{"t":"MNPR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-12-19",41.75,138.8,41.75,132.5,108460.0],["2019-12-20",120.7,240.0,120.7,135.0,306620.0],["2019-12-23",129.5,148.62,105.05,108.7,47220.0],["2019-12-24",105.0,107.9,95.0,97.5,7680.0],["2019-12-26",97.0,97.0,85.4,87.0,7420.0],["2019-12-27",85.95,109.7,85.0,98.95,33340.0],["2019-12-30",100.0,100.0,89.95,92.75,8140.0],["2019-12-31",92.05,92.05,80.95,83.0,9500.0],["2020-01-02",83.7,87.4,82.75,86.35,4600.0],["2020-01-03",92.35,92.35,86.0,88.75,4020.0],["2020-01-06",81.05,87.665,80.555,84.15,3700.0],["2020-01-07",85.695,86.25,81.25,84.3,3980.0],["2020-01-08",83.25,83.5,81.0,82.0,1740.0],["2020-01-09",80.9,99.4,80.9,89.0,15880.0],["2020-01-10",90.55,113.71,90.55,110.0,19960.0],["2020-01-13",110.0,115.0,100.0,105.95,9160.0],["2020-01-14",102.3,103.35,95.55,99.95,7400.0],["2020-01-15",98.0,100.0,92.5,93.8,10740.0],["2020-01-16",93.85,97.45,86.1,88.55,7140.0],["2020-01-17",89.1,91.53,85.25,86.55,4960.0],["2020-01-21",85.55,90.53,85.55,88.5,6540.0],["2020-01-22",90.0,90.0,87.75,88.25,1560.0],["2020-01-23",87.9,89.0,83.0,83.1,4340.0],["2020-01-24",83.1,86.475,82.0,82.5,1840.0],["2020-01-27",80.765,88.0,80.0,83.8,3080.0],["2020-01-28",82.245,89.6,82.0,85.75,2200.0],["2020-01-29",88.95,102.5,86.55,97.5,7120.0],["2020-01-30",97.0,97.0,82.15,84.0,3840.0],["2020-01-31",81.4,85.5,71.75,71.75,4780.0],["2020-02-03",72.25,83.3,70.55,77.55,2140.0],["2020-02-04",76.8,81.25,75.6,75.6,1760.0],["2020-02-05",74.55,80.125,74.55,75.8,3440.0],["2020-02-06",79.6,79.6,75.0,77.1,580.0],["2020-02-07",78.9,80.5,77.5,78.0,1300.0],["2020-02-10",80.2,80.475,57.55,57.9,11000.0],["2020-02-11",58.75,66.74,58.05,64.65,3020.0],["2020-02-12",71.5,71.5,64.925,65.8,1280.0],["2020-02-13",63.0,70.72,58.8,61.1,3300.0],["2020-02-14",60.01,63.35,60.01,62.035,1260.0],["2020-02-18",65.0,65.0,59.0,60.15,2040.0],["2020-02-19",62.65,62.65,52.5,55.765,13540.0],["2020-02-20",56.165,59.11,54.3,54.55,3320.0],["2020-02-21",56.5,56.5,48.35,49.75,4100.0],["2020-02-24",51.85,52.22,49.12,50.7,2980.0],["2020-02-25",50.0,50.0,45.3,49.695,2280.0],["2020-02-26",49.02,49.02,45.42,48.3,1180.0],["2020-02-27",47.5,48.85,46.3,48.85,1880.0],["2020-02-28",49.55,49.55,45.5,48.0,1200.0],["2020-03-02",50.0,50.0,45.875,49.0,1780.0],["2020-03-03",46.5,51.0,46.0,51.0,1740.0],["2020-03-04",48.5,48.5,44.15,46.1,1540.0],["2020-03-05",46.2,47.27,45.825,45.825,340.0],["2020-03-06",48.05,48.05,45.0,45.8,1760.0],["2020-03-09",44.05,44.98,42.5,42.5,2900.0],["2020-03-10",42.81,45.0,42.52,43.7,1140.0],["2020-03-11",44.2,44.2,40.45,40.45,640.0],["2020-03-12",40.45,41.97,40.0,40.95,1780.0],["2020-03-13",44.55,44.55,31.65,32.05,5560.0],["2020-03-16",33.2,33.2,25.3,25.3,1720.0],["2020-03-17",24.7,34.9,24.7,34.9,1020.0],["2020-03-18",33.85,40.25,33.85,38.95,1140.0],["2020-03-19",35.25,35.25,32.75,35.0,340.0],["2020-03-20",35.0,35.0,31.25,35.0,1160.0],["2020-03-23",35.0,37.75,31.25,31.945,660.0],["2020-03-24",35.4,35.8,32.0,35.8,800.0],["2020-03-25",38.22,38.22,35.0,37.0,1200.0],["2020-03-26",38.5,38.55,35.78,37.145,580.0],["2020-03-27",38.6,38.6,34.25,36.075,320.0],["2020-03-30",36.395,37.25,35.4,35.455,1460.0],["2020-03-31",37.65,39.565,34.3,35.825,940.0],["2020-04-01",35.825,36.35,34.6,35.45,900.0],["2020-04-02",35.435,35.625,35.11,35.11,320.0],["2020-04-03",35.1,36.71,30.25,32.0,2360.0],["2020-04-06",35.05,35.05,33.0,33.0,480.0],["2020-04-07",32.645,34.305,32.645,34.305,280.0],["2020-04-08",33.6,33.6,33.6,33.6,120.0],["2020-04-09",35.045,35.045,34.035,34.035,800.0],["2020-04-13",35.0,37.25,35.0,37.25,1620.0],["2020-04-14",41.615,41.615,38.85,40.13,1340.0],["2020-04-15",39.75,39.955,36.3,36.3,200.0],["2020-04-16",40.25,41.485,37.5,40.25,2360.0],["2020-04-17",42.5,42.5,38.25,40.005,1420.0],["2020-04-20",41.475,43.33,39.45,40.6,860.0],["2020-04-21",41.85,41.85,39.5,40.5,2120.0],["2020-04-22",42.5,42.5,37.55,39.1,940.0],["2020-04-23",39.54,40.0,36.01,36.01,1120.0],["2020-04-24",37.535,38.97,37.15,38.97,560.0],["2020-04-27",35.05,37.675,35.05,35.75,700.0],["2020-04-28",36.075,37.04,36.075,36.25,520.0],["2020-04-29",36.25,37.905,35.79,36.925,540.0],["2020-04-30",37.775,38.43,35.05,36.8,500.0],["2020-05-01",36.68,36.68,33.95,35.75,1660.0],["2020-05-04",37.75,37.75,35.41,37.0,760.0],["2020-05-05",36.035,36.85,35.5,36.85,660.0],["2020-05-06",37.6,37.6,36.015,37.6,1140.0],["2020-05-07",37.75,40.0,37.75,38.0,1200.0],["2020-05-08",38.405,39.335,38.0,38.95,620.0],["2020-05-11",38.46,41.04,38.46,40.3,1180.0],["2020-05-12",40.05,42.01,39.35,40.1,1200.0],["2020-05-13",41.425,41.425,38.05,39.5,1480.0],["2020-05-14",39.6,39.6,38.3,39.49,780.0],["2020-05-15",38.1,38.3,38.0,38.3,360.0],["2020-05-18",38.8,40.725,38.8,39.3,1320.0],["2020-05-19",39.3,39.3,39.3,39.3,0.0],["2020-05-20",38.25,40.95,38.25,39.65,1400.0],["2020-05-21",40.0,42.25,38.35,38.45,540.0],["2020-05-22",40.0,40.0,38.05,38.05,200.0],["2020-05-26",38.1,41.9,38.1,38.55,1180.0],["2020-05-27",39.9,41.0,39.0,39.15,740.0],["2020-05-28",39.905,39.905,38.975,39.485,540.0],["2020-05-29",40.0,41.0,38.5,38.5,1080.0],["2020-06-01",39.8,39.8,38.55,38.65,480.0],["2020-06-02",38.805,39.44,38.805,39.345,580.0],["2020-06-03",39.95,40.5,39.73,40.0,700.0],["2020-06-04",40.975,41.4,39.0,39.25,740.0],["2020-06-05",39.8,41.035,38.0,38.0,1580.0],["2020-06-08",39.7,42.95,38.05,42.25,6800.0],["2020-06-09",42.15,43.75,41.195,43.75,2580.0],["2020-06-10",42.6,42.6,38.55,38.7,2720.0],["2020-06-11",39.1,39.3,33.0,36.5,3740.0],["2020-06-12",41.35,41.35,38.25,39.9,5620.0],["2020-06-15",39.025,41.25,39.025,41.125,1440.0],["2020-06-16",54.8,63.4,42.5,47.5,36300.0],["2020-06-17",49.45,49.45,40.65,42.35,6600.0],["2020-06-18",44.45,46.59,42.5,43.2,2380.0],["2020-06-19",43.25,46.05,41.05,41.05,10280.0],["2020-06-22",41.05,43.225,41.05,41.15,2320.0],["2020-06-23",41.95,41.95,40.0,40.01,2000.0],["2020-06-24",41.75,41.75,39.01,39.5,2720.0],["2020-06-25",39.05,40.65,38.25,40.65,1960.0],["2020-06-26",40.25,40.25,32.35,32.35,3320.0],["2020-06-29",38.9,38.9,34.15,34.5,5040.0],["2020-06-30",41.3,41.3,35.0,37.3,14660.0],["2020-07-01",39.15,39.15,35.5,35.55,2720.0],["2020-07-02",37.35,38.45,35.6,35.9,800.0],["2020-07-06",37.5,40.75,36.5,40.75,4960.0],["2020-07-07",40.8,41.0,36.7,38.305,740.0],["2020-07-08",40.0,40.5,38.35,40.0,960.0],["2020-07-09",37.75,40.0,37.35,38.4,540.0],["2020-07-10",39.4,40.25,39.4,40.25,620.0],["2020-07-13",40.5,40.5,38.985,39.625,780.0],["2020-07-14",39.95,39.95,37.5,39.7,320.0],["2020-07-15",39.75,39.75,37.5,37.95,1840.0],["2020-07-16",37.75,39.75,37.5,39.0,1500.0],["2020-07-17",39.85,39.85,37.65,39.25,1000.0],["2020-07-20",36.3,39.25,36.3,39.25,780.0],["2020-07-21",38.95,39.25,38.35,38.9,460.0],["2020-07-22",38.05,38.9,38.05,38.4,220.0],["2020-07-23",38.9,38.9,37.57,37.57,1460.0],["2020-07-24",38.9,38.9,37.9,38.5,460.0],["2020-07-27",37.905,38.825,37.905,38.14,340.0],["2020-07-28",37.55,38.5,37.35,38.5,500.0],["2020-07-29",38.5,38.5,37.05,37.6,480.0],["2020-07-30",37.385,38.5,36.3,38.25,1340.0],["2020-07-31",37.315,37.5,36.445,36.7,840.0],["2020-08-03",36.3,37.38,33.2,35.75,1800.0],["2020-08-04",34.45,36.475,34.45,36.155,380.0],["2020-08-05",37.85,37.85,36.75,36.85,500.0],["2020-08-06",36.905,37.035,35.275,36.0,1360.0],["2020-08-07",35.5,35.5,35.0,35.0,720.0],["2020-08-10",41.1,47.4,36.2,38.35,22560.0],["2020-08-11",37.85,38.25,36.25,36.965,3340.0],["2020-08-12",68.2,72.0,34.5,34.95,1300700.0],["2020-08-13",32.8,33.415,28.825,30.25,55580.0],["2020-08-14",29.8,30.5,27.75,29.2,27740.0],["2020-08-17",28.95,29.7,28.1,28.25,17260.0],["2020-08-18",28.0,29.0,27.25,27.9,9900.0],["2020-08-19",31.8,33.3,28.0,30.85,507020.0],["2020-08-20",30.85,30.85,28.25,29.6,21620.0],["2020-08-21",29.25,29.6,28.0,28.45,12260.0],["2020-08-24",28.0,28.65,27.0,27.6,10880.0],["2020-08-25",28.9,29.35,27.55,29.35,11940.0],["2020-08-26",28.9,30.0,28.35,28.85,2800.0],["2020-08-27",28.6,29.75,27.5,28.75,7380.0],["2020-08-28",28.5,28.85,28.0,28.7,6220.0],["2020-08-31",28.55,29.0,27.9,28.25,7060.0],["2020-09-01",28.25,28.25,27.0,27.6,9840.0],["2020-09-02",27.6,28.15,25.8,26.5,8940.0],["2020-09-03",26.5,26.975,23.85,24.9,14080.0],["2020-09-04",25.0,26.25,24.25,26.2,9840.0],["2020-09-08",26.05,27.86,25.345,27.6,8460.0],["2020-09-09",27.05,27.95,26.65,27.45,10640.0],["2020-09-10",27.3,27.85,27.1,27.25,5580.0],["2020-09-11",27.0,27.95,26.65,27.35,2420.0],["2020-09-14",27.35,28.2,26.925,27.3,8260.0],["2020-09-15",27.75,28.4,26.6,27.9,1640.0],["2020-09-16",27.9,28.3,27.8,27.8,3180.0],["2020-09-17",27.8,27.875,26.9,26.9,1500.0],["2020-09-18",26.9,27.45,26.2,26.2,3680.0],["2020-09-21",27.78,29.15,26.5,26.5,4620.0],["2020-09-22",26.81,26.925,25.75,25.75,3560.0],["2020-09-23",25.9,27.35,24.5,24.875,5520.0],["2020-09-24",27.45,27.45,24.5,25.05,5840.0],["2020-09-25",24.75,26.7,24.67,25.92,4540.0],["2020-09-28",25.6,26.25,24.65,24.65,1900.0],["2020-09-29",24.15,25.1,24.15,24.95,1680.0],["2020-09-30",24.7,27.45,24.25,26.765,26380.0],["2020-10-01",27.35,27.35,25.3,25.4,2900.0],["2020-10-02",25.0,25.625,24.25,25.0,7920.0],["2020-10-05",25.35,25.525,24.5,24.5,2700.0],["2020-10-06",24.975,25.25,24.74,24.8,1780.0],["2020-10-07",24.9,25.6,24.9,25.3,1740.0],["2020-10-08",25.815,26.0,25.155,26.0,680.0],["2020-10-09",26.05,26.25,25.15,26.25,2680.0],["2020-10-12",26.5,26.5,25.0,25.2,3240.0],["2020-10-13",25.15,25.6,24.6,25.25,1240.0],["2020-10-14",25.0,25.3,24.925,25.05,1820.0],["2020-10-15",25.11,25.35,24.5,24.55,1780.0],["2020-10-16",24.5,24.8,24.5,24.8