{"t":"PRPO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-06-30",2610.0,2700.0,2610.0,2700.0,5.0],["2017-07-03",3975.0,3975.0,3630.0,3630.0,23.0],["2017-07-05",4245.0,8448.0,4245.0,6030.0,255.0],["2017-07-06",6000.0,6000.0,4620.0,4740.0,67.0],["2017-07-07",4500.0,4500.0,3030.0,3329.1001,127.0],["2017-07-10",3045.0,3810.0,3029.7,3372.0,52.0],["2017-07-11",3600.0,3600.0,3295.8,3594.0,46.0],["2017-07-12",3840.0,3840.0,3360.0,3684.0,26.0],["2017-07-13",3702.0,3750.0,3420.0,3420.0,19.0],["2017-07-14",3744.0,3744.0,3450.0,3471.0,20.0],["2017-07-17",3450.0,3507.3,3359.7,3387.8999,10.0],["2017-07-18",3515.7,3583.8,3360.0,3550.2,12.0],["2017-07-19",3371.1001,3600.0,3371.1001,3525.0,14.0],["2017-07-20",3525.0,3600.0,3399.3,3465.0,25.0],["2017-07-21",3382.2,3465.0,3382.2,3405.0,10.0],["2017-07-24",3441.6001,3441.6001,3300.0,3333.0,9.0],["2017-07-25",3377.3999,3411.0,3372.0,3372.0,4.0],["2017-07-26",3534.0,3534.0,3072.0,3242.7,42.0],["2017-07-27",3221.3999,3276.8999,2923.8,2997.0,35.0],["2017-07-28",3090.0,3120.0,2949.0,2949.0,8.0],["2017-07-31",2949.0,2976.8999,2460.0,2460.0,70.0],["2017-08-01",2250.0,2400.0,1650.0,1773.0,264.0],["2017-08-02",1860.0,1860.0,1668.0,1680.0,68.0],["2017-08-03",1653.0,1653.0,1350.0,1428.0,155.0],["2017-08-04",1353.0,1428.0,1353.0,1421.4,15.0],["2017-08-07",1410.0,1551.0,1392.0,1458.0,13.0],["2017-08-08",1446.0,1452.0,1305.0,1314.0,22.0],["2017-08-09",1320.0,1560.0,1320.0,1551.0,56.0],["2017-08-10",1731.0,1731.0,1350.0,1410.0,46.0],["2017-08-11",1467.0,1467.0,1242.0,1308.0,53.0],["2017-08-14",1242.0,1305.0,1242.0,1266.0,42.0],["2017-08-15",1266.0,1275.0,1005.0,1128.0,65.0],["2017-08-16",1053.0,1254.3,1025.1,1197.0,31.0],["2017-08-17",1200.0,1728.0,1200.0,1506.0,107.0],["2017-08-18",1599.0,1638.6,1323.0,1449.0,29.0],["2017-08-21",1572.0,1680.0,1344.0,1587.0,67.0],["2017-08-22",1410.0,1569.0,1143.0,1341.0,160.0],["2017-08-23",735.0,735.0,693.0,714.0,1883.0],["2017-08-24",714.0,720.0,690.0,711.0,496.0],["2017-08-25",705.0,717.0,699.0,711.0,189.0],["2017-08-28",708.0,711.0,660.0,690.0,283.0],["2017-08-29",690.0,708.0,660.0,696.0,829.0],["2017-08-30",708.0,708.0,675.0,696.0,307.0],["2017-08-31",697.5,723.0,675.0,684.0,884.0],["2017-09-01",684.6,707.7,660.0,663.0,218.0],["2017-09-05",684.0,687.0,645.0,672.0,112.0],["2017-09-06",684.0,696.0,645.0,669.0,161.0],["2017-09-07",660.0,687.0,630.0,681.0,113.0],["2017-09-08",690.0,690.0,660.0,678.0,117.0],["2017-09-11",699.0,699.0,648.0,669.0,87.0],["2017-09-12",660.0,708.0,648.0,708.0,198.0],["2017-09-13",690.0,708.0,666.3,696.0,161.0],["2017-09-14",669.0,708.0,660.0,660.0,107.0],["2017-09-15",660.0,693.0,609.0,609.0,237.0],["2017-09-18",624.0,672.0,624.0,624.0,80.0],["2017-09-19",621.0,626.4,546.0,573.0,149.0],["2017-09-20",546.0,588.6,546.0,558.0,32.0],["2017-09-21",595.8,595.8,543.0,552.0,51.0],["2017-09-22",561.0,573.0,540.3,573.0,79.0],["2017-09-25",594.0,612.0,558.0,567.0,80.0],["2017-09-26",537.0,571.5,537.0,561.0,78.0],["2017-09-27",549.0,565.8,534.0,540.0,80.0],["2017-09-28",573.0,699.0,546.0,690.3,1687.0],["2017-09-29",699.0,699.0,630.0,648.0,323.0],["2017-10-02",636.9,663.0,600.0,606.0,112.0],["2017-10-03",600.0,603.0,453.0,531.0,299.0],["2017-10-04",540.0,593.1,525.0,534.0,156.0],["2017-10-05",540.0,561.0,510.0,540.0,168.0],["2017-10-06",570.0,623.4,549.0,582.0,145.0],["2017-10-09",588.6,612.0,555.0,588.0,94.0],["2017-10-10",556.2,580.2,540.0,564.0,115.0],["2017-10-11",551.4,794.4,540.0,669.0,1486.0],["2017-10-12",735.0,765.0,603.0,630.0,1223.0],["2017-10-13",643.8,687.0,588.0,609.0,263.0],["2017-10-16",600.0,603.0,576.0,582.0,201.0],["2017-10-17",615.0,630.0,546.0,570.0,159.0],["2017-10-18",600.0,600.0,561.0,567.0,58.0],["2017-10-19",591.0,591.0,540.0,546.0,53.0],["2017-10-20",557.4,573.0,546.0,552.0,46.0],["2017-10-23",547.2,660.0,540.0,576.0,417.0],["2017-10-24",609.0,645.0,573.3,621.0,100.0],["2017-10-25",618.0,636.0,594.3,615.0,141.0],["2017-10-26",583.8,639.0,583.8,635.7,144.0],["2017-10-27",615.0,639.0,585.0,597.0,111.0],["2017-10-30",588.6,615.0,570.0,570.0,90.0],["2017-10-31",576.0,612.0,570.0,585.0,157.0],["2017-11-01",611.4,611.4,480.0,507.0,462.0],["2017-11-02",480.0,501.3,420.0,489.0,284.0],["2017-11-03",465.0,465.0,396.0,418.2,786.0],["2017-11-06",426.0,429.0,390.0,411.0,83.0],["2017-11-07",396.0,414.0,393.0,405.0,158.0],["2017-11-08",420.0,420.0,408.0,408.0,71.0],["2017-11-09",407.1,417.0,407.1,408.0,30.0],["2017-11-10",405.0,440.1,393.0,396.0,1367.0],["2017-11-13",393.0,408.0,366.0,405.0,315.0],["2017-11-14",411.0,411.0,378.0,411.0,128.0],["2017-11-15",360.0,416.7,354.0,378.0,85.0],["2017-11-16",390.0,420.0,378.0,408.0,84.0],["2017-11-17",408.0,420.0,399.0,411.0,144.0],["2017-11-20",411.0,415.2,378.0,389.7,99.0],["2017-11-21",378.0,384.6,360.0,372.0,67.0],["2017-11-22",369.0,384.0,360.0,379.5,106.0],["2017-11-24",381.0,387.0,363.0,387.0,40.0],["2017-11-27",387.0,387.0,363.0,366.3,66.0],["2017-11-28",360.0,372.0,360.0,363.0,104.0],["2017-11-29",372.0,420.0,363.0,408.0,101.0],["2017-11-30",408.0,412.5,375.0,390.0,91.0],["2017-12-01",382.2,393.0,366.0,387.0,75.0],["2017-12-04",387.0,405.0,360.0,366.0,109.0],["2017-12-05",369.0,375.0,366.0,366.0,26.0],["2017-12-06",368.7,368.7,354.0,354.0,88.0],["2017-12-07",354.0,367.5,324.0,351.0,83.0],["2017-12-08",357.0,357.0,333.0,349.2,59.0],["2017-12-11",363.0,363.0,336.0,342.0,30.0],["2017-12-12",339.0,339.0,327.0,336.0,69.0],["2017-12-13",330.0,360.0,319.2,330.0,44.0],["2017-12-14",356.7,432.0,342.0,360.0,1389.0],["2017-12-15",357.0,363.0,324.0,327.0,245.0],["2017-12-18",348.0,348.0,309.0,339.0,230.0],["2017-12-19",348.0,354.0,315.0,324.0,140.0],["2017-12-20",330.0,432.0,297.0,345.0,1491.0],["2017-12-21",354.0,376.2,342.0,369.0,196.0],["2017-12-22",342.0,369.3,339.0,357.0,139.0],["2017-12-26",360.0,363.0,345.0,363.0,172.0],["2017-12-27",364.5,369.0,351.0,366.0,75.0],["2017-12-28",369.0,375.0,345.0,360.0,151.0],["2017-12-29",351.0,363.0,339.0,360.0,104.0],["2018-01-02",345.0,369.0,343.2,345.0,166.0],["2018-01-03",345.0,380.7,345.0,357.0,90.0],["2018-01-04",365.4,365.4,348.0,354.0,38.0],["2018-01-05",363.0,364.5,348.0,364.5,73.0],["2018-01-08",351.0,361.8,351.0,360.0,18.0],["2018-01-09",354.0,374.4,354.0,361.8,51.0],["2018-01-10",372.0,420.0,363.0,378.0,902.0],["2018-01-11",381.0,411.0,372.0,390.0,111.0],["2018-01-12",390.0,414.0,375.0,390.0,120.0],["2018-01-16",387.0,396.0,351.0,357.0,190.0],["2018-01-17",354.0,354.3,333.0,345.0,209.0],["2018-01-18",348.0,369.0,348.0,354.9,101.0],["2018-01-19",348.0,360.0,342.0,348.0,54.0],["2018-01-22",360.0,363.0,342.0,351.0,80.0],["2018-01-23",351.0,354.0,343.5,348.0,53.0],["2018-01-24",351.0,355.5,342.0,348.0,83.0],["2018-01-25",375.0,393.0,342.0,351.0,912.0],["2018-01-26",354.0,361.2,345.0,348.0,93.0],["2018-01-29",346.8,354.0,345.0,348.0,44.0],["2018-01-30",348.0,357.0,342.0,345.0,91.0],["2018-01-31",347.4,348.0,339.0,342.0,36.0],["2018-02-01",342.0,345.9,321.0,333.0,144.0],["2018-02-02",330.0,342.0,312.0,321.0,102.0],["2018-02-05",315.0,354.0,312.0,318.0,192.0],["2018-02-06",315.0,338.7,310.8,324.0,75.0],["2018-02-07",321.3,339.0,321.0,336.0,99.0],["2018-02-08",343.8,343.8,306.0,309.0,143.0],["2018-02-09",315.0,330.0,247.5,264.3,2581.0],["2018-02-12",264.3,277.5,246.0,255.0,565.0],["2018-02-13",255.9,258.0,178.5,210.0,943.0],["2018-02-14",225.0,231.0,213.0,231.0,367.0],["2018-02-15",242.7,243.0,216.0,216.0,483.0],["2018-02-16",219.0,225.0,207.0,212.7,172.0],["2018-02-20",210.0,216.0,201.0,216.0,159.0],["2018-02-21",216.0,216.0,186.6,204.0,242.0],["2018-02-22",207.0,240.0,195.0,219.3,2181.0],["2018-02-23",218.4,225.0,180.0,210.6,808.0],["2018-02-26",209.1,231.0,204.0,222.0,1024.0],["2018-02-27",210.0,216.0,189.0,189.0,786.0],["2018-02-28",189.0,201.0,183.6,192.0,1925.0],["2018-03-01",190.8,200.1,174.0,183.0,848.0],["2018-03-02",179.1,189.0,153.0,161.1,1143.0],["2018-03-05",165.0,173.4,138.0,147.0,1426.0],["2018-03-06",150.0,162.0,144.0,148.5,824.0],["2018-03-07",152.7,171.0,147.0,159.0,1578.0],["2018-03-08",158.4,158.4,150.0,154.2,511.0],["2018-03-09",154.5,165.0,147.0,151.8,683.0],["2018-03-12",150.0,165.0,147.0,153.6,275.0],["2018-03-13",158.4,234.0,156.0,186.0,5191.0],["2018-03-14",171.0,201.0,150.0,165.0,2123.0],["2018-03-15",167.4,174.0,150.3,161.7,1207.0],["2018-03-16",157.8,169.5,153.0,159.0,1124.0],["2018-03-19",153.3,161.1,141.0,143.1,858.0],["2018-03-20",149.7,525.0,149.7,270.0,86918.0],["2018-03-21",243.3,254.7,174.0,183.0,30351.0],["2018-03-22",189.0,189.3,157.2,165.0,10687.0],["2018-03-23",159.0,171.6,148.2,160.5,9575.0],["2018-03-26",194.4,219.0,165.0,167.4,14736.0],["2018-03-27",165.0,172.5,151.5,162.0,7005.0],["2018-03-28",183.0,185.7,156.0,171.3,13883.0],["2018-03-29",168.3,171.0,159.0,161.1,3899.0],["2018-04-02",161.4,161.4,150.3,158.1,5133.0],["2018-04-03",155.7,159.0,141.0,144.0,4129.0],["2018-04-04",140.7,144.0,112.2,124.5,4252.0],["2018-04-05",132.0,135.0,120.9,127.5,1521.0],["2018-04-06",129.0,141.0,126.0,129.6,2962.0],["2018-04-09",129.0,144.6,129.0,138.0,1698.0],["2018-04-10",139.2,144.0,133.5,139.8,1341.0],["2018-04-11",163.5,176.4,148.2,153.9,9379.0],["2018-04-12",153.9,154.2,144.0,147.0,1975.0],["2018-04-13",146.7,151.5,138.0,144.3,1257.0],["2018-04-16",147.0,147.3,126.0,135.0,2627.0],["2018-04-17",136.5,136.5,120.0,129.0,3449.0],["2018-04-18",148.5,153.0,135.0,136.5,5412.0],["2018-04-19",132.3,138.0,126.0,129.0,3149.0],["2018-04-20",138.0,138.0,126.0,132.9,1254.0],["2018-04-23",126.3,135.0,126.3,129.3,883.0],["2018-04-24",126.3,134.1,126.3,129.9,545.0],["2018-04-25",126.0,131.4,126.0,128.7,723.0],["2018-04-26",127.8,129.0,117.3,123.3,1265.0],["2018-04-27",125.4,131.4,120.0,122.4,1594.0],["2018-04-30",123.0,131.1,121.5,126.9,1076.0],["2018-05-01",121.5,126.0,121.5,126.0,789.0],["2018-05-02",123.3,124.5,117.0,119.1,826.0],["2018-05-03",117.3,120.0,108.0,117.0,1476.0],["2018-05-04",112.5,129.0,112.5,123.0,1422.0],["2018-05-07",123.0,126.0,120.0,125.1,635.0],["2018-05-08",124.5,126.0,115.2,117.0,678.0],["2018-05-09",117.0,120.0,114.0,115.8,862.0],["2018-05-10",117.0,123.0,114.3,115.5,631.0],["2018-05-11",123.0,123.0,114.0,114.0,503.0],["2018-05-14",147.9,195.0,135.0,142.8,59003.0],["2018-05-15",144.0,144.0,126.0,126.6,7518.0],["2018-05-16",120.0,124.5,117.0,120.3,3789.0],["2018-05-17",135.0,137.7,124.5,128.7,6425.0],["2018-05-18",126.0,140.4,123.6,135.9,4101.0],["2018-05-21",138.0,138.0,126.0,126.0,2268.0],["2018-05-22",171.0,192.0,141.0,147.0,54672.0],["2018-05-23",141.0,153.0,135.0,152.4,7056.0],["2018-05-24",171.0,179.7,151.2,163.8,16595.0],["2018-05-25",164.7,165.0,150.3,162.0,5037.0],["2018-05-29",164.1,165.0,150.0,153.0,2874.0],["2018-05-30",141.0,145.5,129.0,141.0,5426.0],["2018-05-31",141.9,144.0,135.0,136.5,1999.0],["2018-06-01",140.1,145.5,133.8,141.0,2146.0],["2018-06-04",141.0,146.7,136.8,137.7,1889.0],["2018-06-05",141.0,144.3,135.0,137.4,1571.0],["2018-06-06",147.0,154.5,140.4,142.2,4994.0],["2018-06-07",140.4,149.7,140.4,141.3,2130.0],["2018-06-08",142.5,145.8,138.0,141.0,1694.0],["2018-06-11",142.5,150.0,135.6,139.8,3391.0],["2018-06-12",143.4,144.9,139.5,141.3,1620.0],["2018-06-13",143.4,162.0,142.8,145.5,4750.0],["2018-06-14",142.5,156.0,142.5,148.5,2186.0],["2018-06-15",147.0,159.0,141.9,146.1,4251.0],["2018-06-18",147.0,147.0,138.0,140.1,2061.0],["2018-06-19",138.6,141.3,129.3,131.1,2991.0],["2018-06-20",135.0,139.5,126.9,129.3,1975.0],["2018-06-21",127.5,135.0,127.5,129.0,1122.0],["2018-06-22",132.0,135.0,123.3,126.0,1680.0],["2018-06-25",120.3,123.0,109.2,116.1,2009.0],["2018-06-26",120.0,126.0,116.1,121.2,1933.0],["2018-06-27",120.0,120.0,115.5,117.0,1206.0],["2018-06-28",117.0,120.0,105.0,108.6,3076.0],["2018-06-29",111.9,114.9,108.6,110.4,1138.0],["2018-07-02",114.0,120.0,99.6,107.4,2576.0],["2018-07-03",115.5,116.4,96.0,108.0,1361.0],["2018-07-05",108.0,116.4,99.0,108.0,921.0],["2018-07-06",105.0,111.0,102.0,103.2,1035.0],["2018-07-09",108.3,109.5,99.6,100.5,1042.0],["2018-07-10",105.6,108.0,102.0,102.0,929.0],["2018-07-11",104.4,107.1,96.0,98.4,1026.0],["2018-07-12",99.6,102.0,96.6,99.0,728.0],["2018-07-13",98.4,103.2,97.5,101.7,361.0],["2018-07-16",105.0,105.0,96.3,102.0,774.0],["2018-07-17",103.5,114.0,99.0,111.0,1970.0],["2018-07-18",163.5,204.0,132.0,143.4,112427.0],["2018-07-19",126.0,133.2,120.0,126.0,8232.0],["2018-07-20",132.0,132.0,117.0,120.0,4400.0],["2018-07-23",120.0,122.4,112.5,114.6,2578.0],["2018-07-24",114.3,118.5,111.3,112.5,1776.0],["2018-07-25",111.0,117.0,111.0,112.5,1700.0],["2018-07-26",111.3,118.5,108.0,117.0,2016.0],["2018-07-27",116.7,129.0,113.4,118.8,3871.0],["2018-07-30",121.8,123.0,114.0,116.1,2269.0],["2018-07-31