{"t":"PWCM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-12-17",68325.0,72000.0,67575.0,67950.0,1.0],["2015-12-18",67950.0,67950.0,67575.0,67575.0,0.0],["2015-12-21",67350.0,67500.0,65625.0,67500.0,1.0],["2015-12-22",67500.0,67500.0,67500.0,67500.0,0.0],["2015-12-23",67350.0,67500.0,63900.0,67500.0,0.0],["2015-12-24",67425.0,67425.0,67425.0,67425.0,0.0],["2015-12-28",67132.5,67132.5,67132.5,67132.5,0.0],["2015-12-29",67125.0,67125.0,63825.0,67125.0,1.0],["2015-12-30",67350.0,67350.0,66825.0,66825.0,0.0],["2015-12-31",65932.5,66675.0,63825.0,66675.0,0.0],["2016-01-04",63750.0,67500.0,63750.0,63750.0,0.0],["2016-01-05",61905.0,67425.0,61875.0,67425.0,0.0],["2016-01-06",63547.5,67575.0,63547.5,67575.0,0.0],["2016-01-07",67125.0,67125.0,63750.0,63750.0,0.0],["2016-01-08",67575.0,67575.0,63750.0,63847.5,0.0],["2016-01-11",66675.0,66675.0,63825.0,65625.0,0.0],["2016-01-12",66975.0,67312.5,63750.0,63750.0,1.0],["2016-01-13",66750.0,66750.0,61125.0,65175.0,2.0],["2016-01-14",67500.0,67500.0,62100.0,66000.0,5.0],["2016-01-15",63825.0,65625.0,63825.0,65625.0,1.0],["2016-01-19",63855.0,66750.0,63855.0,66750.0,0.0],["2016-01-20",69225.0,69225.0,61950.0,64875.0,2.0],["2016-01-21",66300.0,66750.0,63750.0,63750.0,0.0],["2016-01-22",66150.0,66375.0,57825.0,66225.0,0.0],["2016-01-25",63300.0,64050.0,60450.0,63450.0,0.0],["2016-01-26",62625.0,67500.0,58125.0,61537.5,21.0],["2016-01-27",60750.0,66000.0,58200.0,60225.0,5.0],["2016-01-28",67425.0,67500.0,61125.0,61500.0,1.0],["2016-01-29",74175.0,74175.0,61845.0,66000.0,0.0],["2016-02-01",71025.0,71025.0,63150.0,65430.0,1.0],["2016-02-02",63750.0,63750.0,61800.0,63300.0,0.0],["2016-02-03",62100.0,62100.0,60150.0,60750.0,1.0],["2016-02-04",68362.5,68362.5,60750.0,64800.0,0.0],["2016-02-05",67125.0,67425.0,61950.0,67275.0,1.0],["2016-02-08",63675.0,63675.0,63675.0,63675.0,0.0],["2016-02-09",66750.0,66750.0,60600.0,60600.0,1.0],["2016-02-10",63375.0,63450.0,62400.0,62400.0,0.0],["2016-02-11",61492.5,61492.5,59700.0,60675.0,1.0],["2016-02-12",60525.0,60750.0,60525.0,60750.0,0.0],["2016-02-16",60187.5,65025.0,60187.5,65025.0,0.0],["2016-02-17",61950.0,67875.0,61950.0,67575.0,1.0],["2016-02-18",66225.0,66225.0,60750.0,61575.0,0.0],["2016-02-19",63825.0,63825.0,61800.0,61800.0,0.0],["2016-02-22",63150.0,63825.0,60750.0,63825.0,0.0],["2016-02-23",60675.0,67575.0,60675.0,60675.0,0.0],["2016-02-24",60900.0,60900.0,60375.0,60750.0,1.0],["2016-02-25",60375.0,60375.0,60075.0,60075.0,0.0],["2016-02-26",62175.0,62175.0,55500.0,60675.0,1.0],["2016-02-29",61800.0,61800.0,58980.0,60300.0,0.0],["2016-03-01",63750.0,67500.0,60375.0,63825.0,1.0],["2016-03-02",71175.0,71175.0,63750.0,63750.0,0.0],["2016-03-03",63825.0,65220.0,60600.0,65220.0,0.0],["2016-03-04",65325.0,65325.0,65325.0,65325.0,0.0],["2016-03-07",65250.0,66750.0,65250.0,66300.0,0.0],["2016-03-08",66300.0,66375.0,61185.0,66000.0,2.0],["2016-03-09",66322.5,66375.0,62640.0,66000.0,0.0],["2016-03-10",66375.0,66375.0,66375