,340.0],["2020-10-19",25.05,25.195,24.3,24.3,1180.0],["2020-10-20",24.55,25.2,24.55,25.005,460.0],["2020-10-21",24.75,24.75,24.3,24.5,1100.0],["2020-10-22",24.05,24.25,24.05,24.25,280.0],["2020-10-23",24.135,24.725,24.0,24.0,2560.0],["2020-10-26",24.0,25.5,24.0,25.0,7840.0],["2020-10-27",24.61,24.9,24.6,24.6,620.0],["2020-10-28",24.6,24.75,23.97,24.25,1240.0],["2020-10-29",24.32,24.6,24.25,24.25,960.0],["2020-10-30",24.05,24.05,21.65,22.2,9120.0],["2020-11-02",22.275,23.2,21.55,22.2,5140.0],["2020-11-03",23.0,23.0,21.55,22.15,1560.0],["2020-11-04",22.05,22.715,22.0,22.0,900.0],["2020-11-05",22.2,22.97,21.695,22.0,4180.0],["2020-11-06",22.12,22.65,21.7,21.95,2060.0],["2020-11-09",21.6,22.15,21.4,21.865,2720.0],["2020-11-10",21.9,22.0,21.405,21.8,2120.0],["2020-11-11",21.91,24.0,21.91,23.4,4560.0],["2020-11-12",23.4,25.75,23.4,24.5,12280.0],["2020-11-13",25.25,25.25,23.8,23.8,9320.0],["2020-11-16",24.5,25.5,24.25,24.8,3440.0],["2020-11-17",24.4,25.2,24.4,25.1,2440.0],["2020-11-18",24.65,26.3,24.65,25.85,4220.0],["2020-11-19",25.325,25.9,25.1,25.725,2220.0],["2020-11-20",25.9,25.99,24.95,25.5,1760.0],["2020-11-23",25.35,26.2,24.3,24.5,3260.0],["2020-11-24",24.1,24.9,24.1,24.35,1780.0],["2020-11-25",24.655,24.8,24.05,24.5,1260.0],["2020-11-27",24.3,24.9,24.16,24.9,3720.0],["2020-11-30",25.145,25.145,23.45,24.4,5060.0],["2020-12-01",24.3,24.89,23.95,24.0,1380.0],["2020-12-02",23.65,24.1,23.55,23.55,2080.0],["2020-12-03",24.5,24.5,23.7,24.225,1060.0],["2020-12-04",24.25,24.3,22.85,24.2,3540.0],["2020-12-07",24.2,24.25,23.25,24.025,1640.0],["2020-12-08",23.05,26.0,23.0,25.81,15420.0],["2020-12-09",27.45,28.95,26.0,28.3,20460.0],["2020-12-10",29.2,32.0,27.65,30.6,20100.0],["2020-12-11",32.25,32.25,28.8,29.9,8800.0],["2020-12-14",30.45,31.0,25.8,26.95,14300.0],["2020-12-15",26.0,28.25,26.0,27.3,5520.0],["2020-12-16",27.5,29.2,26.5,28.8,11180.0],["2020-12-17",28.7,29.45,28.365,28.65,2620.0],["2020-12-18",28.8,29.75,28.6,28.6,6200.0],["2020-12-21",28.2,29.15,28.2,28.2,1840.0],["2020-12-22",28.2,32.5,28.2,30.05,32660.0],["2020-12-23",30.95,34.75,30.5,34.55,45720.0],["2020-12-24",37.45,40.0,35.0,37.45,50560.0],["2020-12-28",38.0,39.47,31.25,32.0,25620.0],["2020-12-29",32.65,36.0,32.0,32.35,9780.0],["2020-12-30",32.35,33.4,31.25,32.1,7640.0],["2020-12-31",32.5,33.45,30.2,30.6,4640.0],["2021-01-04",30.75,32.7,30.05,31.8,8120.0],["2021-01-05",34.2,34.3,31.0,31.5,10340.0],["2021-01-06",31.4,32.25,30.89,31.0,2760.0],["2021-01-07",31.0,31.55,30.35,31.45,4660.0],["2021-01-08",31.7,31.8,30.74,31.35,4380.0],["2021-01-11",31.5,32.85,30.6,32.6,5800.0],["2021-01-12",32.85,32.85,31.35,31.35,4240.0],["2021-01-13",31.45,32.4,31.4,32.05,2760.0],["2021-01-14",32.15,36.85,32.15,35.05,17100.0],["2021-01-15",35.05,35.05,32.3,32.8,4680.0],["2021-01-19",32.8,33.05,31.6,32.6,3500.0],["2021-01-20",32.5,35.9,32.05,34.75,17540.0],["2021-01-21",34.75,34.76,33.24,34.6,3220.0],["2021-01-22",33.9,35.0,33.84,34.985,5700.0],["2021-01-25",35.7,35.7,33.125,35.5,6580.0],["2021-01-26",32.55,35.18,32.55,34.05,8100.0],["2021-01-27",32.55,33.615,32.55,33.0,7680.0],["2021-01-28",55.25,58.0,41.55,42.55,395360.0],["2021-01-29",46.0,46.0,39.3,42.25,71160.0],["2021-02-01",42.65,42.8,35.735,39.75,26560.0],["2021-02-02",39.15,39.75,38.0,38.5,12040.0],["2021-02-03",37.9,41.2,37.9,40.4,28480.0],["2021-02-04",40.05,40.81,39.0,40.0,14840.0],["2021-02-05",39.45,41.0,39.45,39.5,18500.0],["2021-02-08",39.5,42.2,39.45,41.9,43560.0],["2021-02-09",45.25,45.25,42.25,43.5,32280.0],["2021-02-10",43.35,44.0,40.0,42.0,16060.0],["2021-02-11",79.75,85.05,48.0,53.0,1666580.0],["2021-02-12",48.6,50.9,45.0,50.9,70580.0],["2021-02-16",50.55,52.75,47.5,48.35,40600.0],["2021-02-17",48.85,49.95,44.85,46.35,26740.0],["2021-02-18",45.0,45.0,41.25,42.0,35860.0],["2021-02-19",42.55,43.75,41.55,42.5,30020.0],["2021-02-22",43.6,44.5,40.7,40.7,25980.0],["2021-02-23",39.05,39.05,32.9,36.75,38660.0],["2021-02-24",38.95,39.7,37.55,38.7,15020.0],["2021-02-25",39.0,40.1,36.35,36.95,10660.0],["2021-02-26",36.3,37.45,35.5,36.5,11680.0],["2021-03-01",36.5,38.25,35.5,35.8,9760.0],["2021-03-02",36.35,37.6,34.3,34.75,8060.0],["2021-03-03",34.75,35.75,33.5,33.7,9800.0],["2021-03-04",33.7,34.25,30.15,31.65,14060.0],["2021-03-05",32.15,32.48,28.25,31.15,21120.0],["2021-03-08",31.05,33.3,30.275,32.55,10620.0],["2021-03-09",31.8,34.15,31.8,34.1,11860.0],["2021-03-10",33.9,34.45,33.35,34.1,4700.0],["2021-03-11",33.95,36.25,33.95,35.2,6860.0],["2021-03-12",35.1,38.3,34.55,38.0,14460.0],["2021-03-15",38.75,40.75,38.5,40.75,18380.0],["2021-03-16",40.55,40.55,36.75,37.05,5580.0],["2021-03-17",37.6,37.85,35.65,36.5,5860.0],["2021-03-18",37.0,37.9,35.0,35.05,6140.0],["2021-03-19",35.05,37.39,35.05,35.25,8420.0],["2021-03-22",35.8,37.2,33.8,33.8,6420.0],["2021-03-23",34.35,37.015,33.55,33.55,6900.0],["2021-03-24",33.55,35.3,33.05,33.6,7300.0],["2021-03-25",32.75,33.9,29.9,31.45,17220.0],["2021-03-26",31.35,32.6,31.35,31.875,7620.0],["2021-03-29",31.9,32.45,28.5,28.8,8860.0],["2021-03-30",34.95,41.65,30.6,33.5,651100.0],["2021-03-31",31.75,32.56,30.6,31.0,28640.0],["2021-04-01",31.3,32.1,30.75,31.1,10260.0],["2021-04-05",31.45,32.05,30.15,30.55,13140.0],["2021-04-06",30.4,31.05,30.15,30.9,5100.0],["2021-04-07",31.05,31.05,28.8,29.2,12540.0],["2021-04-08",29.0,30.05,28.65,28.65,11480.0],["2021-04-09",28.6,29.2,27.9,28.05,4280.0],["2021-04-12",28.25,28.25,25.425,25.75,13500.0],["2021-04-13",25.65,27.5,25.65,26.55,5260.0],["2021-04-14",26.0,27.835,25.95,26.6,4720.0],["2021-04-15",27.3,27.7,25.75,25.75,8260.0],["2021-04-16",26.2,27.0,25.1,26.55,7180.0],["2021-04-19",26.5,28.65,25.6,28.65,5000.0],["2021-04-20",28.7,28.7,25.5,25.6,10820.0],["2021-04-21",25.7,27.03,25.7,26.1,8620.0],["2021-04-22",26.9,28.5,26.395,28.05,6400.0],["2021-04-23",28.85,29.65,28.12,29.3,4800.0],["2021-04-26",29.65,30.9,28.6,30.9,7760.0],["2021-04-27",30.9,30.9,29.05,29.8,9880.0],["2021-04-28",30.25,31.1,29.6,31.0,16880.0],["2021-04-29",30.95,30.95,28.1,29.7,4720.0],["2021-04-30",29.6,30.885,28.9,30.05,3560.0],["2021-05-03",30.05,30.05,28.55,29.0,2180.0],["2021-05-04",29.0,29.05,26.65,28.5,9000.0],["2021-05-05",28.8,28.8,27.0,27.2,2840.0],["2021-05-06",27.25,27.3,25.0,25.95,6020.0],["2021-05-07",25.65,27.05,25.65,26.4,1520.0],["2021-05-10",26.4,27.25,25.5,26.75,3840.0],["2021-05-11",25.05,26.175,25.05,25.5,4080.0],["2021-05-12",25.675,26.425,25.55,25.8,2700.0],["2021-05-13",26.2,26.3,24.75,25.25,3980.0],["2021-05-14",25.2,26.25,25.1,25.55,2820.0],["2021-05-17",25.75,27.45,25.75,27.45,4960.0],["2021-05-18",27.5,28.0,26.505,27.6,2080.0],["2021-05-19",27.05,27.45,26.895,27.0,1120.0],["2021-05-20",27.835,28.0,26.85,27.45,2160.0],["2021-05-21",27.5,28.815,27.45,28.5,7000.0],["2021-05-24",30.25,31.0,27.85,28.4,12880.0],["2021-05-25",27.55,28.3,25.95,26.25,5120.0],["2021-05-26",25.65,29.385,25.65,28.8,7400.0],["2021-05-27",29.25,29.25,27.55,28.85,1740.0],["2021-05-28",29.5,29.5,28.1,28.55,2940.0],["2021-06-01",29.15,29.185,27.65,28.8,6040.0],["2021-06-02",29.2,31.0,29.2,30.65,12780.0],["2021-06-03",30.75,31.0,29.0,29.6,5840.0],["2021-06-04",29.4,30.95,29.15,29.5,7600.0],["2021-06-07",29.2,29.65,27.95,28.5,3960.0],["2021-06-08",28.55,29.24,28.3,29.05,5060.0],["2021-06-09",29.4,29.4,28.0,28.75,6420.0],["2021-06-10",28.55,29.9,28.15,29.6,7940.0],["2021-06-11",29.35,32.5,29.2,31.5,32220.0],["2021-06-14",31.2,31.35,30.0,30.15,4200.0],["2021-06-15",29.9,30.75,28.65,29.95,5640.0],["2021-06-16",29.55,30.2,28.75,30.05,9320.0],["2021-06-17",29.45,30.55,29.25,30.25,6460.0],["2021-06-18",30.1,30.25,29.05,29.05,9900.0],["2021-06-21",29.415,30.0,28.8,29.9,5580.0],["2021-06-22",29.5,29.7,28.775,29.5,4400.0],["2021-06-23",29.9,30.05,29.25,30.05,4340.0],["2021-06-24",31.55,33.25,31.0,32.45,28240.0],["2021-06-25",32.5,33.375,29.8,31.8,13320.0],["2021-06-28",31.5,31.5,30.27,31.15,4880.0],["2021-06-29",30.315,31.24,30.05,30.3,4120.0],["2021-06-30",30.145,30.85,29.1,29.45,3280.0],["2021-07-01",29.55,29.95,28.555,29.25,3660.0],["2021-07-02",29.2,29.2,28.55,28.55,1860.0],["2021-07-06",28.75,30.0,28.75,29.45,4760.0],["2021-07-07",29.37,29.44,28.75,28.755,1820.0],["2021-07-08",28.4,28.9,27.75,28.2,2120.0],["2021-07-09",28.55,28.875,28.55,28.6,1220.0],["2021-07-12",28.6,28.65,27.85,27.935,1020.0],["2021-07-13",27.8,28.45,27.8,28.05,580.0],["2021-07-14",27.75,27.95,25.5,25.5,12120.0],["2021-07-15",25.05,25.925,25.0,25.0,3080.0],["2021-07-16",25.05,27.2,25.05,25.5,1980.0],["2021-07-19",25.25,26.75,25.05,25.9,960.0],["2021-07-20",25.85,27.25,25.85,26.45,1200.0],["2021-07-21",27.1,28.15,27.1,27.35,1300.0],["2021-07-22",28.15,28.2,27.35,27.6,1140.0],["2021-07-23",28.1,28.2,27.5,27.75,2060.0],["2021-07-26",27.55,28.2,27.2,27.2,460.0],["2021-07-27",27.1,27.15,25.8,26.075,2220.0],["2021-07-28",26.35,27.3,26.225,26.5,1540.0],["2021-07-29",26.4,27.095,25.5,25.5,2140.0],["2021-07-30",25.7,27.8,25.5,26.55,2700.0],["2021-08-02",26.8,26.8,26.25,26.6,1040.0],["2021-08-03",27.75,29.4,25.4,27.9,101240.0],["2021-08-04",27.25,27.715,25.0,25.5,8480.0],["2021-08-05",26.5,26.6,24.75,26.05,18420.0],["2021-08-06",26.0,26.75,25.3,25.65,2240.0],["2021-08-09",25.75,25.9,24.6,25.6,2540.0],["2021-08-10",25.5,25.65,24.95,24.95,1860.0],["2021-08-11",24.95,25.105,24.4,24.45,1920.0],["2021-08-12",24.5,25.05,24.25,24.75,4120.0],["2021-08-13",24.5,24.84,23.8,23.8,13660.0],["2021-08-16",23.8,24.25,22.5,22.5,7000.0],["2021-08-17",22.7,25.9,22.7,25.35,13840.0],["2021-08-18",25.15,25.15,24.1,24.3,1440.0],["