",117.0,123.0,115.8,118.8,1058.0],["2018-08-01",118.5,156.0,117.3,151.5,7448.0],["2018-08-02",150.0,150.0,129.0,135.0,4259.0],["2018-08-03",132.0,134.4,124.5,128.1,1739.0],["2018-08-06",132.0,132.0,120.0,128.7,1772.0],["2018-08-07",128.4,138.0,122.4,127.5,2654.0],["2018-08-08",132.0,132.0,126.0,130.8,864.0],["2018-08-09",129.0,134.7,126.0,129.0,1205.0],["2018-08-10",135.0,135.0,126.0,127.8,1127.0],["2018-08-13",138.0,141.0,129.0,132.3,2226.0],["2018-08-14",132.6,138.0,132.0,133.8,1382.0],["2018-08-15",131.1,133.8,127.5,129.6,1464.0],["2018-08-16",132.0,135.0,129.0,131.7,888.0],["2018-08-17",138.0,138.0,115.8,126.9,2523.0],["2018-08-20",126.0,139.8,124.5,132.3,2011.0],["2018-08-21",135.0,138.0,129.9,132.0,1240.0],["2018-08-22",129.6,144.0,129.6,142.5,2149.0],["2018-08-23",150.0,150.0,126.6,130.5,3621.0],["2018-08-24",132.0,132.0,126.6,130.8,1424.0],["2018-08-27",127.5,129.3,121.5,124.5,1572.0],["2018-08-28",120.6,127.5,120.0,124.5,1006.0],["2018-08-29",127.2,127.5,120.9,120.9,977.0],["2018-08-30",123.0,127.5,115.5,118.5,1183.0],["2018-08-31",118.5,126.0,115.5,120.0,1450.0],["2018-09-04",123.3,125.1,118.5,120.0,778.0],["2018-09-05",114.3,120.0,114.3,120.0,840.0],["2018-09-06",116.7,132.0,116.7,128.7,1033.0],["2018-09-07",128.7,128.7,120.0,125.7,511.0],["2018-09-10",124.8,126.0,120.0,121.5,818.0],["2018-09-11",120.0,122.1,117.0,117.3,1084.0],["2018-09-12",121.5,135.0,117.9,120.0,5017.0],["2018-09-13",118.8,124.5,117.0,119.4,1522.0],["2018-09-14",117.0,121.8,115.5,115.5,661.0],["2018-09-17",116.7,117.6,114.0,114.9,670.0],["2018-09-18",117.6,118.8,114.0,115.5,1100.0],["2018-09-19",117.0,123.0,114.0,120.9,999.0],["2018-09-20",129.0,130.5,120.0,123.6,934.0],["2018-09-21",129.0,130.5,120.0,126.0,583.0],["2018-09-24",123.0,126.0,117.0,118.5,1024.0],["2018-09-25",117.3,129.0,115.5,120.0,1513.0],["2018-09-26",118.2,128.1,118.2,120.3,1240.0],["2018-09-27",118.8,126.0,118.5,120.0,1805.0],["2018-09-28",120.3,125.7,117.3,118.5,467.0],["2018-10-01",117.0,128.7,117.0,120.6,2768.0],["2018-10-02",122.4,125.1,117.6,118.8,415.0],["2018-10-03",126.0,133.5,117.0,118.5,11048.0],["2018-10-04",121.2,126.0,111.0,116.4,3500.0],["2018-10-05",119.4,119.4,112.5,112.5,1400.0],["2018-10-08",114.0,120.0,111.0,113.4,1355.0],["2018-10-09",113.4,116.4,108.0,108.0,1356.0],["2018-10-10",109.5,109.5,94.8,96.0,2898.0],["2018-10-11",96.0,102.0,96.0,98.4,870.0],["2018-10-12",102.0,102.0,90.0,99.0,1611.0],["2018-10-15",96.0,106.8,93.6,93.9,2352.0],["2018-10-16",123.0,124.5,96.0,99.0,12778.0],["2018-10-17",96.0,102.0,94.5,102.0,4014.0],["2018-10-18",105.0,105.0,94.8,99.0,3739.0],["2018-10-19",96.0,99.0,93.3,96.0,2248.0],["2018-10-22",96.0,99.0,87.0,93.0,4023.0],["2018-10-23",93.0,98.7,87.0,88.8,3164.0],["2018-10-24",96.0,96.0,81.0,87.0,2870.0],["2018-10-25",87.0,90.0,81.0,84.3,2379.0],["2018-10-26",87.0,88.5,81.0,84.0,1979.0],["2018-10-29",81.0,84.0,75.0,78.0,2567.0],["2018-10-30",78.9,78.9,75.0,78.0,1220.0],["2018-10-31",78.0,81.0,76.5,81.0,1856.0],["2018-11-01",91.5,93.0,84.0,87.0,7226.0],["2018-11-02",91.2,92.1,84.0,84.3,2868.0],["2018-11-05",89.7,89.7,82.5,84.0,1652.0],["2018-11-06",86.4,87.0,84.3,85.5,1466.0],["2018-11-07",87.0,87.0,84.0,85.5,2625.0],["2018-11-08",89.4,89.4,82.5,84.0,1670.0],["2018-11-09",84.0,89.4,84.0,84.6,1131.0],["2018-11-12",83.4,83.7,81.0,81.6,1156.0],["2018-11-13",81.9,99.0,81.6,94.5,5673.0],["2018-11-14",95.4,97.8,87.3,91.2,2624.0],["2018-11-15",94.5,94.5,88.5,90.6,1366.0],["2018-11-16",90.0,93.0,81.9,84.6,3269.0],["2018-11-19",88.2,90.0,84.0,87.3,2334.0],["2018-11-20",87.6,93.0,79.5,86.4,3732.0],["2018-11-21",87.0,87.0,80.4,81.6,1974.0],["2018-11-23",79.5,82.2,78.3,80.4,1047.0],["2018-11-26",78.9,80.4,78.0,78.0,983.0],["2018-11-27",76.5,82.5,75.6,75.6,2788.0],["2018-11-28",75.6,75.6,66.0,72.0,2641.0],["2018-11-29",72.0,72.3,66.3,72.0,1727.0],["2018-11-30",72.3,72.3,69.0,69.3,860.0],["2018-12-03",72.3,72.6,69.0,72.0,545.0],["2018-12-04",72.0,75.0,61.5,66.0,3803.0],["2018-12-06",66.0,66.0,60.3,61.5,1609.0],["2018-12-07",66.0,66.0,57.0,57.6,2473.0],["2018-12-10",60.0,60.0,54.0,60.0,2636.0],["2018-12-11",66.0,66.0,56.1,59.7,1396.0],["2018-12-12",65.4,65.4,54.3,57.9,3805.0],["2018-12-13",61.5,61.5,55.8,58.5,1304.0],["2018-12-14",54.0,57.9,54.0,55.8,719.0],["2018-12-17",57.0,57.0,51.0,51.9,1403.0],["2018-12-18",58.2,58.2,48.0,48.0,2606.0],["2018-12-19",49.5,54.0,48.6,51.0,1548.0],["2018-12-20",51.0,55.2,48.0,52.8,3266.0],["2018-12-21",51.3,54.0,46.8,50.7,2721.0],["2018-12-24",53.1,53.1,45.0,45.9,1234.0],["2018-12-26",45.9,48.6,45.3,47.7,1092.0],["2018-12-27",48.0,48.0,45.0,45.0,1493.0],["2018-12-28",45.0,50.1,45.0,46.5,1904.0],["2018-12-31",48.6,48.6,45.0,46.2,1616.0],["2019-01-02",54.3,54.3,45.3,48.0,3540.0],["2019-01-03",50.4,52.2,46.2,49.5,3985.0],["2019-01-04",51.0,57.0,48.0,50.4,6770.0],["2019-01-07",52.5,52.5,48.0,50.4,3225.0],["2019-01-08",54.6,56.7,51.0,51.0,5950.0],["2019-01-09",53.4,53.7,48.0,49.5,2547.0],["2019-01-10",86.7,96.0,67.5,70.5,95049.0],["2019-01-11",82.5,90.0,72.0,78.0,48969.0],["2019-01-14",78.6,80.4,65.4,67.2,19582.0],["2019-01-15",72.6,72.9,66.0,66.9,13876.0],["2019-01-16",69.0,69.0,60.3,61.5,9678.0],["2019-01-17",63.0,64.5,61.2,61.8,5101.0],["2019-01-18",60.9,64.2,60.3,61.2,5760.0],["2019-01-22",63.0,64.2,60.9,61.5,4146.0],["2019-01-23",61.5,64.5,61.5,63.9,4627.0],["2019-01-24",67.2,67.2,61.8,62.1,3040.0],["2019-01-25",64.2,69.0,62.1,63.9,4683.0],["2019-01-28",63.6,66.0,61.8,62.1,3451.0],["2019-01-29",64.5,64.5,51.6,58.2,6467.0],["2019-01-30",60.0,60.0,57.3,58.5,3375.0],["2019-01-31",59.1,60.0,56.4,56.4,4755.0],["2019-02-01",57.0,61.5,56.4,56.4,6996.0],["2019-02-04",54.3,57.0,47.4,51.3,8819.0],["2019-02-05",52.5,53.1,49.5,50.7,4777.0],["2019-02-06",51.6,52.5,51.0,51.6,3929.0],["2019-02-07",53.7,53.7,49.5,51.0,3037.0],["2019-02-08",51.6,52.2,49.5,49.5,2453.0],["2019-02-11",51.0,51.9,48.0,49.2,2353.0],["2019-02-12",48.3,49.5,46.5,48.9,2975.0],["2019-02-13",48.6,55.5,48.6,51.0,6207.0],["2019-02-14",57.0,71.1,57.0,60.9,32877.0],["2019-02-15",63.0,63.0,52.5,53.4,13018.0],["2019-02-19",55.5,57.3,51.6,53.4,10005.0],["2019-02-20",54.0,54.0,51.0,51.0,7279.0],["2019-02-21",53.4,54.0,51.0,53.1,10115.0],["2019-02-22",54.0,56.7,51.0,51.0,8862.0],["2019-02-25",52.5,53.7,51.3,51.9,5700.0],["2019-02-26",51.3,53.4,48.3,49.5,9388.0],["2019-02-27",48.0,50.7,46.5,47.4,7223.0],["2019-02-28",49.5,49.5,45.9,47.4,5165.0],["2019-03-01",48.0,49.5,46.5,48.0,5257.0],["2019-03-04",48.0,50.4,46.5,48.6,6191.0],["2019-03-05",54.0,56.1,49.2,49.8,28710.0],["2019-03-06",48.9,49.8,46.5,47.4,8544.0],["2019-03-07",46.8,48.9,45.6,46.5,7460.0],["2019-03-08",45.0,46.5,42.6,43.5,9382.0],["2019-03-11",47.7,50.1,42.9,48.9,24505.0],["2019-03-12",50.4,50.7,46.5,47.7,9747.0],["2019-03-13",48.0,48.0,45.0,47.1,6570.0],["2019-03-14",45.6,47.4,45.0,46.5,5518.0],["2019-03-15",47.4,50.1,45.6,46.2,7835.0],["2019-03-18",45.0,47.1,42.9,45.6,11626.0],["2019-03-19",45.3,52.5,44.1,48.0,19843.0],["2019-03-20",50.7,50.7,46.5,46.8,6654.0],["2019-03-21",48.6,48.6,46.5,46.5,6254.0],["2019-03-22",45.9,48.0,44.4,45.3,5198.0],["2019-03-25",46.2,46.2,43.5,44.4,3976.0],["2019-03-26",43.8,44.4,40.8,42.0,7224.0],["2019-03-27",42.0,42.0,33.0,36.6,14489.0],["2019-03-28",36.0,40.5,36.0,40.5,6176.0],["2019-03-29",40.8,40.8,36.9,37.5,6986.0],["2019-04-01",39.3,43.8,39.0,39.6,8761.0],["2019-04-02",42.0,42.0,36.0,37.8,8287.0],["2019-04-03",42.0,46.5,39.0,41.4,26989.0],["2019-04-04",41.1,42.0,37.2,38.1,9894.0],["2019-04-05",39.0,47.1,37.5,45.0,33713.0],["2019-04-08",58.2,92.4,54.9,73.2,265769.0],["2019-04-09",81.9,114.0,75.0,96.0,226482.0],["2019-04-10",108.0,112.5,84.0,90.0,91727.0],["2019-04-11",84.0,87.0,75.0,79.5,40940.0],["2019-04-12",88.2,89.4,80.7,84.0,26990.0],["2019-04-15",88.2,120.0,84.6,119.1,141824.0],["2019-04-16",138.6,186.3,129.9,144.0,316524.0],["2019-04-17",139.2,156.0,114.0,123.0,133666.0],["2019-04-18",144.0,163.5,129.0,142.5,169431.0],["2019-04-22",163.5,169.5,144.9,152.1,108391.0],["2019-04-23",147.0,150.0,135.6,144.0,56971.0],["2019-04-24",153.3,156.3,140.7,148.5,53188.0],["2019-04-25",147.0,147.0,138.0,140.7,33203.0],["2019-04-26",141.0,143.4,84.9,96.0,120372.0],["2019-04-29",96.0,96.0,96.0,96.0,0.0],["2019-04-30",99.6,121.0,90.2,121.0,69130.0],["2019-05-01",121.4,172.0,115.0,168.0,279375.0],["2019-05-02",183.6,216.0,172.0,183.0,329645.0],["2019-05-03",181.6,182.0,140.2,157.8,142535.0],["2019-05-06",162.8,170.0,150.0,154.0,127330.0],["2019-05-07",149.4,153.42,141.0,142.0,75055.0],["2019-05-08",138.0,139.0,122.2,122.8,55360.0],["2019-05-09",120.8,141.4,105.0,134.6,82215.0],["2019-05-10",138.0,141.0,131.0,131.2,36410.0],["2019-05-13",130.8,131.0,122.2,127.4,22415.0],["2019-05-14",123.6,136.4,122.2,130.0,23490.0],["2019-05-15",132.6,153.6,132.02,142.6,59270.0],["2019-05-16",139.0,147.4,132.4,133.8,30640.0],["2019-05-17",134.8,135.7,127.6,127.8,26730.0],["2019-05-20",130.2,131.6,120.0,120.4,22610.0],["2019-05-21",116.0,125.0,107.0,121.4,29945.0],["2019-05-22",116.0,119.2,112.2,113.8,17635.0],["2019-05-23",109.6,121.6,109.0,115.0,24795.0],["2019-05-24",115.0,118.0,112.0,116.6,9410.0],["2019-05-28",118.4,130.6,117.06,125.8,22250.0],["2019-05-29",124.0,130.68,117.0,119.8,20380.0],["2019-05-30",117.8,126.8,114.2,115.4,35535.0],["2019-05-31",112.6,114.9,108.2,109.0,16405.0],["2019-06-03",109.0,110.6,96.8,99.0,23790.0],["2019-06-04",107.0,108.2,97.6,104.0,27670.0],["2019-06-05",103.0,103.2,94.2,97.0,23475.0],["2019-06-06",97.0,98.96,86.02,89.6,20715.0],["2019-06-07",86.6,88.0,82.0,84.0,23455.0],["2019-06-10",83.8,89.2,82.6,86.2,15435.0],["2019-06-11",88.6,94.0,86.2,90.8,17070.0],["2019-06-12",89.2,90.7,84.0,86.6,15905.0],["2019-06-13",85.2,88.0,83.42,84.8,6345.0],["2019-06-14",84.0,86.2,80.8,81.6,11025.0],["2019-06-17",80.8,86.72,62.2,64.4,55745.0],["2019-06-18",65.4,65.8,53.0,63.0,44940.0],["2019-06-19",62.4,66.2,61.4,62.4,11650.0],["2019-06-20",62.6,64.2,57.4,60.8,12950.0],["2019-06-21",61.6,63.8,59.02,60.2,10015.0],["2019-06-24",59.6,62.4,58.0,58.0,7285.0],["2019-06-25",58.4,59.8,54.4,59.0,17600.0],["2019-06-26",58.6,58.6,53.6,53.6,13030.0],["2019-06-27",53.0,55.2,53.0,53.0,8965.0],["2019-06-28",53.6,69.4,52.0,67.6,35665.0],["2019-07-01",70.4,87.8,70.38,81.6,202120.0],["2019-07-02",79.4,79.4,68.6,69.6,55855.0],["2019-07-03",69.0,69.8,63.6,67.0,16605.0],["2019-07-05",66.4,69.8,65.02,68.0,14080.0],["2019-07-08",68.0,69.6,65.4,65.4,13250.0],["2019-07-09",65.0,68.2,63.0,65.2,11895.0],["2019-07-10",64.6,68.6,64.22,67.0,9925.0],["2019-07-11",66.4,67.8,65.1,66.6,5770.0],["2019-07-12",67.0,67.4,64.4,65.4,5875.0],["2019-07-15",64.8,66.68,61.6,63.4,10455.0],["2019-07-16",62.8,64.8,60.2,61.2,8775.0],["2019-07-17",61.6,62.6,58.0,60.4,9500.0],["2019-07-18",61.0,62.68,59.4,60.4,5650.0],["2019-07-19",60.6,62.0,59.0,60.6,4810.0],["2019-07-22",60.0,65.8,58.2,59.0,19870.0],["2019-07-23",59.8,60.4,57.0,58.6,6985.0],["2019-07-24",58.2,59.0,55.8,57.4,5420.0],["2019-07-25",57.8,58.0,56.0,57.6,5830.0],["2019-07-26",57.8,59.8,55.28,58.6,4045.0],["2019-07-29",58.6,63.6,58.6,59.4,7735.0],["2019-07-30",60.0,61.38,57.52,59.6,5835.0],["2019-07-31",58.8,62.0,58.4,58.4,4075.0],["2019-08-01",58.4,59.8,57.4,58.2,5840.0],["2019-08-02",57.8,58.64,56.0,57.0,5140.0],["2019-08-05",56.4,57.0,53.6,54.0,9240.0],["2019-08-06",56.8,57.0,53.08,54.0,2930.0],["2019-08-07",54.8,56.0,53.0,56.0,2785.0],["2019-08-08",57.0,57.8,55.62,56.8,3580.0],["2019-08-09",56.8,59.8,56.8,58.0,2605.0],["2019-08-12",58.2,58.94,55.62,56.2,3670.0],["2019-08-13",56.0,58.0,54.4,57.6,7100.0],["2019-08-14",57.0,57.6,54.0,54.0,4560.0],["2019-08-15",54.64,55.8,53.2,55.6,4575.0],["2019-08-16",54.2,55.8,50.4,55.4,5645.0],["2019-08-19",55.4,59.0,54.94,58.6,3770.0],["2019-08-20",59.4,61.2,57.0,58.0,5860.0],["2019-08-21",59.4,59.6,56.2,59.4,4495.0],["2019-08-22",55.2,56.6,54.0,54.4,4865.0],["2019-08-23",55.0,55.08,52.0,52.4,6395.0],["2019-08-26",52.4,53.2,50.8,51.4,7090.0],["2019-08-27",51.4,54.0,48.06,50.0,6665.0],["2019-08-28",50.0,51.2,48.2,48.2,7205.0],["2019-08-29",48.8,54.0,47.2,51.0,7685.0],["2019-08-30",51.4,53.4,50.0,50.8,3060.0],["2019-09-03",50.8,52.0,49.0,49.0,3455.0],["2019-09-04",49.2,49.6,48.0,49.6,4610.0],["2019-09-05",53.2,53.2,49.0,50.0,6105.0],["2019-09-06",50.6,51.4,49.4,50.0,4560.0],["2019-09-09",51.2,51.2,48.4,49.2,4625.0],["2019-09-10",49.6,50.4,48.0,49.0,3025.0],["2019-09-11",49.4,50.6,48.0,49.52,6400.0],["2019-09-12",49.2,50.4,48.4,49.4,6270.0],["2019-09-13",50.2,50.4,49.0,50.4,5090.0],["2019-09-16",50.6,52.0,49.4,50.4,4295.0],["2019-09-17",51.0,53.0,50.4,50.5,5825.0],["2019-09-18",50.4,51.0,48.6,49.6,7260.0],["2019-09-19",49.6,49.8,48.0,48.0,5385.0],["2019-09-20",