22",19.05,21.5,19.05,19.05,566.0],["2023-09-25",21.4,21.4,17.5,18.0,962.0],["2023-09-26",18.0,20.95,18.0,19.45,984.0],["2023-09-27",20.05,21.5,19.05,19.25,1346.0],["2023-09-28",18.9,21.0,18.5,18.55,2250.0],["2023-09-29",19.5,20.5,18.5,18.5,2162.0],["2023-10-02",18.5,20.7,18.5,19.05,846.0],["2023-10-03",18.0,19.1,17.85,17.85,2024.0],["2023-10-04",17.0,18.8,14.85,15.3,8810.0],["2023-10-05",15.5,16.25,13.35,13.5,3320.0],["2023-10-06",12.5,15.5,12.5,15.0,3568.0],["2023-10-09",15.5,17.5,14.5,15.0,3082.0],["2023-10-10",14.55,15.75,14.0,15.0,934.0],["2023-10-11",14.75,17.5,14.45,15.5,1136.0],["2023-10-12",17.0,17.0,14.1,14.1,2172.0],["2023-10-13",16.0,16.9,14.25,14.75,744.0],["2023-10-16",14.35,16.65,14.35,15.0,1610.0],["2023-10-17",15.0,16.6,13.95,14.25,3752.0],["2023-10-18",14.85,14.85,13.5,13.65,1888.0],["2023-10-19",13.5,13.8,11.5,12.0,6806.0],["2023-10-20",12.0,13.5,12.0,12.5,866.0],["2023-10-23",12.6,13.75,12.0,12.45,3616.0],["2023-10-24",12.5,14.0,12.0,13.2,1578.0],["2023-10-25",13.25,13.7,10.75,12.1,2022.0],["2023-10-26",11.5,12.3,11.25,11.85,1304.0],["2023-10-27",12.4,13.75,11.5,11.6,2728.0],["2023-10-30",11.15,11.5,9.15,10.85,10736.0],["2023-10-31",9.75,12.75,9.75,12.0,3952.0],["2023-11-01",12.5,13.0,12.1,12.4,2086.0],["2023-11-02",12.35,14.5,11.5,14.15,3174.0],["2023-11-03",14.5,16.0,14.0,15.0,6184.0],["2023-11-06",14.3,16.063,14.0,15.48,27300.0],["2023-11-07",14.1,25.45,14.1,24.62,221400.0],["2023-11-08",23.3,43.0,23.0,41.4,346900.0],["2023-11-09",37.2,44.5,36.831,41.12,237100.0],["2023-11-10",38.0,48.64,36.51,42.53,120700.0],["2023-11-13",40.45,54.98,39.01,50.79,190100.0],["2023-11-14",47.6,52.0,36.56,41.85,132900.0],["2023-11-15",42.0,43.41,38.27,43.41,52100.0],["2023-11-16",42.58,42.58,39.0,40.8,22900.0],["2023-11-17",39.28,40.865,37.546,38.99,32600.0],["2023-11-20",36.27,38.495,34.17,37.66,36000.0],["2023-11-21",34.58,42.48,34.07,38.64,61200.0],["2023-11-22",35.91,41.0,35.02,37.88,90600.0],["2023-11-24",37.92,39.5,36.963,38.27,10700.0],["2023-11-27",37.5,37.5,36.231,37.5,16300.0],["2023-11-28",36.5,40.17,36.11,39.92,22200.0],["2023-11-29",39.69,41.0,39.5,40.18,20400.0],["2023-11-30",38.762,46.77,38.762,41.91,25900.0],["2023-12-01",42.22,49.99,42.166,49.0,28300.0],["2023-12-04",48.05,71.67,47.01,58.0,221800.0],["2023-12-05",62.45,62.625,51.63,57.75,128000.0],["2023-12-06",58.0,60.88,52.01,55.68,101300.0],["2023-12-07",56.47,56.59,47.01,47.51,56700.0],["2023-12-08",48.43,52.5,47.84,50.23,39700.0],["2023-12-11",50.56,51.97,48.984,50.07,19900.0],["2023-12-12",51.59,52.025,48.0,50.2,38200.0],["2023-12-13",49.56,51.46,49.33,49.33,53300.0],["2023-12-14",50.67,57.5,48.869,53.2,59100.0],["2023-12-15",54.98,60.3,51.26,51.66,378600.0],["2023-12-18",51.17,54.6,49.65,51.12,58500.0],["2023-12-19",51.76,54.99,49.38,54.2,54300.0],["2023-12-20",54.99,58.92,54.075,55.81,19400.0],["2023-12-21",53.32,58.069,50.0,51.84,13500.0],["2023-12-22",50.65,54.0,50.0,50.51,9000.0],["2023-12-26",50.58,52.25,49.848,51.18,12600.0],["2023-12-27",49.21,52.9,48.18,50.49,14800.0],["2023-12-28",50.0,51.82,49.16,49.16,8400.0],["2023-12-29",48.71,52.24,47.93,47.93,15100.0],["2024-01-02",47.14,49.26,47.14,49.14,14700.0],["2024-01-03",48.75,50.08,47.02,49.84,7900.0],["2024-01-04",49.3,52.028,49.3,50.0,23200.0],["2024-01-05",50.16,50.5,49.335,50.49,15900.0],["2024-01-08",50.11,50.5,49.27,49.27,16300.0],["2024-01-09",48.62,50.5,48.149,50.0,14500.0],["2024-01-10",50.0,50.17,44.49,45.34,25100.0],["2024-01-11",44.39,49.16,42.9,43.79,11900.0],["2024-01-12",43.79,47.48,43.79,46.7,9100.0],["2024-01-16",48.0,48.0,45.3,46.7,6600.0],["2024-01-17",44.26,45.3,43.63,43.63,9600.0],["2024-01-18",43.63,44.802,41.02,41.02,9100.0],["2024-01-19",40.85,42.63,40.85,41.1,9400.0],["2024-01-22",38.747,42.55,38.747,42.5,13900.0],["2024-01-23",41.99,42.99,41.92,42.99,6800.0],["2024-01-24",43.0,51.94,41.32,51.94,15300.0],["2024-01-25",52.82,54.5,47.76,52.0,18100.0],["2024-01-26",47.92,50.5,47.92,50.38,16700.0],["2024-01-29",48.0,50.35,47.32,49.57,17700.0],["2024-01-30",46.55,49.885,46.55,49.09,10300.0],["2024-01-31",49.7,50.81,48.57,50.81,5300.0],["2024-02-01",50