2021-08-19",24.5,24.5,22.75,23.65,3100.0],["2021-08-20",22.75,24.8,22.75,23.45,3300.0],["2021-08-23",23.3,25.0,23.2,24.65,1260.0],["2021-08-24",24.25,25.3,24.05,24.5,2960.0],["2021-08-25",24.15,24.75,24.15,24.5,2100.0],["2021-08-26",24.7,24.75,23.8,24.45,4140.0],["2021-08-27",24.75,25.75,24.6,24.85,2060.0],["2021-08-30",24.75,25.35,24.2,24.5,1780.0],["2021-08-31",24.75,26.0,24.545,25.85,3440.0],["2021-09-01",25.955,26.15,25.2,25.9,1740.0],["2021-09-02",25.55,26.0,25.1,25.4,760.0],["2021-09-03",25.1,25.95,24.505,24.95,1800.0],["2021-09-07",25.0,25.0,23.5,23.8,3780.0],["2021-09-08",24.3,27.75,23.4,27.3,34180.0],["2021-09-09",27.15,34.9,26.85,30.0,472020.0],["2021-09-10",28.5,29.0,25.75,27.8,52140.0],["2021-09-13",28.45,29.1,23.95,25.7,66700.0],["2021-09-14",25.45,25.565,23.25,23.4,14500.0],["2021-09-15",23.4,25.4,23.25,24.7,11200.0],["2021-09-16",24.77,25.4,23.95,25.15,6160.0],["2021-09-17",25.1,26.995,24.065,26.35,9040.0],["2021-09-20",25.15,25.5,24.25,25.3,7820.0],["2021-09-21",25.3,25.75,24.555,25.75,7400.0],["2021-09-22",25.8,25.945,25.0,25.6,3580.0],["2021-09-23",25.75,25.75,25.0,25.3,1100.0],["2021-09-24",25.3,25.7,25.05,25.6,2540.0],["2021-09-27",25.65,25.65,25.0,25.15,1240.0],["2021-09-28",25.05,25.225,24.5,24.55,4180.0],["2021-09-29",24.65,24.7,23.9,24.2,2400.0],["2021-09-30",24.15,24.775,23.0,24.35,7540.0],["2021-10-01",24.4,24.4,22.85,23.0,13460.0],["2021-10-04",23.05,23.3,22.7,23.0,5860.0],["2021-10-05",23.35,23.5,22.65,23.35,1920.0],["2021-10-06",23.4,23.4,22.75,22.75,540.0],["2021-10-07",22.85,23.25,22.6,23.1,3000.0],["2021-10-08",23.65,23.75,22.65,22.95,2160.0],["2021-10-11",23.3,23.5,23.15,23.3,2340.0],["2021-10-12",23.3,23.75,23.3,23.4,1280.0],["2021-10-13",23.4,24.7,23.1,23.55,4360.0],["2021-10-14",24.15,25.35,24.15,25.35,4720.0],["2021-10-15",25.6,25.6,24.0,24.55,580.0],["2021-10-18",24.045,24.75,24.045,24.75,340.0],["2021-10-19",24.9,24.935,23.95,24.935,1120.0],["2021-10-20",25.0,25.0,22.75,24.85,12700.0],["2021-10-21",24.55,24.85,23.6,24.0,980.0],["2021-10-22",23.08,24.7,22.85,22.9,1720.0],["2021-10-25",23.95,24.0,22.945,22.95,1460.0],["2021-10-26",22.95,23.55,22.7,23.075,1380.0],["2021-10-27",24.2,26.05,24.2,25.0,26560.0],["2021-10-28",25.3,25.4,24.0,24.25,2100.0],["2021-10-29",24.4,25.5,23.75,24.0,2260.0],["2021-11-01",27.45,28.7,23.05,23.8,66620.0],["2021-11-02",23.55,24.3,23.55,24.3,1900.0],["2021-11-03",24.2,26.65,24.2,26.2,20500.0],["2021-11-04",25.75,26.5,24.55,25.85,3220.0],["2021-11-05",25.1,25.35,25.05,25.35,380.0],["2021-11-08",26.2,26.2,25.1,25.3,1640.0],["2021-11-09",25.25,26.0,24.3,24.8,2360.0],["2021-11-10",25.0,25.0,23.75,23.75,1740.0],["2021-11-11",24.15,26.02,23.75,25.05,9600.0],["2021-11-12",24.25,25.0,23.5,25.0,4600.0],["2021-11-15",24.2,25.6,24.2,24.3,2120.0],["2021-11-16",24.05,25.425,23.8,24.25,1560.0],["2021-11-17",25.375,25.375,23.75,23.75,3120.0],["2021-11-18",23.8,25.055,23.25,24.3,2600.0],["2021-11-19",23.9,24.45,23.29,23.55,1380.0],["2021-11-22",23.7,23.7,22.85,23.1,4860.0],["2021-11-23",23.0,23.35,22.55,22.55,1280.0],["2021-11-24",22.5,24.75,22.2,23.55,2260.0],["2021-11-26",23.05,24.7,22.35,24.25,8660.0],["2021-11-29",24.4,24.4,22.65,22.75,4700.0],["2021-11-30",23.1,24.25,21.9,22.01,13120.0],["2021-12-01",22.1,22.725,21.0,21.9,2320.0],["2021-12-02",21.65,22.3,19.6,20.2,7040.0],["2021-12-03",19.55,19.75,18.75,19.0,3220.0],["2021-12-06",20.0,20.175,18.5,18.95,2860.0],["2021-12-07",19.775,20.0,18.75,19.075,3660.0],["2021-12-08",19.1,20.15,19.05,19.95,2460.0],["2021-12-09",19.95,20.3,19.75,19.95,2520.0],["2021-12-10",20.0,20.5,19.8,20.25,5160.0],["2021-12-13",20.45,21.3,20.05,20.05,1000.0],["2021-12-14",20.8,20.8,18.995,20.0,2680.0],["2021-12-15",20.0,20.0,18.6,19.25,2460.0],["2021-12-16",19.8,19.95,18.9,19.3,2160.0],["2021-12-17",19.5,19.575,19.13,19.55,780.0],["2021-12-20",19.55,19.7,18.9,19.7,1080.0],["2021-12-21",19.75,20.15,19.55,19.7,2220.0],["2021-12-22",19.8,19.8,17.1,17.2,6860.0],["2021-12-23",17.55,17.55,16.0,16.7,10700.0],["2021-12-27",16.7,17.5,15.7,15.85,12600.0],["2021-12-28",15.6,16.665,15.1,16.665,13280.0],["2021-12-29",16.9,17.5,16.415,16.95,6980.0],["2021-12-30",16.45,17.0,15.55,16.4,7520.0],["2021-12-31",16.85,16.85,15.85,16.05,7020.0],["2022-01-03",16.1,17.0,15.61,17.0,2280.0],["2022-01-04",17.0,17.65,17.0,17.6,2840.0],["2022-01-05",17.65,18.65,16.95,18.1,4780.0],["2022-01-06",17.4,17.7,16.45,16.5,1920.0],["2022-01-07",16.65,18.55,16.6,17.6,23060.0],["2022-01-10",17.45,18.025,16.4,16.7,2480.0],["2022-01-11",16.7,17.15,15.75,15.8,2140.0],["2022-01-12",15.75,15.8,15.2,15.3,12840.0],["2022-01-13",15.15,15.405,13.8,14.35,8220.0],["2022-01-14",14.65,15.325,14.45,14.8,2180.0],["2022-01-18",14.85,15.0,14.85,14.9,2420.0],["2022-01-19",14.95,14.95,14.85,14.95,1900.0],["2022-01-20",14.85,15.0,14.55,14.55,2120.0],["2022-01-21",13.65,14.09,13.65,14.05,1080.0],["2022-01-24",14.05,14.05,11.8,13.2,5780.0],["2022-01-25",13.2,14.38,13.15,14.0,1220.0],["2022-01-26",14.195,14.4,14.195,14.25,460.0],["2022-01-27",13.61,13.95,13.2,13.76,400.0],["2022-01-28",13.95,14.39,13.25,14.39,1140.0],["2022-01-31",13.3,14.75,13.3,14.75,1060.0],["2022-02-01",14.45,14.75,14.45,14.65,720.0],["2022-02-02",14.25,14.6,13.3,14.0,2300.0],["2022-02-03",14.15,14.15,13.3,13.3,660.0],["2022-02-04",13.875,14.0,13.53,13.8,2340.0],["2022-02-07",13.35,14.25,13.35,14.1,440.0],["2022-02-08",13.355,13.8,13.355,13.8,200.0],["2022-02-09",13.85,16.04,13.85,14.4,6720.0],["2022-02-10",14.45,14.675,14.23,14.675,400.0],["2022-02-11",14.75,14.75,14.6,14.75,220.0],["2022-02-14",14.425,14.75,13.8,13.8,700.0],["2022-02-15",13.74,14.705,13.74,14.65,800.0],["2022-02-16",14.4,15.25,14.4,14.95,1540.0],["2022-02-17",15.05,15.05,14.01,14.915,620.0],["2022-02-18",16.0,16.65,15.5,15.5,7600.0],["2022-02-22",16.05,17.275,16.05,17.05,2180.0],["2022-02-23",17.2,17.2,15.5,17.0,1520.0],["2022-02-24",15.9,16.585,15.9,16.5,400.0],["2022-02-25",17.05,17.05,16.0,16.0,620.0],["2022-02-28",16.05,16.05,15.45,15.45,820.0],["2022-03-01",15.95,16.55,15.95,16.15,2740.0],["2022-03-02",16.1,16.1,15.75,16.0,360.0],["2022-03-03",16.8,16.8,16.0,16.45,780.0],["2022-03-04",16.5,16.8,15.905,16.1,960.0],["2022-03-07",16.05,16.1,15.475,15.475,1520.0],["2022-03-08",15.5,15.5,14.55,14.55,560.0],["2022-03-09",15.5,15.5,14.925,14.925,280.0],["2022-03-10",15.0,15.0,13.95,14.55,680.0],["2022-03-11",15.5,15.5,14.7,14.7,1480.0],["2022-03-14",15.0,15.05,13.9,13.9,1240.0],["2022-03-15",14.65,14.65,13.55,13.55,460.0],["2022-03-16",15.0,15.0,13.75,13.9,540.0],["2022-03-17",13.55,14.175,13.5,14.0,740.0],["2022-03-18",14.2,14.2,13.65,14.2,1360.0],["2022-03-21",14.2,14.55,13.85,14.05,1020.0],["2022-03-22",13.655,13.75,12.45,13.25,2900.0],["2022-03-23",13.3,13.35,13.175,13.3,780.0],["2022-03-24",13.05,13.45,13.05,13.15,360.0],["2022-03-25",12.8,13.45,12.45,12.55,1280.0],["2022-03-28",12.5,12.54,12.1,12.5,4080.0],["2022-03-29",12.1,13.0,12.1,12.85,1780.0],["2022-03-30",12.955,13.6,12.95,13.6,2160.0],["2022-03-31",13.15,13.36,12.5,12.75,1020.0],["2022-04-01",13.0,13.15,12.52,13.05,640.0],["2022-04-04",12.85,13.35,12.675,13.3,320.0],["2022-04-05",13.5,13.95,13.2,13.6,1240.0],["2022-04-06",13.5,13.5,13.0,13.0,100.0],["2022-04-07",13.85,13.85,13.61,13.61,120.0],["2022-04-08",13.06,13.06,13.06,13.06,60.0],["2022-04-11",13.1,13.1,12.4,12.4,340.0],["2022-04-12",12.855,12.855,12.75,12.75,80.0],["2022-04-13",12.6,12.6,12.2,12.25,180.0],["2022-04-14",12.45,12.45,12.25,12.4,160.0],["2022-04-18",12.25,12.3,11.885,11.885,900.0],["2022-04-19",11.8,12.38,11.8,12.38,120.0],["2022-04-20",12.4,12.4,11.915,11.945,540.0],["2022-04-21",11.8,12.25,11.8,11.95,480.0],["2022-04-22",11.95,11.95,11.95,11.95,0.0],["2022-04-25",11.5,11.965,11.5,11.735,400.0],["2022-04-26",11.95,11.95,11.95,11.95,140.0],["2022-04-27",11.65,11.95,11.6,11.95,1560.0],["2022-04-28",11.45,11.65,10.7,11.5,3880.0],["2022-04-29",11.0,11.65,11.0,11.4,3280.0],["2022-05-02",11.2,11.5,11.2,11.45,380.0],["2022-05-03",11.375,11.5,11.375,11.45,440.0],["2022-05-04",11.5,11.5,11.395,11.4,1540.0],["2022-05-05",11.2,11.2,10.05,11.0,2600.0],["2022-05-06",11.15,11.25,10.0,10.905,2060.0],["2022-05-09",10.215,10.685,10.215,10.685,1440.0],["2022-05-10",10.95,10.95,10.0,10.15,1460.0],["2022-05-11",10.15,10.25,9.825,10.05,6560.0],["2022-05-12",9.895,9.895,8.51,9.25,21100.0],["2022-05-13",9.33,10.1,9.33,10.1,1520.0],["2022-05-16",8.91,9.9,8.91,9.85,1020.0],["2022-05-17",10.1,10.1,9.5,9.875,940.0],["2022-05-18",11.5,11.5,10.995,11.0,2740.0],["2022-05-19",11.25,11.32,10.76,11.2,520.0],["2022-05-20",10.9,10.9,10.455,10.8,660.0],["2022-05-23",10.885,11.25,10.6,11.25,400.0],["2022-05-24",11.25,11.25,9.65,11.2,4200.0],["2022-05-25",11.1,11.21,10.8,10.8,160.0],["2022-05-26",11.25,11.25,10.805,11.25,440.0],["2022-05-27",11.25,11.25,10.855,11.25,400.0],["2022-05-31",11.25,11.5,10.7,10.7,1680.0],["2022-06-01",11.15,11.15,10.435,10.435,240.0],["2022-06-02",11.5,11.5,10.25,10.7,2340.0],["2022-06-03",11.05,11.05,9.95,10.475,880.0],["2022-06-06",10.35,10.35,10.3,10.35,380.0],["2022-06-07",10.35,10.6,9.595,10.3,1020.0],["2022-06-08",11.25,11.5,10.35,10.75,680.0],["2022-06-09",10.8,11.5,10.8,11.25,940.0],["2022-06-10",11.5,11.5,11.2,11.5,700.0],["2022-06-13",11.3,11.5,9.45,11.485,3180.0],["2022-06-14",9.6,11.5,9.6,9.8,2220.0],["2022-06-15",12.1,12.1,10.0,10.25,4880.0],["2022-06-16",9.8,12.5,9.75,9.9,7040.0],["2022-06-17",11.45,11.5,9.76,11.5,2560.0],["2022-06-21",11.5,11.5,10.1,11.35,1260.0],["2022-06-22",11.35,11.5,10.525,11.5