.0,66375.0,0.0],["2016-03-11",66675.0,66675.0,60975.0,65925.0,1.0],["2016-03-14",66375.0,68250.0,62850.0,67500.0,3.0],["2016-03-15",61650.0,67725.0,61650.0,67500.0,2.0],["2016-03-16",67500.0,67500.0,66150.0,67500.0,1.0],["2016-03-17",67500.0,68250.0,64762.5,68100.0,2.0],["2016-03-18",67500.0,67500.0,63000.0,63000.0,4.0],["2016-03-21",63750.0,67425.0,63675.0,63975.0,1.0],["2016-03-22",63750.0,65175.0,61950.0,62025.0,1.0],["2016-03-23",65325.0,67575.0,61950.0,62775.0,1.0],["2016-03-24",64425.0,64950.0,62475.0,63000.0,0.0],["2016-03-28",63075.0,63075.0,62475.0,62475.0,0.0],["2016-03-29",64350.0,64350.0,61950.0,61950.0,0.0],["2016-03-30",63750.0,63750.0,60075.0,60825.0,0.0],["2016-03-31",63675.0,63675.0,61425.0,61425.0,0.0],["2016-04-01",61350.0,61350.0,60075.0,60150.0,1.0],["2016-04-04",61950.0,63600.0,61200.0,61200.0,0.0],["2016-04-05",63675.0,63675.0,61575.0,61575.0,0.0],["2016-04-06",61575.0,61950.0,61575.0,61950.0,0.0],["2016-04-07",62325.0,62700.0,61950.0,62325.0,0.0],["2016-04-08",62250.0,63675.0,61500.0,61650.0,0.0],["2016-04-11",61500.0,64500.0,61200.0,63225.0,4.0],["2016-04-12",67800.0,67800.0,67800.0,67800.0,0.0],["2016-04-13",63675.0,63675.0,63450.0,63450.0,0.0],["2016-04-14",63750.0,63750.0,60825.0,60825.0,3.0],["2016-04-15",63675.0,63675.0,61200.0,61200.0,0.0],["2016-04-18",61650.0,61725.0,61650.0,61725.0,0.0],["2016-04-19",63675.0,63750.0,60825.0,63750.0,0.0],["2016-04-20",63675.0,63750.0,63675.0,63750.0,0.0],["2016-04-21",61650.0,63750.0,60075.0,61050.0,2.0],["2016-04-22",61275.0,63675.0,58200.0,59325.0,6.0],["2016-04-25",60225.0,61792.5,59625.0,61792.5,0.0],["2016-04-26",60525.0,60600.0,59025.0,60075.0,1.0],["2016-04-27",60300.0,63225.0,60225.0,63225.0,0.0],["2016-04-28",62625.0,66600.0,62625.0,66600.0,0.0],["2016-04-29",63450.0,65835.0,60750.0,60750.0,0.0],["2016-05-02",60450.0,60450.0,60450.0,60450.0,0.0],["2016-05-03",65325.0,65325.0,59985.0,60000.0,0.0],["2016-05-04",60075.0,60075.0,58800.0,58800.0,0.0],["2016-05-05",59925.0,60750.0,58650.0,59925.0,0.0],["2016-05-06",61125.0,61275.0,61125.0,61275.0,0.0],["2016-05-09",62775.0,63000.0,60900.0,60900.0,0.0],["2016-05-10",60585.0,60585.0,60585.0,60585.0,0.0],["2016-05-11",60585.0,60585.0,60585.0,60585.0,0.0],["2016-05-12",60600.0,65250.0,60150.0,60900.0,0.0],["2016-05-13",65250.0,65250.0,65250.0,65250.0,0.0],["2016-05-16",60637.5,65100.0,60637.5,62077.5,0.0],["2016-05-17",60450.0,65250.0,60450.0,63675.0,2.0],["2016-05-18",61050.0,63375.0,61050.0,63375.0,0.0],["2016-05-19",64275.0,64275.0,62700.0,63000.0,0.0],["2016-05-20",64800.0,69345.0,60975.0,64275.0,1.0],["2016-05-23",65325.0,67500.0,65325.0,66975.0,0.0],["2016-05-24",64500.0,66750.0,64500.0,65250.0,1.0],["2016-05-25",65947.5,65947.5,65947.5,65947.5,0.0],["2016-05-26",71250.0,71250.0,66570.0,66570.0,0.0],["2016-05-27",67350.0,67500.0,63900.0,67500.0,0.0],["2016-05-31",67425.0,67425.0,67425.0,67425.0,0.0],["2016-06-01",67350.0,67350.0,67275.0,67350.0,0.0],["2016-06-02",67500.0,67