.95,52.99,49.39,52.99,7500.0],["2024-02-02",51.36,53.35,51.36,53.35,3900.0],["2024-02-05",52.09,69.815,52.09,69.27,34400.0],["2024-02-06",69.62,69.62,58.74,60.11,43300.0],["2024-02-07",62.0,62.0,57.846,59.54,14400.0],["2024-02-08",59.9,59.9,54.67,58.72,5800.0],["2024-02-09",55.96,56.96,55.41,56.9,7300.0],["2024-02-12",54.63,57.0,54.63,55.0,8900.0],["2024-02-13",54.85,58.989,53.02,53.81,6900.0],["2024-02-14",52.81,56.99,52.81,54.71,8300.0],["2024-02-15",56.8,56.8,52.0,53.9,13200.0],["2024-02-16",55.12,56.8,52.39,52.39,21600.0],["2024-02-20",53.45,56.44,52.115,55.98,21300.0],["2024-02-21",57.03,58.29,53.15,54.1,15700.0],["2024-02-22",53.3,55.56,50.6,50.6,11100.0],["2024-02-23",50.945,51.06,49.39,49.99,17900.0],["2024-02-26",48.74,50.643,48.74,50.15,19000.0],["2024-02-27",54.98,54.98,47.1,47.1,42100.0],["2024-02-28",47.1,48.45,46.29,46.95,24300.0],["2024-02-29",48.25,49.114,46.613,48.3,11100.0],["2024-03-01",47.7,51.0,47.7,49.3,15000.0],["2024-03-04",50.4,51.49,49.8,50.0,27600.0],["2024-03-05",50.0,50.99,49.16,49.94,21600.0],["2024-03-06",49.94,50.2,48.4,49.53,16000.0],["2024-03-07",49.4,50.88,48.61,49.08,9000.0],["2024-03-08",49.0,55.14,47.95,55.14,27300.0],["2024-03-11",57.67,59.39,53.91,56.15,313200.0],["2024-03-12",56.54,58.35,54.16,55.39,29500.0],["2024-03-13",53.2,55.0,52.46,53.75,29800.0],["2024-03-14",52.23,59.22,51.5,59.22,16000.0],["2024-03-15",58.38,61.52,56.76,61.52,42200.0],["2024-03-18",61.04,63.5,59.493,61.87,15500.0],["2024-03-19",61.16,66.26,61.16,64.15,32500.0],["2024-03-20",63.325,65.0,63.094,64.74,17700.0],["2024-03-21",64.99,65.445,62.1,65.0,19900.0],["2024-03-22",67.84,68.98,62.555,65.02,65200.0],["2024-03-25",67.99,77.61,67.0,73.42,44500.0],["2024-03-26",73.11,89.0,73.11,86.95,51900.0],["2024-03-27",83.01,97.91,82.12,88.53,48600.0],["2024-03-28",89.86,93.0,86.5,90.0,143400.0],["2024-04-01",88.14,90.0,85.53,89.74,22300.0],["2024-04-02",91.01,91.01,79.26,82.65,38000.0],["2024-04-03",80.88,82.225,74.065,77.96,64000.0],["2024-04-04",75.0,79.465,71.4,71.4,35000.0],["2024-04-05",70.4,73.45,66.84,67.63,31200.0],["2024-04-08",67.06,73.44,66.5,73.44,20900.0],["2024-04-09",74.59,80.0,70.58,78.69,52800.0],["2024-04-10",78.97,79.64,73.2,74.8,62800.0],["2024-04-11",73.0,80.175,73.0,78.53,30300.0],["2024-04-12",78.81,79.99,73.47,74.98,28800.0],["2024-04-15",72.99,75.8,72.0,74.37,12900.0],["2024-04-16",71.3,75.21,71.3,73.37,17800.0],["2024-04-17",75.22,75.22,68.77,69.3,30300.0],["2024-04-18",68.0,70.238,62.0,66.78,58800.0],["2024-04-19",65.245,67.0,64.24,66.74,27600.0],["2024-04-22",64.539,70.0,64.539,68.38,27800.0],["2024-04-23",66.75,72.96,65.0,67.94,70400.0],["2024-04-24",67.82,67.82,59.99,62.99,25300.0],["2024-04-25",63.62,63.62,56.201,58.53,23000.0],["2024-04-26",58.44,63.3,57.18,62.93,28100.0],["2024-04-29",62.93,62.93,59.13,60.95,26100.0],["2024-04-30",61.07,61.125,55.39,56.79,53600.0],["2024-05-01",55.0,61.49,54.44,60.99,32200.0],["2024-05-02",62.0,62.0,57.92,58.22,15300.0],["2024-05-03",58.22,59.25,56.33,58.24,15500.0],["2024-05-06",58.99,58.99,55.059,56.48,19000.0],["2024-05-07",56.32,56.32,51.01,54.01,29500.0],["2024-05-08",51.42,53.35,51.42,52.32,42900.0],["2024-05-09",50.88,55.62,50.88,54.88,32500.0],["2024-05-10",55.99,55.99,49.978,51.0,25800.0],["2024-05-13",49.51,50.755,49.51,50.24,51000.0],["2024-05-14",52.89,52.98,49.15,50.05,27000.0],["2024-05-15",50.56,52.77,50.13,52.77,34900.0],["2024-05-16",52.17,52.9,50.34,51.26,37300.0],["2024-05-17",51.17,54.965,50.98,54.66,60800.0],["2024-05-20",55.99,55.99,53.21,54.6,37300.0],["2024-05-21",54.01,54.22,48.9,50.8,59200.0],["2024-05-22",50.5,51.03,48.59,50.2,48400.0],["2024-05-23",48.96,48.985,46.41,48.08,29400.0],["2024-05-24",48.49,49.596,46.66,48.85,52800.0],["2024-05-28",49.18,50.52,48.11,49.59,63100.0],["2024-05-29",49.2,51.02,48.47,49.99,47100.0],["2024-05-30",50.28,52.35,48.69,50.25,62700.0],["2024-05-31",50.04,52.33,50.04,51.3,45500.0],["2024-06-03",50.56,51.37,47.685,50.48,37700.0],["2024-06-04",50.87,51.165,48.825,49.51,40700.0],["2024-06-05",49.52,50.5,46.44,47.25,60300.0],["2024-06-06",46.6,47.99,43.94,44.74,26800.0],["2024-06-