,840.0],["2022-06-23",10.6,11.5,10.6,11.4,900.0],["2022-06-24",10.95,11.7,10.05,10.05,3380.0],["2022-06-27",11.35,11.65,11.3,11.35,820.0],["2022-06-28",11.4,11.5,10.85,10.94,1180.0],["2022-06-29",11.6,13.35,11.3,11.65,7560.0],["2022-06-30",10.75,11.75,10.35,11.5,4600.0],["2022-07-01",10.35,12.0,10.35,11.75,640.0],["2022-07-05",12.1,12.1,11.85,11.95,560.0],["2022-07-06",11.95,11.95,10.7,11.8,1040.0],["2022-07-07",10.85,12.0,10.7,11.85,1160.0],["2022-07-08",11.95,11.95,11.25,11.8,840.0],["2022-07-11",12.0,12.0,11.45,11.75,580.0],["2022-07-12",11.7,11.7,10.85,11.65,1080.0],["2022-07-13",11.6,11.65,11.5,11.5,480.0],["2022-07-14",12.1,12.15,11.05,11.85,540.0],["2022-07-15",11.35,11.75,11.05,11.25,840.0],["2022-07-18",11.05,11.25,10.925,11.1,680.0],["2022-07-19",11.1,11.15,10.75,11.15,1560.0],["2022-07-20",10.5,11.25,10.5,10.75,700.0],["2022-07-21",10.75,11.3,10.5,10.95,4100.0],["2022-07-22",10.95,11.4,10.75,11.0,560.0],["2022-07-25",10.9,11.0,10.3,11.0,2420.0],["2022-07-26",10.65,11.0,10.25,10.75,1760.0],["2022-07-27",10.49,10.5,10.485,10.5,300.0],["2022-07-28",10.5,10.75,10.25,10.75,1040.0],["2022-07-29",10.5,10.5,9.8,9.8,4140.0],["2022-08-01",10.355,10.355,9.45,10.155,520.0],["2022-08-02",9.95,10.3,9.95,10.3,80.0],["2022-08-03",9.615,10.4,9.6,9.9,500.0],["2022-08-04",9.9,9.9,9.35,9.75,1860.0],["2022-08-05",9.85,9.85,9.5,9.625,1060.0],["2022-08-08",9.5,9.5,9.375,9.45,1860.0],["2022-08-09",9.6,9.6,9.25,9.25,1000.0],["2022-08-10",9.4,9.4,9.005,9.125,2640.0],["2022-08-11",9.05,10.95,9.05,9.15,2340.0],["2022-08-12",9.25,10.15,8.55,9.75,4300.0],["2022-08-15",10.15,10.15,9.25,9.25,1560.0],["2022-08-16",8.95,9.25,8.6,9.0,2320.0],["2022-08-17",9.0,9.0,8.55,8.95,960.0],["2022-08-18",8.6,8.95,8.6,8.95,140.0],["2022-08-19",9.05,9.15,9.05,9.1,1400.0],["2022-08-22",9.1,9.1,8.95,9.0,1820.0],["2022-08-23",8.9,8.955,8.7,8.955,520.0],["2022-08-24",8.95,9.25,8.85,9.135,1380.0],["2022-08-25",9.0,9.005,8.75,8.905,840.0],["2022-08-26",8.8,8.8,8.65,8.725,1100.0],["2022-08-29",8.55,8.75,8.55,8.7,1820.0],["2022-08-30",8.625,9.0,8.625,9.0,1200.0],["2022-08-31",9.0,9.01,8.8,9.0,1480.0],["2022-09-01",8.9,9.0,8.5,8.95,2580.0],["2022-09-02",8.75,9.0,8.5,9.0,13060.0],["2022-09-06",8.75,9.25,8.15,8.25,5780.0],["2022-09-07",8.75,8.8,8.25,8.3,4920.0],["2022-09-08",8.5,8.55,8.375,8.55,2880.0],["2022-09-09",8.4,8.85,8.325,8.7,1660.0],["2022-09-12",8.375,8.65,8.375,8.55,400.0],["2022-09-13",8.8,8.8,8.55,8.55,280.0],["2022-09-14",8.55,8.55,8.2,8.2,800.0],["2022-09-15",8.5,8.5,7.95,8.15,7020.0],["2022-09-16",8.05,8.34,6.955,8.0,5560.0],["2022-09-19",7.85,7.85,7.35,7.6,940.0],["2022-09-20",7.695,7.795,7.625,7.75,860.0],["2022-09-21",7.35,7.75,7.35,7.75,2760.0],["2022-09-22",7.2,7.75,7.2,7.3,660.0],["2022-09-23",7.65,7.75,7.25,7.4,1020.0],["2022-09-26",7.425,7.7,7.225,7.6,6620.0],["2022-09-27",7.42,7.42,7.4,7.4,120.0],["2022-09-28",7.35,7.55,7.35,7.35,1740.0],["2022-09-29",7.55,7.55,7.55,7.55,180.0],["2022-09-30",7.9,7.9,7.6,7.6,420.0],["2022-10-03",7.65,8.05,7.35,7.95,4560.0],["2022-10-04",7.6,8.8,7.6,8.5,4840.0],["2022-10-05",9.55,9.55,8.65,8.65,3740.0],["2022-10-06",8.55,9.0,8.55,8.7,800.0],["2022-10-07",8.65,8.65,8.55,8.55,2480.0],["2022-10-10",8.75,9.25,8.7,9.2,2500.0],["2022-10-11",9.3,9.3,8.7,8.7,1120.0],["2022-10-12",9.25,9.4,8.9,9.05,2760.0],["2022-10-13",9.075,9.3,9.05,9.25,420.0],["2022-10-14",8.93,9.0,8.9,9.0,220.0],["2022-10-17",9.45,9.8,9.45,9.65,560.0],["2022-10-18",9.75,10.0,9.65,9.7,2740.0],["2022-10-19",10.025,10.2,9.7,9.7,860.0],["2022-10-20",9.81,9.81,9.5,9.5,200.0],["2022-10-21",9.8,10.35,9.45,9.8,840.0],["2022-10-24",9.705,9.705,9.7,9.7,80.0],["2022-10-25",9.75,10.05,9.75,10.0,840.0],["2022-10-26",9.55,9.97,9.55,9.55,280.0],["2022-10-27",9.9,10.5,9.85,9.85,1960.0],["2022-10-28",10.335,10.335,10.2,10.25,220.0],["2022-10-31",9.8,12.85,9.8,12.3,6860.0],["2022-11-01",12.95,13.5,12.45,13.37,4660.0],["2022-11-02",12.5,15.0,12.5,14.7,6980.0],["2022-11-03",14.25,16.2,14.25,15.5,8020.0],["2022-11-04",15.25,16.05,14.625,14.95,5280.0],["2022-11-07",17.75,23.0,15.975,19.75,77840.0],["2022-11-08",20.35,22.5,20.35,22.15,20480.0],["2022-11-09",24.4,24.4,18.75,21.95,35660.0],["2022-11-10",21.95,22.425,15.9,16.5,21640.0],["2022-11-11",16.85,16.95,13.85,14.15,8020.0],["2022-11-14",15.0,15.95,15.0,15.45,3400.0],["2022-11-15",15.75,16.35,12.85,14.05,8160.0],["2022-11-16",15.35,15.8,13.35,13.8,7200.0],["2022-11-17",14.3,15.0,13.01,14.8,6100.0],["2022-11-18",13.1,14.57,13.1,13.85,4340.0],["2022-11-21",13.1,14.245,11.95,12.6,6600.0],["2022-11-22",13.25,13.3,12.25,12.4,1320.0],["2022-11-23",13.85,13.85,12.5,12.75,1360.0],["2022-11-25",12.95,12.95,12.9,12.9,140.0],["2022-11-28",11.7,13.0,11.7,12.45,2420.0],["2022-11-29",11.95,12.85,11.95,12.4,760.0],["2022-11-30",12.765,13.0,12.35,12.85,1740.0],["2022-12-01",12.775,13.43,12.775,13.2,4020.0],["2022-12-02",13.31,13.5,12.85,13.2,3360.0],["2022-12-05",12.6,13.72,12.55,13.4,2620.0],["2022-12-06",13.0,13.55,12.095,13.25,8540.0],["2022-12-07",13.0,13.0,12.335,12.4,2440.0],["2022-12-08",13.6,13.6,12.55,13.1,5840.0],["2022-12-09",13.6,13.6,12.35,12.65,11200.0],["2022-12-12",13.6,13.6,9.39,10.25,20000.0],["2022-12-13",10.8,11.1,10.0,11.1,7280.0],["2022-12-14",11.1,13.25,10.1,13.25,11060.0],["2022-12-15",12.7,13.6,12.225,13.25,6140.0],["2022-12-16",13.35,13.5,11.15,13.15,4820.0],["2022-12-19",12.775,13.45,11.9,12.4,4060.0],["2022-12-20",12.5,12.5,11.2,11.2,4000.0],["2022-12-21",12.0,12.05,10.0,11.4,11780.0],["2022-12-22",11.0,12.4,10.5,12.15,3520.0],["2022-12-23",12.21,12.31,12.21,12.305,500.0],["2022-12-27",12.05,12.05,10.55,11.2,5000.0],["2022-12-28",11.4,11.63,10.3,11.43,7280.0],["2022-12-29",11.4,12.01,10.8,11.95,2800.0],["2022-12-30",11.3,11.9,10.65,11.85,8840.0],["2023-01-03",12.4,12.4,11.5,11.6,1520.0],["2023-01-04",11.3,12.705,11.3,12.17,3740.0],["2023-01-05",12.425,12.425,12.425,12.425,260.0],["2023-01-06",12.425,13.0,11.85,12.85,580.0],["2023-01-09",13.0,13.45,12.9,12.9,660.0],["2023-01-10",12.5,13.35,12.5,12.875,1220.0],["2023-01-11",13.55,13.6,12.75,13.15,2680.0],["2023-01-12",13.25,13.675,13.25,13.5,1220.0],["2023-01-13",14.135,14.135,13.65,13.66,320.0],["2023-01-17",14.0,14.0,13.9,13.95,640.0],["2023-01-18",16.25,16.25,13.95,14.25,9240.0],["2023-01-19",14.0,14.475,13.55,14.25,3780.0],["2023-01-20",14.95,15.0,14.25,14.5,1620.0],["2023-01-23",17.5,17.5,15.4,16.1,19400.0],["2023-01-24",16.7,16.7,15.04,15.95,3660.0],["2023-01-25",16.05,17.605,15.75,17.05,12740.0],["2023-01-26",17.35,18.1,15.95,16.805,6200.0],["2023-01-27",16.6,17.7,15.75,17.5,24680.0],["2023-01-30",17.825,18.0,16.6,17.75,10460.0],["2023-01-31",18.3,18.45,17.4,17.9,4580.0],["2023-02-01",18.2,18.2,15.8,15.8,10800.0],["2023-02-02",16.8,16.9,16.4,16.85,3300.0],["2023-02-03",17.1,17.65,16.7,17.2,4440.0],["2023-02-06",17.5,18.3,17.25,18.2,13800.0],["2023-02-07",18.65,18.85,18.0,18.2,4880.0],["2023-02-08",18.45,18.8,18.05,18.475,2780.0],["2023-02-09",18.3,18.75,18.25,18.645,2100.0],["2023-02-10",18.9,18.9,17.8,18.45,1940.0],["2023-02-13",18.2,18.6,17.8,18.3,4380.0],["2023-02-14",17.6,18.45,15.8,18.4,19600.0],["2023-02-15",17.35,18.7,16.25,18.5,9760.0],["2023-02-16",18.75,19.1,17.585,17.9,2380.0],["2023-02-17",17.75,18.4,16.6,17.65,2400.0],["2023-02-21",17.9,18.05,16.55,16.75,4240.0],["2023-02-22",16.25,17.57,16.04,16.5,1720.0],["2023-02-23",16.9,16.9,16.05,16.44,4080.0],["2023-02-24",16.3,16.95,15.7,16.55,780.0],["2023-02-27",15.8,16.9,15.35,16.105,3760.0],["2023-02-28",16.5,17.05,15.0,15.65,4120.0],["2023-03-01",14.7,15.15,13.125,13.95,7720.0],["2023-03-02",14.35,15.4,13.85,14.35,6360.0],["2023-03-03",13.75,14.4,13.75,14.135,2000.0],["2023-03-06",14.7,15.55,14.45,15.05,3100.0],["2023-03-07",14.95,14.95,14.25,14.9,880.0],["2023-03-08",15.55,15.55,14.305,15.2,1120.0],["2023-03-09",15.3,15.3,14.2,15.1,1020.0],["2023-03-10",14.45,14.45,13.075,13.635,2680.0],["2023-03-13",13.05,13.35,11.8,13.35,6220.0],["2023-03-14",14.27,14.27,13.125,13.2,1440.0],["2023-03-15",13.2,14.2,13.1,13.15,900.0],["2023-03-16",13.25,14.05,12.855,13.8,2240.0],["2023-03-17",13.95,14.1,13.15,14.0,720.0],["2023-03-20",13.865,13.865,13.05,13.45,660.0],["2023-03-21",12.8,14.1,12.8,13.7,560.0],["2023-03-22",13.75,14.0,13.65,13.65,320.0],["2023-03-23",13.85,13.85,13.2,13.735,2340.0],["2023-03-24",14.9,14.95,14.05,14.5,2640.0],["2023-03-27",14.75,14.9,14.15,14.9,14400.0],["2023-03-28",6.75,7.5,6.75,7.25,124640.0],["2023-03-29",7.85,8.0,7.0,7.4,35180.0],["2023-03-30",7.3,7.3,6.5,6.95,14880.0],["2023-03-31",6.75,7.12,6.55,6.95,9980.0],["2023-04-03",6.75,7.2,6.75,7.15,5200.0],["2023-04-04",7.25,7.25,6.65,6.85,5780.0],["2023-04-05",6.655,6.7,6.2,6.7,8300.0],["2023-04-06",6.5,6.545,6.25,6.3,3500.0],["2023-04-10",6.5,6.8,6.3,6.45,9300.0],["2023-04-11",6.45,6.75,6.3,6.35,3100.0],["2023-04-12",6.35,6.6,6.25,6.25,4240.0],["2023-04-13",6.4,6.5,6.31,6.4,1420.0],["2023-04-14",6.5,6.5,6.2,6.31,2640.0],["2023-04-17",6.45,6.45,6.2,6.25,5200.0],["2023-04-18",6.25,6.4,5.9,6.4,4040.0],["2023-04-19",6.4,6.5,6.35,6.4,2600.0],["2023-04-20",6.35,6.35,6.05,6.15,3180.0],["2023-04-21",6.2,6.205,6.15,6.15,720.0],["2023-04-24",6.05,6.2,5.9,6.0,1680.0],["2023-04-25",5.95,6.0,5.55,5.55,1640.0],["2023-04-26",5.55,5.785,5.55,5.7,1500.0],["2023-04-27",5.575,5.8,5.55,5.8,640.0],["2023-04-28",5.5,5.75,5.3,5.625,9160.0],["2023-05-01",5.45,5.6,5.0,5.2,8360.0],["2023-05-02",4.95,5.15,4.765,4.8,2780.0],["2023-05-03",5.0,5.0,4.8,4.8,2200.0],["2023-05-04",4.85,4.95,4.8,4.85,1460.0],["2023-05-05",4.85,5.0,