49.2,49.4,48.22,49.4,3485.0],["2019-09-23",48.8,49.72,48.4,48.8,2570.0],["2019-09-24",48.4,49.0,44.8,46.0,6000.0],["2019-09-25",46.0,46.12,42.6,43.6,6250.0],["2019-09-26",43.0,78.6,40.6,65.4,606265.0],["2019-09-27",71.2,73.8,53.0,56.2,389235.0],["2019-09-30",55.6,59.0,48.4,52.2,103070.0],["2019-10-01",51.8,52.0,48.4,49.0,21505.0],["2019-10-02",48.4,48.5,45.2,45.2,16205.0],["2019-10-03",46.4,49.8,46.0,47.2,12860.0],["2019-10-04",46.8,47.4,45.8,47.0,6430.0],["2019-10-07",46.6,51.4,46.2,49.8,11510.0],["2019-10-08",49.0,49.6,46.4,47.2,11080.0],["2019-10-09",47.6,56.0,46.4,51.8,92515.0],["2019-10-10",51.4,53.0,48.2,52.0,19530.0],["2019-10-11",49.0,51.0,47.0,48.8,13695.0],["2019-10-14",48.8,49.6,47.0,47.0,13625.0],["2019-10-15",46.8,49.3,45.4,47.8,8270.0],["2019-10-16",47.4,50.94,47.0,49.0,16700.0],["2019-10-17",49.6,49.6,47.2,48.2,5800.0],["2019-10-18",47.8,48.36,46.0,46.6,5765.0],["2019-10-21",46.6,49.0,45.0,47.6,9050.0],["2019-10-22",46.8,48.4,46.8,48.0,2215.0],["2019-10-23",47.6,48.2,47.0,47.8,4500.0],["2019-10-24",47.6,48.0,47.0,47.2,4700.0],["2019-10-25",47.2,48.6,47.2,48.4,8710.0],["2019-10-28",48.4,51.6,47.8,50.8,11265.0],["2019-10-29",51.2,52.2,49.4,50.2,11575.0],["2019-10-30",50.0,51.0,49.0,49.4,5050.0],["2019-10-31",48.8,49.58,46.6,47.4,10385.0],["2019-11-01",47.2,48.8,46.8,48.8,3560.0],["2019-11-04",48.8,49.2,47.72,48.4,2630.0],["2019-11-05",48.4,49.0,46.82,48.0,3100.0],["2019-11-06",48.0,48.0,46.6,47.4,5140.0],["2019-11-07",47.4,48.6,45.8,48.0,6200.0],["2019-11-08",47.92,48.8,47.4,48.4,3600.0],["2019-11-11",48.8,48.8,46.0,46.6,6345.0],["2019-11-12",46.6,47.36,45.4,47.0,8775.0],["2019-11-13",47.0,47.4,45.8,46.6,6875.0],["2019-11-14",43.8,53.0,41.6,44.6,75080.0],["2019-11-15",42.4,44.8,41.4,43.6,15365.0],["2019-11-18",42.4,43.6,40.0,42.8,8420.0],["2019-11-19",42.0,42.0,40.4,41.0,7940.0],["2019-11-20",40.4,40.8,39.4,40.0,7545.0],["2019-11-21",40.4,41.94,39.8,40.4,5455.0],["2019-11-22",43.0,43.0,41.0,41.4,6775.0],["2019-11-25",41.2,42.4,40.2,41.2,5315.0],["2019-11-26",40.6,41.6,39.2,39.6,5895.0],["2019-11-27",39.8,41.8,39.6,41.0,4745.0],["2019-11-29",41.2,43.0,40.62,42.3,2245.0],["2019-12-02",41.6,42.6,41.6,41.8,2315.0],["2019-12-03",41.2,45.0,41.2,43.6,7490.0],["2019-12-04",43.6,44.0,41.8,42.6,2885.0],["2019-12-05",41.6,43.0,41.0,41.4,3485.0],["2019-12-06",41.0,42.4,40.0,40.6,4225.0],["2019-12-09",41.2,41.2,38.3,40.0,4035.0],["2019-12-10",39.6,40.0,37.6,38.9,4950.0],["2019-12-11",38.2,39.0,36.4,37.4,7165.0],["2019-12-12",37.4,37.8,36.6,37.0,4885.0],["2019-12-13",37.0,38.0,36.0,36.4,6370.0],["2019-12-16",36.0,37.0,36.0,36.2,3245.0],["2019-12-17",36.4,56.68,36.2,45.6,280585.0],["2019-12-18",48.0,48.0,42.0,43.4,27245.0],["2019-12-19",42.4,44.6,40.2,42.6,19570.0],["2019-12-20",44.2,46.0,41.6,42.4,27320.0],["2019-12-23",41.4,41.76,39.8,40.2,16385.0],["2019-12-24",40.8,40.8,39.0,40.0,4630.0],["2019-12-26",40.0,41.0,38.0,41.0,21320.0],["2019-12-27",41.2,43.0,40.0,40.8,19040.0],["2019-12-30",40.2,40.8,39.2,39.4,9725.0],["2019-12-31",39.4,41.8,39.4,41.0,20610.0],["2020-01-02",41.4,41.4,39.4,39.8,11055.0],["2020-01-03",39.0,40.8,39.0,39.2,5410.0],["2020-01-06",39.0,39.52,38.2,38.4,7585.0],["2020-01-07",38.8,41.0,38.8,39.8,9015.0],["2020-01-08",38.8,39.8,38.2,38.6,6065.0],["2020-01-09",38.4,39.0,37.4,38.0,5640.0],["2020-01-10",38.4,39.0,37.52,38.4,7405.0],["2020-01-13",38.0,38.8,37.8,38.2,6780.0],["2020-01-14",39.4,44.2,38.92,43.0,67330.0],["2020-01-15",42.6,44.8,41.0,43.4,20655.0],["2020-01-16",42.8,43.8,42.0,42.8,9060.0],["2020-01-17",42.2,42.36,40.0,41.8,11210.0],["2020-01-21",42.0,46.8,41.6,45.94,38775.0],["2020-01-22",45.4,45.4,42.2,42.4,13760.0],["2020-01-23",42.4,42.8,41.0,41.8,6475.0],["2020-01-24",41.4,42.4,38.6,40.8,11710.0],["2020-01-27",40.4,40.58,38.0,38.2,7860.0],["2020-01-28",38.6,40.8,38.6,40.4,7830.0],["2020-01-29",40.2,40.2,38.6,38.6,4190.0],["2020-01-30",39.6,39.6,38.0,38.6,5390.0],["2020-01-31",38.4,38.4,37.0,37.5,4275.0],["2020-02-03",37.6,39.0,37.6,38.0,2425.0],["2020-02-04",38.4,38.4,37.0,37.4,4745.0],["2020-02-05",37.4,38.0,36.8,37.0,5695.0],["2020-02-06",37.4,37.6,36.6,36.8,4275.0],["2020-02-07",37.0,37.2,36.0,36.6,6315.0],["2020-02-10",36.2,37.0,35.2,35.6,5175.0],["2020-02-11",36.0,36.6,35.2,35.8,9580.0],["2020-02-12",35.4,35.82,34.0,34.8,8885.0],["2020-02-13",34.4,35.2,33.6,33.8,6225.0],["2020-02-14",33.4,34.4,33.2,33.8,4350.0],["2020-02-18",33.4,40.8,33.4,34.4,25130.0],["2020-02-19",34.4,35.3,34.0,34.0,5825.0],["2020-02-20",34.0,34.6,33.2,34.2,6775.0],["2020-02-21",34.2,34.2,32.4,33.2,7225.0],["2020-02-24",32.4,32.88,30.8,31.2,7980.0],["2020-02-25",31.2,31.48,28.2,29.0,11230.0],["2020-02-26",28.8,35.6,28.4,29.4,51160.0],["2020-02-27",28.4,29.8,24.4,27.6,22970.0],["2020-02-28",26.0,34.4,26.0,30.6,51880.0],["2020-03-02",33.8,34.6,31.4,32.0,24585.0],["2020-03-03",30.6,31.78,29.0,29.6,12250.0],["2020-03-04",30.0,30.0,29.0,29.4,7555.0],["2020-03-05",30.8,30.8,28.0,29.8,7375.0],["2020-03-06",28.2,29.6,27.2,27.4,8035.0],["2020-03-09",27.0,27.0,24.4,24.6,8620.0],["2020-03-10",25.2,26.0,23.0,25.4,10455.0],["2020-03-11",24.8,24.9,23.04,23.48,7495.0],["2020-03-12",22.2,23.16,20.0,21.0,8575.0],["2020-03-13",21.8,22.0,20.4,20.8,5615.0],["2020-03-16",22.0,26.3,20.4,21.0,33850.0],["2020-03-17",20.6,22.8,19.0,19.4,25775.0],["2020-03-18",18.0,19.08,15.28,15.6,17890.0],["2020-03-19",16.0,18.0,15.0,16.82,8740.0],["2020-03-20",17.64,18.0,13.4,13.9,22760.0],["2020-03-23",14.0,14.0,13.0,13.5,4920.0],["2020-03-24",13.6,15.0,13.42,13.68,5745.0],["2020-03-25",15.0,15.0,13.68,14.44,7905.0],["2020-03-26",13.8,17.66,13.4,15.6,42195.0],["2020-03-27",15.4,16.16,14.0,14.6,5465.0],["2020-03-30",14.28,14.5,13.72,14.1,11850.0],["2020-03-31",13.9,14.1,13.02,14.0,10595.0],["2020-04-01",13.88,13.9,13.02,13.58,7855.0],["2020-04-02",13.6,15.1,12.4,12.64,29825.0],["2020-04-03",13.6,13.6,11.42,12.0,13920.0],["2020-04-06",12.34,18.8,12.0,12.1,151550.0],["2020-04-07",12.4,12.4,11.6,11.6,20895.0],["2020-04-08",12.0,12.0,11.2,11.6,11975.0],["2020-04-09",11.74,12.52,11.4,12.5,19720.0],["2020-04-13",12.4,12.4,11.6,11.88,13750.0],["2020-04-14",12.0,15.38,12.0,14.26,86730.0],["2020-04-15",15.4,15.6,13.8,13.8,80935.0],["2020-04-16",13.8,14.3,12.02,13.0,28965.0],["2020-04-17",13.22,13.22,12.3,12.5,14195.0],["2020-04-20",13.18,13.4,12.62,12.68,13875.0],["2020-04-21",13.0,13.0,11.3,11.8,18820.0],["2020-04-22",12.4,12.46,11.42,11.72,11930.0],["2020-04-23",11.8,12.08,11.6,11.9,7385.0],["2020-04-24",12.2,12.2,11.0,11.8,17905.0],["2020-04-27",11.96,13.0,11.52,12.56,14485.0],["2020-04-28",13.0,13.0,12.2,12.5,8275.0],["2020-04-29",12.94,13.6,12.5,13.46,14990.0],["2020-04-30",13.6,16.0,12.42,14.74,71290.0],["2020-05-01",14.6,15.0,13.6,14.52,14235.0],["2020-05-04",14.5,14.5,13.64,14.06,5945.0],["2020-05-05",14.4,14.6,13.02,13.32,10290.0],["2020-05-06",13.46,13.7,13.02,13.7,10410.0],["2020-05-07",13.7,16.22,13.7,14.38,74340.0],["2020-05-08",14.56,14.92,13.7,14.4,28265.0],["2020-05-11",14.8,15.6,14.6,15.0,18890.0],["2020-05-12",15.8,15.9,14.0,14.7,27435.0],["2020-05-13",14.6,14.6,13.0,13.2,20420.0],["2020-05-14",13.02,14.0,13.0,13.38,9500.0],["2020-05-15",13.38,16.58,13.02,13.3,76770.0],["2020-05-18",13.04,13.78,13.0,13.4,16820.0],["2020-05-19",13.76,13.8,13.22,13.4,14135.0],["2020-05-20",13.42,14.6,13.42,14.2,19405.0],["2020-05-21",14.6,28.0,14.3,18.2,674570.0],["2020-05-22",16.94,19.54,15.4,18.0,84040.0],["2020-05-26",18.96,19.0,18.0,18.02,25680.0],["2020-05-27",18.02,18.2,16.46,17.98,27330.0],["2020-05-28",17.48,17.78,16.46,16.46,29120.0],["2020-05-29",16.6,17.4,16.0,16.76,23105.0],["2020-06-01",19.8,21.2,18.04,19.2,117840.0],["2020-06-02",19.8,21.2,18.2,20.8,47970.0],["2020-06-03",20.6,20.8,19.1,19.6,25490.0],["2020-06-04",19.7,19.7,18.04,19.0,28115.0],["2020-06-05",19.0,20.2,18.6,20.0,28600.0],["2020-06-08",20.8,28.4,20.0,26.8,145620.0],["2020-06-09",25.0,26.6,21.4,22.0,78165.0],["2020-06-10",23.4,23.4,20.2,20.4,25870.0],["2020-06-11",20.2,20.2,18.4,18.8,17380.0],["2020-06-12",19.2,20.4,18.6,19.5,11170.0],["2020-06-15",19.0,24.6,18.4,22.6,99170.0],["2020-06-16",24.0,24.2,20.6,21.6,25175.0],["2020-06-17",21.6,23.0,21.0,22.6,14275.0],["2020-06-18",22.2,22.4,21.0,21.6,11420.0],["2020-06-19",22.0,24.0,21.6,22.6,21950.0],["2020-06-22",23.4,29.2,21.2,27.8,140685.0],["2020-06-23",28.4,28.4,25.0,27.0,61995.0],["2020-06-24",25.6,42.0,24.4,30.2,650185.0],["2020-06-25",28.4,31.0,27.0,28.6,57900.0],["2020-06-26",28.8,31.8,28.0,29.2,54320.0],["2020-06-29",30.2,30.4,26.0,27.6,41715.0],["2020-06-30",28.8,29.4,26.2,28.4,20690.0],["2020-07-01",28.4,29.06,25.0,26.0,56245.0],["2020-07-02",25.6,26.6,25.4,26.0,27120.0],["2020-07-06",27.2,27.8,25.2,26.2,35345.0],["2020-07-07",26.2,27.0,24.2,25.2,21305.0],["2020-07-08",25.2,26.6,25.0,26.0,15515.0],["2020-07-09",26.0,26.6,24.6,25.4,14080.0],["2020-07-10",25.0,25.4,23.4,23.6,22845.0],["2020-07-13",24.0,26.2,21.2,25.2,88675.0],["2020-07-14",25.4,25.4,22.6,23.2,17365.0],["2020-07-15",24.2,24.2,23.0,23.6,21450.0],["2020-07-16",23.6,24.2,23.0,24.0,14585.0],["2020-07-17",23.8,28.6,23.72,28.2,148145.0],["2020-07-20",29.2,31.6,26.8,29.8,150175.0],["2020-07-21",30.2,34.4,27.0,32.0,268650.0],["2020-07-22",31.4,34.4,27.6,29.4,214150.0],["2020-07-23",28.3,28.4,26.0,26.0,41690.0],["2020-07-24",26.0,27.2,24.4,26.8,50075.0],["2020-07-27",27.0,27.0,25.0,25.6,23945.0],["2020-07-28",25.4,25.6,24.0,24.0,22350.0],["2020-07-29",24.0,25.4,24.0,24.6,34770.0],["2020-07-30",27.4,160.0,25.4,140.0,4860145.0],["2020-07-31",99.0,101.0,60.2,62.8,1025220.0],["2020-08-03",59.4,83.0,58.4,63.4,474195.0],["2020-08-04",61.2,100.0,57.7,79.4,1436550.0],["2020-08-05",74.2,80.8,71.0,75.0,184415.0],["2020-08-06",72.6,74.6,67.0,69.2,114620.0],["2020-08-07",65.0,68.8,60.0,63.2,107490.0],["2020-08-10",64.0,72.6,63.4,67.6,114150.0],["2020-08-11",68.4,69.4,64.0,66.0,49990.0],["2020-08-12",65.4,66.0,59.4,61.4,73125.0],["2020-08-13",61.2,67.2,59.1,64.0,115745.0],["2020-08-14",65.0,65.2,61.8,63.4,52645.0],["2020-08-17",63.8,65.0,60.8,65.0,49805.0],["2020-08-18",63.2,63.2,50.4,51.4,117905.0],["2020-08-19",53.0,55.2,50.2,51.2,43565.0],["2020-08-20",49.4,70.0,43.4,54.4,472955.0],["2020-08-21",52.0,53.6,48.0,48.2,69585.0],["2020-08-24",47.8,48.8,45.0,45.8,37610.0],["2020-08-25",44.6,46.8,42.8,45.4,39595.0],["2020-08-26",45.0,46.8,44.3,44.8,25995.0],["2020-08-27",44.0,44.96,42.6,43.2,29725.0],["2020-08-28",42.2,45.0,41.4,45.0,24155.0],["2020-08-31",44.2,44.74,42.4,43.6,23770.0],["2020-09-01",43.0,44.4,42.2,43.8,24470.0],["2020-09-02",43.4,43.84,41.9,42.6,27885.0],["2020-09-03",42.8,42.8,37.6,38.4,59190.0],["2020-09-04",40.4,50.0,39.6,43.2,316500.0],["2020-09-08",43.2,47.6,41.8,47.2,61330.0],["2020-09-09",48.6,59.4,47.2,57.2,485230.0],["2020-09-10",45.86,48.0,43.0,43.8,134705.0],["2020-09-11",43.0,43.6,40.0,42.2,49315.0],["2020-09-14",41.4,43.0,41.0,41.6,25840.0],["2020-09-15",41.0,44.0,40.6,43.4,29165.0],["2020-09-16",42.4,44.6,41.8,41.8,24450.0],["2020-09-17",42.2,45.1,42.0,42.2,26010.0],["2020-09-18",42.4,44.6,42.4,43.4,44975.0],["2020-09-21",44.0,51.0,42.4,45.6,86860.0],["2020-09-22",45.2,56.0,45.0,46.8,139130.0],["2020-09-23",47.0,48.0,44.0,44.4,37950.0],["2020-09-24",43.2,45.6,40.6,43.8,27070.0],["2020-09-25",42.8,48.0,42.2,46.6,22090.0],["2020-09-28",46.8,50.6,46.2,47.4,57700.0],["2020-09-29",51.0,51.54,47.8,49.6,43870.0],["2020-09-30",49.6,50.2,47.2,49.0,25425.0],["2020-10-01",48.4,49.0,46.8,49.0,11515.0],["2020-10-02",48.8,54.6,47.0,52.8,59475.0],["2020-10-05",53.0,53.0,48.8,50.8,27695.0],["2020-10-06",54.4,60.0,46.0,47.4,127125.0],["2020-10-07",46.2,48.6,46.2,48.0,20250.0],["2020-10-08",47.8,48.74,46.6,46.6,13310.0],["2020-10-09",47.0,48.4,46.0,46.0,12700.0],["2020-10-12",46.2,47.6,44.6,44.9,15185.0],["2020-10-13",44.8,46.4,43.6,44.6,19120.0],["2020-10-14",45.2,45.8,43.0,44.4,23980.0],["2020-10-15",43.2,46.2,43.16,46.2,57200.0],["2020-10-16",46.6,47.98,45.4,46.4,36910.0],["2020-10-19",46.2,48.14,43.8,47.2,62060.0],["2020-10-20",48.2,48.36,45.2,46.2,27365.0],["2020-10-21",45.6,46.7,43.6,44.8,25700.0],["2020-10-22",43.8,45.2,43.2,43.2,14240.0],["2020-10-23",43.8,44.6,42.6,44.0,20275.0],["2020-10-26",43.0,46.0,43.0,44.2,25660.0],["2020-10-27",44.2,44.6,42.2,44.4,32715.0],["2020-10-28",43.2,44.6,41.2,43.2,24640.0],["2020-10-29",43.0,43.2,40.2,42.2,32330.0],["2020-10-30",41.0,41.54,38.2,38.8,27530.0],["2020-11-02",41.0,41.56,39.2,41.4,11505.0],["2020-11-03",41.6,42.0,39.8,40.0,11575.0],["2020-11-04",39.8,43.78,38.6,42.0,21935.0],["2020-11-05",42.0,42.2,40.4,41.2,11030.0],["2020-11-06",41.2,41.8,39.4,40.0,14420.0],["2020-11-09",40.0,41.14,39.2,39.8,17930.0],["2020-11-10",40.2,41.6,39.0,40.8,35595.0],["2020-11-11",40