07",44.65,47.0,42.53,46.4,53800.0],["2024-06-10",45.94,48.795,44.56,46.99,58600.0],["2024-06-11",47.93,47.93,42.19,42.19,56300.0],["2024-06-12",42.26,45.59,42.26,42.61,30000.0],["2024-06-13",42.07,44.476,42.07,42.5,52500.0],["2024-06-14",42.43,44.298,41.16,41.6,48500.0],["2024-06-17",40.75,41.5,33.93,34.72,99800.0],["2024-06-18",34.58,38.04,32.62,33.61,125800.0],["2024-06-20",33.1,35.97,33.1,35.89,95300.0],["2024-06-21",35.59,39.49,33.44,35.38,183000.0],["2024-06-24",35.4,37.84,34.765,35.11,85400.0],["2024-06-25",34.31,37.525,32.75,33.42,227400.0],["2024-06-26",32.55,34.2,30.005,33.45,158900.0],["2024-06-27",32.55,34.41,32.19,33.47,82200.0],["2024-06-28",34.21,38.0,32.33,33.87,1026300.0],["2024-07-01",33.7,34.065,30.46,33.85,78400.0],["2024-07-02",33.74,35.777,32.92,33.11,102200.0],["2024-07-03",32.86,38.96,32.86,38.32,50500.0],["2024-07-05",38.92,40.0,34.965,36.53,80100.0],["2024-07-08",36.42,42.185,35.413,41.0,55900.0],["2024-07-09",40.93,43.428,40.15,41.11,54700.0],["2024-07-10",41.01,42.32,40.735,41.62,19900.0],["2024-07-11",42.2,46.73,41.63,45.85,90000.0],["2024-07-12",46.88,49.52,45.2,49.15,55700.0],["2024-07-15",50.0,51.27,47.0,49.25,90500.0],["2024-07-16",50.52,53.634,49.25,52.35,63500.0],["2024-07-17",52.18,52.18,47.03,48.35,34500.0],["2024-07-18",47.52,48.81,46.63,46.98,18800.0],["2024-07-19",46.96,46.96,43.35,45.57,77500.0],["2024-07-22",45.99,49.028,45.805,48.38,28500.0],["2024-07-23",48.43,49.3,46.9,47.36,29300.0],["2024-07-24",47.2,49.505,46.51,48.11,53900.0],["2024-07-25",48.47,53.3,48.47,52.29,98200.0],["2024-07-26",53.28,55.06,50.368,52.48,94100.0],["2024-07-29",52.21,52.21,48.325,49.03,24500.0],["2024-07-30",49.03,50.14,45.0,45.21,54100.0],["2024-07-31",46.5,47.316,43.3,46.56,38600.0],["2024-08-01",45.86,46.99,42.5,43.49,39200.0],["2024-08-02",41.3,43.3,40.861,41.85,44700.0],["2024-08-05",39.46,39.6,35.77,38.21,42100.0],["2024-08-06",37.99,37.99,35.2,35.52,64900.0],["2024-08-07",35.98,36.935,34.88,35.53,48500.0],["2024-08-08",35.73,38.6,34.81,35.99,80300.0],["2024-08-09",36.1,36.62,33.44,34.41,118500.0],["2024-08-12",35.31,38.66,33.47,35.97,183900.0],["2024-08-13",36.39,38.0,35.86,36.36,57000.0],["2024-08-14",37.78,40.496,36.82,39.71,58100.0],["2024-08-15",41.25,52.69,39.965,45.1,128800.0],["2024-08-16",45.0,49.8,43.2,43.91,57500.0],["2024-08-19",43.26,46.2,40.6,43.48,55800.0],["2024-08-20",43.7,44.96,41.24,42.3,33000.0],["2024-08-21",43.14,46.38,41.825,46.02,40300.0],["2024-08-22",47.21,47.21,41.54,44.19,64900.0],["2024-08-23",44.32,46.98,43.275,45.09,73700.0],["2024-08-26",45.31,50.56,44.605,49.0,98700.0],["2024-08-27",48.2,51.0,48.2,49.7,60400.0],["2024-08-28",49.6,51.955,48.88,49.98,57400.0],["2024-08-29",49.0,51.0,48.61,49.96,44300.0],["2024-08-30",50.91,52.22,46.21,47.72,99900.0],["2024-09-03",46.8,48.515,42.98,44.37,51200.0],["2024-09-04",43.82,47.12,42.04,42.41,63200.0],["2024-09-05",42.76,45.2,41.074,42.73,42200.0],["2024-09-06",43.5,44.17,40.635,40.8,35000.0],["2024-09-09",40.39,43.39,38.23,38.48,85200.0],["2024-09-10",38.5,40.11,35.67,38.84,53200.0],["2024-09-11",38.95,41.48,36.991,41.47,42500.0],["2024-09-12",41.31,42.0,39.946,40.44,59500.0],["2024-09-13",41.09,45.19,40.0,41.43,73900.0],["2024-09-16",43.25,43.25,40.49,40.86,58500.0],["2024-09-17",41.85,42.829,36.75,37.27,57100.0],["2024-09-18",37.16,38.09,35.7,36.73,48700.0],["2024-09-19",38.26,40.071,37.8,38.5,186800.0],["2024-09-20",38.4,39.185,33.98,36.33,154300.0],["2024-09-23",36.34,37.09,34.122,34.67,53100.0],["2024-09-24",34.01,35.79,34.01,35.03,44700.0],["2024-09-25",35.1,35.505,34.0,34.45,60500.0],["2024-09-26",35.24,35.99,34.24,34.75,55700.0],["2024-09-27",35.37,36.692,34.36,34.51,25300.0],["2024-09-30",34.26,35.18,32.6,33.42,70000.0],["2024-10-01",33.24,34.0,31.62,33.0,60300.0],["2024-10-02",32.83,33.308,32.02,32.98,53400.0],["2024-10-03",33.0,33.5,30.74,31.3,62700.0],["2024-10-04",31.54,34.0,30.719,33.59,43800.0],["2024-10-07",33.32,35.99,32.0,35.86,72200.0],["2024-10-08",35.76,36.445,34.675,35.01,118500.0],["2024-10-09",35.01,35.89,34.16,35.63,44000.0],["2024-10-10",35.15,37.38,35.15,36.55,45800.0],["2024-10-11