4.85,4.955,2080.0],["2023-05-08",5.0,5.0,4.81,5.0,3740.0],["2023-05-09",5.0,5.0,4.8,4.905,1080.0],["2023-05-10",4.84,5.0,4.84,5.0,660.0],["2023-05-11",4.95,5.15,4.055,4.67,15600.0],["2023-05-12",4.67,4.75,4.6,4.675,2180.0],["2023-05-15",4.77,4.77,4.3,4.3,3280.0],["2023-05-16",4.25,4.56,4.25,4.26,5900.0],["2023-05-17",4.45,4.52,4.25,4.325,3140.0],["2023-05-18",4.45,4.8,4.4,4.4,1120.0],["2023-05-19",4.5,4.85,4.255,4.65,2360.0],["2023-05-22",4.6,4.685,4.25,4.505,2500.0],["2023-05-23",4.515,4.635,4.4,4.58,1500.0],["2023-05-24",4.555,4.59,4.4,4.51,540.0],["2023-05-25",4.55,4.685,4.325,4.385,1960.0],["2023-05-26",4.645,4.65,4.32,4.585,2740.0],["2023-05-30",4.6,8.75,4.595,5.4,1491420.0],["2023-05-31",4.995,5.0,4.5,4.89,66900.0],["2023-06-01",6.4,6.4,4.3,5.25,1411240.0],["2023-06-02",5.15,5.3,4.75,4.95,75080.0],["2023-06-05",5.1,5.2,4.585,4.765,47800.0],["2023-06-06",4.515,4.8,4.475,4.62,34940.0],["2023-06-07",4.6,4.75,4.455,4.66,26600.0],["2023-06-08",4.66,4.725,4.43,4.6,17220.0],["2023-06-09",4.5,4.92,4.5,4.7,30300.0],["2023-06-12",4.8,4.8,4.5,4.5,23660.0],["2023-06-13",4.5,4.685,4.45,4.45,20600.0],["2023-06-14",4.6,4.6,4.255,4.255,16100.0],["2023-06-15",4.15,4.3,4.055,4.225,25640.0],["2023-06-16",4.385,4.5,4.125,4.5,28840.0],["2023-06-20",4.35,4.5,4.22,4.35,29740.0],["2023-06-21",4.3,4.34,4.15,4.315,17740.0],["2023-06-22",4.33,4.4,4.195,4.4,28160.0],["2023-06-23",4.45,4.45,4.2,4.35,9280.0],["2023-06-26",4.35,4.35,4.135,4.3,5640.0],["2023-06-27",4.325,4.325,4.15,4.325,13040.0],["2023-06-28",4.3,4.45,4.14,4.4,5500.0],["2023-06-29",4.35,4.35,4.225,4.35,4640.0],["2023-06-30",4.35,4.35,4.025,4.275,39960.0],["2023-07-03",4.085,4.29,4.085,4.115,6040.0],["2023-07-05",4.115,4.25,4.05,4.05,10800.0],["2023-07-06",4.05,4.24,3.77,4.1,21800.0],["2023-07-07",4.03,4.165,3.915,4.035,14020.0],["2023-07-10",4.035,4.035,3.9,3.9,2520.0],["2023-07-11",3.975,4.02,3.86,4.02,11280.0],["2023-07-12",4.15,4.15,3.95,4.0,5800.0],["2023-07-13",4.03,4.3,4.03,4.27,11980.0],["2023-07-14",4.94,5.5,4.4,5.0,923500.0],["2023-07-17",4.92,5.1,4.25,4.34,96560.0],["2023-07-18",4.28,4.3,3.85,4.05,55260.0],["2023-07-19",4.195,4.2,4.05,4.12,22340.0],["2023-07-20",4.14,4.15,3.85,3.9,25660.0],["2023-07-21",3.91,4.04,3.8,3.89,13220.0],["2023-07-24",4.085,4.085,3.36,3.795,25260.0],["2023-07-25",3.615,3.79,3.615,3.655,18860.0],["2023-07-26",3.65,3.65,3.5,3.65,10920.0],["2023-07-27",3.72,3.725,3.45,3.54,14360.0],["2023-07-28",3.695,3.695,3.44,3.665,6820.0],["2023-07-31",3.7,3.75,3.555,3.705,7560.0],["2023-08-01",3.725,3.75,3.555,3.625,6320.0],["2023-08-02",3.7,3.725,3.5,3.69,11180.0],["2023-08-03",3.59,3.75,3.59,3.645,1460.0],["2023-08-04",3.715,3.84,3.575,3.82,14980.0],["2023-08-07",4.0,4.8,3.75,3.775,109260.0],["2023-08-08",4.57,4.85,3.6,4.35,1359520.0],["2023-08-09",3.805,3.9,3.55,3.63,59240.0],["2023-08-10",3.375,3.8,3.165,3.745,59600.0],["2023-08-11",3.745,3.745,3.28,3.55,7620.0],["2023-08-14",3.46,3.5,3.2,3.44,16720.0],["2023-08-15",3.405,3.45,3.09,3.4,21320.0],["2023-08-16",3.55,3.55,3.0,3.14,21260.0],["2023-08-17",3.4,3.4,3.01,3.25,31740.0],["2023-08-18",3.155,3.4,3.02,3.235,20380.0],["2023-08-21",3.14,3.345,3.1,3.245,8940.0],["2023-08-22",3.25,3.25,3.05,3.1,11520.0],["2023-08-23",3.17,3.3,3.065,3.26,10920.0],["2023-08-24",3.295,3.345,3.1,3.345,4180.0],["2023-08-25",3.375,3.375,3.11,3.3,5940.0],["2023-08-28",3.25,3.4,3.13,3.4,4200.0],["2023-08-29",3.45,3.45,3.215,3.4,3440.0],["2023-08-30",3.285,3.45,3.19,3.45,9760.0],["2023-08-31",3.405,3.405,3.225,3.23,3360.0],["2023-09-01",3.18,3.4,3.135,3.185,2460.0],["2023-09-05",3.185,3.35,3.13,3.16,1580.0],["2023-09-06",3.25,3.335,3.13,3.16,6860.0],["2023-09-07",3.11,3.32,3.11,3.13,2600.0],["2023-09-08",3.2,3.245,2.85,2.89,9020.0],["2023-09-11",3.055,3.23,2.85,2.925,2880.0],["2023-09-12",3.0,3.1,2.835,2.925,7940.0],["2023-09-13",3.07,3.2,2.94,3.075,4100.0],["2023-09-14",3.235,3.235,2.875,3.085,8900.0],["2023-09-15",3.05,3.05,2.88,3.025,2940.0],["2023-09-18",3.18,3.19,2.835,2.96,6960.0],["2023-09-19",3.16,3.165,2.91,3.095,4500.0],["2023-09-20",2.93,3.15,2.925,2.96,2260.0],["2023-09-21",3.11,3.11,2.96,3.065,2720.0],["2023-09-22",3.125,3.125,2.855,2.95,1900.0],["2023-09-25",2.63,3.125,2.63,2.92,6140.0],["2023-09-26",2.94,3.0,2.755,2.89,5080.0],["2023-09-27",2.85,3.0,2.85,2.85,1140.0],["2023-09-28",2.81,3.0,2.755,2.89,1200.0],["2023-09-29",3.215,3.215,2.805,3.1,1120.0],["2023-10-02",2.96,3.1,2.815,2.995,1660.0],["2023-10-03",2.8,3.045,2.755,2.755,2940.0],["2023-10-04",2.775,2.85,2.72,2.775,2480.0],["2023-10-05",2.775,2.775,2.64,2.745,4020.0],["2023-10-06",2.64,2.845,2.64,2.795,280.0],["2023-10-09",2.63,2.8,2.63,2.725,740.0],["2023-10-10",2.685,2.725,2.5,2.565,3040.0],["2023-10-11",2.5,2.555,2.5,2.525,4820.0],["2023-10-12",2.6,2.7,2.3,2.305,16540.0],["2023-10-13",2.55,2.55,2.305,2.305,2540.0],["2023-10-16",2.46,2.465,2.35,2.35,680.0],["2023-10-17",2.375,2.5,2.375,2.4,2320.0],["2023-10-18",2.4,2.4,2.135,2.4,4620.0],["2023-10-19",2.45,2.45,2.265,2.35,1540.0],["2023-10-20",2.345,2.385,2.27,2.28,3000.0],["2023-10-23",2.39,2.45,2.25,2.255,980.0],["2023-10-24",2.33,2.45,2.33,2.335,2060.0],["2023-10-25",2.355,2.355,2.25,2.35,2060.0],["2023-10-26",2.3,2.305,2.15,2.15,4580.0],["2023-10-27",2.15,2.3,2.135,2.3,840.0],["2023-10-30",2.25,2.3,2.005,2.02,3900.0],["2023-10-31",1.975,2.315,1.975,2.15,2900.0],["2023-11-01",3.31,3.6,2.44,2.75,10909200.0],["2023-11-02",2.355,2.58,2.25,2.575,381820.0],["2023-11-03",2.53,2.55,2.45,2.55,164020.0],["2023-11-06",2.425,2.535,1.66,2.02,95880.0],["2023-11-07",2.005,2.055,1.8,1.95,35300.0],["2023-11-08",2.1,2.15,1.87,2.145,47000.0],["2023-11-09",2.135,2.135,1.895,2.08,24240.0],["2023-11-10",2.2,2.2,1.785,1.845,16200.0],["2023-11-13",1.705,1.705,1.56,1.56,20960.0],["2023-11-14",1.4,1.65,1.4,1.64,26300.0],["2023-11-15",1.655,1.695,1.65,1.675,5520.0],["2023-11-16",1.675,1.695,1.5,1.67,11540.0],["2023-11-17",1.65,1.67,1.45,1.5,10040.0],["2023-11-20",1.545,1.545,1.4,1.445,14620.0],["2023-11-21",1.375,1.5,1.375,1.475,25360.0],["2023-11-22",1.47,1.545,1.435,1.545,10940.0],["2023-11-24",1.585,1.585,1.475,1.54,10360.0],["2023-11-27",1.54,1.545,1.37,1.47,16780.0],["2023-11-28",1.54,1.54,1.45,1.47,4940.0],["2023-11-29",1.47,1.65,1.47,1.525,31100.0],["2023-11-30",1.5,1.6,1.45,1.45,21540.0],["2023-12-01",1.45,1.7,1.4,1.65,35160.0],["2023-12-04",1.68,1.7,1.55,1.555,11420.0],["2023-12-05",1.55,1.63,1.55,1.63,13580.0],["2023-12-06",1.695,1.75,1.6,1.7,50500.0],["2023-12-07",1.75,2.0,1.675,1.82,59420.0],["2023-12-08",1.92,2.2,1.8,2.005,57520.0],["2023-12-11",2.0,2.1,1.77,1.885,25340.0],["2023-12-12",1.8,1.8,1.45,1.6,76980.0],["2023-12-13",1.55,1.635,1.47,1.63,22440.0],["2023-12-14",1.615,1.695,1.4,1.635,28420.0],["2023-12-15",1.61,2.515,1.575,1.845,823980.0],["2023-12-18",1.755,2.035,1.595,1.615,84420.0],["2023-12-19",1.645,1.9,1.6,1.8,38280.0],["2023-12-20",1.89,2.04,1.85,2.04,34080.0],["2023-12-21",1.905,2.125,1.905,2.02,33280.0],["2023-12-22",2.01,2.01,1.9,1.99,14880.0],["2023-12-26",1.96,2.0,1.9,1.92,4700.0],["2023-12-27",1.99,2.05,1.795,1.895,19640.0],["2023-12-28",1.8,1.895,1.69,1.895,32820.0],["2023-12-29",1.655,1.795,1.655,1.7,26560.0],["2024-01-02",1.655,1.9,1.655,1.85,14840.0],["2024-01-03",1.9,2.035,1.75,2.0,11140.0],["2024-01-04",1.96,2.065,1.96,2.045,12880.0],["2024-01-05",2.135,2.175,2.095,2.12,14720.0],["2024-01-08",2.1,2.205,2.035,2.145,8460.0],["2024-01-09",2.01,2.205,2.01,2.205,9280.0],["2024-01-10",2.245,2.245,2.135,2.215,31800.0],["2024-01-11",2.215,2.4,2.17,2.2,22420.0],["2024-01-12",2.2,2.39,2.12,2.175,16100.0],["2024-01-16",2.11,2.22,2.0,2.07,16480.0],["2024-01-17",2.16,2.315,2.05,2.19,29140.0],["2024-01-18",2.19,2.19,1.905,1.925,12480.0],["2024-01-19",1.925,1.995,1.825,1.835,18220.0],["2024-01-22",1.905,1.905,1.71,1.77,16200.0],["2024-01-23",1.755,1.995,1.755,1.775,15680.0],["2024-01-24",1.94,1.965,1.825,1.835,1400.0],["2024-01-25",1.8,1.935,1.77,1.85,7540.0],["2024-01-26",1.775,1.9,1.77,1.82,3620.0],["2024-01-29",1.9,1.9,1.77,1.8,3300.0],["2024-01-30",1.79,1.895,1.775,1.885,1920.0],["2024-01-31",1.815,1.85,1.675,1.68,16460.0],["2024-02-01",1.68,1.9,1.68,1.855,15320.0],["2024-02-02",1.825,1.85,1.705,1.82,10160.0],["2024-02-05",1.705,1.83,1.6,1.78,6860.0],["2024-02-06",1.69,1.775,1.575,1.65,4480.0],["2024-02-07",1.605,1.75,1.545,1.55,4920.0],["2024-02-08",1.63,1.655,1.63,1.635,700.0],["2024-02-09",1.78,1.78,1.67,1.75,1880.0],["2024-02-12",1.65,1.73,1.6,1.655,5660.0],["2024-02-13",1.7,1.75,1.615,1.65,3200.0],["2024-02-14",1.655,1.7,1.65,1.685,7140.0],["2024-02-15",1.65,1.79,1.65,1.7,11240.0],["2024-02-16",1.75,1.75,1.7,1.715,4720.0],["2024-02-20",7.15,7.8,2.985,3.345,20076480.0],["2024-02-21",3.15,3.15,2.55,2.85,479180.0],["2024-02-22",3.9,6.85,3.65,5.6,30666520.0],["2024-02-23",6.3,8.65,5.9,6.5,12228600.0],["2024-02-26",7.3,7.4,5.0,6.75,1377480.0],["2024-02-27",6.4,6.6,5.6,6.05,319380.0],["2024-02-28",5.75,5.95,4.8,5.0,302840.0],["2024-02-29",4.85,5.25,3.51,4.15,273900.0],["2024-03-01",3.845,4.75,3.685,4.48,224500.0],["2024-03-04",4.73,5.65,4.1,4.95,181260.0],["2024-03-05",5.2,6.0,5.15,5.3,330080.0],["2024-03-06",5.1,5.3,4.375,4.8,130940.0],["2024-03-07",4.615,4.9,4.5,4.57,59700.0],["2024-03-08",4.55,4.655,3.64,4.085,134840.0],["2024-03-11",4.225,4.65,4.225,4.56,40480.0],["2024-03-12",4.35,4.5,4.05,4.13,30960.0],["2024-03-13",3.835,3.99,3.55,3.76,61060.0],["2024-03-14",3.75,3.885,3.535,3.535,28500.0],["2024-03-15",3.5,3.8,3.255,3.255,53180.0],["2024-03-18",3.5,3.595,3.265,3.35,