.8,41.3,40.0,40.6,13560.0],["2020-11-12",40.4,44.48,40.2,43.0,21985.0],["2020-11-13",43.2,43.8,40.6,42.0,25130.0],["2020-11-16",42.6,46.6,42.2,44.2,49460.0],["2020-11-17",44.8,44.8,41.0,43.0,23485.0],["2020-11-18",42.8,42.9,41.4,42.6,14885.0],["2020-11-19",42.6,45.0,42.0,44.4,26045.0],["2020-11-20",44.0,44.0,42.0,42.6,17740.0],["2020-11-23",42.0,42.6,41.0,42.4,18070.0],["2020-11-24",42.0,49.6,40.6,48.2,170990.0],["2020-11-25",47.0,47.0,43.8,44.4,42400.0],["2020-11-27",44.4,45.2,43.2,44.8,17780.0],["2020-11-30",44.6,45.4,43.2,45.0,16495.0],["2020-12-01",44.6,45.2,43.4,44.2,18720.0],["2020-12-02",43.8,44.4,43.0,43.8,16755.0],["2020-12-03",43.6,55.0,43.6,46.6,174620.0],["2020-12-04",47.0,48.8,46.0,47.4,27545.0],["2020-12-07",48.2,48.4,45.6,46.8,24160.0],["2020-12-08",46.8,50.6,45.8,48.2,53840.0],["2020-12-09",47.0,50.2,46.0,48.4,70115.0],["2020-12-10",48.2,57.2,46.2,46.4,225745.0],["2020-12-11",47.0,47.0,44.6,45.6,26570.0],["2020-12-14",45.3,46.6,44.4,44.8,26415.0],["2020-12-15",44.4,45.6,43.6,44.5,24125.0],["2020-12-16",44.6,45.0,43.2,43.6,12665.0],["2020-12-17",43.6,44.34,39.84,42.8,42945.0],["2020-12-18",42.6,44.0,41.4,42.2,16065.0],["2020-12-21",41.8,42.0,40.8,41.0,26100.0],["2020-12-22",41.8,43.0,40.6,41.0,30070.0],["2020-12-23",41.0,42.0,41.0,41.8,22525.0],["2020-12-24",41.2,43.4,41.2,41.8,22490.0],["2020-12-28",42.0,43.2,40.4,40.8,31615.0],["2020-12-29",40.8,41.0,39.8,40.2,27790.0],["2020-12-30",41.0,43.6,39.8,42.0,38635.0],["2020-12-31",41.6,42.8,40.42,41.4,22515.0],["2021-01-04",42.4,42.4,40.86,42.0,22120.0],["2021-01-05",41.2,44.6,41.2,42.6,46210.0],["2021-01-06",42.6,44.8,41.2,42.2,37785.0],["2021-01-07",42.6,43.6,42.2,43.4,19375.0],["2021-01-08",44.4,49.4,44.2,45.6,75815.0],["2021-01-11",45.8,49.8,45.4,48.0,37850.0],["2021-01-12",48.4,49.6,44.6,46.0,48430.0],["2021-01-13",46.0,49.0,46.0,48.8,32900.0],["2021-01-14",49.0,49.8,48.0,48.8,21690.0],["2021-01-15",48.2,49.4,46.2,46.6,19575.0],["2021-01-19",46.4,48.8,46.0,48.4,17865.0],["2021-01-20",48.2,57.6,45.0,49.0,146615.0],["2021-01-21",49.2,51.0,46.8,49.0,50745.0],["2021-01-22",48.2,55.0,47.2,52.4,67770.0],["2021-01-25",52.6,64.0,52.2,62.0,143295.0],["2021-01-26",62.1,62.42,58.22,59.2,61400.0],["2021-01-27",57.4,59.6,55.0,57.4,38270.0],["2021-01-28",59.6,64.4,52.6,53.4,83365.0],["2021-01-29",54.8,59.0,54.0,56.8,41375.0],["2021-02-01",56.8,56.8,53.0,55.6,26730.0],["2021-02-02",55.6,58.0,54.0,56.6,27565.0],["2021-02-03",57.0,60.34,56.4,59.4,26505.0],["2021-02-04",60.8,71.9,59.8,63.0,273985.0],["2021-02-05",63.8,64.4,60.2,61.8,36975.0],["2021-02-08",61.0,66.2,58.2,65.6,91595.0],["2021-02-09",67.8,84.8,67.6,77.8,273820.0],["2021-02-10",74.6,77.62,67.4,73.8,68010.0],["2021-02-11",73.0,74.8,70.0,70.4,26865.0],["2021-02-12",70.8,72.2,68.0,70.8,19645.0],["2021-02-16",70.8,75.0,70.2,74.4,19890.0],["2021-02-17",75.0,75.0,66.2,67.0,42765.0],["2021-02-18",66.8,68.18,63.4,63.8,24255.0],["2021-02-19",64.2,65.2,61.6,63.6,14995.0],["2021-02-22",62.6,65.8,62.0,62.6,14435.0],["2021-02-23",55.0,55.8,47.2,53.2,45070.0],["2021-02-24",53.4,56.4,53.28,54.4,13125.0],["2021-02-25",54.2,55.0,51.0,51.6,11510.0],["2021-02-26",50.8,52.8,48.0,48.8,13870.0],["2021-03-01",49.2,52.98,49.2,52.2,10865.0],["2021-03-02",52.0,53.6,50.0,50.2,9120.0],["2021-03-03",51.0,53.2,47.0,47.2,24260.0],["2021-03-04",47.6,48.2,42.6,44.6,31985.0],["2021-03-05",44.2,44.4,38.2,43.6,37160.0],["2021-03-08",45.0,46.6,43.0,43.4,21980.0],["2021-03-09",44.4,47.0,44.0,46.0,13190.0],["2021-03-10",47.2,48.8,44.4,46.4,12090.0],["2021-03-11",48.0,49.8,46.4,49.0,9875.0],["2021-03-12",48.4,50.8,48.4,50.6,6905.0],["2021-03-15",50.6,56.0,50.6,52.2,32360.0],["2021-03-16",51.4,52.8,48.8,49.8,9055.0],["2021-03-17",48.8,52.6,47.4,51.6,9180.0],["2021-03-18",50.4,54.8,50.0,50.4,11165.0],["2021-03-19",50.4,52.8,50.2,51.8,10665.0],["2021-03-22",52.0,52.4,49.0,49.7,18660.0],["2021-03-23",52.0,52.0,46.0,46.2,10240.0],["2021-03-24",48.4,48.4,45.0,45.2,9150.0],["2021-03-25",45.0,49.0,44.0,48.0,7765.0],["2021-03-26",47.6,49.2,44.74,46.0,6760.0],["2021-03-29",46.0,47.6,44.6,44.6,8325.0],["2021-03-30",46.2,50.32,44.4,47.8,29755.0],["2021-03-31",46.4,48.2,46.0,46.2,11970.0],["2021-04-01",48.4,50.28,46.1,46.6,38995.0],["2021-04-05",46.8,49.2,45.0,47.4,28740.0],["2021-04-06",46.4,47.8,44.8,45.8,13800.0],["2021-04-07",46.0,46.8,42.4,42.4,24975.0],["2021-04-08",43.2,44.0,41.6,42.4,16650.0],["2021-04-09",41.6,42.52,40.2,41.0,16090.0],["2021-04-12",40.46,41.1,37.4,39.2,18690.0],["2021-04-13",39.4,42.0,37.4,40.4,15690.0],["2021-04-14",39.8,42.0,39.8,41.0,29660.0],["2021-04-15",41.8,41.8,38.5,39.2,21205.0],["2021-04-16",38.6,39.06,35.26,37.0,29930.0],["2021-04-19",37.0,37.4,35.6,36.6,12300.0],["2021-04-20",36.2,37.6,34.4,36.6,10790.0],["2021-04-21",37.0,41.8,36.0,39.4,11020.0],["2021-04-22",39.4,39.4,34.6,36.0,56810.0],["2021-04-23",35.8,40.0,35.74,38.2,24800.0],["2021-04-26",38.0,41.0,37.6,39.0,54530.0],["2021-04-27",38.2,40.0,38.2,38.8,12565.0],["2021-04-28",38.0,39.6,38.0,38.6,8165.0],["2021-04-29",39.6,41.0,36.6,37.8,25955.0],["2021-04-30",37.2,38.6,36.0,36.4,14745.0],["2021-05-03",36.8,99.0,36.8,99.0,16673370.0],["2021-05-04",128.0,183.6,101.0,105.0,11711755.0],["2021-05-05",97.4,115.0,80.6,101.2,3115605.0],["2021-05-06",100.4,105.4,85.0,90.0,744080.0],["2021-05-07",85.8,92.0,72.8,76.8,474365.0],["2021-05-10",72.4,112.8,71.2,88.8,4454585.0],["2021-05-11",86.8,95.6,83.2,88.2,679790.0],["2021-05-12",86.2,88.0,76.4,77.6,315215.0],["2021-05-13",74.8,80.58,69.2,69.4,158470.0],["2021-05-14",70.2,90.0,70.0,80.0,418675.0],["2021-05-17",76.4,80.78,72.6,78.6,110555.0],["2021-05-18",77.38,82.0,75.6,80.2,128805.0],["2021-05-19",77.6,88.6,77.0,82.6,226445.0],["2021-05-20",86.0,106.0,86.0,94.8,2761155.0],["2021-05-21",90.0,91.0,80.4,81.2,309940.0],["2021-05-24",79.8,83.0,76.0,77.0,120140.0],["2021-05-25",79.4,79.8,73.8,74.8,103660.0],["2021-05-26",73.4,76.8,70.6,74.2,134605.0],["2021-05-27",73.0,75.0,70.6,71.0,175035.0],["2021-05-28",70.8,70.8,65.2,66.2,122935.0],["2021-06-01",66.6,72.0,65.2,70.8,112370.0],["2021-06-02",70.0,73.0,66.6,67.2,137385.0],["2021-06-03",67.4,67.4,64.4,65.8,66855.0],["2021-06-04",65.0,70.0,64.26,68.8,86115.0],["2021-06-07",68.8,71.0,67.2,70.4,74885.0],["2021-06-08",70.4,92.6,70.2,83.4,1394665.0],["2021-06-09",77.2,79.0,72.0,76.0,213330.0],["2021-06-10",75.8,76.8,73.0,76.2,57990.0],["2021-06-11",75.8,77.6,73.4,77.0,55600.0],["2021-06-14",75.8,82.0,74.2,79.8,100415.0],["2021-06-15",79.8,93.0,75.2,75.4,533060.0],["2021-06-16",75.0,77.8,73.0,75.6,70750.0],["2021-06-17",75.4,78.76,74.58,78.0,35430.0],["2021-06-18",76.4,79.6,75.4,75.6,44355.0],["2021-06-21",74.4,75.4,70.6,74.8,45345.0],["2021-06-22",74.6,75.2,70.0,70.8,56410.0],["2021-06-23",71.2,75.6,71.2,74.6,40370.0],["2021-06-24",74.4,75.0,72.4,73.4,24935.0],["2021-06-25",73.2,80.6,73.2,79.8,74705.0],["2021-06-28",79.8,81.0,76.0,76.2,33845.0],["2021-06-29",76.2,78.6,74.0,74.4,26960.0],["2021-06-30",74.4,75.4,72.6,72.6,24860.0],["2021-07-01",72.8,73.6,71.0,71.8,23930.0],["2021-07-02",72.0,73.0,68.8,70.8,19560.0],["2021-07-06",71.6,73.0,69.0,69.6,32985.0],["2021-07-07",69.0,69.44,64.0,65.0,33305.0],["2021-07-08",61.6,65.44,60.2,64.2,25985.0],["2021-07-09",66.8,69.4,64.2,69.0,19925.0],["2021-07-12",68.8,68.8,65.8,67.2,22725.0],["2021-07-13",66.0,66.68,63.2,63.4,18400.0],["2021-07-14",64.0,66.2,61.4,61.4,21295.0],["2021-07-15",61.2,62.8,60.0,61.4,12055.0],["2021-07-16",61.4,62.3,60.0,60.2,19935.0],["2021-07-19",59.4,62.7,57.8,61.0,30865.0],["2021-07-20",60.4,62.4,59.0,61.4,19610.0],["2021-07-21",61.8,66.4,61.8,65.0,23575.0],["2021-07-22",65.8,66.4,61.0,61.8,37165.0],["2021-07-23",62.6,63.0,60.2,60.4,22825.0],["2021-07-26",60.0,62.0,59.2,59.4,27235.0],["2021-07-27",59.2,60.8,56.2,58.6,25800.0],["2021-07-28",59.6,65.6,58.8,60.6,70450.0],["2021-07-29",60.6,63.6,59.0,61.0,20035.0],["2021-07-30",60.4,63.6,60.2,62.2,44410.0],["2021-08-02",62.0,63.2,61.0,62.0,21410.0],["2021-08-03",61.4,66.4,60.6,64.4,95930.0],["2021-08-04",64.6,64.6,59.0,59.4,35290.0],["2021-08-05",59.0,60.0,58.4,59.8,13155.0],["2021-08-06",60.2,73.0,58.2,70.2,146000.0],["2021-08-09",67.0,72.0,64.4,65.0,47335.0],["2021-08-10",65.8,72.6,65.0,68.2,60820.0],["2021-08-11",69.4,70.0,60.4,63.0,62110.0],["2021-08-12",64.4,65.2,62.2,63.2,17550.0],["2021-08-13",64.6,65.0,60.6,61.2,24300.0],["2021-08-16",60.2,61.2,57.6,58.0,26025.0],["2021-08-17",58.0,58.2,55.0,56.8,30335.0],["2021-08-18",57.8,59.4,55.8,57.2,23545.0],["2021-08-19",56.2,59.8,55.52,57.6,37550.0],["2021-08-20",57.0,60.8,56.6,60.4,65650.0],["2021-08-23",59.4,63.6,58.0,63.0,26715.0],["2021-08-24",63.2,65.6,62.8,64.0,27065.0],["2021-08-25",66.8,69.5,64.0,68.8,38415.0],["2021-08-26",70.0,83.4,69.6,72.6,294875.0],["2021-08-27",67.4,68.16,64.8,65.4,58670.0],["2021-08-30",64.6,66.8,64.0,65.6,15070.0],["2021-08-31",65.6,68.6,65.2,67.4,20105.0],["2021-09-01",67.4,68.0,65.8,66.2,14715.0],["2021-09-02",66.0,68.4,65.2,68.0,17490.0],["2021-09-03",67.4,68.4,64.2,65.0,16630.0],["2021-09-07",65.8,67.6,64.0,64.6,16685.0],["2021-09-08",66.6,66.6,61.6,62.8,21400.0],["2021-09-09",62.2,65.8,62.2,64.4,14650.0],["2021-09-10",64.6,64.8,62.2,62.4,14955.0],["2021-09-13",62.8,65.0,60.6,63.2,13450.0],["2021-09-14",63.0,64.0,58.6,59.8,21715.0],["2021-09-15",60.2,61.8,58.4,61.4,15980.0],["2021-09-16",61.8,61.8,58.2,59.4,17220.0],["2021-09-17",59.0,62.6,59.0,62.2,20625.0],["2021-09-20",59.6,61.0,56.0,57.4,28670.0],["2021-09-21",59.2,59.2,56.26,57.4,14635.0],["2021-09-22",57.8,59.2,56.76,58.0,8275.0],["2021-09-23",58.2,60.0,57.6,59.4,13020.0],["2021-09-24",59.0,59.8,58.0,58.4,7065.0],["2021-09-27",59.0,61.8,58.0,59.6,17260.0],["2021-09-28",59.4,59.4,57.0,57.2,13440.0],["2021-09-29",58.2,58.2,55.4,55.6,16645.0],["2021-09-30",57.0,57.0,55.4,56.4,10000.0],["2021-10-01",56.2,56.6,53.6,55.4,15260.0],["2021-10-04",54.8,54.8,52.6,53.6,8715.0],["2021-10-05",53.6,54.8,52.0,52.4,9335.0],["2021-10-06",52.0,52.2,50.4,50.6,11255.0],["2021-10-07",50.6,53.6,50.6,51.8,10075.0],["2021-10-08",51.8,53.0,50.4,51.0,7250.0],["2021-10-11",50.4,51.6,50.0,50.4,4665.0],["2021-10-12",50.2,51.6,50.0,50.8,6830.0],["2021-10-13",51.0,53.8,50.12,53.4,7855.0],["2021-10-14",54.0,54.8,52.0,52.2,5510.0],["2021-10-15",52.2,52.4,51.0,51.2,6275.0],["2021-10-18",51.2,52.4,51.0,51.2,5765.0],["2021-10-19",51.8,52.38,51.0,51.4,6700.0],["2021-10-20",51.0,51.6,50.04,50.8,5630.0],["2021-10-21",50.0,51.4,49.0,49.4,8800.0],["2021-10-22",49.0,49.2,45.6,47.2,23305.0],["2021-10-25",47.2,47.8,46.22,46.6,12210.0],["2021-10-26",46.8,47.8,46.0,47.4,8120.0],["2021-10-27",47.0,47.6,46.0,46.6,8765.0],["2021-10-28",47.4,47.6,46.4,46.5,4960.0],["2021-10-29",46.4,48.0,46.2,47.2,15200.0],["2021-11-01",47.8,53.0,47.0,52.1,21740.0],["2021-11-02",51.8,51.8,48.6,49.8,7590.0],["2021-11-03",49.6,50.46,48.4,49.0,6725.0],["2021-11-04",48.8,50.0,44.0,47.0,13860.0],["2021-11-05",47.8,48.4,46.0,46.8,12965.0],["2021-11-08",46.6,47.2,45.6,46.6,9830.0],["2021-11-09",46.6,47.0,44.0,45.2,8055.0],["2021-11-10",45.6,45.6,43.0,44.0,11285.0],["2021-11-11",43.6,44.0,42.8,43.6,7210.0],["2021-11-12",43.4,47.6,43.4,46.4,21725.0],["2021-11-15",49.0,49.0,44.8,45.4,19780.0],["2021-11-16",44.0,44.0,40.0,41.4,33670.0],["2021-11-17",41.2,41.8,40.0,40.6,10860.0],["2021-11-18",40.6,48.8,39.6,40.2,65995.0],["2021-11-19",40.4,40.6,38.6,39.2,12205.0],["2021-11-22",39.0,39.0,36.0,37.0,19560.0],["2021-11-23",36.8,37.8,36.2,37.0,8140.0],["2021-11-24",36.8,39.0,36.4,39.0,6955.0],["2021-11-26",38.4,38.74,36.8,38.2,6345.0],["2021-11-29",43.8,43.98,39.6,41.0,318355.0],["2021-11-30",40.6,40.6,37.2,38.8,35760.0],["2021-12-01",38.8,40.6,35.4,36.6,55945.0],["2021-12-02",37.4,38.2,34.4,37.8,19785.0],["2021-12-03",37.1,37.4,35.2,35.2,21955.0],["2021-12-06",35.2,36.8,32.6,36.0,22535.0],["2021-12-07",36.2,39.6,36.2,37.7,23500.0],["2021-12-08",37.5,42.4,37.08,39.4,94470.0],["2021-12-09",38.6,39.6,37.2,37.4,8330.0],["2021-12-10",37.8,38.4,36.6,37.2,6865.0],["2021-12-13",37.2,37.28,34.4,36.2,9705.0],["2021-12-14",35.6,36.8,35.4,36.0,4155.0],["2021-12-15",36.2,37.0,34.28,36.4,11345.0],["2021-12-16",36.4,37.0,34.2,34.2,10165.0],["2021-12-17",34.2,35.4,33.4,35.0,5880.0],["2021-12-20",33.0,34.6,33.0,33.4,8915.0],["2021-12-21",34.4,35.6,34.2,34.6,11560.0],["2021-12-22",34.6,35.2,33.6,34.0,15820.0],["2021-12-23",33.6,38.0,33.0,35.6,52595.0],["2021-12-27",37.8,37.8,35.2,35.6,39740.0],["2021-12-28",35.2,35.6,33.4,33.8,16900.0],["2021-12-29",33.6,34.4,32.04,32.4,18115.0],["2021-12-30",33.2,34.6,32.6,32.8,14380.0],["2021-12-31",32.4,34.0,31.2,31.6,25415.0],["2022-01-03",33.8,34.8,31.6,34.2,10645.0],["2022-01-04",34.0,34.8,32.4,34.0,9515.0],["2022-01-05",34.0,35.2,32.0