",36.78,38.8,36.78,38.67,50700.0],["2024-10-14",38.48,39.53,37.352,39.25,38900.0],["2024-10-15",39.18,41.98,38.0,39.76,45400.0],["2024-10-16",47.67,98.0,46.0,77.0,1510400.0],["2024-10-17",74.98,83.04,70.44,80.01,388100.0],["2024-10-18",80.0,83.358,76.39,80.04,160700.0],["2024-10-21",83.16,85.0,75.61,75.86,222200.0],["2024-10-22",75.67,77.13,68.71,70.02,242500.0],["2024-10-23",69.43,71.045,62.332,67.79,174600.0],["2024-10-24",68.14,70.775,66.21,68.13,52700.0],["2024-10-25",68.3,72.15,67.56,68.15,90900.0],["2024-10-28",68.26,69.469,62.18,63.85,119400.0],["2024-10-29",63.34,67.27,61.98,63.23,50100.0],["2024-10-30",62.82,63.948,60.495,60.85,70100.0],["2024-10-31",60.15,61.136,55.22,57.5,122300.0],["2024-11-01",59.01,60.885,56.12,58.16,73300.0],["2024-11-04",55.35,61.358,55.099,60.13,140000.0],["2024-11-05",61.11,66.01,60.08,65.73,61200.0],["2024-11-06",73.03,75.265,59.201,66.63,277300.0],["2024-11-07",66.86,76.79,66.86,69.1,193000.0],["2024-11-08",68.9,73.494,67.54,70.4,92500.0],["2024-11-11",69.55,75.0,66.565,73.5,96200.0],["2024-11-12",72.36,72.51,62.75,65.14,168100.0],["2024-11-13",65.98,70.49,52.89,55.01,321600.0],["2024-11-14",54.01,57.94,49.2,49.7,110800.0],["2024-11-15",49.7,49.899,46.192,47.56,91600.0],["2024-11-18",49.86,51.302,46.47,46.63,129600.0],["2024-11-19",45.75,48.19,44.65,46.63,94300.0],["2024-11-20",46.78,49.46,45.3,47.0,133800.0],["2024-11-21",48.12,51.5,47.413,50.62,62100.0],["2024-11-22",51.37,56.0,51.37,52.31,67400.0],["2024-11-25",51.75,53.21,48.92,52.0,125400.0],["2024-11-26",51.62,56.69,48.715,53.25,59300.0],["2024-11-27",54.34,55.205,50.919,54.99,35300.0],["2024-11-29",55.11,56.04,51.89,52.06,39500.0],["2024-12-02",52.69,55.385,49.765,53.5,71800.0],["2024-12-03",51.89,53.06,47.35,47.51,92400.0],["2024-12-04",47.52,48.735,38.22,38.61,262200.0],["2024-12-05",43.33,43.33,36.77,39.12,180000.0],["2024-12-06",39.91,44.5,39.06,42.58,272300.0],["2024-12-09",42.67,47.8,42.67,47.49,178400.0],["2024-12-10",47.49,51.95,45.575,46.75,169700.0],["2024-12-11",47.3,51.81,45.0,48.69,164600.0],["2024-12-12",48.41,49.96,43.0,43.96,163200.0],["2024-12-13",44.16,47.23,41.14,46.88,94000.0],["2024-12-16",46.87,49.16,43.882,48.16,76400.0],["2024-12-17",48.12,49.78,47.84,49.76,121800.0],["2024-12-18",50.0,52.0,43.55,44.46,233000.0],["2024-12-19",45.17,48.458,41.03,43.12,155700.0],["2024-12-20",42.86,44.62,42.86,43.67,78800.0],["2024-12-23",43.73,44.9,42.58,43.29,33000.0],["2024-12-24",43.68,44.27,42.643,43.3,23400.0],["2024-12-26",42.94,43.08,40.68,41.2,65800.0],["2024-12-27",40.59,41.76,38.73,40.0,97800.0],["2024-12-30",39.32,39.844,37.56,38.11,78700.0],["2024-12-31",38.33,38.85,36.01,38.07,50400.0],["2025-01-02",38.99,43.34,37.0,41.02,125000.0],["2025-01-03",41.7,42.84,39.7,42.84,137100.0],["2025-01-06",43.3,43.31,41.27,41.36,68900.0],["2025-01-07",41.36,43.05,38.09,38.37,63000.0],["2025-01-08",38.17,39.555,35.97,37.62,68100.0],["2025-01-10",38.98,38.98,33.699,35.26,107200.0],["2025-01-13",35.69,38.62,34.75,38.15,138200.0],["2025-01-14",38.41,39.04,36.3,37.01,276600.0],["2025-01-15",37.9,38.59,37.0,37.34,91200.0],["2025-01-16",37.16,37.495,36.02,36.98,105100.0],["2025-01-17",37.06,38.35,36.4,37.0,58000.0],["2025-01-21",37.79,38.46,37.0,37.61,46300.0],["2025-01-22",37.54,38.878,37.0,38.11,54800.0],["2025-01-23",37.64,38.39,37.0,37.96,60100.0],["2025-01-24",37.99,38.91,37.25,37.3,57200.0],["2025-01-27",37.74,39.16,36.7,36.92,72200.0],["2025-01-28",36.92,37.2,35.1,36.11,43600.0],["2025-01-29",35.84,36.26,33.0,33.09,85600.0],["2025-01-30",33.55,35.61,33.06,34.18,63400.0],["2025-01-31",33.9,35.97,33.5,34.12,57200.0],["2025-02-03",33.32,35.21,32.63,33.5,40900.0],["2025-02-04",33.5,36.305,33.5,35.94,64700.0],["2025-02-05",35.95,39.3,35.95,39.09,39000.0],["2025-02-06",39.1,40.675,36.09,36.22,56100.0],["2025-02-07",36.02,36.22,34.57,34.62,36900.0],["2025-02-10",35.18,35.18,32.04,32.23,56500.0],["2025-02-11",32.0,32.16,29.66,30.34,94100.0],["2025-02-12",29.65,30.74,29.184,29.75,96200.0],["2025-02-13",30.03,30.64,28.9,29.08,39000.0],["2025-02-14",29.44,30.41,29.32,30.02,51200.0],["2025-02-18",30.05,30.41,29.12,29