50360.0],["2024-03-19",3.85,4.3,3.68,3.805,189440.0],["2024-03-20",3.65,3.835,3.5,3.835,26420.0],["2024-03-21",3.7,3.885,3.455,3.5,43340.0],["2024-03-22",3.5,3.5,3.15,3.45,43600.0],["2024-03-25",3.345,3.55,3.3,3.55,12180.0],["2024-03-26",3.4,3.945,3.35,3.68,20800.0],["2024-03-27",4.0,4.0,3.5,3.685,28520.0],["2024-03-28",3.505,3.675,3.2,3.405,58160.0],["2024-04-01",3.545,3.545,3.21,3.395,20540.0],["2024-04-02",3.355,3.445,3.155,3.2,19980.0],["2024-04-03",3.15,3.21,2.75,3.21,32920.0],["2024-04-04",3.105,3.4,3.095,3.19,27560.0],["2024-04-05",3.15,3.2,2.995,3.01,26660.0],["2024-04-08",3.0,3.17,2.915,3.005,29980.0],["2024-04-09",3.15,3.15,2.905,2.955,22780.0],["2024-04-10",3.095,3.26,2.5,3.2,91540.0],["2024-04-11",3.765,4.25,3.6,3.85,169740.0],["2024-04-12",4.0,4.1,3.8,3.905,56660.0],["2024-04-15",3.8,3.905,3.72,3.775,20280.0],["2024-04-16",3.65,3.7,3.45,3.64,35720.0],["2024-04-17",3.45,3.6,3.25,3.275,30220.0],["2024-04-18",3.5,3.6,3.295,3.39,15500.0],["2024-04-19",3.39,3.4,3.11,3.2,6680.0],["2024-04-22",3.3,3.3,3.1,3.16,5520.0],["2024-04-23",3.09,3.29,3.05,3.25,17160.0],["2024-04-24",3.4,3.4,3.15,3.285,7880.0],["2024-04-25",3.25,3.25,3.1,3.14,11640.0],["2024-04-26",3.15,3.335,3.15,3.29,7000.0],["2024-04-29",3.4,3.4,3.2,3.25,3020.0],["2024-04-30",3.15,3.45,3.15,3.3,10920.0],["2024-05-01",3.25,3.375,3.18,3.25,3920.0],["2024-05-02",3.205,3.35,3.205,3.3,6380.0],["2024-05-03",3.35,3.81,3.215,3.635,26240.0],["2024-05-06",3.575,4.025,3.5,3.96,16600.0],["2024-05-07",4.105,4.105,3.81,3.81,3880.0],["2024-05-08",3.85,3.85,3.68,3.75,2540.0],["2024-05-09",3.9,4.0,3.555,3.555,10280.0],["2024-05-10",3.155,3.75,3.15,3.36,26140.0],["2024-05-13",3.535,3.695,3.375,3.375,5040.0],["2024-05-14",3.355,3.55,3.255,3.255,12540.0],["2024-05-15",3.21,3.345,2.825,2.99,22080.0],["2024-05-16",3.065,3.095,3.015,3.09,6880.0],["2024-05-17",3.05,3.145,3.0,3.05,7880.0],["2024-05-20",3.1,3.12,2.93,3.1,11540.0],["2024-05-21",3.095,3.25,2.97,3.055,7660.0],["2024-05-22",3.055,3.175,3.055,3.075,10020.0],["2024-05-23",3.0,3.145,3.0,3.1,7220.0],["2024-05-24",3.005,3.245,3.0,3.145,11760.0],["2024-05-28",3.01,3.12,3.0,3.1,3260.0],["2024-05-29",3.05,3.2,3.05,3.1,10420.0],["2024-05-30",3.025,3.215,3.025,3.065,6560.0],["2024-05-31",3.025,3.25,3.025,3.055,6460.0],["2024-06-03",3.075,4.22,3.075,3.85,170720.0],["2024-06-04",4.02,4.02,3.705,3.845,30060.0],["2024-06-05",3.85,4.445,3.845,4.025,70000.0],["2024-06-06",4.1,4.75,4.05,4.65,146720.0],["2024-06-07",4.235,4.5,4.025,4.055,49180.0],["2024-06-10",4.195,4.245,3.75,3.875,26040.0],["2024-06-11",3.805,4.145,3.755,4.075,10920.0],["2024-06-12",4.105,4.5,4.0,4.475,22520.0],["2024-06-13",4.5,5.4,4.25,4.57,103920.0],["2024-06-14",4.795,4.82,4.42,4.7,23420.0],["2024-06-17",4.6,4.705,4.27,4.3,19140.0],["2024-06-18",4.5,4.57,4.1,4.135,24560.0],["2024-06-20",4.0,4.155,3.255,3.365,103220.0],["2024-06-21",3.345,3.63,3.3,3.45,20940.0],["2024-06-24",3.56,4.05,3.505,3.995,29820.0],["2024-06-25",4.15,4.345,3.9,4.1,19900.0],["2024-06-26",3.965,3.965,3.69,3.73,13720.0],["2024-06-27",3.675,3.835,3.675,3.715,18060.0],["2024-06-28",3.665,3.845,3.55,3.65,19220.0],["2024-07-01",3.8,3.8,3.55,3.705,15360.0],["2024-07-02",3.65,3.785,3.555,3.6,9060.0],["2024-07-03",3.56,3.65,3.5,3.515,10820.0],["2024-07-05",3.55,3.67,3.505,3.6,10480.0],["2024-07-08",3.65,3.69,3.5,3.69,9580.0],["2024-07-09",3.55,3.755,3.55,3.705,12600.0],["2024-07-10",3.7,3.7,3.45,3.52,10060.0],["2024-07-11",3.5,3.64,3.475,3.6,13420.0],["2024-07-12",3.645,3.695,3.525,3.56,17420.0],["2024-07-15",3.56,3.6,3.45,3.55,11680.0],["2024-07-16",3.5,3.745,3.46,3.695,16320.0],["2024-07-17",3.695,3.75,3.55,3.55,8240.0],["2024-07-18",3.61,3.61,3.55,3.6,1680.0],["2024-07-19",3.65,3.65,3.375,3.375,9640.0],["2024-07-22",3.41,3.41,3.025,3.175,27560.0],["2024-07-23",3.175,3.2,3.105,3.2,8260.0],["2024-07-24",3.2,3.2,3.15,3.2,6720.0],["2024-07-25",3.32,3.39,3.205,3.275,3800.0],["2024-07-26",3.2,3.65,3.2,3.6,23340.0],["2024-07-29",3.65,3.65,3.525,3.65,10440.0],["2024-07-30",3.65,3.65,3.5,3.5,3620.0],["2024-07-31",3.5,3.525,3.355,3.5,2800.0],["2024-08-01",3.43,3.495,3.25,3.465,3720.0],["2024-08-02",3.4,3.485,3.35,3.47,7560.0],["2024-08-05",3.35,3.4,3.05,3.05,21540.0],["2024-08-06",3.05,3.225,2.9,2.955,15500.0],["2024-08-07",2.995,3.17,2.81,2.9,23140.0],["2024-08-08",2.875,3.15,2.6,2.75,16420.0],["2024-08-09",2.4,2.4,2.005,2.21,78840.0],["2024-08-12",2.145,2.53,1.72,2.355,123040.0],["2024-08-13",2.33,2.59,2.16,2.42,68500.0],["2024-08-14",2.67,2.7,2.25,2.28,33500.0],["2024-08-15",2.29,2.5,2.29,2.37,11600.0],["2024-08-16",2.45,2.452,2.3,2.33,10400.0],["2024-08-19",2.42,2.45,2.26,2.38,22800.0],["2024-08-20",2.42,2.54,2.362,2.48,11400.0],["2024-08-21",2.35,2.87,2.15,2.58,2261300.0],["2024-08-22",2.64,2.95,2.48,2.76,136700.0],["2024-08-23",2.76,2.86,2.57,2.57,35800.0],["2024-08-26",2.56,2.63,2.55,2.62,16100.0],["2024-08-27",2.55,2.62,2.3,2.4,42700.0],["2024-08-28",2.4,2.4,2.26,2.26,15000.0],["2024-08-29",2.34,2.49,2.25,2.37,34000.0],["2024-08-30",2.32,2.53,2.32,2.39,17200.0],["2024-09-03",2.51,2.55,2.32,2.37,24400.0],["2024-09-04",2.44,2.48,2.34,2.44,11400.0],["2024-09-05",2.44,2.44,2.34,2.43,6600.0],["2024-09-06",2.42,2.449,2.29,2.39,7900.0],["2024-09-09",2.4,2.47,2.32,2.4,13300.0],["2024-09-10",2.41,2.45,2.336,2.45,11600.0],["2024-09-11",2.4,2.48,2.4,2.4,5300.0],["2024-09-12",5.15,5.441,3.17,3.95,40971400.0],["2024-09-13",3.95,3.95,3.33,3.86,866300.0],["2024-09-16",3.91,4.43,3.65,4.19,407600.0],["2024-09-17",4.15,4.57,4.146,4.16,197400.0],["2024-09-18",4.14,4.19,3.91,3.94,98100.0],["2024-09-19",3.9,4.61,3.9,4.5,247800.0],["2024-09-20",4.38,4.6,4.2,4.54,96000.0],["2024-09-23",4.47,4.47,4.198,4.37,44200.0],["2024-09-24",4.31,4.46,4.23,4.41,36000.0],["2024-09-25",4.32,5.47,4.12,5.17,2357500.0],["2024-09-26",5.44,5.9,5.06,5.84,783500.0],["2024-09-27",6.2,7.1,6.1,6.77,1412600.0],["2024-09-30",7.14,7.18,6.07,6.74,642300.0],["2024-10-01",6.62,6.62,4.995,5.08,259100.0],["2024-10-02",4.88,5.149,4.74,4.85,218400.0],["2024-10-03",4.75,4.92,4.53,4.55,198700.0],["2024-10-04",4.55,4.759,4.52,4.61,64100.0],["2024-10-07",4.52,5.3,4.52,5.08,108100.0],["2024-10-08",5.19,5.66,5.088,5.34,81600.0],["2024-10-09",5.28,5.52,4.86,5.08,60300.0],["2024-10-10",4.95,5.23,4.81,5.17,44200.0],["2024-10-11",5.56,5.73,5.029,5.5,160200.0],["2024-10-14",5.37,5.59,5.324,5.39,26400.0],["2024-10-15",5.41,5.41,5.06,5.15,19100.0],["2024-10-16",5.19,5.3,5.16,5.26,13600.0],["2024-10-17",5.12,5.88,5.12,5.71,57000.0],["2024-10-18",5.84,5.84,5.46,5.5,21800.0],["2024-10-21",5.44,5.662,5.08,5.25,59600.0],["2024-10-22",5.5,5.5,5.15,5.25,39000.0],["2024-10-23",5.1,5.3,4.5,4.63,74100.0],["2024-10-24",5.12,38.5,4.87,32.66,19963400.0],["2024-10-25",22.39,26.85,16.87,16.93,3356500.0],["2024-10-28",14.67,21.95,14.6,17.83,2359700.0],["2024-10-29",18.83,20.0,16.09,16.21,946500.0],["2024-10-30",15.58,16.14,14.24,14.67,279200.0],["2024-10-31",14.85,15.243,12.55,14.57,338100.0],["2024-11-01",14.39,14.85,14.03,14.63,104400.0],["2024-11-04",14.34,18.2,13.94,16.96,636000.0],["2024-11-05",16.31,16.64,15.513,15.75,238100.0],["2024-11-06",15.96,16.4,14.877,15.78,151200.0],["2024-11-07",15.77,16.13,15.16,15.73,139500.0],["2024-11-08",16.4,17.79,15.5,16.88,158200.0],["2024-11-11",17.4,17.55,16.5,16.66,103200.0],["2024-11-12",16.5,17.66,16.25,17.25,143300.0],["2024-11-13",17.2,19.615,16.829,19.23,153600.0],["2024-11-14",19.37,19.7,16.26,18.23,116000.0],["2024-11-15",17.21,19.0,17.09,18.09,129000.0],["2024-11-18",18.24,18.74,17.52,18.45,157500.0],["2024-11-19",18.32,19.29,18.32,19.01,43900.0],["2024-11-20",19.48,21.18,18.6,19.0,121400.0],["2024-11-21",19.03,20.0,19.03,19.71,48400.0],["2024-11-22",19.88,20.205,19.541,20.1,32500.0],["2024-11-25",20.3,20.629,18.67,19.4,88800.0],["2024-11-26",18.86,19.75,18.8,19.45,114800.0],["2024-11-27",19.1,21.0,18.81,20.7,90800.0],["2024-11-29",20.04,23.0,19.87,22.53,91000.0],["2024-12-02",22.3,22.5,20.16,22.01,55500.0],["2024-12-03",21.81,23.625,21.45,23.17,175200.0],["2024-12-04",23.06,25.97,23.06,24.66,216400.0],["2024-12-05",24.43,25.099,20.161,21.0,151300.0],["2024-12-06",23.27,23.28,20.613,21.5,156800.0],["2024-12-09",22.1,22.919,21.0,22.28,89700.0],["2024-12-10",21.49,24.5,21.284,22.86,106500.0],["2024-12-11",23.82,24.6,22.775,24.25,59600.0],["2024-12-12",24.25,24.79,23.65,24.25,51200.0],["2024-12-13",23.98,25.69,23.98,25.38,47400.0],["2024-12-16",25.37,27.37,25.0,26.7,57800.0],["2024-12-17",26.84,31.962,26.0,30.68,110000.0],["2024-12-18",30.68,32.2,29.602,29.94,58800.0],["2024-12-19",29.23,29.515,22.61,23.79,130600.0],["2024-12-20",30.4,30.4,23.665,25.82,139100.0],["2024-12-23",25.4,27.105,23.043,24.0,26500.0],["2024-12-24",23.7,24.875,22.05,22.05,21600.0],["2024-12-26",23.0,25.93,21.75,25.34,95000.0],["2024-12-27",24.99,25.5,24.27,24.53,89800.0],["2024-12-30",24.74,25.0,22.68,23.85,57900.0],["2024-12-31",23.78,24.975,21.892,22.0,20000.0],["2025-01-02",22.0,23.0,21.808,22.22,18500.0],["2025-01-03",21.01,23.42,21.0,22.98,33600.0],["2025-01-06",23.73,24.0,22.5,23.6,58800.0],["2025-01-07",23.68,25.395,23.0,25.16,18200.0],["2025-01-08",25.0,25.0,23.865,24.46,52400.0],["2025-01-10",26.52,26.52,24.302,25.35,38700.0],["2025-01-13",25.9,26.0,25.15,25.69,37200.0],["2025-01-14",25.57,26.0,24.313,24.98,54100.0],["2025-01-15",24.63,26.91,24.0,26.91,104100.0],["2025-01-16",26.58,31.94,26.248,30.48,64100.0],["2025-01-17",31.3,31.952,26.668,28.54,68500.0],["2025-01-21",28.6,32.525,28.6,31.68,31000.0],["2025-01-22",33.76,35