,32.6,11795.0],["2022-01-06",32.0,32.4,30.6,31.4,9915.0],["2022-01-07",31.8,32.3,30.8,31.4,5055.0],["2022-01-10",31.2,31.2,29.2,30.8,7355.0],["2022-01-11",30.8,31.4,30.2,30.8,2945.0],["2022-01-12",30.8,32.2,30.2,31.4,9525.0],["2022-01-13",31.2,35.0,30.4,31.2,17900.0],["2022-01-14",31.4,32.2,30.4,31.2,7975.0],["2022-01-18",30.4,31.0,29.6,29.8,5155.0],["2022-01-19",29.6,29.8,28.2,28.6,8320.0],["2022-01-20",28.4,29.4,27.0,27.2,6125.0],["2022-01-21",27.2,27.2,25.2,25.2,6230.0],["2022-01-24",24.0,26.8,23.2,26.0,6830.0],["2022-01-25",25.6,26.4,25.0,25.4,5075.0],["2022-01-26",25.2,26.2,24.2,24.8,4650.0],["2022-01-27",24.6,25.4,23.8,23.8,4455.0],["2022-01-28",23.92,24.6,23.0,24.6,2925.0],["2022-01-31",25.2,25.8,24.4,25.8,5525.0],["2022-02-01",26.2,27.2,25.66,26.2,4245.0],["2022-02-02",26.4,27.0,25.4,25.8,4170.0],["2022-02-03",25.8,25.8,24.4,24.8,2400.0],["2022-02-04",24.6,25.0,23.0,24.8,7170.0],["2022-02-07",25.8,27.6,24.46,27.0,6640.0],["2022-02-08",26.8,26.8,25.4,25.8,1705.0],["2022-02-09",26.0,27.2,25.4,26.4,3920.0],["2022-02-10",26.4,26.8,25.0,25.6,2180.0],["2022-02-11",25.2,26.0,25.0,25.38,4185.0],["2022-02-14",25.4,26.0,24.8,25.0,3735.0],["2022-02-15",25.2,26.8,25.2,26.2,4920.0],["2022-02-16",26.0,26.6,26.0,26.6,2935.0],["2022-02-17",26.8,30.8,26.2,26.4,16490.0],["2022-02-18",26.0,28.4,26.0,26.0,8395.0],["2022-02-22",26.0,27.0,25.8,26.0,8075.0],["2022-02-23",25.8,27.0,25.4,26.4,3180.0],["2022-02-24",24.6,28.6,24.6,27.4,10225.0],["2022-02-25",27.8,32.6,26.62,31.0,23665.0],["2022-02-28",30.0,31.6,29.6,30.6,5465.0],["2022-03-01",30.4,31.2,29.6,29.8,2815.0],["2022-03-02",29.6,31.0,29.2,30.6,5765.0],["2022-03-03",31.0,31.0,29.0,29.2,3705.0],["2022-03-04",29.6,31.2,29.0,31.0,4455.0],["2022-03-07",30.2,33.2,29.8,29.8,12750.0],["2022-03-08",30.4,31.0,27.04,29.2,10695.0],["2022-03-09",29.8,30.2,29.0,29.6,7970.0],["2022-03-10",29.9,30.0,29.0,30.0,1665.0],["2022-03-11",31.4,31.44,26.0,26.8,12355.0],["2022-03-14",26.4,26.8,25.6,25.6,4965.0],["2022-03-15",25.0,26.0,24.9,25.4,1880.0],["2022-03-16",26.0,27.8,25.52,27.0,7215.0],["2022-03-17",27.2,27.8,26.2,27.6,4650.0],["2022-03-18",27.0,28.0,27.0,27.8,4930.0],["2022-03-21",27.4,28.0,26.8,28.0,1375.0],["2022-03-22",27.6,28.2,26.8,28.0,3455.0],["2022-03-23",27.2,28.0,27.0,27.4,1785.0],["2022-03-24",27.0,28.4,23.2,25.0,28750.0],["2022-03-25",25.0,25.6,24.6,24.6,8570.0],["2022-03-28",25.2,25.6,24.2,25.6,8785.0],["2022-03-29",26.0,27.4,25.8,27.0,5080.0],["2022-03-30",26.4,28.0,26.2,26.6,3385.0],["2022-03-31",27.2,28.2,26.42,27.0,3970.0],["2022-04-01",27.2,28.4,26.3,27.6,5525.0],["2022-04-04",28.0,35.4,28.0,33.6,56335.0],["2022-04-05",31.0,31.4,27.8,28.0,33525.0],["2022-04-06",27.8,28.4,26.0,27.7,11435.0],["2022-04-07",28.1,28.2,25.8,26.4,6415.0],["2022-04-08",26.0,26.0,24.8,24.8,4615.0],["2022-04-11",24.6,25.0,23.4,23.8,7360.0],["2022-04-12",23.4,26.8,23.4,24.2,4380.0],["2022-04-13",24.4,24.4,23.8,24.2,2505.0],["2022-04-14",24.4,24.4,23.4,23.4,2635.0],["2022-04-18",23.8,24.0,23.0,23.2,4945.0],["2022-04-19",22.0,23.8,21.4,22.6,4955.0],["2022-04-20",22.9,22.92,22.24,22.7,1580.0],["2022-04-21",22.6,23.06,22.0,22.4,2890.0],["2022-04-22",22.0,22.0,21.2,21.2,3905.0],["2022-04-25",21.8,22.6,21.2,21.8,5380.0],["2022-04-26",21.8,25.2,20.4,21.0,38985.0],["2022-04-27",20.6,22.2,20.2,21.0,5405.0],["2022-04-28",21.0,21.8,20.8,21.8,3345.0],["2022-04-29",22.0,22.8,21.0,21.4,3150.0],["2022-05-02",21.4,22.6,20.6,21.4,2340.0],["2022-05-03",22.0,22.0,21.0,21.0,1575.0],["2022-05-04",20.6,21.6,20.2,21.4,2795.0],["2022-05-05",21.54,21.6,20.2,20.6,3270.0],["2022-05-06",20.0,20.8,19.6,20.8,5145.0],["2022-05-09",20.8,20.8,19.16,19.68,3935.0],["2022-05-10",19.0,25.8,18.6,22.8,345225.0],["2022-05-11",22.0,22.4,19.2,20.2,28380.0],["2022-05-12",18.8,21.4,18.2,20.4,10485.0],["2022-05-13",19.78,20.6,19.0,20.4,15350.0],["2022-05-16",20.0,21.6,20.0,21.2,4375.0],["2022-05-17",20.8,21.8,20.6,21.5,6750.0],["2022-05-18",21.2,22.0,20.8,20.8,2660.0],["2022-05-19",21.0,22.0,20.86,21.6,1825.0],["2022-05-20",21.2,21.8,21.0,21.4,2170.0],["2022-05-23",21.2,22.2,21.0,21.4,5235.0],["2022-05-24",21.2,24.0,20.2,21.6,42195.0],["2022-05-25",22.0,22.4,22.0,22.2,4920.0],["2022-05-26",22.2,23.0,22.0,22.4,3165.0],["2022-05-27",22.2,23.8,22.2,23.2,3215.0],["2022-05-31",23.0,24.0,22.8,22.8,4010.0],["2022-06-01",23.5,24.84,23.5,24.4,7395.0],["2022-06-02",24.4,25.2,23.4,24.2,7030.0],["2022-06-03",23.6,24.2,23.4,23.6,1300.0],["2022-06-06",23.2,24.0,22.8,23.0,2620.0],["2022-06-07",23.0,24.0,23.0,23.4,2660.0],["2022-06-08",23.0,24.2,22.8,23.8,6875.0],["2022-06-09",23.8,24.6,23.7,24.0,2390.0],["2022-06-10",23.0,24.4,22.8,23.4,1875.0],["2022-06-13",23.0,23.0,21.0,21.2,8500.0],["2022-06-14",20.8,22.4,20.8,21.6,3415.0],["2022-06-15",21.4,22.6,20.8,21.8,1925.0],["2022-06-16",20.8,21.4,20.6,21.4,3430.0],["2022-06-17",21.42,22.0,21.2,21.8,1590.0],["2022-06-21",20.8,22.3,20.6,22.0,1735.0],["2022-06-22",21.62,22.0,21.2,21.6,1645.0],["2022-06-23",21.8,22.4,20.9,22.2,2500.0],["2022-06-24",21.6,23.2,21.0,21.2,4490.0],["2022-06-27",21.8,21.9,21.2,21.6,2540.0],["2022-06-28",22.0,24.0,21.66,22.8,15645.0],["2022-06-29",22.8,23.8,21.2,23.6,4660.0],["2022-06-30",23.1,23.1,21.0,21.2,4275.0],["2022-07-01",21.0,22.4,21.0,22.2,3370.0],["2022-07-05",21.4,24.0,21.4,23.6,4190.0],["2022-07-06",23.6,24.8,23.4,23.8,2430.0],["2022-07-07",23.82,24.8,23.6,24.5,2310.0],["2022-07-08",25.0,25.2,24.2,24.6,3565.0],["2022-07-11",24.2,24.8,23.4,24.6,1425.0],["2022-07-12",23.6,24.6,23.6,24.0,1190.0],["2022-07-13",23.8,24.0,23.32,24.0,800.0],["2022-07-14",24.0,24.0,23.0,23.6,1090.0],["2022-07-15",24.4,24.4,22.6,23.6,905.0],["2022-07-18",23.6,24.4,23.2,23.4,1095.0],["2022-07-19",23.6,24.4,23.2,23.2,1350.0],["2022-07-20",23.24,26.2,23.22,23.6,15710.0],["2022-07-21",23.4,24.2,22.6,23.6,2165.0],["2022-07-22",23.2,23.6,23.0,23.4,1040.0],["2022-07-25",23.2,23.6,22.8,23.0,870.0],["2022-07-26",23.1,23.6,22.8,23.0,1280.0],["2022-07-27",23.6,23.6,22.82,23.2,905.0],["2022-07-28",23.2,23.8,22.8,23.6,1255.0],["2022-07-29",23.6,24.6,23.6,24.4,1115.0],["2022-08-01",24.0,25.0,23.6,24.0,780.0],["2022-08-02",23.6,33.36,23.4,29.4,125070.0],["2022-08-03",31.8,33.8,29.4,30.8,64215.0],["2022-08-04",28.8,33.4,25.6,30.6,51880.0],["2022-08-05",30.0,32.62,28.0,32.0,15450.0],["2022-08-08",32.8,34.0,32.0,32.6,12055.0],["2022-08-09",32.2,32.2,29.2,29.6,10865.0],["2022-08-10",28.8,31.0,28.8,30.4,9060.0],["2022-08-11",31.4,32.4,30.46,30.6,3400.0],["2022-08-12",30.8,31.8,30.8,31.1,6360.0],["2022-08-15",30.2,31.0,28.8,30.0,7865.0],["2022-08-16",29.4,29.4,26.4,26.8,26710.0],["2022-08-17",26.4,27.4,26.4,27.0,1430.0],["2022-08-18",27.0,27.12,25.2,25.6,7375.0],["2022-08-19",26.4,27.4,25.4,25.7,3070.0],["2022-08-22",26.0,26.8,22.6,23.14,10990.0],["2022-08-23",23.8,25.2,23.2,24.6,4215.0],["2022-08-24",24.2,25.0,24.06,24.4,1040.0],["2022-08-25",24.4,25.2,23.8,24.2,2945.0],["2022-08-26",24.8,25.2,23.7,24.1,1060.0],["2022-08-29",24.2,24.4,23.2,23.5,1720.0],["2022-08-30",24.8,24.8,23.2,24.0,4910.0],["2022-08-31",24.4,24.4,23.0,23.6,1460.0],["2022-09-01",23.2,23.34,22.2,22.4,8095.0],["2022-09-02",22.2,22.4,20.8,21.8,7090.0],["2022-09-06",21.0,21.4,20.4,20.6,6205.0],["2022-09-07",20.8,20.82,20.02,20.4,4640.0],["2022-09-08",20.6,21.6,20.4,21.0,1655.0],["2022-09-09",20.6,22.0,19.66,20.2,9270.0],["2022-09-12",20.2,20.4,19.4,19.82,7900.0],["2022-09-13",19.82,20.2,19.4,19.8,5145.0],["2022-09-14",19.54,20.16,19.2,19.2,6370.0],["2022-09-15",19.6,25.2,19.24,20.8,151105.0],["2022-09-16",19.74,19.74,18.2,18.92,24550.0],["2022-09-19",18.7,19.6,18.24,19.6,2090.0],["2022-09-20",19.0,19.4,18.26,18.56,6680.0],["2022-09-21",18.56,18.9,17.16,17.74,5190.0],["2022-09-22",18.2,18.24,16.24,16.68,5065.0],["2022-09-23",16.0,16.0,15.44,15.6,3990.0],["2022-09-26",15.7,16.8,15.7,16.56,4240.0],["2022-09-27",17.2,17.2,16.46,16.8,2435.0],["2022-09-28",16.54,18.2,15.7,17.8,2735.0],["2022-09-29",18.2,18.54,16.82,17.14,1410.0],["2022-09-30",16.82,17.2,16.08,16.08,1835.0],["2022-10-03",16.8,17.6,16.02,16.74,1835.0],["2022-10-04",17.0,17.6,16.48,16.8,3555.0],["2022-10-05",16.4,17.36,16.4,16.84,1695.0],["2022-10-06",16.4,17.46,16.4,17.3,995.0],["2022-10-07",16.8,17.4,16.0,17.02,990.0],["2022-10-10",17.24,17.6,16.92,17.4,810.0],["2022-10-11",17.8,17.8,16.6,17.16,885.0],["2022-10-12",17.6,17.6,16.6,17.14,1495.0],["2022-10-13",17.8,17.8,16.6,16.84,1520.0],["2022-10-14",17.0,17.46,16.76,16.82,695.0],["2022-10-17",16.9,17.56,16.84,17.0,1590.0],["2022-10-18",17.6,17.6,17.04,17.28,2045.0],["2022-10-19",17.6,17.8,16.4,16.4,3165.0],["2022-10-20",16.4,17.4,16.4,16.4,1870.0],["2022-10-21",16.4,17.06,16.4,16.42,1535.0],["2022-10-24",16.48,17.1,16.02,16.1,2600.0],["2022-10-25",16.62,16.8,15.4,16.2,2435.0],["2022-10-26",16.0,16.94,15.9,16.4,2100.0],["2022-10-27",16.6,16.6,15.74,16.1,2030.0],["2022-10-28",16.2,16.2,15.44,15.78,2670.0],["2022-10-31",16.08,16.66,16.02,16.2,925.0],["2022-11-01",17.2,17.2,16.12,16.96,3390.0],["2022-11-02",17.0,17.2,16.4,16.4,1465.0],["2022-11-03",16.4,17.16,15.78,17.16,995.0],["2022-11-04",17.08,17.08,16.4,16.8,540.0],["2022-11-07",16.8,17.0,16.4,16.68,1535.0],["2022-11-08",16.42,17.2,16.26,16.26,820.0],["2022-11-09",16.2,16.8,15.04,15.14,3275.0],["2022-11-10",15.0,16.18,15.0,15.68,3580.0],["2022-11-11",15.7,16.66,15.2,16.44,1520.0],["2022-11-14",16.0,17.0,16.0,17.0,1320.0],["2022-11-15",17.1,17.2,16.0,16.0,2295.0],["2022-11-16",16.8,16.8,15.8,16.02,2255.0],["2022-11-17",15.8,16.46,15.2,15.5,1790.0],["2022-11-18",16.2,16.2,15.52,15.6,525.0],["2022-11-21",15.2,16.0,15.2,15.42,595.0],["2022-11-22",15.2,16.2,15.2,15.2,1490.0],["2022-11-23",15.3,15.7,15.0,15.34,3635.0],["2022-11-25",15.0,15.56,15.0,15.3,320.0],["2022-11-28",15.56,15.56,15.0,15.0,430.0],["2022-11-29",15.4,15.78,15.0,15.2,320.0],["2022-11-30",15.22,15.6,15.0,15.34,505.0],["2022-12-01",14.82,15.8,14.82,15.2,785.0],["2022-12-02",15.4,15.6,15.1,15.54,1155.0],["2022-12-05",15.04,15.4,14.4,14.54,1345.0],["2022-12-06",15.14,15.84,14.54,14.84,3195.0],["2022-12-07",14.54,15.0,14.42,14.64,1120.0],["2022-12-08",14.42,15.0,14.42,14.48,910.0],["2022-12-09",14.6,14.6,12.84,13.44,4290.0],["2022-12-12",13.44,14.38,13.44,13.44,1150.0],["2022-12-13",13.6,14.38,11.12,12.46,4815.0],["2022-12-14",12.46,13.6,12.46,12.76,1585.0],["2022-12-15",12.8,13.1,12.4,12.4,1055.0],["2022-12-16",13.0,13.2,11.8,12.34,3215.0],["2022-12-19",12.0,12.54,10.02,11.54,5720.0],["2022-12-20",10.28,11.2,9.4,9.94,10700.0],["2022-12-21",10.42,10.6,9.94,9.94,5905.0],["2022-12-22",10.2,10.44,10.0,10.14,4210.0],["2022-12-23",10.76,11.8,10.1,11.0,6030.0],["2022-12-27",11.28,11.6,10.7,10.82,1935.0],["2022-12-28",10.62,11.2,10.62,11.2,3730.0],["2022-12-29",10.86,11.6,10.2,11.2,5815.0],["2022-12-30",11.98,11.98,10.6,11.02,2305.0],["2023-01-03",11.26,12.4,11.24,12.38,6585.0],["2023-01-04",12.6,12.92,11.52,12.28,4760.0],["2023-01-05",11.92,12.6,11.52,12.4,3315.0],["2023-01-06",12.7,12.7,11.9,12.4,1445.0],["2023-01-09",12.5,12.8,11.62,12.8,2790.0],["2023-01-10",12.92,12.92,12.0,12.32,2525.0],["2023-01-11",12.44,14.54,12.4,13.2,23440.0],["2023-01-12",13.9,14.4,13.6,13.88,7780.0],["2023-01-13",14.2,15.46,13.44,15.4,7705.0],["2023-01-17",15.46,16.4,15.0,15.78,12150.0],["2023-01-18",15.8,16.2,14.72,15.62,4370.0],["2023-01-19",15.4,15.82,14.3,15.46,950.0],["2023-01-20",15.0,16.68,15.0,16.4,3545.0],["2023-01-23",15.9,16.3,15.6,16.0,3415.0],["2023-01-24",16.2,19.38,15.72,18.2,29805.0],["2023-01-25",19.0,19.0,17.48,18.1,3980.0],["2023-01-26",18.2,18.8,17.6,17.7,2370.0],["2023-01-27",18.6,18.6,17.6,17.8,3160.0],["2023-01-30",18.4,18.4,17.8,17.96,4005.0],["2023-01-31",18.0,18.4,17.82,18.2,2565.0],["2023-02-01",19.6,20.2,18.02,20.0,17425.0],["2023-02-02",20.4,20.48,18.74,18.9,10235.0],["2023-02-03",19.4,19.4,18.0,18.2,4520.0],["2023-02-06",17.66,19.0,17.0,18.02,2510.0],["2023-02-07",18.4,18.62,17.8,18.6,1795.0],["2023-02-08",18.18,18.64,17.42,18.64,2060.0],["2023-02-09",19.0,19.7,18.6,19.3,3980.0],["2023-02-10",19.3,19.8,15.94,17.0,14515.0],["2023-02-13",16.78,17.0,16.0,16.5,1170.0],["2023-02-14",16.6,17.8,16.0,16.8,6395.0],["2023-02-15",16.5,17.0,16.1,16.96,1540.0],["2023-02-16",16.4,17.4,16.4,17.1,3230.0],["2023-02-17",16.8,17.8,16.8,17.2,925.0],["2023-02-21",16.86,17.74,16.62,16.62,1525.0],["2023-02-22",17.4,17.6,16.6,17.4,1430.0],["2023-02-23",17.6,17.6,16.8,17.0,525.0],["2023-02-24",16.8,17.38,16.8,17.0,430.0],["2023-02-27",16.8,17.2,16.4,16.66,725.0],["2023-02-28",16.6,16.92,16.46,16.62,470.0],["2023-03-01",16.46,17.2,14.88,15.0,5745.0],["2023-03-02",14.6,15.9,13.94,14.0,5875.0],["2023-03-03",14.0,14.02,13.62,13.96,2550.0],["2023-03-06",14.0,14.0,13.36,13.62,3410.0],["2023-03-07",13.74,13.