.32,92000.0],["2025-02-19",29.16,30.12,28.98,29.5,58900.0],["2025-02-20",29.5,29.5,28.28,28.65,49300.0],["2025-02-21",29.27,29.27,26.23,26.29,83600.0],["2025-02-24",26.48,26.48,24.96,25.48,46800.0],["2025-02-25",25.36,26.9,24.716,26.65,77200.0],["2025-02-26",26.65,27.79,25.54,25.62,57200.0],["2025-02-27",25.51,26.15,24.6,24.73,39200.0],["2025-02-28",24.4,25.56,24.11,25.07,141900.0],["2025-03-03",25.27,25.27,22.69,22.96,46200.0],["2025-03-04",22.64,22.95,20.34,21.79,114300.0],["2025-03-05",22.01,22.604,21.3,21.97,52500.0],["2025-03-06",22.0,22.28,21.185,22.19,30000.0],["2025-03-07",21.94,23.18,21.795,22.33,35500.0],["2025-03-10",21.87,23.172,20.47,20.63,46800.0],["2025-03-11",20.85,21.23,18.5,21.06,81200.0],["2025-03-12",21.47,22.72,19.974,22.37,105500.0],["2025-03-13",22.23,24.89,22.23,24.66,57500.0],["2025-03-14",28.27,28.49,23.69,24.63,109600.0],["2025-03-17",24.42,26.165,23.51,25.06,149300.0],["2025-03-18",24.92,25.07,23.1,24.17,101800.0],["2025-03-19",24.4,25.07,23.01,23.72,144600.0],["2025-03-20",24.0,25.015,21.71,21.9,153200.0],["2025-03-21",21.48,24.91,20.6,23.76,105900.0],["2025-03-24",24.24,25.246,23.01,24.03,64000.0],["2025-03-25",24.06,24.065,20.25,20.38,93800.0],["2025-03-26",20.29,20.8,17.14,17.76,137900.0],["2025-03-27",18.15,18.77,16.776,18.38,173000.0],["2025-03-28",18.27,18.759,17.09,17.44,61500.0],["2025-03-31",16.98,18.175,15.16,17.41,331400.0],["2025-04-01",17.12,17.82,15.63,15.95,227900.0],["2025-04-02",15.26,18.28,15.21,17.34,68000.0],["2025-04-03",16.12,16.12,14.5,14.75,85100.0],["2025-04-04",14.71,15.02,13.38,14.38,73500.0],["2025-04-07",13.32,15.64,12.0,14.93,89600.0],["2025-04-08",15.68,16.23,12.58,12.83,57300.0],["2025-04-09",12.41,14.125,11.13,13.56,117200.0],["2025-04-10",13.05,13.24,11.925,12.97,65300.0],["2025-04-11",12.97,12.97,12.29,12.9,61100.0],["2025-04-14",13.43,13.61,12.21,12.84,108800.0],["2025-04-15",12.88,13.62,12.554,13.4,85800.0],["2025-04-16",13.81,15.3,13.265,13.46,117800.0],["2025-04-17",13.41,13.94,13.065,13.9,84600.0],["2025-04-21",13.65,14.115,13.24,13.64,73500.0],["2025-04-22",13.955,16.518,13.63,16.335,232900.0],["2025-04-23",16.99,20.11,16.719,17.96,247300.0],["2025-04-24",17.93,18.3,16.71,17.44,83800.0],["2025-04-25",17.32,18.09,16.437,18.09,50700.0],["2025-04-28",18.18,19.293,17.39,17.47,109200.0],["2025-04-29",18.53,19.03,16.255,16.67,172200.0],["2025-04-30",16.67,17.8,15.85,17.75,95800.0],["2025-05-01",17.73,18.605,17.39,18.395,69700.0],["2025-05-02",18.65,21.8,18.65,20.935,115200.0],["2025-05-05",20.67,22.15,17.635,17.67,79700.0],["2025-05-06",17.5,18.0,14.65,14.795,116300.0],["2025-05-07",14.83,15.495,13.58,13.93,70500.0],["2025-05-08",13.68,15.82,13.4,15.4,52800.0],["2025-05-09",15.34,17.0,15.18,15.56,33900.0],["2025-05-12",16.28,17.73,15.76,15.98,75800.0],["2025-05-13",15.92,16.73,14.38,15.55,127700.0],["2025-05-14",15.82,15.975,13.39,14.11,107500.0],["2025-05-15",14.25,14.685,13.5,14.48,70300.0],["2025-05-16",14.54,15.47,14.0,15.11,74300.0],["2025-05-19",14.57,15.87,14.45,15.71,66900.0],["2025-05-20",15.56,16.68,14.96,16.18,72800.0],["2025-05-21",15.87,16.04,14.535,14.8,80200.0],["2025-05-22",14.9,15.56,14.6,14.81,44400.0],["2025-05-23",14.55,14.705,13.73,13.8,55100.0],["2025-05-27",14.09,14.2,12.75,12.82,122400.0],["2025-05-28",12.95,13.16,12.26,12.42,91300.0],["2025-05-29",12.9,12.9,11.52,11.73,248600.0],["2025-05-30",11.71,11.98,11.0,11.42,85000.0],["2025-06-02",11.59,12.15,10.29,10.8,608600.0],["2025-06-03",10.75,13.54,10.635,11.93,1263700.0],["2025-06-04",12.06,13.2,11.55,11.88,172500.0],["2025-06-05",11.89,12.749,11.5,12.35,202000.0],["2025-06-06",12.62,15.01,12.45,14.59,280800.0],["2025-06-09",15.23,15.8,14.124,14.85,121500.0],["2025-06-10",15.07,16.86,14.86,15.85,181700.0],["2025-06-11",16.19,16.48,14.87,14.87,99600.0],["2025-06-12",14.51,14.89,13.97,13.98,72700.0],["2025-06-13",13.6,14.14,13.292,13.54,66500.0],["2025-06-16",13.63,13.92,13.2,13.33,54100.0],["2025-06-17",13.08,13.59,12.505,12.6,90900.0],["2025-06-18",12.53,13.35,12.35,12.46,73700.0],["2025-06-20",12.65,13.155,12.03,12.35,131600.0],["2025-06-23",12.34,12.54,11.521,11.