.0,31.954,33.67,76600.0],["2025-01-23",33.99,39.989,33.5,39.32,102400.0],["2025-01-24",39.05,41.94,37.828,41.46,122000.0],["2025-01-27",40.55,45.27,31.0,33.52,100600.0],["2025-01-28",34.8,42.39,34.5,41.82,60400.0],["2025-01-29",42.02,42.02,34.41,38.8,88900.0],["2025-01-30",39.5,42.5,37.2,42.5,73300.0],["2025-01-31",42.93,44.86,38.9,43.94,96600.0],["2025-02-03",41.45,44.36,38.9,43.55,80100.0],["2025-02-04",43.5,49.978,41.83,48.0,80300.0],["2025-02-05",48.93,51.48,45.95,48.77,72800.0],["2025-02-06",48.81,51.22,43.44,47.11,81000.0],["2025-02-07",46.16,49.219,46.16,48.46,59500.0],["2025-02-10",48.5,54.3,47.81,51.89,103100.0],["2025-02-11",52.12,52.25,48.43,51.33,54100.0],["2025-02-12",51.21,51.8,49.05,50.52,60900.0],["2025-02-13",50.38,50.38,43.97,44.68,63800.0],["2025-02-14",43.0,43.602,39.721,43.1,57500.0],["2025-02-18",42.67,44.12,41.02,44.12,28600.0],["2025-02-19",43.68,44.39,40.177,44.39,35900.0],["2025-02-20",44.39,45.6,38.798,40.97,57100.0],["2025-02-21",40.36,44.16,38.984,40.25,45900.0],["2025-02-24",40.68,40.68,35.257,35.99,47600.0],["2025-02-25",35.0,35.275,31.09,31.11,59300.0],["2025-02-26",30.89,34.0,30.008,31.29,36000.0],["2025-02-27",31.42,33.403,30.222,30.25,59700.0],["2025-02-28",30.0,36.04,29.4,35.11,48500.0],["2025-03-03",36.16,37.25,30.84,30.93,36800.0],["2025-03-04",30.55,31.83,28.531,31.7,40300.0],["2025-03-05",31.75,32.29,29.255,30.8,22600.0],["2025-03-06",29.42,31.689,28.65,30.93,26600.0],["2025-03-07",30.59,30.86,27.807,28.44,41300.0],["2025-03-10",28.65,29.87,27.05,27.95,30400.0],["2025-03-11",27.34,31.288,27.34,29.28,32700.0],["2025-03-12",30.51,34.11,30.201,30.9,17800.0],["2025-03-13",31.35,31.9,29.49,29.49,33300.0],["2025-03-14",29.49,30.99,29.49,29.75,20400.0],["2025-03-17",29.57,34.876,29.525,34.23,22900.0],["2025-03-18",34.0,35.346,31.3,34.37,31300.0],["2025-03-19",36.56,42.96,34.5,39.1,46200.0],["2025-03-20",38.085,47.825,38.085,44.74,48100.0],["2025-03-21",46.0,46.0,35.46,40.0,59500.0],["2025-03-24",42.0,42.825,34.13,37.6,24100.0],["2025-03-25",36.37,38.49,35.63,37.58,15700.0],["2025-03-26",37.99,38.23,36.86,38.1,19900.0],["2025-03-27",37.51,43.0,36.8,41.39,25500.0],["2025-03-28",40.21,42.68,37.25,40.33,17700.0],["2025-03-31",38.72,39.51,32.0,36.41,43400.0],["2025-04-01",34.96,36.46,31.789,33.43,36900.0],["2025-04-02",31.7,42.0,31.7,38.53,71300.0],["2025-04-03",37.99,37.99,34.21,34.59,13700.0],["2025-04-04",34.86,34.86,28.24,30.0,42400.0],["2025-04-07",28.34,29.506,26.635,28.89,20500.0],["2025-04-08",30.87,31.1,27.42,28.92,15400.0],["2025-04-09",29.61,33.38,26.055,32.62,20000.0],["2025-04-10",32.14,34.3,30.8,31.87,13600.0],["2025-04-11",32.72,34.98,32.62,34.89,14800.0],["2025-04-14",36.14,38.0,33.356,37.49,20000.0],["2025-04-15",37.53,40.9,35.21,38.36,33500.0],["2025-04-16",37.9,38.04,35.5,38.02,21200.0],["2025-04-17",39.45,40.12,38.747,39.59,11600.0],["2025-04-21",38.98,43.77,38.9,42.71,14400.0],["2025-04-22",43.14,44.448,42.19,42.96,17100.0],["2025-04-23",44.9,44.9,40.72,41.47,11500.0],["2025-04-24",41.64,44.57,39.35,44.57,13300.0],["2025-04-25",42.74,45.819,41.665,42.71,16200.0],["2025-04-28",42.01,43.055,39.565,40.81,20900.0],["2025-04-29",40.37,42.0,39.615,41.96,19100.0],["2025-04-30",41.11,42.9,40.117,41.82,13900.0],["2025-05-01",40.59,43.78,40.59,43.15,9700.0],["2025-05-02",41.96,44.99,41.865,44.96,15300.0],["2025-05-05",43.77,46.6,43.3,43.36,15500.0],["2025-05-06",40.25,43.59,38.78,38.78,18600.0],["2025-05-07",40.7,40.7,37.81,39.1,12100.0],["2025-05-08",40.445,44.395,40.42,42.37,14300.0],["2025-05-09",41.89,43.85,39.005,39.42,48500.0],["2025-05-12",39.68,40.2,34.45,35.1,24200.0],["2025-05-13",35.1,37.87,33.34,33.82,21000.0],["2025-05-14",32.97,38.87,32.97,37.11,16800.0],["2025-05-15",36.21,40.095,33.7,39.55,16300.0],["2025-05-16",40.33,40.33,35.647,37.16,14800.0],["2025-05-19",36.62,37.57,36.0,36.9,14200.0],["2025-05-20",36.38,38.05,36.11,36.9,13300.0],["2025-05-21",35.8,39.38,35.43,35.56,8500.0],["2025-05-22",35.285,36.05,35.24,35.44,16000.0],["2025-05-23",34.02,36.343,34.02,35.45,14900.0],["2025-05-27",35.45,36.82,35.13,35.25,12000.0],["2025-05-28",36.27,36.27,32.3,32.46,31700.0],["2025-05-29",33.8,33.8,31.398,32.39,19400.0],["2025-05-30",31.83,32.07,28.4,31.73,17100.0],["2025-06-02",31.73,31.998,29.73,30.01,66500.0],["2025-06-03",35.0,35.0,30.01,32.11,26100.0],["2025-06-04",31.17,36.85,31.17,35.59,35500.0],["2025-06-05",36.33,38.85,34.5,38.015,49500.0],["2025-06-06",39.27,39.43,37.1,37.11,19900.0],["2025-06-09",37.877,37.877,33.76,34.63,12500.0],["2025-06-10",35.826,35.826,33.5,34.505,17100.0],["2025-06-11",34.5,36.55,33.655,34.65,11600.0],["2025-06-12",34.84,35.33,33.36,33.82,43300.0],["2025-06-13",33.068,34.805,33.0,33.52,41800.0],["2025-06-16",34.96,35.0,33.81,34.22,13300.0],["2025-06-17",33.95,35.01,33.95,34.1,6900.0],["2025-06-18",34.4,34.4,32.95,33.0,15200.0],["2025-06-20",32.91,33.84,32.543,32.86,21200.0],["2025-06-23",33.65,33.75,31.83,31.83,45400.0],["2025-06-24",33.319,33.5,32.14,33.3,37200.0],["2025-06-25",33.31,33.31,31.17,31.92,14700.0],["2025-06-26",32.0,35.59,32.0,35.01,24400.0],["2025-06-27",35.0,35.0,31.84,33.6,567600.0],["2025-06-30",34.54,35.84,32.68,35.78,54600.0],["2025-07-01",34.74,36.195,33.0,33.56,35000.0],["2025-07-02",34.6,36.112,33.536,35.16,60900.0],["2025-07-03",35.25,36.25,34.905,36.25,24000.0],["2025-07-07",36.09,37.775,35.37,37.2,49700.0],["2025-07-08",37.74,39.62,37.0,38.37,62100.0],["2025-07-09",39.37,40.47,37.17,40.44,49500.0],["2025-07-10",40.4,42.002,38.23,38.26,35100.0],["2025-07-11",37.81,38.25,35.58,36.87,40400.0],["2025-07-14",37.19,45.5,37.19,43.73,124800.0],["2025-07-15",43.74,45.0,39.62,39.76,85600.0],["2025-07-16",39.56,41.07,39.56,41.07,27000.0],["2025-07-17",40.79,47.28,40.79,47.25,59700.0],["2025-07-18",47.76,50.14,46.48,46.48,30500.0],["2025-07-21",47.1,48.35,45.11,46.43,30300.0],["2025-07-22",45.54,45.54,44.255,45.22,15500.0],["2025-07-23",45.2,46.91,45.2,46.87,14800.0],["2025-07-24",46.87,47.515,45.2,46.82,12800.0],["2025-07-25",47.0,47.0,44.37,44.97,10300.0],["2025-07-28",44.4,44.58,43.01,43.4,13000.0],["2025-07-29",44.36,44.36,41.5,43.03,9000.0],["2025-07-30",44.34,44.34,41.67,42.66,13100.0],["2025-07-31",42.65,42.65,40.713,41.18,10000.0],["2025-08-01",41.6,41.6,39.61,40.69,35800.0],["2025-08-04",40.54,42.21,39.92,41.75,28700.0],["2025-08-05",42.5,42.5,39.24,40.45,17600.0],["2025-08-06",41.7,41.7,39.5,40.65,20300.0],["2025-08-07",41.7,41.7,39.5,40.1,16500.0],["2025-08-08",41.0,41.49,34.65,34.65,28900.0],["2025-08-11",35.8,35.8,30.51,31.34,30700.0],["2025-08-12",30.9,35.9,30.9,35.9,31800.0],["2025-08-13",35.13,36.06,32.01,33.51,26800.0],["2025-08-14",32.57,36.51,32.57,35.86,30400.0],["2025-08-15",36.14,36.23,34.03,35.71,17500.0],["2025-08-18",35.69,37.561,34.15,34.26,25300.0],["2025-08-19",34.799,34.799,32.6,33.51,40500.0],["2025-08-20",32.58,34.334,31.99,33.0,73700.0],["2025-08-21",32.6,34.12,31.5,31.84,53000.0],["2025-08-22",32.0,33.04,31.315,32.06,70900.0],["2025-08-25",32.8,32.8,29.19,30.42,60700.0],["2025-08-26",31.27,32.32,29.18,32.03,45200.0],["2025-08-27",32.04,35.405,32.04,34.81,29900.0],["2025-08-28",35.6,36.12,35.0,36.06,12200.0],["2025-08-29",36.49,36.49,33.07,34.15,15100.0],["2025-09-02",32.77,35.104,32.77,33.93,32000.0],["2025-09-03",36.45,37.25,34.97,36.21,60700.0],["2025-09-04",36.85,38.86,35.01,38.84,55600.0],["2025-09-05",38.8,44.215,38.663,44.21,34600.0],["2025-09-08",44.48,44.48,41.12,41.48,46100.0],["2025-09-09",42.26,45.779,41.67,44.93,31400.0],["2025-09-10",43.56,44.93,42.74,42.9,9600.0],["2025-09-11",42.57,47.75,42.51,47.665,41600.0],["2025-09-12",47.89,49.81,45.52,49.22,22400.0],["2025-09-15",51.92,54.54,46.89,54.49,43700.0],["2025-09-16",55.7,58.94,54.8,57.0,76400.0],["2025-09-17",58.25,68.18,56.625,66.64,126400.0],["2025-09-18",67.6,67.6,58.81,66.25,108100.0],["2025-09-19",65.88,65.95,60.43,63.29,126800.0],["2025-09-22",65.33,68.433,61.1,63.66,71300.0],["2025-09-23",63.59,69.647,63.59,67.67,75700.0],["2025-09-24",68.81,74.0,67.67,73.04,84200.0],["2025-09-25",74.88,79.8,68.16,77.44,67100.0],["2025-09-26",78.64,78.71,74.66,76.63,85500.0],["2025-09-29",78.29,78.65,73.8,75.9,64300.0],["2025-09-30",74.45,81.89,72.41,81.67,53700.0],["2025-10-01",79.69,85.577,78.78,84.73,43300.0],["2025-10-02",88.92,101.06,88.41,97.21,159400.0],["2025-10-03",99.94,100.57,94.615,99.39,118000.0],["2025-10-06",101.15,105.0,98.81,99.5,126200.0],["2025-10-07",99.05,101.01,93.08,98.52,82400.0],["2025-10-08",99.37,99.57,92.27,98.57,27200.0],["2025-10-09",96.67,102.94,93.99,100.96,132000.0],["2025-10-10",102.52,102.52,86.26,87.82,161900.0],["2025-10-13",90.75,103.0,90.01,102.05,89400.0],["2025-10-14",101.95,104.0,94.54,95.29,63100.0],["2025-10-15",96.4,98.906,89.12,90.42,60900.0],["2025-10-16",89.67,93.5,81.53,82.56,58800.0],["2025-10-17",83.87,83.97,76.97,80.13,70300.0],["2025-10-20",81.89,81.89,76.12,77.15,37800.0],["2025-10-21",76.0,78.59,76.0,77.65,43700.0],["2025-10-22",76.51,81.21,72.0,79.29,100900.0],["2025-10-23",78.88,82.268,75.0,81.29,63400.0],["2025-10-24",81.35,84.25,79.13,81.57,51800.0],["2025-10-27",80.38,87.0,79.728,81.24,152000.0],["2025-10-28",79.23,82.735,77.0,79.92,183600.0],["2025-10-29",79.4,85.94,77.01,84.155,127700.0],["2025-10-30",82.24,89.86,82.24,85.67,118800.0],["2025-10-31",85.45,88.86,83.26,86.16,193700.0],["2025-11-03",86.16,86.16,77.0,84.0,113800.0],["2025-11-04",82.45,86.14,80.1,82.71,64300.0],["2025-11-05",83.25,83.98,80.44,82.5,152900.0],["2025-11-06",82.04,83.455,80.5,80.