500.0,63075.0,63075.0,0.0],["2016-06-03",63300.0,63750.0,61500.0,62250.0,0.0],["2016-06-06",62250.0,62250.0,62250.0,62250.0,0.0],["2016-06-07",60900.0,61800.0,60150.0,60300.0,1.0],["2016-06-08",60975.0,64500.0,60817.5,60975.0,4.0],["2016-06-09",64050.0,64050.0,60300.0,60450.0,0.0],["2016-06-10",60825.0,63225.0,60375.0,60900.0,0.0],["2016-06-13",61800.0,65250.0,60525.0,60825.0,3.0],["2016-06-14",60825.0,60825.0,60825.0,60825.0,0.0],["2016-06-15",63900.0,63900.0,60375.0,61125.0,1.0],["2016-06-16",60375.0,62175.0,60375.0,61800.0,1.0],["2016-06-17",61200.0,63795.0,60375.0,61575.0,0.0],["2016-06-20",61875.0,62025.0,61875.0,62025.0,0.0],["2016-06-21",61950.0,63772.5,60450.0,60525.0,1.0],["2016-06-22",61650.0,61650.0,61650.0,61650.0,0.0],["2016-06-23",64800.0,64800.0,62925.0,63562.5,0.0],["2016-06-24",64350.0,64350.0,61575.0,61575.0,0.0],["2016-06-27",61650.0,62692.5,61650.0,61650.0,0.0],["2016-06-28",61875.0,61875.0,61875.0,61875.0,0.0],["2016-06-29",63375.0,63375.0,60375.0,60450.0,0.0],["2016-06-30",61275.0,61275.0,61275.0,61275.0,0.0],["2016-07-01",60450.0,60825.0,60375.0,60375.0,0.0],["2016-07-05",61275.0,61425.0,60300.0,60900.0,0.0],["2016-07-06",60750.0,60750.0,60750.0,60750.0,0.0],["2016-07-07",60375.0,60375.0,58125.0,59752.5,0.0],["2016-07-08",59925.0,60000.0,59400.0,59617.5,0.0],["2016-07-11",59400.0,60450.0,59400.0,60300.0,0.0],["2016-07-12",61050.0,61050.0,61050.0,61050.0,0.0],["2016-07-13",60375.0,63600.0,59250.0,60150.0,0.0],["2016-07-14",63450.0,63450.0,63450.0,63450.0,0.0],["2016-07-15",61125.0,63450.0,60375.0,60375.0,1.0],["2016-07-18",61875.0,63000.0,60525.0,60900.0,1.0],["2016-07-19",60750.0,60750.0,60450.0,60450.0,0.0],["2016-07-20",60375.0,62212.5,56865.0,62212.5,0.0],["2016-07-21",60375.0,62250.0,60000.0,62250.0,0.0],["2016-07-22",61125.0,63225.0,61125.0,62400.0,0.0],["2016-07-25",62400.0,62400.0,62400.0,62400.0,0.0],["2016-07-26",62400.0,62400.0,60000.0,60000.0,0.0],["2016-07-27",60225.0,60225.0,60187.5,60187.5,0.0],["2016-07-28",60150.0,61702.5,47475.0,60900.0,1.0],["2016-07-29",61125.0,63075.0,61125.0,63075.0,0.0],["2016-08-01",61650.0,61650.0,60450.0,60450.0,0.0],["2016-08-02",60225.0,60225.0,60225.0,60225.0,0.0],["2016-08-03",60375.0,60375.0,60225.0,60225.0,0.0],["2016-08-04",60225.0,60225.0,60225.0,60225.0,0.0],["2016-08-05",60225.0,60225.0,60225.0,60225.0,0.0],["2016-08-08",60225.0,60225.0,60225.0,60225.0,0.0],["2016-08-09",60225.0,60225.0,60225.0,60225.0,0.0],["2016-08-10",60225.0,60225.0,60225.0,60225.0,0.0],["2016-08-11",60450.0,60450.0,60075.0,60225.0,1.0],["2016-08-12",60150.0,60150.0,58125.0,58650.0,0.0],["2016-08-15",59625.0,61275.0,59625.0,60075.0,0.0],["2016-08-16",61575.0,63112.5,60750.0,61125.0,0.0],["2016-08-17",61125.0,61125.0,61125.0,61125.0,0.0],["2016-08-18",63105.0,63465.0,63105.0,63465.0,0.0],["2016-08-19",63150.0,63150.0,61050.0,61050.0,0.0],["2016-08-22",66900.0,66900.0,65625.0,65625.0,0.0],["2016-08-23",65025.0,65025.0,56400.0,60375.0,1.0],["2016-08-24",