75,79300.0],["2025-06-24",11.96,12.863,11.9,12.69,114500.0],["2025-06-25",12.76,12.76,11.83,11.94,78800.0],["2025-06-26",12.01,12.53,11.8,12.34,76400.0],["2025-06-27",12.34,12.59,11.8,12.03,199100.0],["2025-06-30",12.02,13.047,11.83,12.49,140800.0],["2025-07-01",12.49,13.09,12.45,12.77,131600.0],["2025-07-02",12.84,13.879,12.52,13.09,104400.0],["2025-07-03",13.16,13.885,13.01,13.35,33300.0],["2025-07-07",13.43,13.475,12.27,12.58,81800.0],["2025-07-08",12.65,14.2,12.65,13.58,136700.0],["2025-07-09",13.7,15.15,13.3,14.72,143800.0],["2025-07-10",14.71,14.87,13.32,13.59,107900.0],["2025-07-11",13.34,13.625,12.6,12.71,76100.0],["2025-07-14",12.72,13.45,12.6,12.965,128100.0],["2025-07-15",13.14,13.318,12.51,12.66,131800.0],["2025-07-16",12.77,13.62,12.51,13.16,83600.0],["2025-07-17",13.3,14.26,13.3,13.83,143700.0],["2025-07-18",13.51,14.24,13.4,13.67,99700.0],["2025-07-21",13.67,14.725,12.96,13.34,144100.0],["2025-07-22",13.34,14.27,12.76,14.19,196100.0],["2025-07-23",14.5,17.822,14.19,16.85,290300.0],["2025-07-24",17.03,17.324,15.7,15.9,144700.0],["2025-07-25",15.9,16.474,15.26,16.01,79500.0],["2025-07-28",16.24,16.374,15.21,15.61,68900.0],["2025-07-29",15.73,16.135,14.75,15.16,71000.0],["2025-07-30",15.58,16.77,15.45,16.26,91200.0],["2025-07-31",16.11,16.692,14.96,14.96,168000.0],["2025-08-01",14.95,14.995,13.34,13.85,144000.0],["2025-08-04",14.2,15.495,13.65,15.49,69400.0],["2025-08-05",15.44,16.02,15.02,15.92,108700.0],["2025-08-06",15.78,15.78,15.05,15.7,108000.0],["2025-08-07",15.71,16.035,15.025,15.86,84700.0],["2025-08-08",16.24,16.89,15.694,16.0,87100.0],["2025-08-11",15.87,16.61,14.61,15.05,243100.0],["2025-08-12",14.48,16.381,14.15,15.99,233000.0],["2025-08-13",16.3,19.73,16.245,18.93,286000.0],["2025-08-14",18.62,20.13,18.0,19.88,159100.0],["2025-08-15",20.07,20.74,19.02,20.26,136800.0],["2025-08-18",20.26,21.08,19.56,19.72,162700.0],["2025-08-19",19.64,19.97,18.567,19.14,128400.0],["2025-08-20",18.98,19.85,18.52,19.27,64700.0],["2025-08-21",19.12,20.83,19.0,20.55,82100.0],["2025-08-22",20.79,21.625,19.65,20.04,148100.0],["2025-08-25",19.95,21.36,19.54,20.07,57100.0],["2025-08-26",20.73,20.73,19.6,20.26,100900.0],["2025-08-27",20.17,22.38,20.17,21.58,158400.0],["2025-08-28",21.73,24.491,21.73,23.67,179300.0],["2025-08-29",23.8,24.693,22.68,23.08,189900.0],["2025-09-02",22.69,23.07,20.2,22.205,248400.0],["2025-09-03",21.99,27.34,21.12,26.035,378300.0],["2025-09-04",25.9,28.3,24.05,28.085,331100.0],["2025-09-05",28.14,34.74,26.71,33.18,1010800.0],["2025-09-08",33.09,33.235,29.26,32.925,397900.0],["2025-09-09",33.0,36.48,32.75,36.12,293000.0],["2025-09-10",36.27,36.65,34.25,35.51,242900.0],["2025-09-11",35.99,37.03,33.02,34.39,282100.0],["2025-09-12",34.37,34.82,30.0,30.76,237400.0],["2025-09-15",31.15,32.18,30.0,31.35,120100.0],["2025-09-16",31.24,32.06,30.5,31.14,95900.0],["2025-09-17",31.23,32.8,30.355,30.38,150900.0],["2025-09-18",31.05,33.49,30.5,33.22,156400.0],["2025-09-19",33.45,36.84,33.04,36.05,219700.0],["2025-09-22",36.49,38.03,33.45,34.21,207600.0],["2025-09-23",34.22,37.65,34.15,35.43,207500.0],["2025-09-24",34.94,39.85,34.94,38.53,289600.0],["2025-09-25",37.88,39.268,35.513,38.15,268700.0],["2025-09-26",38.05,42.3,37.995,40.66,151000.0],["2025-09-29",40.83,43.0,39.71,42.8,421900.0],["2025-09-30",43.1,48.36,42.35,47.89,491400.0],["2025-10-01",47.81,49.71,43.68,43.905,289000.0],["2025-10-02",44.78,45.99,41.5,45.72,160400.0],["2025-10-03",46.3,48.596,44.8,46.22,166800.0],["2025-10-06",46.8,49.01,43.41,43.7,287100.0],["2025-10-07",43.7,49.41,43.7,48.77,229400.0],["2025-10-08",45.07,46.79,42.01,45.81,376600.0],["2025-10-09",45.29,50.64,43.9,46.74,460300.0],["2025-10-10",46.8,46.8,40.705,42.97,396800.0],["2025-10-13",44.09,47.55,42.05,45.71,259500.0],["2025-10-14",44.01,46.95,42.216,45.78,102600.0],["2025-10-15",45.78,53.0,44.0,51.36,419400.0],["2025-10-16",51.4,55.89,48.37,48.6,346400.0],["2025-10-17",48.34,50.45,41.11,42.15,337600.0],["2025-10-20",43.72,48.7,42.25,46.35,216700.0],["2025-10-21",46.28,46.28,40.455,41.44,198300.0],["2025-10-22",41.01,41.975,38.95,40.61,160400.0],["2025-10-23