9,13.4,13.7,995.0],["2023-03-08",13.6,13.98,13.3,13.74,1375.0],["2023-03-09",13.4,14.0,13.0,13.2,660.0],["2023-03-10",13.4,13.72,13.0,13.24,3140.0],["2023-03-13",13.8,13.98,12.9,12.9,2465.0],["2023-03-14",14.0,14.0,13.16,13.22,1695.0],["2023-03-15",13.12,13.7,12.92,13.06,815.0],["2023-03-16",13.74,13.74,12.64,13.1,1785.0],["2023-03-17",12.64,13.2,12.2,13.2,1830.0],["2023-03-20",12.7,13.2,11.8,12.0,2085.0],["2023-03-21",12.0,14.2,11.8,12.5,10830.0],["2023-03-22",12.2,13.26,11.9,12.7,2660.0],["2023-03-23",12.4,13.0,12.3,12.6,2325.0],["2023-03-24",12.4,13.58,12.0,13.0,3825.0],["2023-03-27",12.8,13.58,12.5,13.0,1545.0],["2023-03-28",12.8,13.0,12.48,12.48,1285.0],["2023-03-29",13.0,13.6,12.6,12.8,515.0],["2023-03-30",13.34,13.34,12.9,12.9,1735.0],["2023-03-31",13.28,13.28,12.6,13.28,2425.0],["2023-04-03",13.36,13.6,13.0,13.3,4880.0],["2023-04-04",13.2,14.0,13.2,13.68,6975.0],["2023-04-05",13.4,13.8,12.48,12.6,5055.0],["2023-04-06",12.6,13.2,11.84,12.24,3555.0],["2023-04-10",12.8,12.88,12.3,12.4,820.0],["2023-04-11",12.5,13.2,12.0,12.8,1930.0],["2023-04-12",12.8,13.02,12.4,12.5,460.0],["2023-04-13",13.0,13.0,12.6,12.82,2480.0],["2023-04-14",12.6,12.98,12.24,12.46,1635.0],["2023-04-17",12.8,15.42,12.68,13.96,16085.0],["2023-04-18",13.54,14.32,13.0,13.06,1850.0],["2023-04-19",13.06,13.8,12.68,13.44,6135.0],["2023-04-20",13.24,13.4,12.4,12.8,1940.0],["2023-04-21",12.8,13.4,12.42,13.1,525.0],["2023-04-24",12.8,13.4,12.2,12.4,2060.0],["2023-04-25",12.6,13.0,12.0,12.22,1575.0],["2023-04-26",12.2,12.8,11.42,11.62,3075.0],["2023-04-27",11.42,12.8,11.42,11.8,915.0],["2023-04-28",12.2,13.0,12.0,12.2,2780.0],["2023-05-01",12.3,13.0,12.3,12.4,1975.0],["2023-05-02",12.4,13.0,12.2,12.4,2530.0],["2023-05-03",12.0,12.6,12.0,12.22,1395.0],["2023-05-04",12.7,13.0,11.2,11.4,8940.0],["2023-05-05",11.62,12.2,10.6,11.48,4850.0],["2023-05-08",11.4,12.8,11.22,12.0,2790.0],["2023-05-09",11.8,12.68,11.6,12.2,775.0],["2023-05-10",12.2,12.2,11.8,11.96,2345.0],["2023-05-11",11.96,12.9,11.7,12.12,2825.0],["2023-05-12",12.12,12.16,11.7,11.9,1095.0],["2023-05-15",11.7,12.28,11.4,11.92,1040.0],["2023-05-16",12.0,12.0,11.42,11.98,1370.0],["2023-05-17",11.98,12.38,11.6,12.2,1415.0],["2023-05-18",12.4,12.9,12.0,12.78,2545.0],["2023-05-19",12.6,12.98,12.0,12.7,1730.0],["2023-05-22",12.4,13.38,11.9,12.88,4140.0],["2023-05-23",13.38,13.38,12.0,12.9,1415.0],["2023-05-24",13.18,13.18,12.24,12.96,1080.0],["2023-05-25",12.6,13.16,12.6,12.6,1850.0],["2023-05-26",12.6,13.0,12.6,12.9,1015.0],["2023-05-30",12.0,13.0,12.0,12.18,2695.0],["2023-05-31",12.16,12.16,11.3,11.6,3535.0],["2023-06-01",11.64,11.74,11.32,11.7,1040.0],["2023-06-02",12.06,12.6,11.7,12.34,1470.0],["2023-06-05",13.0,13.0,12.04,12.6,1210.0],["2023-06-06",12.4,12.4,11.54,11.8,1025.0],["2023-06-07",12.12,14.8,11.8,13.6,15380.0],["2023-06-08",10.0,10.2,9.0,9.6,55340.0],["2023-06-09",9.8,10.0,9.2,9.52,9045.0],["2023-06-12",9.6,9.6,8.8,8.96,21985.0],["2023-06-13",9.4,9.4,8.6,9.0,12370.0],["2023-06-14",9.6,9.96,8.8,9.0,15955.0],["2023-06-15",8.94,9.08,8.6,8.6,9505.0],["2023-06-16",8.8,8.8,8.02,8.08,12010.0],["2023-06-20",8.6,8.6,7.34,7.46,11025.0],["2023-06-21",7.84,7.9,7.4,7.44,10495.0],["2023-06-22",7.6,7.68,7.4,7.4,4625.0],["2023-06-23",7.6,7.76,7.3,7.4,6870.0],["2023-06-26",7.54,7.56,7.0,7.24,8480.0],["2023-06-27",7.16,7.48,6.64,6.74,6670.0],["2023-06-28",6.7,6.94,6.62,6.62,7090.0],["2023-06-29",6.82,7.3,6.78,6.98,6920.0],["2023-06-30",8.0,8.02,7.0,7.8,25050.0],["2023-07-03",8.0,8.2,7.0,7.42,5750.0],["2023-07-05",7.72,7.72,7.16,7.4,8380.0],["2023-07-06",7.4,7.48,6.7,7.0,15415.0],["2023-07-07",7.12,7.5,6.8,7.0,7395.0],["2023-07-10",7.38,7.42,6.9,6.92,5655.0],["2023-07-11",7.3,7.3,6.8,6.9,10360.0],["2023-07-12",7.28,7.28,6.8,6.92,3670.0],["2023-07-13",7.24,7.24,6.8,7.02,7910.0],["2023-07-14",7.32,7.32,6.82,6.84,3725.0],["2023-07-17",7.02,7.02,6.6,6.8,11690.0],["2023-07-18",6.88,6.88,6.6,6.8,6225.0],["2023-07-19",7.0,7.0,6.6,6.74,8080.0],["2023-07-20",6.8,6.8,6.42,6.5,6210.0],["2023-07-21",6.76,6.76,6.4,6.5,6705.0],["2023-07-24",6.6,6.66,6.44,6.58,3665.0],["2023-07-25",6.56,6.6,6.4,6.52,2560.0],["2023-07-26",6.6,6.6,6.42,6.58,3530.0],["2023-07-27",6.48,6.74,6.42,6.42,5095.0],["2023-07-28",6.2,6.6,6.2,6.6,6795.0],["2023-07-31",6.68,6.72,6.46,6.62,3850.0],["2023-08-01",6.72,7.5,6.72,7.0,21615.0],["2023-08-02",7.1,7.2,7.0,7.2,4005.0],["2023-08-03",7.0,7.2,7.0,7.06,2890.0],["2023-08-04",7.0,7.2,6.86,7.0,3005.0],["2023-08-07",7.0,7.2,6.8,6.9,1645.0],["2023-08-08",6.8,7.48,6.72,7.2,11780.0],["2023-08-09",7.2,7.52,7.2,7.5,6810.0],["2023-08-10",7.42,7.48,7.02,7.4,7105.0],["2023-08-11",7.1,7.2,7.0,7.2,5535.0],["2023-08-14",7.06,7.18,7.0,7.14,2865.0],["2023-08-15",7.5,7.5,7.0,7.18,2635.0],["2023-08-16",7.32,7.5,7.1,7.46,5730.0],["2023-08-17",7.4,7.5,7.3,7.32,8720.0],["2023-08-18",7.0,7.44,7.0,7.28,11875.0],["2023-08-21",7.2,8.0,7.2,7.62,13935.0],["2023-08-22",7.5,7.86,7.4,7.7,5965.0],["2023-08-23",7.58,8.0,7.52,7.96,3645.0],["2023-08-24",7.52,7.98,7.52,7.6,2970.0],["2023-08-25",7.52,7.52,7.02,7.26,3080.0],["2023-08-28",7.18,7.2,6.8,6.92,4545.0],["2023-08-29",7.34,7.34,6.8,7.26,1920.0],["2023-08-30",7.0,7.0,6.52,6.6,5450.0],["2023-08-31",6.52,6.8,6.52,6.6,2985.0],["2023-09-01",6.8,6.94,6.56,6.66,7675.0],["2023-09-05",6.8,6.94,6.6,6.6,1220.0],["2023-09-06",6.46,6.94,6.46,6.8,11215.0],["2023-09-07",6.8,6.92,6.6,6.8,4605.0],["2023-09-08",6.3,6.78,6.3,6.78,62800.0],["2023-09-11",6.18,6.24,5.6,5.68,25555.0],["2023-09-12",5.68,6.2,5.64,5.9,4870.0],["2023-09-13",6.2,6.4,6.0,6.36,26935.0],["2023-09-14",6.2,6.56,6.2,6.56,3255.0],["2023-09-15",6.2,6.68,5.8,6.32,9185.0],["2023-09-18",6.28,6.3,6.0,6.22,3085.0],["2023-09-19",6.6,6.62,6.06,6.34,12320.0],["2023-09-20",6.04,6.5,5.92,5.92,2090.0],["2023-09-21",6.0,6.0,5.02,5.3,41785.0],["2023-09-22",4.96,6.352,4.752,5.6,168700.0],["2023-09-25",5.56,6.1,5.48,5.61,43500.0],["2023-09-26",5.51,6.08,5.51,6.01,34400.0],["2023-09-27",6.05,6.37,5.75,5.93,50000.0],["2023-09-28",5.87,5.94,5.5,5.77,18400.0],["2023-09-29",5.76,5.77,5.61,5.61,4700.0],["2023-10-02",5.63,5.87,5.606,5.74,4800.0],["2023-10-03",5.69,6.16,5.69,5.935,11500.0],["2023-10-04",5.96,6.2,5.883,6.11,13000.0],["2023-10-05",6.09,6.755,6.09,6.72,30300.0],["2023-10-06",6.72,6.94,6.515,6.84,10000.0],["2023-10-09",6.99,6.99,6.54,6.72,7700.0],["2023-10-10",6.79,6.796,6.31,6.79,2900.0],["2023-10-11",6.81,6.9,6.7,6.75,7300.0],["2023-10-12",6.74,6.74,6.45,6.58,9000.0],["2023-10-13",6.61,6.63,6.37,6.63,1300.0],["2023-10-16",6.62,6.62,6.49,6.54,4800.0],["2023-10-17",6.74,6.74,6.47,6.47,3600.0],["2023-10-18",6.61,6.741,6.48,6.68,5100.0],["2023-10-19",6.615,6.739,6.6,6.68,3900.0],["2023-10-20",6.67,6.9,6.55,6.74,5700.0],["2023-10-23",6.99,6.993,6.6,6.9,12300.0],["2023-10-24",6.94,7.49,6.81,7.49,17000.0],["2023-10-25",7.57,8.74,7.33,8.55,44400.0],["2023-10-26",8.8,8.99,8.262,8.455,23200.0],["2023-10-27",8.11,8.11,7.4,7.61,4800.0],["2023-10-30",7.74,8.055,7.74,7.925,6200.0],["2023-10-31",7.709,8.0,7.709,7.86,6800.0],["2023-11-01",7.305,7.71,7.305,7.67,3700.0],["2023-11-02",7.68,8.03,7.66,7.8,6300.0],["2023-11-03",7.72,8.47,7.557,8.47,6300.0],["2023-11-06",8.28,8.655,8.28,8.655,4700.0],["2023-11-07",8.65,8.65,8.5,8.55,2600.0],["2023-11-08",8.47,8.47,7.5,7.92,6600.0],["2023-11-09",7.8,8.0,7.8,7.87,2000.0],["2023-11-10",8.0,8.742,8.0,8.187,3500.0],["2023-11-13",7.96,8.12,7.52,7.89,2300.0],["2023-11-14",7.33,8.36,7.33,7.78,4700.0],["2023-11-15",7.88,8.278,7.79,7.79,3500.0],["2023-11-16",8.0,8.49,7.701,7.701,16500.0],["2023-11-17",7.3,7.781,6.75,7.105,26900.0],["2023-11-20",7.01,7.55,7.0,7.13,6200.0],["2023-11-21",7.115,7.6,7.083,7.111,12200.0],["2023-11-22",7.0,7.15,6.91,7.025,5300.0],["2023-11-24",7.025,7.025,7.025,7.025,0.0],["2023-11-27",7.21,7.21,6.85,6.85,3000.0],["2023-11-28",6.46,6.584,6.46,6.584,1700.0],["2023-11-29",7.2,7.238,7.0,7.0,6600.0],["2023-11-30",6.65,7.086,6.65,6.826,1700.0],["2023-12-01",6.83,6.83,6.83,6.83,1100.0],["2023-12-04",7.0,7.0,6.655,6.669,1300.0],["2023-12-05",6.75,6.75,6.39,6.39,2500.0],["2023-12-06",6.869,7.1,6.75,6.99,6800.0],["2023-12-07",6.62,6.835,6.5,6.617,2800.0],["2023-12-08",6.48,6.5,6.4,6.5,1800.0],["2023-12-11",6.525,6.525,5.95,6.28,19300.0],["2023-12-12",6.31,6.31,6.0,6.27,4200.0],["2023-12-13",6.11,6.11,5.95,5.97,7600.0],["2023-12-14",6.42,6.71,6.42,6.71,9200.0],["2023-12-15",6.705,6.705,6.54,6.68,1300.0],["2023-12-18",6.67,6.761,6.45,6.51,7500.0],["2023-12-19",6.5,6.725,6.5,6.52,1100.0],["2023-12-20",6.704,6.704,6.5,6.5,1400.0],["2023-12-21",6.72,6.72,6.546,6.546,700.0],["2023-12-22",6.95,6.95,6.5,6.5,3200.0],["2023-12-26",6.575,6.683,6.28,6.535,5300.0],["2023-12-27",6.755,6.755,6.51,6.51,6000.0],["2023-12-28",6.47,6.829,6.47,6.5,6400.0],["2023-12-29",6.38,6.7,6.33,6.5,2900.0],["2024-01-02",6.51,6.51,6.4,6.51,1900.0],["2024-01-03",6.5,6.57,6.319,6.319,3700.0],["2024-01-04",6.28,6.28,6.25,6.25,1400.0],["2024-01-05",6.12,6.48,6.12,6.43,1000.0],["2024-01-08",6.371,6.371,6.08,6.18,2000.0],["2024-01-09",6.03,6.13,5.69,5.769,4000.0],["2024-01-10",5.67,6.09,5.67,5.93,1600.0],["2024-01-11",5.618,5.79,5.19,5.502,11400.0],["2024-01-12",5.38,5.79,5.35,5.35,3700.0],["2024-01-16",5.175,5.273,5.175,5.27,1600.0],["2024-01-17",5.2,6.39,5.004,6.08,74000.0],["2024-01-18",6.076,6.73,6.076,6.71,15300.0],["2024-01-19",6.8,7.3,6.76,6.89,15800.0],["2024-01-22",7.08,7.08,6.335,6.46,4800.0],["2024-01-23",6.2,6.54,6.19,6.54,2500.0],["2024-01-24",6.59,6.59,6.48,6.48,2400.0],["2024-01-25",6.19,6.32,6.19,6.32,1800.0],["2024-01-26",6.19,6.5,6.19,6.438,4100.0],["2024-01-29",6.33,6.35,6.18,6.2,5000.0],["2024-01-30",6.326,6.61,6.26,6.385,2900.0],["2024-01-31",6.385,6.385,6.385,6.385,600.0],["2024-02-01",6.15,6.15,6.077,6.077,1000.0],["2024-02-02",6.072,6.25,5.96,5.96,6200.0],["2024-02-05",6.125,6.288,5.863,6.19,2200.0],["2024-02-06",5.82,7.25,5.82,6.7,73800.0],["2024-02-07",6.777,6.97,6.625,6.908,8800.0],["2024-02-08",6.71,6.768,5.91,6.48,31100.0],["2024-02-09",6.371,6.371,6.016,6.36,3400.0],["2024-02-12",6.26,6.42,6.154,6.42,5000.0],["2024-02-13",6.45,6.77,6.08,6.45,7900.0],["2024-02-14",6.46,6.7,6.46,6.7,3300.0],["2024-02-15",6.578,6.75,6.44,6.65,10800.0],["2024-02-16",6.73,6.73,6.58,6.58,1100.0],["2024-02-20",6.51,6.52,6.2,6.2,1600.0],["2024-02-21",6.365,6.365,6.35,6.35,500.0],["2024-02-22",6.01,6.343,6.01,6.343,500.0],["2024-02-23",6.21,6.21,6.21,6.21,300.0],["2024-02-26",6.24,6.408,6.24,6.408,1200.0],["2024-02-27",6.4,6.5,6.36,6.5,3400.0],["2024-02-28",6.544,6.69,6.544,6.666,2900.0],["2024-02-29",6.51,6.67,6.42,6.658,1500.0],["2024-03-01",6.378,6.51,6.375,6.5,10100.0],["2024-03-04",6.5,6.66,6.22,6.66,4400.0],["2024-03-05",6.29,6.455,6.04,6.362,6300.0],["2024-03-06",6.36,6.42,6.36,6.42,800.0],["2024-03-07",6.3,6.3,6.1,6.1,1400.0],["2024-03-08",6.44,6.44,6.02,6.21,1100.0],["2024-03-11",6.11,6.44,6.11,6.25,3200.0],["2024-03-12",6.512,6.512,6.33,6.33,1700.0],["2024-03-13",6.26,6.321,6.0,6.2,3200.0],["2024-03-14",6.26,6.26,6.0,6.0,800.0],["2024-03-15",6.479,6.479,6.1,6.1,2800.0],["2024-03-18",6.47,6.47,6.1,6.1,2500.0],["2024-03-19",6.23,6.25,6.23,6.25,1200.0],["2024-03-20",6.0,6.02,6.0,6.02,600.0],["2024-03-21",6.02,6.02,6.02,6.02,400.0],["2024-03-22",6.26,6.26,5.999,6.02,2400.0],["2024-03-25",6.35,6.35,6.0,6.0,2800.0],["2024-03-26",6.0,6.084,6.0,6.084,700.0],["2024-03-27",6.01,6.235,6.0,6.204,3300.0],["2024-03-28",6.117,6.7,6.01,6.7,10200.0],["2024-04-01",6.67,7.0,6.45,6.84,14600.0],["2024-04-02",6.84,6.87,6.16,6.48,6100.0],["2024-04-03",6.48,6.48,6.315,6.315,700.0],["2024-04-04",6.34,6.34,6.1,6.29,4700.0],["2024-04-05",6.15,6.32,6.15,6.32,900.0],["2024-04-08",6.26,6.51,6.18,6.51,1000.0],["2024-04-09",6.23,6.478,6.15,6.35,24300.0],["2024-04-10",6.5,6.81,6.35,6.648,8500.0],["2024-04-11",6.648,6.648,6.648,6.648,400.0],["2024-04-12",6.815,6.84,6.65,6.654,3400.0],["2024-04-15",6.78,6.78,6.61,6.736,1700.0],["2024-04-16",6.736,6.736,6.736,6.736,300.0],["2024-04-17",6.69,6.705,6.62,6.705,800.0],["2024-04-18",6.705,6.705,6.705,6.705,0.0],["2024-04-19",6.66,6.67,6.2,6.2,1700.0],["2024-04-22",6.33,6.33,6.33,6.33,500.0],["2024-04-23",6.131,6.17,6.06,6.15,3600.0],["2024-04-24",6.17,6.17,5.802,5.86,7000.0],["2024-04-25",5.71,6.3,5.71,6.175,8100.0],["2024-04-26",6.214,6.214,5.8,6.025,9300.0],["2024-04-29",5.92,6.02,5.9,5.9,2800.0],["2024-04-30",5.94,6.079,5.61,5.75,6600.0],["2024-05-01",5.701,5.701,5.62,5.62,1500.0],["2024-05-02",5.82,5.95,5.65,5.95,4600.0],["2024-05-03",5.75,6.0,5.75,5.8,900.0],["2024-05-06",5.8,5.978,5.78,5.978,1300.0],["2024-05-07",5.875,6.02,5.68,5.68,3700.0],["2024-05-08",5.68,5.68,5.68,5.68,300.0],["2024-05-09",5.712,6.185,5.71,5.774,14500.0],["2024-05-10",5.935,6.