76,235200.0],["2025-11-07",80.0,83.86,77.82,80.95,210700.0],["2025-11-10",85.37,89.7,79.0,83.08,269900.0],["2025-11-11",82.95,84.28,80.8,83.43,236400.0],["2025-11-12",82.91,84.765,77.5,82.58,171500.0],["2025-11-13",81.96,89.025,80.55,87.01,150500.0],["2025-11-14",80.5,84.04,75.0,78.0,273300.0],["2025-11-17",76.7,84.06,75.71,76.43,177500.0],["2025-11-18",74.58,83.11,74.58,80.6,181200.0],["2025-11-19",80.26,84.14,80.26,83.0,121600.0],["2025-11-20",84.18,85.96,82.23,83.0,92000.0],["2025-11-21",82.54,94.45,82.54,91.56,97100.0],["2025-11-24",92.94,100.5,90.0,92.75,170100.0],["2025-11-25",93.06,98.0,85.91,88.47,138100.0],["2025-11-26",88.03,88.88,83.855,87.36,83800.0],["2025-11-28",87.66,91.79,84.0,86.18,82400.0],["2025-12-01",84.88,87.965,82.27,83.06,101700.0],["2025-12-02",83.48,84.035,75.69,75.94,379500.0],["2025-12-03",77.48,79.65,74.0,77.185,188900.0],["2025-12-04",75.47,79.9,75.47,79.47,155100.0],["2025-12-05",79.79,85.01,79.5,80.38,105700.0],["2025-12-08",80.4,83.865,75.265,76.43,193700.0],["2025-12-09",76.82,78.95,74.505,75.44,211700.0],["2025-12-10",75.13,79.31,74.845,78.22,164800.0],["2025-12-11",78.72,79.015,75.0,77.05,113000.0],["2025-12-12",76.51,76.895,73.63,74.605,248700.0],["2025-12-15",74.88,77.45,74.18,75.12,148100.0],["2025-12-16",74.17,75.21,68.89,71.47,332400.0],["2025-12-17",71.69,72.995,66.93,67.7,166200.0],["2025-12-18",68.87,68.9,64.25,65.99,146600.0],["2025-12-19",65.77,70.11,65.77,68.63,522600.0],["2025-12-22",68.55,73.25,68.37,70.92,174200.0],["2025-12-23",70.84,74.34,70.15,70.5,234000.0],["2025-12-24",69.797,72.465,69.39,70.78,83300.0],["2025-12-26",70.78,72.24,67.615,68.77,617800.0],["2025-12-29",67.81,70.42,65.53,65.57,483800.0],["2025-12-30",66.2,69.025,64.79,65.07,707800.0],["2025-12-31",64.49,65.6,63.73,65.3,285500.0],["2026-01-02",65.16,70.01,63.8,66.01,448000.0],["2026-01-05",65.47,66.495,60.27,61.73,287300.0],["2026-01-06",62.04,62.13,56.15,61.065,402500.0],["2026-01-07",60.43,65.42,60.185,65.01,290800.0],["2026-01-08",64.05,66.185,61.315,63.4,197800.0],["2026-01-09",65.49,66.645,61.675,63.0,325700.0],["2026-01-12",62.74,65.34,57.86,65.03,329600.0],["2026-01-13",65.03,67.38,59.69,67.04,230900.0],["2026-01-14",66.3,69.85,65.28,69.6,255100.0],["2026-01-15",69.35,71.135,61.65,69.07,392200.0],["2026-01-16",68.81,72.01,67.62,70.0,301600.0],["2026-01-20",70.0,72.565,67.48,70.32,290900.0],["2026-01-21",70.72,72.75,67.33,70.39,386900.0],["2026-01-22",70.71,72.0,69.495,71.99,324200.0],["2026-01-23",72.82,76.13,72.495,75.025,349600.0],["2026-01-26",74.56,74.91,70.1,71.41,409600.0],["2026-01-27",70.97,72.9,67.89,70.29,258100.0],["2026-01-28",70.93,70.93,65.27,67.435,310200.0],["2026-01-29",67.75,69.45,66.51,67.34,277700.0],["2026-01-30",66.4,67.05,60.28,60.38,284300.0],["2026-02-02",60.0,66.81,60.0,65.48,267700.0],["2026-02-03",65.48,67.0,64.52,66.89,293200.0],["2026-02-04",66.47,67.338,58.72,59.43,333600.0],["2026-02-05",58.73,60.385,56.22,56.88,287500.0],["2026-02-06",57.92,61.2,57.45,57.75,326700.0],["2026-02-09",57.41,58.45,54.895,58.27,387900.0],["2026-02-10",58.23,58.65,56.82,57.07,291100.0],["2026-02-11",57.32,60.01,55.0,59.39,263200.0],["2026-02-12",59.03,61.3,57.645,59.24,330200.0],["2026-02-13",59.05,60.85,55.14,55.46,181200.0],["2026-02-17",55.04,55.74,51.11,54.215,153600.0],["2026-02-18",54.28,56.75,53.69,55.48,114200.0],["2026-02-19",55.21,55.76,52.845,54.7,197100.0],["2026-02-20",54.59,55.95,53.0,55.41,193000.0],["2026-02-23",55.47,58.89,55.28,55.8,165800.0],["2026-02-24",56.29,61.3,55.31,57.62,352700.0],["2026-02-25",57.05,58.34,54.85,55.62,228600.0],["2026-02-26",55.98,57.15,52.82,54.655,168000.0],["2026-02-27",53.98,55.46,53.74,54.805,113200.0],["2026-03-02",53.27,55.45,52.71,53.47,171100.0],["2026-03-03",53.3,53.76,50.73,51.88,110400.0],["2026-03-04",52.57,55.88,52.03,55.49,147800.0],["2026-03-05",54.87,56.2,54.16,55.8,110000.0],["2026-03-06",54.47,57.87,53.5,57.61,169600.0],["2026-03-09",57.0,58.4,53.935,58.07,159000.0],["2026-03-10",57.82,60.09,57.82,58.51,106100.0],["2026-03-11",57.76,58.85,56.045,57.0,179500.0],["2026-03-12",56.34,57.94,54.215,57.6,105600.0],["2026-03-13",58.57,61.03,58.25,60.36,335100.0],["2026-03-16",60.36,62.49,59.735,61.53,345000.0],["2026-03-17",61.42,64.865,60.21,60.27,319900.0],["2026-03-18",59.95,60.075,55.34,58.3,314700.0],["2026-03-19",57.46,60.59,54.24,58.67,194500.0],["2026-03-20",58.22,58.38,54.96,55.21,266000.0],["2026-03-23",56.98,58.3,55.48,56.26,127900.0],["2026-03-24",55.63,57.04,53.59,55.25,126800.0],["2026-03-25",56.49,58.78,55.19,56.95,250900.0],["2026-03-26",55.71,58.2,54.26,54.56,125400.0],["2026-03-27",54.4,57.47,53.84,54.1,184300.0],["2026-03-30",54.15,55.14,51.66,53.29,113400.0],["2026-03-31",54.01,60.0,54.01,54.79,171900.0],["2026-04-01",54.69,58.22,53.241,55.39,121300.0],["2026-04-02",54.18,57.3,53.995,55.13,145100.0],["2026-04-06",54.69,56.84,51.17,53.68,180300.0],["2026-04-07",52.88,54.31,50.47,53.61,161600.0],["2026-04-08",55.64,58.13,54.675,58.03,98100.0],["2026-04-09",57.23,58.39,55.9,57.92,391600.0],["2026-04-10",57.6,57.76,54.67,56.08,202600.0],["2026-04-13",56.22,58.12,55.46,56.08,169400.0],["2026-04-14",56.87,60.08,56.44,57.92,238700.0],["2026-04-15",58.37,59.716,56.61,57.91,145300.0],["2026-04-16",57.52,58.105,55.92,57.7,259900.0],["2026-04-17",58.6,59.43,56.22,56.22,244700.0],["2026-04-20",56.22,57.915,54.105,54.7,183400.0],["2026-04-21",55.07,56.69,52.24,52.71,185500.0],["2026-04-22",53.15,53.81,51.66,53.3,152600.0],["2026-04-23",53.58,53.785,52.3,53.24,198300.0],["2026-04-24",53.05,53.51,50.215,53.2,152100.0],["2026-04-27",52.82,54.03,52.35,54.02,67300.0],["2026-04-28",53.85,55.42,53.653,54.48,78400.0],["2026-04-29",53.99,54.54,50.07,50.12,144000.0],["2026-04-30",50.26,53.63,50.26,52.15,81200.0],["2026-05-01",52.11,53.45,50.6,53.25,79100.0],["2026-05-04",52.98,54.82,52.98,54.64,69200.0],["2026-05-05",54.505,57.0,51.75,56.88,94500.0],["2026-05-06",56.95,64.28,56.81,63.86,288500.0],["2026-05-07",63.25,66.16,58.53,62.43,198500.0],["2026-05-08",61.56,65.575,61.56,63.575,183300.0],["2026-05-11",64.12,67.9,63.41,65.52,166500.0],["2026-05-12",65.44,66.0,60.845,61.35,152300.0],["2026-05-13",60.72,61.5,57.64,61.44,302500.0],["2026-05-14",61.05,62.385,58.12,60.99,483800.0],["2026-05-15",59.66,63.285,58.105,59.27,135500.0],["2026-05-18",60.01,62.04,54.21,56.25,260800.0],["2026-05-19",55.5,58.62,54.31,55.2,251700.0],["2026-05-20",55.78,65.55,55.0,64.95,337800.0],["2026-05-21",64.3,64.82,58.0,62.68,158000.0],["2026-05-22",62.34,63.94,61.65,63.12,92200.0],["2026-05-26",63.0,64.17,60.675,62.62,165400.0],["2026-05-27",63.38,68.79,62.16,64.55,174500.0],["2026-05-28",64.51,66.36,62.845,64.43,113700.0],["2026-05-29",64.37,66.575,63.28,65.04,119400.0],["2026-06-01",64.64,66.08,63.1,64.4,92900.0],["2026-06-02",64.01,64.01,60.99,61.26,103100.0],["2026-06-03",60.52,61.12,57.873,60.56,72800.0],["2026-06-04",60.5,64.78,59.17,59.61,199700.0],["2026-06-05",60.0,61.0,57.7,59.48,193300.0],["2026-06-08",59.76,61.565,58.585,60.61,78200.0],["2026-06-09",61.72,62.23,58.295,60.63,167500.0],["2026-06-10",60.01,61.26,59.42,59.42,81000.0],["2026-06-11",59.85,61.01,58.01,59.095,79100.0],["2026-06-12",59.41,61.17,59.06,59.77,154400.0],["2026-06-15",60.5,61.76,59.18,61.47,154200.0],["2026-06-16",62.26,63.46,60.5,62.35,78400.0],["2026-06-17",63.45,66.605,62.98,64.39,123000.0],["2026-06-18",66.56,67.9,65.0,67.47,128100.0],["2026-06-22",67.98,70.34,66.825,68.66,126200.0],["2026-06-23",68.21,83.565,68.21,81.77,278000.0],["2026-06-24",82.04,89.79,82.04,88.99,300300.0],["2026-06-25",89.65,94.825,85.92,87.63,203100.0],["2026-06-26",87.64,92.255,85.7,87.68,310300.0],["2026-06-29",87.68,95.75,86.3,94.56,119900.0],["2026-06-30",96.41,97.98,91.9,92.59,111800.0],["2026-07-01",93.83,100.325,93.745,95.03,177500.0],["2026-07-02",95.44,100.0,93.59,97.79,188300.0],["2026-07-06",98.33,101.09,96.61,97.12,103870.406917],["2026-07-07",97.11,98.955,93.855,95.22,163557.19569],["2026-07-08",93.87,100.03,88.33,99.27,298015.16045],["2026-07-09",99.04,112.57,97.7116,104.5,336777.327974],["2026-07-10",103.28,107.41,97.97,106.6,149283.010255],["2026-07-13",106.15,106.9,100.5,103.33,214650.975677],["2026-07-14",103.68,108.76,98.3,99.79,488839.36512],["2026-07-15",99.45,109.31,97.93,108.69,177045.485967],["2026-07-16",108.17,110,105.32,108.52,193675.206973],["2026-07-17",106.61,111.94,104,111.12,265226.821393],["2026-07-20",112.46,115,105.31,105.9,121668.588932],["2026-07-21",105.89,113.94,105.89,113.57,247639.460415],["2026-07-22",113.03,116.635,110.28,112.48,439859.822314],["2026-07-23",110.86,111.02,101,105.7,297910.564404],["2026-07-24",105.47,110.23,103,109.87,229795.057069],["2026-07-27",110.29,112.16,106.34,110.33,339766.139086],["2026-07-28",109.96,110.93,104.97,109.09,528968.686351],["2026-07-29",108.48,110.48,105.02,107.425,357179.827363],["2026-07-30",106.59,116.52,106.59,114.66,327067.956522],["2026-07-31",114.8,116.685,107.105,108.35,431273.140378],["2026-08-03",108.35,114.495,104.75,111.64,489202.0337],["2026-08-04",112.61,120.275,112.055,118.46,215091.565963],["2026-08-05",119,120.23,114.5,119.23,182730.752896],["2026-08-06",119.95,124.82,119.31,120.21,285798.848475],["2026-08-07",121.85,124.42,118.04,119.21,223297.660432],["2026-08-10",118.45,120.14,115.01,116.755,186455.241911],["2026-08-11",116.97,117.36,113.25,114.46,210761.026632],["2026-08-12",115.19,117.46,110.51,114.9,354197.362866],["2026-08-13",110.17,113.24,108.23,110.41,162420.774643]]}