",40.61,42.925,37.395,37.5,125900.0],["2025-10-24",37.21,39.88,36.495,38.09,251700.0],["2025-10-27",38.9,39.85,37.82,39.58,116400.0],["2025-10-28",39.65,40.97,38.555,40.08,113900.0],["2025-10-29",40.33,40.5,38.023,38.785,104000.0],["2025-10-30",38.66,39.84,36.45,36.45,79600.0],["2025-10-31",37.12,42.7,36.01,40.91,343100.0],["2025-11-03",40.93,41.55,36.41,36.82,185000.0],["2025-11-04",36.01,38.421,33.68,33.85,151400.0],["2025-11-05",34.25,34.25,31.17,32.35,221700.0],["2025-11-06",32.38,33.33,31.44,32.57,107400.0],["2025-11-07",31.88,34.3,30.235,33.84,115700.0],["2025-11-10",34.8,36.79,31.705,32.62,104400.0],["2025-11-11",32.54,33.11,30.265,32.8,116700.0],["2025-11-12",33.09,33.915,31.24,31.42,3535300.0],["2025-11-13",6.99,7.12,6.04,6.5,8410300.0],["2025-11-14",5.77,6.56,5.7,6.07,2066800.0],["2025-11-17",6.08,6.5,5.91,6.15,1159900.0],["2025-11-18",6.12,6.32,5.82,6.22,952000.0],["2025-11-19",6.27,6.46,6.08,6.41,562400.0],["2025-11-20",6.41,6.59,5.99,5.99,628100.0],["2025-11-21",6.02,6.38,5.935,6.28,546800.0],["2025-11-24",6.26,6.34,5.758,5.9,684400.0],["2025-11-25",5.87,6.05,5.61,5.73,360400.0],["2025-11-26",5.73,5.79,5.42,5.52,282800.0],["2025-11-28",5.57,5.78,5.45,5.7,165100.0],["2025-12-01",5.53,5.575,5.34,5.38,346800.0],["2025-12-02",5.42,5.42,5.204,5.28,422700.0],["2025-12-03",5.3,6.09,5.23,6.04,857800.0],["2025-12-04",6.02,7.04,5.92,6.81,962300.0],["2025-12-05",6.82,7.24,6.73,7.02,602100.0],["2025-12-08",7.14,7.58,7.04,7.54,419200.0],["2025-12-09",7.52,7.79,7.08,7.25,282500.0],["2025-12-10",7.23,7.97,7.16,7.83,333000.0],["2025-12-11",7.81,7.95,7.5,7.9,318200.0],["2025-12-12",7.86,8.83,7.785,8.23,384400.0],["2025-12-15",8.37,8.49,7.73,7.96,261100.0],["2025-12-16",7.86,8.473,7.8,8.22,226600.0],["2025-12-17",8.29,8.57,7.63,7.91,242200.0],["2025-12-18",8.05,8.305,7.715,7.82,180000.0],["2025-12-19",7.82,8.17,7.75,7.88,183600.0],["2025-12-22",7.92,8.54,7.89,8.21,216900.0],["2025-12-23",8.13,8.48,7.98,8.4,339600.0],["2025-12-24",8.36,8.59,8.139,8.41,80500.0],["2025-12-26",8.35,8.4,8.0,8.12,99900.0],["2025-12-29",8.06,8.085,7.73,8.01,188200.0],["2025-12-30",7.98,8.13,7.744,7.9,163800.0],["2025-12-31",7.85,8.138,7.75,8.01,122800.0],["2026-01-02",8.08,8.14,7.838,8.05,150000.0],["2026-01-05",8.05,8.138,7.83,8.0,108700.0],["2026-01-06",7.89,8.35,7.82,8.26,175900.0],["2026-01-07",8.31,8.635,8.144,8.49,281400.0],["2026-01-08",8.43,9.23,8.31,9.15,277800.0],["2026-01-09",9.23,9.585,9.06,9.5,265100.0],["2026-01-12",9.49,9.49,8.62,8.94,183700.0],["2026-01-13",9.01,9.45,8.64,8.99,107500.0],["2026-01-14",9.0,9.14,8.75,9.0,92200.0],["2026-01-15",8.97,9.0,8.5,8.8,165700.0],["2026-01-16",8.85,9.193,8.6,8.78,124600.0],["2026-01-20",8.5,8.995,8.289,8.58,147500.0],["2026-01-21",8.62,9.49,8.49,9.47,210800.0],["2026-01-22",9.55,10.646,9.22,10.51,318000.0],["2026-01-23",10.58,10.925,10.185,10.73,254800.0],["2026-01-26",10.7,10.81,9.88,10.73,326500.0],["2026-01-27",10.7,11.49,10.25,10.74,825600.0],["2026-01-28",11.42,12.36,10.97,11.69,502700.0],["2026-01-29",14.8,14.944,13.005,13.31,1208400.0],["2026-01-30",13.12,13.88,12.87,13.33,374200.0],["2026-02-02",13.2,13.645,12.805,13.05,142800.0],["2026-02-03",13.0,13.57,12.055,12.7,223300.0],["2026-02-04",12.76,12.903,12.032,12.26,159500.0],["2026-02-05",11.98,12.45,11.33,11.54,151800.0],["2026-02-06",11.64,12.78,11.64,12.57,184700.0],["2026-02-09",12.57,12.807,12.231,12.72,85400.0],["2026-02-10",12.63,12.7,11.78,12.14,166000.0],["2026-02-11",12.14,12.29,11.57,12.29,105100.0],["2026-02-12",12.3,12.46,10.81,11.76,252200.0],["2026-02-13",11.73,11.87,11.06,11.17,107900.0],["2026-02-17",11.96,12.29,11.274,11.48,195700.0],["2026-02-18",11.43,11.595,11.136,11.235,163300.0],["2026-02-19",11.86,12.16,11.25,11.7,270600.0],["2026-02-20",11.56,12.01,10.9,11.11,129600.0],["2026-02-23",11.07,11.67,10.93,11.28,159800.0],["2026-02-24",11.28,12.535,11.28,11.93,255000.0],["2026-02-25",11.96,12.46,11.85,12.14,97900.0],["2026-02-26",12.07,12.428,11.51,12.1,75900.0],["2026-02-27",11.74,12.21,11.68,12.13,100900.0],["2026-03-02",11.48,11.81,11.4,11.5,86100.0],["2026-03-03",11.14,11.26,10.56,10.75,150500.0],