265,5.833,6.035,8000.0],["2024-05-13",6.03,6.3,6.03,6.28,2000.0],["2024-05-14",6.28,6.49,6.28,6.49,2700.0],["2024-05-15",6.49,6.49,6.24,6.24,1700.0],["2024-05-16",6.48,6.48,5.95,6.21,5800.0],["2024-05-17",6.03,6.5,5.983,6.29,14800.0],["2024-05-20",6.1,6.1,5.98,6.0,2000.0],["2024-05-21",5.96,5.98,5.9,5.9,1100.0],["2024-05-22",5.9,6.25,5.9,6.075,900.0],["2024-05-23",6.075,6.075,6.075,6.075,0.0],["2024-05-24",5.85,5.9,5.82,5.871,1600.0],["2024-05-28",5.91,5.91,5.91,5.91,500.0],["2024-05-29",5.85,5.98,5.65,5.98,3900.0],["2024-05-30",5.98,5.98,5.78,5.97,1000.0],["2024-05-31",5.76,5.76,5.75,5.76,1000.0],["2024-06-03",5.76,6.2,5.75,5.75,4300.0],["2024-06-04",5.77,5.8,5.68,5.7,10600.0],["2024-06-05",5.68,5.68,5.68,5.68,700.0],["2024-06-06",5.68,6.09,5.68,5.69,11400.0],["2024-06-07",5.769,5.787,5.68,5.68,1600.0],["2024-06-10",5.695,5.75,5.695,5.75,800.0],["2024-06-11",5.6,5.79,5.6,5.62,1700.0],["2024-06-12",5.5,5.9,5.5,5.9,3700.0],["2024-06-13",5.79,5.79,5.79,5.79,400.0],["2024-06-14",5.74,5.92,5.61,5.84,4700.0],["2024-06-17",5.75,6.067,5.544,5.81,6600.0],["2024-06-18",5.5,5.87,5.28,5.321,12800.0],["2024-06-20",5.3,5.535,5.11,5.16,2700.0],["2024-06-21",5.07,5.09,4.65,4.98,6000.0],["2024-06-24",5.065,5.065,5.015,5.015,800.0],["2024-06-25",5.199,5.199,4.8,4.882,1500.0],["2024-06-26",4.78,5.28,4.77,5.067,6300.0],["2024-06-27",4.8,5.0,4.76,4.97,2000.0],["2024-06-28",4.96,5.25,4.96,5.19,2000.0],["2024-07-01",5.44,5.44,5.074,5.38,1500.0],["2024-07-02",5.52,5.52,5.0,5.0,11200.0],["2024-07-03",5.0,5.0,5.0,5.0,400.0],["2024-07-05",4.98,5.27,4.78,5.102,11000.0],["2024-07-08",5.1,5.1,4.82,4.88,2800.0],["2024-07-09",4.86,5.21,4.77,4.77,14500.0],["2024-07-10",4.899,5.026,4.73,4.81,11100.0],["2024-07-11",4.757,5.136,4.757,4.77,10500.0],["2024-07-12",4.77,4.81,4.31,4.69,5700.0],["2024-07-15",5.123,5.123,4.634,4.634,4600.0],["2024-07-16",4.754,4.754,4.32,4.44,6600.0],["2024-07-17",4.64,5.8,4.64,5.5,73700.0],["2024-07-18",5.49,5.5,5.15,5.25,17300.0],["2024-07-19",5.345,5.345,5.0,5.08,5900.0],["2024-07-22",5.2,5.2,4.86,4.9,4600.0],["2024-07-23",4.857,4.99,4.75,4.93,4500.0],["2024-07-24",4.85,4.94,4.85,4.87,1000.0],["2024-07-25",4.95,5.56,4.92,5.26,22900.0],["2024-07-26",5.518,5.6,5.19,5.54,17100.0],["2024-07-29",5.48,5.5,5.25,5.256,10900.0],["2024-07-30",5.375,5.51,5.25,5.39,7100.0],["2024-07-31",5.16,5.45,5.06,5.06,9000.0],["2024-08-01",5.27,5.27,5.05,5.18,1400.0],["2024-08-02",5.1,5.54,5.05,5.05,2300.0],["2024-08-05",5.48,5.48,5.01,5.32,8500.0],["2024-08-06",5.12,5.32,4.9,5.08,13200.0],["2024-08-07",5.4,5.4,5.31,5.35,5000.0],["2024-08-08",5.0,5.36,5.0,5.3,7800.0],["2024-08-09",5.07,5.5,5.044,5.34,7200.0],["2024-08-12",5.46,5.46,5.08,5.234,7400.0],["2024-08-13",5.1,5.43,5.06,5.35,15200.0],["2024-08-14",5.225,5.3,5.01,5.265,12600.0],["2024-08-15",5.1,5.915,4.91,5.579,34500.0],["2024-08-16",5.24,5.59,5.1,5.41,9700.0],["2024-08-19",5.4,6.09,5.4,5.822,20700.0],["2024-08-20",5.93,6.55,5.92,6.55,11200.0],["2024-08-21",6.11,6.62,6.11,6.42,3200.0],["2024-08-22",6.58,7.2,6.43,6.83,29300.0],["2024-08-23",6.68,7.01,6.68,6.8,8200.0],["2024-08-26",6.76,7.0,6.5,6.762,13600.0],["2024-08-27",6.69,6.84,5.89,6.24,20500.0],["2024-08-28",6.23,6.67,5.84,6.15,15500.0],["2024-08-29",6.11,6.78,6.1,6.468,4700.0],["2024-08-30",6.456,6.58,6.246,6.56,2900.0],["2024-09-03",6.36,6.64,6.36,6.64,1300.0],["2024-09-04",6.38,6.87,6.34,6.44,13500.0],["2024-09-05",6.45,6.606,6.19,6.3,10900.0],["2024-09-06",6.31,6.4,6.0,6.19,10400.0],["2024-09-09",6.275,6.45,6.01,6.45,5700.0],["2024-09-10",6.21,6.37,6.0,6.37,12600.0],["2024-09-11",6.047,6.38,6.0,6.01,13300.0],["2024-09-12",6.205,6.705,6.15,6.41,5500.0],["2024-09-13",6.49,6.639,6.22,6.22,10300.0],["2024-09-16",6.53,6.53,6.37,6.37,1000.0],["2024-09-17",6.449,6.65,6.23,6.23,7600.0],["2024-09-18",6.23,6.732,6.23,6.29,17900.0],["2024-09-19",6.76,6.76,6.268,6.268,1200.0],["2024-09-20",6.65,6.68,6.65,6.68,5200.0],["2024-09-23",6.6,6.87,6.21,6.75,6600.0],["2024-09-24",6.29,6.716,6.29,6.716,4200.0],["2024-09-25",6.42,6.9,6.42,6.5,8100.0],["2024-09-26",6.68,6.806,6.51,6.544,9400.0],["2024-09-27",6.51,6.759,6.37,6.56,12700.0],["2024-09-30",6.35,6.83,6.35,6.7,8200.0],["2024-10-01",6.9,7.0,6.52,6.71,11100.0],["2024-10-02",6.877,6.97,6.675,6.812,1500.0],["2024-10-03",6.72,6.835,6.7,6.75,4000.0],["2024-10-04",6.795,6.795,6.795,6.795,300.0],["2024-10-07",6.75,6.99,6.25,6.99,25900.0],["2024-10-08",6.79,6.99,6.75,6.99,8000.0],["2024-10-09",6.99,6.99,6.525,6.98,14800.0],["2024-10-10",6.94,7.0,6.62,6.62,7400.0],["2024-10-11",6.68,6.99,6.61,6.613,9900.0],["2024-10-14",6.61,6.64,6.013,6.425,12600.0],["2024-10-15",6.62,6.62,6.62,6.62,1400.0],["2024-10-16",6.895,6.99,6.415,6.842,5800.0],["2024-10-17",6.69,6.69,6.69,6.69,600.0],["2024-10-18",6.594,6.7,6.45,6.45,1200.0],["2024-10-21",6.49,6.821,6.35,6.703,11600.0],["2024-10-22",6.5,6.6,6.25,6.4,37300.0],["2024-10-23",6.36,6.62,6.35,6.53,11200.0],["2024-10-24",6.42,6.7,6.31,6.35,30800.0],["2024-10-25",6.41,6.58,6.32,6.32,6300.0],["2024-10-28",6.31,6.405,6.21,6.355,3100.0],["2024-10-29",6.15,6.28,6.15,6.26,1500.0],["2024-10-30",6.21,6.48,6.21,6.48,3700.0],["2024-10-31",6.383,6.43,6.22,6.41,8800.0],["2024-11-01",6.41,6.41,6.3,6.3,2000.0],["2024-11-04",6.22,6.41,6.14,6.15,11900.0],["2024-11-05",6.179,6.38,6.179,6.2,2200.0],["2024-11-06",6.2,6.27,6.2,6.21,1700.0],["2024-11-07",6.29,6.5,6.245,6.32,1600.0],["2024-11-08",6.312,6.5,6.1,6.1,3500.0],["2024-11-11",6.214,6.25,6.0,6.0,6000.0],["2024-11-12",6.0,6.14,6.0,6.14,2700.0],["2024-11-13",6.44,6.47,6.28,6.35,1300.0],["2024-11-14",6.14,6.44,6.14,6.44,700.0],["2024-11-15",6.25,6.25,6.192,6.192,700.0],["2024-11-18",6.1,6.25,6.0,6.075,9000.0],["2024-11-19",6.0,6.4,6.0,6.14,10700.0],["2024-11-20",6.0,6.17,5.98,6.0,9000.0],["2024-11-21",6.0,6.03,5.98,6.0,2100.0],["2024-11-22",5.8,6.0,5.8,5.91,5600.0],["2024-11-25",5.9,6.01,5.9,5.9,2300.0],["2024-11-26",5.9,5.95,5.874,5.95,1400.0],["2024-11-27",6.0,6.0,5.72,5.72,1100.0],["2024-11-29",6.09,6.508,5.94,5.942,4100.0],["2024-12-02",6.0,6.0,5.74,5.96,3900.0],["2024-12-03",5.9,5.95,5.859,5.901,2100.0],["2024-12-04",5.886,6.0,5.87,5.87,1600.0],["2024-12-05",6.0,6.0,5.86,5.935,4400.0],["2024-12-06",6.0,6.0,5.785,5.785,2300.0],["2024-12-09",5.8,5.828,5.8,5.8,1600.0],["2024-12-10",5.8,6.0,5.8,5.907,1700.0],["2024-12-11",5.831,6.0,5.81,6.0,4700.0],["2024-12-12",6.44,6.477,6.1,6.24,18800.0],["2024-12-13",6.07,6.3,5.72,5.821,39400.0],["2024-12-16",6.2,6.2,5.86,5.867,3600.0],["2024-12-17",5.96,6.06,5.702,5.702,2400.0],["2024-12-18",5.561,5.81,5.56,5.56,4600.0],["2024-12-19",5.5,5.5,5.3,5.35,8200.0],["2024-12-20",5.461,5.461,5.22,5.27,2600.0],["2024-12-23",5.25,5.27,5.1,5.202,1600.0],["2024-12-24",5.016,5.2,4.98,5.05,16300.0],["2024-12-26",5.25,5.51,5.1,5.13,14700.0],["2024-12-27",5.13,5.59,5.13,5.506,1900.0],["2024-12-30",5.4,5.98,5.4,5.8,12500.0],["2024-12-31",5.772,5.772,5.44,5.54,3300.0],["2025-01-02",5.48,5.49,5.36,5.36,1500.0],["2025-01-03",5.36,5.55,5.35,5.55,3200.0],["2025-01-06",5.56,6.235,5.56,5.9,32400.0],["2025-01-07",6.04,6.47,6.04,6.2,8400.0],["2025-01-08",6.345,6.345,6.228,6.228,400.0],["2025-01-10",5.75,6.395,5.71,6.134,4400.0],["2025-01-13",6.13,6.13,5.99,6.0,4900.0],["2025-01-14",6.025,6.34,6.025,6.06,26200.0],["2025-01-15",6.09,6.28,6.05,6.1,4300.0],["2025-01-16",6.0,6.427,6.0,6.15,4200.0],["2025-01-17",6.3,6.51,6.01,6.51,10800.0],["2025-01-21",6.35,6.66,6.06,6.66,33100.0],["2025-01-22",6.54,6.66,6.42,6.66,4200.0],["2025-01-23",6.62,6.66,6.36,6.463,3900.0],["2025-01-24",6.39,6.66,6.28,6.53,4300.0],["2025-01-27",6.53,6.53,6.47,6.47,3400.0],["2025-01-28",6.3,6.73,6.3,6.5,6700.0],["2025-01-29",6.314,6.314,6.314,6.314,900.0],["2025-01-30",6.471,6.471,6.471,6.471,600.0],["2025-01-31",6.65,6.9,6.52,6.872,6500.0],["2025-02-03",6.65,6.65,6.65,6.65,1200.0],["2025-02-04",6.75,6.75,6.523,6.611,1800.0],["2025-02-05",6.78,7.0,6.675,6.89,4900.0],["2025-02-06",6.68,7.0,6.68,6.9,5600.0],["2025-02-07",6.9,7.0,6.654,6.654,4100.0],["2025-02-10",6.809,6.89,6.68,6.89,3600.0],["2025-02-11",7.0,7.42,6.96,7.42,6000.0],["2025-02-12",7.48,7.55,7.47,7.47,3900.0],["2025-02-13",7.49,7.49,7.02,7.382,6500.0],["2025-02-14",7.54,7.54,7.222,7.222,5300.0],["2025-02-18",7.28,7.506,7.26,7.26,3600.0],["2025-02-19",7.39,8.76,7.39,8.314,27300.0],["2025-02-20",8.33,9.64,8.32,9.64,87600.0],["2025-02-21",10.21,10.743,9.45,10.14,77600.0],["2025-02-24",9.97,9.97,8.0,9.22,15000.0],["2025-02-25",9.0,9.0,8.03,8.05,6300.0],["2025-02-26",7.88,7.88,6.81,6.96,17000.0],["2025-02-27",6.8,7.65,6.8,7.572,11300.0],["2025-02-28",7.28,7.28,6.858,7.28,1700.0],["2025-03-03",7.18,7.46,7.18,7.271,2300.0],["2025-03-04",7.06,7.81,7.0,7.16,21300.0],["2025-03-05",7.23,7.766,7.207,7.26,8500.0],["2025-03-06",7.0,7.2,6.7,6.7,3400.0],["2025-03-07",7.158,7.158,6.75,6.925,4100.0],["2025-03-10",7.15,7.15,6.56,7.15,1900.0],["2025-03-11",6.9,7.39,6.611,7.39,13800.0],["2025-03-12",7.34,7.47,6.82,6.87,6700.0],["2025-03-13",7.562,7.562,6.87,6.94,2500.0],["2025-03-14",7.588,7.588,7.16,7.16,700.0],["2025-03-17",6.54,7.82,6.54,7.82,1800.0],["2025-03-18",7.5,7.675,7.1,7.19,1900.0],["2025-03-19",7.122,7.132,6.75,7.132,3300.0],["2025-03-20",6.59,7.107,6.59,6.784,7400.0],["2025-03-21",6.73,6.888,6.62,6.78,6600.0],["2025-03-24",6.98,6.98,6.55,6.84,4400.0],["2025-03-25",6.704,6.77,6.55,6.77,1200.0],["2025-03-26",6.61,6.665,6.55,6.665,2400.0],["2025-03-27",6.55,6.55,6.261,6.261,4600.0],["2025-03-28",6.3,6.3,6.27,6.27,1000.0],["2025-03-31",6.27,6.27,6.27,6.27,0.0],["2025-04-01",5.76,5.76,5.562,5.65,2900.0],["2025-04-02",6.092,6.092,5.56,5.56,2700.0],["2025-04-03",5.51,5.51,5.15,5.15,4400.0],["2025-04-04",5.0,5.43,4.895,5.27,6000.0],["2025-04-07",4.9,5.298,3.9,4.5,29100.0],["2025-04-08",4.5,5.655,4.292,5.35,23400.0],["2025-04-09",5.03,5.72,4.2,5.69,36500.0],["2025-04-10",5.9,5.9,4.8,5.4,20000.0],["2025-04-11",5.365,5.85,5.15,5.66,20100.0],["2025-04-14",5.67,6.04,5.16,5.65,30200.0],["2025-04-15",5.51,6.03,5.09,5.6,11100.0],["2025-04-16",5.19,5.68,5.19,5.51,2700.0],["2025-04-17",5.85,5.88,5.21,5.88,5100.0],["2025-04-21",5.95,5.95,5.24,5.24,3700.0],["2025-04-22",5.5,5.871,5.45,5.45,4400.0],["2025-04-23",5.954,9.38,5.484,7.7,148000.0],["2025-04-24",7.7,7.99,6.63,6.73,14900.0],["2025-04-25",6.73,6.898,5.51,6.03,9200.0],["2025-04-28",6.04,6.1,6.04,6.042,2700.0],["2025-04-29",5.82,6.369,5.75,5.75,8500.0],["2025-04-30",6.08,6.083,5.75,6.083,3500.0],["2025-05-01",5.737,6.35,5.737,6.349,2600.0],["2025-05-02",6.29,7.318,6.07,7.318,8700.0],["2025-05-05",7.24,7.28,6.31,6.31,3100.0],["2025-05-06",6.25,6.915,6.02,6.206,22600.0],["2025-05-07",6.0,6.5,6.0,6.5,2600.0],["2025-05-08",6.24,6.689,5.94,6.453,5500.0],["2025-05-09",6.63,6.63,6.63,6.63,1300.0],["2025-05-12",6.86,7.2,6.285,6.285,2900.0],["2025-05-13",7.0,7.21,6.47,7.0,6800.0],["2025-05-14",7.056,7.056,6.784,6.934,1800.0],["2025-05-15",7.125,7.87,7.05,7.15,10200.0],["2025-05-16",7.86,8.561,7.31,7.88,26600.0],["2025-05-19",7.875,8.375,7.75,8.37,9200.0],["2025-05-20",8.388,9.5,7.52,8.98,20000.0],["2025-05-21",8.9,9.9,8.78,9.9,25200.0],["2025-05-22",9.7,9.797,9.05,9.75,9200.0],["2025-05-23",9.444,10.14,9.097,9.675,10100.0],["2025-05-27",9.75,10.265,9.74,10.04,10500.0],["2025-05-28",10.15,10.15,9.0,9.96,9000.0],["2025-05-29",9.55,9.96,9.3,9.96,1500.0],["2025-05-30",10.0,10.0,9.43,9.44,3900.0],["2025-06-02",10.05,11.0,9.576,10.901,17700.0],["2025-06-03",11.0,11.55,10.56,10.621,19700.0],["2025-06-04",10.835,10.91,10.28,10.77,5900.0],["2025-06-05",11.0,11.58,10.26,11.37,11700.0],["2025-06-06",11.5,11.76,9.669,11.2,8600.0],["2025-06-09",11.21,11.723,11.2,11.723,2100.0],["2025-06-10",11.8,11.8,10.72,11.39,3700.0],["2025-06-11",11.572,11.572,11.07,11.07,3100.0],["2025-06-12",11.07,11.5,11.07,11.255,4300.0],["2025-06-13",11.01,11.313,10.5,10.85,5400.0],["2025-06-16",11.0,11.16,10.81,10.885,1600.0],["2025-06-17",11.197,11.197,11.1,11.1,400.0],["2025-06-18",11.1,11.1,10.5,10.85,1000.0],["2025-06-20",10.87,11.305,10.87,11.3,5600.0],["2025-06-23",11.05,11.11,10.66,10.66,1400.0],["2025-06-24",10.516,11.172,10.516,11.17,1400.0],["2025-06-25",11.2,11.47,10.61,11.0,36000.0],["2025-06-26",11.0,11.684,10.85,11.24,16900.0],["2025-06-27",11.25,11.697,10.82,10.868,13200.0],["2025-06-30",10.78,11.2,10.6,11.04,36600.0],["2025-07-01",11.17,11.17,10.92,10.92,500.0],["2025-07-02",10.92,11.31,10.92,11.297,3300.0],["2025-07-03",11.485,12.448,11.225,12.05,40200.0],["2025-07-07",12.46,15.1,12.46,13.98,57200.0],["2025-07-08",15.1,16.495,15.0,15.82,54100.0],["2025-07-09",16.16,16.88,15.59,16.2,26100.0],["2025-07-10",15.95,16.89,15.0,15.695,18600.0],["2025-07-11",16.01,16.19,15.26,15.575,15300.0],["2025-07-14",16.14,16.14,14.25,14.85,19900.0],["2025-07-15",14.85,14.85,13.83,14.78,17800.0],["2025-07-16",15.02,15.47,14.356,14.63,17600.0],["2025-07-17",14.36,14.967,14.02,14.19,14900.0],["2025-07-18",13.92,14.71,13.911,14.51,7300.0],["2025-07-21",14.5,15.125,13.9,13.9,5900.0],["2025-07-22",13.61,15.08,13.02,13.8,9200.0],["2025-07-23",14.65,14.7,14.22,14.68,12000.0],["2025-07-24",14.739,14.739,14.21,14.21,4800.0],["2025-07-25",14.21,14.7,14.21,14.7,6900.0],["2025-07-28",14.75,14.955,14.3,14.4,6200.0],["2025-07-29",14.8,14.8,14.1,14.45,8600.0],["2025-07-30",14.575,14.575,14.45,14.479,9500.0],["2025-07-31",14.25,14.261,14.0,14.261,4800.0],["2025-08-01",14.24,14.46,14.24,14.46,2000.0],["2025-08-04",13.92,14.525,13.92,14.51,4000.0],["2025-08-05",14.25,14.65,14.25,14.65,4700.0],["2025-08-06",14.571,14.58,14.571,14.58,1300.0],["2025-08-07",14.15,14.38,14.1,14.196,3100.0],["2025-08-08",13.901,14.049,13.8,13.9,2600.0],["2025-08-11",13.8,14.144,13.8,13.8,1900.0],["2025-08-12",13.852,14.354,13.852,14.18,4800.0],["2025-08-13",14.416,14.44,14.24,14.29,10600.0],["2025-08-14",14.402,15.41,14.402,14.71,8800.0],["2025-08-15",14.74,15.0,14.5,14.7,54300.0],["2025-08-18",14.7,14.7,14.7,14.7,0.0],["2025-08-19",14.35,14.681,13.8,14.3,5200.0],["2025-08-20",14.45,14.54,14.21,14.54,2800.0],["2025-08-21",14.49,14.54,14.4,14.5,23400.0],["2025-08-22",14.27,14.27,14.21,14.26,4800.0],["2025-08-25",14.04,14.49,14.04,14.19,5300.0],["2025-08-26",14.4,14.413,14.24,14.413,2000.0],["2025-08-27",14.57,16.273,14.57,15.26,33500.0],["2025-08-28",15.06,15.76,15.06,15.45,12300.0],["2025-08-29",15.67,15.89,15.09,15.52,7000.0],["2025-09-02",15.06,16.345,14.283,15.406,16400.0],["2025-09-03",15.4,15.94,15.35,15.8,7200.0],["2025-09-04",15.9,16.1,15.8,16.1,3300.0],["2025-09-05",16.1,17.78,16.1,17.74,33200.0],["2025-09-08",17.53,22.37,17.53,20.99,53500.0],["2025-09-09",21.97,22.383,20.45,21.25,35700.0],["2025-09-10",21.2,21.2,19.767,21.2,27100.0],["2025-09-11",19.614,20.475,19.4,20.23,7900.0],["2025-09-12",20.0,20.07,19.48,19.5,31000.0],["2025-09-15",19.34,19.874,18.52,18.72,12600.0],["2025-09-16",18.51,18.8,18.15,18.413,11900.0],["2025-09-17",18.5,18.505,17.0,17.55,16100.0],["2025-09-18",17.19,17.79,17.0,17.57,14600.0],["2025-09-19",17.485,17.5,16.0,16.69,37900.0],["2025-09-22",16.69,17.69,16.69,17.25,41200.0],["2025-09-23",17.25,18.65,16.14,17.98,23700.0],["2025-09-24",17.75,18.965,16.54,17.575,31700.0],["2025-09-25",17.259,18.41,17.259,17.87,13500.0],["2025-09-26",18.18,18.18,16.5,17.42,25000.0],["2025-09-29",17.99,18.404,17.234,18.404,14000.0],["2025-09-30",17.778,18.68,17.778,17.79,1500.0],["2025-10-01",18.305,20.599,18.305,20.5,17500.0],["2025-10-02",20.62,20.85,19.338,20.85,7400.0],["2025-10-03",20.61,21.23,19.785,20.78,9100.0],["2025-10-06",20.73,20.8,20.129,20.21,4200.0],["2025-10-07",20.26,20.27,18.55,18.745,6400.0],["2025-10-08",18.72,19.45,17.7,18.35,47700.0],["2025-10-09",18.7,19.93,18.7,19.66,13300.0],["2025-10-10",20.614,20.614,18.85,19.038,8700.0],["2025-10-13",19.0,19.57,18.75,18.75,2900.0],["2025-10-14",18.83,18.83,16.55,17.0,23400.0],["2025-10-15",17.0,18.0,16.44,17.58,11400.0],["2025-10-16",17.9,19.0,17.7,18.65,23700.0],["2025-10-17",18.01,18.06,16.4,17.25,22700.0],["2025-10-20",18.0,18.41,18.0,18.24,5800.0],["2025-10-21",18.24,22.0,18.219,21.67,25500.0],["2025-10-22",21.56,21.56,19.34,21.07,11800.0],["2025-10-23",20.49,22.0,19.8,21.92,28300.0],["2025-10-24",21.98,21.98,19.919,20.55,20400.0],["2025-10-27",20.99,21.67,20.848,20.848,7000.0],["2025-10-28",21.467,21.467,21.0,21.0,5700.0],["2025-10-29",21.24,21.5,20.5,20.655,14300.0],["2025-10-30",20.86,21.559,20.215,20.47,12300.0],["2025-10-31",20.66,20.66,19.98,20.5,6000.0],["2025-11-03",21.177,21.177,19.51,19.97,4500.0],["2025-11-04",20.0,22.28,19.0,20.07,9000.0],["2025-11-05",20.05,20.953,19.75,20.65,4500.0],["2025-11-06",21.408,21.408,20.0,20.285,3200.0],["2025-11-07",20.02,20.5,19.9,20.0,4400.0],["2025-11-10",19.99,20.24,19.99,20.24,1300.0],["2025-11-11",20.137,20.456,20.07,20.192,8000.0],["2025-11-12",20.9,21.0,19.402,20.0,15900.0],["2025-11-13",19.4,19.9,19.256,19.52,8300.0],["2025-11-14",19.61,19.7,18.5,19.33,17400.0],["2025-11-17",19.08,21.49,19.08,21.03,17900.0],["2025-11-18",21.388,23.45,20.21,23.38,35000.0],["2025-11-19",24.1,27.29,23.575,26.25,35700.0],["2025-11-20",26.75,28.5,25.219,25.62,29600.0],["2025-11-21",25.6,25.6,24.5,24.5,6800.0],["2025-11-24",24.85,25.45,23.67,24.59,15500.0],["2025-11-25",24.15,24.15,22.0,22.28,23700.0],["2025-11-26",24.45,24.49,23.5,23.75,4700.0],["2025-11-28",24.713,24.99,24.33,24.33,2100.0],["2025-12-01",24.28,24.436,22.5,22.57,24200.0],["2025-12-02",23.6,24.56,23.06,24.56,15300.0],["2025-12-03",23.09,25.5,23.09,25.4,15500.0],["2025-12-04",26.0,26.0,23.84,24.61,7100.0],["2025-12-05",25.01,25.05,24.0,24.02,4700.0],["2025-12-08",24.844,24.97,24.49,24.86,5100.0],["2025-12-09",24.84,24.99,24.3,24.45,7400.0],["2025-12-10",23.92,25.62,23.92,24.17,10300.0],["2025-12-11",23.988,25.355,23.988,24.954,5600.0],["2025-12-12",24.02,24.97,24.02,24.97,6400.0],["2025-12-15",24.0,24.684,24.0,24.06,2500.0],["2025-12-16",24.337,24.86,24.02,24.02,12600.0],["2025-12-17",24.64,25.029,23.81,23.92,16500.0],["2025-12-18",22.7,24.0,22.19,23.19,8500.0],["2025-12-19",23.35,23.75,22.115,22.19,8500.0],["2025-12-22",22.1,23.96,22.1,23.1,6900.0],["2025-12-23",23.5,24.025,22.46,23.29,9700.0],["2025-12-24",23.29,24.178,23.29,23.887,2000.0],["2025-12-26",24.6,24.6,23.24,23.76,5600.0],["2025-12-29",23.84,23.84,22.696,23.18,10500.0],["2025-12-30",22.4,23.83,22.4,23.41,4200.0],["2025-12-31",22.5,23.49,22.5,22.98,5700.0],["2026-01-02",23.09,24.924,22.8,23.82,6300.0],["2026-01-05",23.77,24.0,23.5,23.74,5300.0],["2026-01-06",23.71,23.71,22.98,22.98,4300.0],["2026-01-07",23.165,23.54,22.98,23.27,15100.0],["2026-01-08",23.21,24.19,23.089,23.089,5100.0],["2026-01-09",23.51,26.0,23.144,24.77,13200.0],["2026-01-12",24.59,26.06,24.225,26.06,4800.0],["2026-01-13",25.8,28.26,25.0,25.709,3700.0],["2026-01-14",25.0,25.325,23.14,24.0,18200.0],["2026-01-15",24.72,25.54,23.63,24.0,6200.0],["2026-01-16",24.0,24.83,23.36,23.5,15800.0],["2026-01-20",23.06,24.82,23.06,24.7,20300.0],["2026-01-21",24.9,24.915,24.5,24.69,4300.0],["2026-01-22",24.43,24.51,23.766,24.38,6700.0],["2026-01-23",24.2,25.635,24.2,24.55,12800.0],["2026-01-26",24.9,25.25,24.9,25.0,6400.0],["2026-01-27",25.1,25.1,24.4,24.5,11200.0],["2026-01-28",26.0,26.98,24.13,24.75,9700.0],["2026-01-29",25.0,25.425,22.32,24.26,15200.0],["2026-01-30",24.39,24.99,24.07,24.54,6600.0],["2026-02-02",25.0,25.0,24.74,24.75,9800.0],["2026-02-03",22.25,24.25,22.25,24.249,10900.0],["2026-02-04",22.96,24.04,22.72,22.72,22700.0],["2026-02-05",22.67,23.5,19.86,20.37,15300.0],["2026-02-06",21.87,21.87,20.0,20.06,9100.0],["2026-02-09",20.42,20.76,19.52,19.8,32700.0],["2026-02-10",19.56,21.32,19.56,21.17,26800.0],["2026-02-11",21.189,22.1,21.0,21.5,7600.0],["2026-02-12",22.05,22.94,21.5,22.42,17400.0],["2026-02-13",22.2,23.39,22.2,23.39,23600.0],["2026-02-17",23.5,24.196,23.06,23.5,31400.0],["2026-02-18",21.745,24.3,21.745,23.82,36700.0],["2026-02-19",23.9,24.0,23.61,23.61,10000.0],["2026-02-20",23.61,25.46,23.61,25.36,14300.0],["2026-02-23",25.5,25.5,24.402,24.83,10600.0],["2026-02-24",25.23,25.23,23.54,23.65,36100.0],["2026-02-25",23.81,24.69,22.31,22.73,21400.0],["2026-02-26",22.92,24.295,22.92,24.295,12000.0],["2026-02-27",22.9,24.08,22.9,24.08,18500.0],["2026-03-02",24.08,24.805,23.11,24.68,18700.0],["2026-03-03",24.76,25.5,24.31,25.16,23600.0],["2026-03-04",24.87,27.0,24.87,26.83,14600.0],["2026-03-05",25.63,27.0,25.63,26.52,9800.0],["2026-03-06",26.6,26.6,26.0,26.534,10400.0],["2026-03-09",26.6,26.6,24.715,25.65,64800.0],["2026-03-10",26.1,26.9,25.75,26.5,31500.0],["2026-03-11",26.44,28.0,26.44,27.97,12600.0],["2026-03-12",29.53,29.53,27.782,28.775,13200.0],["2026-03-13",28.31,28.6,26.86,26.86,13400.0],["2026-03-16",27.37,28.29,27.11,27.5,7700.0],["2026-03-17",28.354,29.35,27.35,29.35,18300.0],["2026-03-18",28.69,29.5,28.19,28.56,12200.0],["2026-03-19",28.23,28.94,26.86,26.93,23000.0],["2026-03-20",27.01,27.88,27.0,27.88,19000.0],["2026-03-23",27.3,28.4,26.75,26.93,18900.0],["2026-03-24",26.85,27.19,26.6,26.6,7700.0],["2026-03-25",26.72,29.06,26.72,27.24,88100.0],["2026-03-26",27.12,27.66,26.54,26.54,65500.0],["2026-03-27",26.85,27.185,25.455,25.97,22400.0],["2026-03-30",25.735,25.735,23.895,23.895,10100.0],["2026-03-31",24.31,25.0,23.705,25.0,11900.0],["2026-04-01",24.81,26.58,24.6,24.735,107100.0],["2026-04-02",24.21,25.56,23.75,25.4,40200.0],["2026-04-06",25.2,27.17,24.75,25.98,53600.0],["2026-04-07",25.96,28.5,25.96,28.5,33500.0],["2026-04-08",28.84,28.84,26.86,27.9,13100.0],["2026-04-09",27.62,27.82,27.03,27.82,9400.0],["2026-04-10",27.82,28.16,26.056,27.25,52400.0],["2026-04-13",26.215,28.05,25.92,28.05,17400.0],["2026-04-14",28.06,29.0,28.0,28.5,15900.0],["2026-04-15",28.25,29.8,28.25,29.49,10200.0],["2026-04-16",29.49,29.49,28.57,29.0,8100.0],["2026-04-17",28.82,29.23,28.225,28.3,13500.0],["2026-04-20",28.02,28.65,27.95,28.15,32600.0],["2026-04-21",27.95,28.205,26.252,26.575,27600.0],["2026-04-22",26.395,28.29,25.721,27.99,49800.0],["2026-04-23",27.89,28.12,26.95,27.03,43600.0],["2026-04-24",27.34,28.04,27.34,27.995,15500.0],["2026-04-27",28.23,31.0,28.23,30.7,55000.0],["2026-04-28",30.91,32.395,29.83,31.75,88900.0],["2026-04-29",31.19,31.75,29.14,29.8,50400.0],["2026-04-30",29.66,31.973,29.66,30.9,46400.0],["2026-05-01",31.27,32.008,29.81,30.94,55300.0],["2026-05-04",30.42,30.695,29.165,29.7,27800.0],["2026-05-05",29.3,32.65,26.18,32.37,47600.0],["2026-05-06",32.5,33.63,29.5,29.98,34400.0],["2026-05-07",30.25,31.0,29.27,30.4,13600.0],["2026-05-08",30.45,30.45,29.395,29.81,20900.0],["2026-05-11",29.92,29.92,27.57,28.465,33500.0],["2026-05-12",28.19,28.78,28.0,28.68,16800.0],["2026-05-13",28.98,29.08,27.5,28.7,50400.0],["2026-05-14",28.1,29.7,27.75,28.6,26100.0],["2026-05-15",28.0,28.0,24.605,26.04,41500.0],["2026-05-18",25.52,26.7,24.73,24.945,49100.0],["2026-05-19",24.66,26.6,23.965,24.68,59100.0],["2026-05-20",24.65,25.43,23.52,24.06,31500.0],["2026-05-21",24.59,25.6,24.125,24.56,21000.0],["2026-05-22",25.31,25.535,23.789,23.8,21100.0],["2026-05-26",23.8,24.7,22.83,23.8,43300.0],["2026-05-27",23.99,24.705,23.44,23.55,39900.0],["2026-05-28",24.0,25.0,23.34,23.34,33300.0],["2026-05-29",23.59,24.21,22.8,22.8,30300.0],["2026-06-01",23.14,23.14,21.67,22.53,23900.0],["2026-06-02",22.29,24.1,22.01,22.48,65800.0],["2026-06-03",22.96,24.11,22.28,24.04,62100.0],["2026-06-04",24.24,24.25,23.213,23.36,22800.0],["2026-06-05",23.49,23.925,22.87,23.49,22900.0],["2026-06-08",23.75,23.94,22.75,23.0,39300.0],["2026-06-09",23.48,24.3,22.9,23.32,24800.0],["2026-06-10",23.275,23.41,22.01,22.55,13100.0],["2026-06-11",22.145,23.17,22.145,22.63,12300.0],["2026-06-12",21.901,23.13,21.901,22.1,24800.0],["2026-06-15",21.88,22.95,21.8,22.44,13100.0],["2026-06-16",22.135,22.883,22.0,22.255,58800.0],["2026-06-17",22.0,22.95,21.372,22.36,34500.0],["2026-06-18",22.4,22.916,22.14,22.45,38800.0],["2026-06-22",22.48,23.245,22.31,23.245,17000.0],["2026-06-23",23.21,23.99,22.76,23.2,74300.0],["2026-06-24",23.17,23.755,22.42,22.962,26400.0],["2026-06-25",23.065,23.398,22.17,22.405,18400.0],["2026-06-26",22.49,23.71,22.0,23.31,54300.0],["2026-06-29",23.89,24.4,23.74,24.28,5300.0],["2026-06-30",23.86,24.98,23.86,24.76,16200.0],["2026-07-01",25.09,25.94,22.26,24.93,12700.0],["2026-07-02",25.293,25.365,22.76,25.26,6900.0],["2026-07-06",24.65,25.26,24.29,25.26,62600.0],["2026-07-07",22.66,26.21,22.66,26.0,33800.0],["2026-07-08",25.5,26.9,23.75,26.12,45600.0],["2026-07-09",26.27,26.64,25.25,26.48,152100.0],["2026-07-10",26.5,27.13,23.16,23.8,143300.0],["2026-07-13",24.3,25.74,23.5,24.0,121300.0],["2026-07-14",22.6,24.56,22.6,23.2,100800.0],["2026-07-15",23.01,25.59,22.95,25.24,170500.0],["2026-07-16",25.35,25.785,23.24,23.68,193226.0],["2026-07-17",23.68,24.64,23.1,24.64,108324.683862],["2026-07-20",24.4,24.7,22.8,23.4,109126.96768],["2026-07-21",23.25,24.55,22.95,23.7,85145.005943],["2026-07-22",24.5,24.75,22.57,23.48,254918.3805],["2026-07-23",23.7,23.73,22.51,22.88,94406.291],["2026-07-24",22.89,23.915,22.5,23.68,38478.383563],["2026-07-27",23.76,24.1,22.55,22.92,187182.422729],["2026-07-28",22.92,23.59,22.51,22.67,86156.092964],["2026-07-29",22.67,23.3,21.58,21.85,117556.483257],["2026-08-05",22.75,23.6,22.6075,23.48,5176.018],["2026-08-06",23.72,23.72,22.6,23.46,42256.813542],["2026-08-07",23.49,25.04,23.335,23.97,62782.618],["2026-08-10",23.76,24.245,22.6,22.6,246845.56085],["2026-08-11",22.65,23.555,21.76,22.35,61485.018],["2026-08-12",23.01,23.02,21.48,22.54,86459.018]]}