["2026-03-04",10.89,11.4,10.6,11.15,76700.0],["2026-03-05",10.92,11.309,10.607,10.95,127700.0],["2026-03-06",10.62,11.32,10.56,11.18,65400.0],["2026-03-09",12.25,13.69,11.43,12.3,942900.0],["2026-03-10",12.23,12.73,11.34,11.48,253100.0],["2026-03-11",11.43,11.96,11.35,11.76,181700.0],["2026-03-12",11.46,11.91,11.27,11.5,92000.0],["2026-03-13",13.79,14.79,12.595,12.8,1097300.0],["2026-03-16",13.23,13.705,12.45,12.6,377600.0],["2026-03-17",12.62,12.62,12.15,12.31,251900.0],["2026-03-18",12.13,12.23,11.28,11.41,202500.0],["2026-03-19",11.26,11.399,10.91,11.06,177400.0],["2026-03-20",11.02,11.09,10.48,10.75,180800.0],["2026-03-23",11.0,11.46,11.0,11.27,159400.0],["2026-03-24",11.15,11.31,10.53,10.58,122200.0],["2026-03-25",10.8,11.38,10.74,10.92,228300.0],["2026-03-26",10.71,11.1,10.5,10.91,121600.0],["2026-03-27",10.8,10.87,10.25,10.4,127100.0],["2026-03-30",10.45,10.52,9.9,10.28,245500.0],["2026-03-31",10.52,11.5,10.3,11.32,311600.0],["2026-04-01",11.44,12.7,11.43,12.65,278700.0],["2026-04-02",12.35,14.36,12.041,14.0,303700.0],["2026-04-06",14.0,15.555,13.65,13.79,754700.0],["2026-04-07",13.59,13.97,13.02,13.91,176700.0],["2026-04-08",14.49,14.5,13.17,13.46,129700.0],["2026-04-09",13.2,13.5,13.0,13.08,111200.0],["2026-04-10",13.15,13.26,12.5,12.68,80700.0],["2026-04-13",12.62,13.875,12.62,13.69,117600.0],["2026-04-14",13.73,14.545,13.66,13.93,145900.0],["2026-04-15",13.87,14.069,13.33,13.68,77300.0],["2026-04-16",13.68,13.68,13.33,13.47,85300.0],["2026-04-17",13.83,14.42,13.63,14.39,87300.0],["2026-04-20",14.21,14.543,13.33,14.28,71700.0],["2026-04-21",14.39,14.39,13.45,13.49,67100.0],["2026-04-22",13.7,14.05,13.6,13.99,60600.0],["2026-04-23",13.87,14.14,13.27,13.595,54700.0],["2026-04-24",13.54,13.7,12.83,12.89,100200.0],["2026-04-27",12.86,13.42,12.77,12.84,66000.0],["2026-04-28",12.74,13.13,12.68,12.8,52400.0],["2026-04-29",12.67,12.99,12.416,12.61,72300.0],["2026-04-30",12.73,13.7,12.56,13.49,70100.0],["2026-05-01",13.44,13.81,13.2,13.57,75000.0],["2026-05-04",13.45,13.795,13.02,13.03,50000.0],["2026-05-05",13.21,13.31,12.25,12.59,111600.0],["2026-05-06",12.72,13.51,12.34,13.34,91700.0],["2026-05-07",13.0,13.65,12.65,12.89,99900.0],["2026-05-08",12.73,12.73,11.61,12.05,252700.0],["2026-05-11",12.12,12.675,11.4,11.46,129600.0],["2026-05-12",11.41,11.565,10.89,11.22,118100.0],["2026-05-13",11.29,11.365,10.93,11.2,58500.0],["2026-05-14",11.27,11.51,10.97,11.08,63100.0],["2026-05-15",11.0,11.0,10.14,10.18,110100.0],["2026-05-18",10.28,10.71,9.7,9.97,138400.0],["2026-05-19",9.92,9.92,9.13,9.15,168000.0],["2026-05-20",9.25,10.04,9.12,10.01,150000.0],["2026-05-21",9.91,11.25,9.88,11.2,278200.0],["2026-05-22",11.32,12.17,11.25,11.61,231200.0],["2026-05-26",11.7,12.67,11.69,12.33,107300.0],["2026-05-27",12.3,13.86,12.132,13.76,204700.0],["2026-05-28",13.61,13.99,13.08,13.4,122300.0],["2026-05-29",13.48,13.52,12.59,13.41,118200.0],["2026-06-01",13.38,13.48,12.717,12.93,60800.0],["2026-06-02",12.63,12.67,10.97,11.0,156700.0],["2026-06-03",11.12,11.138,10.5,11.08,131200.0],["2026-06-04",11.15,11.675,10.83,11.18,101400.0],["2026-06-05",11.09,11.28,10.464,10.72,187700.0],["2026-06-08",10.82,11.105,10.52,10.59,115100.0],["2026-06-09",10.78,11.25,10.49,10.94,116100.0],["2026-06-10",10.92,11.57,10.57,10.59,91700.0],["2026-06-11",10.7,10.945,10.25,10.53,83000.0],["2026-06-12",10.53,13.07,10.5,11.61,315500.0],["2026-06-15",11.83,12.505,11.53,11.66,244800.0],["2026-06-16",11.65,11.69,10.55,10.66,221500.0],["2026-06-17",10.76,11.5,10.73,11.05,143400.0],["2026-06-18",11.38,13.29,11.23,12.99,736200.0],["2026-06-22",12.99,13.95,12.6,13.9,378200.0],["2026-06-23",13.52,14.49,13.52,13.71,479600.0],["2026-06-24",13.71,15.09,13.09,13.77,448900.0],["2026-06-25",13.56,13.61,11.97,12.17,243600.0],["2026-06-26",12.09,13.14,12.09,12.7,788700.0],["2026-06-29",12.65,13.395,12.313,13.195,166100.0],["2026-06-30",13.22,13.48,12.67,13.18,109000.0],["2026-07-01",13.13,13.78,12.79,13.65,181300.0],["2026-07-02",13.81,14.25,13.13,14.0,324600.0],["2026-07-06",13.93,15.55,13.805,14.06,463600.0],["2026-07-07",14.06,15.1,13.8501,14.49,244053.0]]}