63750.0,63750.0,61725.0,63675.0,0.0],["2016-08-25",60412.5,61350.0,60412.5,60600.0,0.0],["2016-08-26",63375.0,63375.0,60675.0,61425.0,0.0],["2016-08-29",60375.0,60375.0,56325.0,56625.0,2.0],["2016-08-30",58050.0,60075.0,53325.0,55725.0,2.0],["2016-08-31",54150.0,58125.0,54150.0,56100.0,1.0],["2016-09-01",60000.0,60000.0,52575.0,58125.0,2.0],["2016-09-02",59475.0,60000.0,59250.0,60000.0,0.0],["2016-09-06",58912.5,60427.5,58912.5,60000.0,1.0],["2016-09-07",61170.0,62250.0,60075.0,60075.0,0.0],["2016-09-08",61387.5,61387.5,61387.5,61387.5,0.0],["2016-09-09",60225.0,62925.0,60225.0,62775.0,0.0],["2016-09-12",60450.0,61200.0,60450.0,61200.0,0.0],["2016-09-13",60937.5,60937.5,57225.0,59722.5,0.0],["2016-09-14",60000.0,61800.0,59535.0,61800.0,0.0],["2016-09-15",60375.0,60750.0,59400.0,60675.0,0.0],["2016-09-16",60075.0,60750.0,60075.0,60750.0,0.0],["2016-09-19",60667.5,60675.0,60667.5,60675.0,0.0],["2016-09-20",60675.0,61350.0,58575.0,60712.5,1.0],["2016-09-21",61950.0,63000.0,61950.0,63000.0,0.0],["2016-09-22",63000.0,63000.0,63000.0,63000.0,0.0],["2016-09-23",62850.0,62850.0,60075.0,61125.0,0.0],["2016-09-26",61125.0,61125.0,61125.0,61125.0,0.0],["2016-09-27",60375.0,60825.0,58575.0,60450.0,0.0],["2016-09-28",60637.5,60825.0,60225.0,60300.0,0.0],["2016-09-29",60472.5,60472.5,60472.5,60472.5,0.0],["2016-09-30",60600.0,60600.0,60600.0,60600.0,0.0],["2016-10-03",60225.0,60330.0,60225.0,60330.0,0.0],["2016-10-04",60225.0,60225.0,60225.0,60225.0,0.0],["2016-10-05",60300.0,60525.0,60172.5,60450.0,0.0],["2016-10-06",60075.0,60075.0,60000.0,60000.0,0.0],["2016-10-07",60000.0,60225.0,59325.0,59700.0,0.0],["2016-10-10",60075.0,60075.0,58800.0,58800.0,0.0],["2016-10-11",59700.0,60067.5,59625.0,59625.0,0.0],["2016-10-12",59625.0,59625.0,58875.0,59100.0,0.0],["2016-10-13",59700.0,59700.0,59700.0,59700.0,0.0],["2016-10-14",59797.5,59850.0,59797.5,59797.5,0.0],["2016-10-17",59400.0,59775.0,59400.0,59775.0,0.0],["2016-10-18",59760.0,59760.0,53820.0,59325.0,1.0],["2016-10-19",59325.0,59325.0,57900.0,58087.5,0.0],["2016-10-20",57900.0,57900.0,57825.0,57825.0,0.0],["2016-10-21",58575.0,58575.0,57900.0,58207.5,0.0],["2016-10-24",58575.0,58575.0,58200.0,58200.0,0.0],["2016-10-25",57825.0,57967.5,57525.0,57525.0,0.0],["2016-10-26",57150.0,57150.0,54075.0,55575.0,1.0],["2016-10-27",57075.0,57075.0,56325.0,56325.0,0.0],["2016-10-28",56325.0,56325.0,56325.0,56325.0,0.0],["2016-10-31",56325.0,56325.0,56325.0,56325.0,0.0],["2016-11-01",55650.0,55965.0,54907.5,55965.0,0.0],["2016-11-02",55575.0,55575.0,52575.0,55425.0,0.0],["2016-11-03",53550.0,54270.0,51750.0,51750.0,1.0],["2016-11-04",51000.0,52575.0,49650.0,52575.0,0.0],["2016-11-07",49500.0,52860.0,48075.0,48075.0,1.0],["2016-11-08",48825.0,49575.0,48337.5,49575.0,0.0],["2016-11-09",51075.0,51075.0,51000.0,51000.0,0.0],["2016-11-10",52792.5,54825.0,52725.0,54825.0,0.0],["2016-11-11",54825.0,54825.0,54825.0,54825.0,0.0],["2016-11-14",53325.0,54000.0,51375.0,51375.0,0.0],["2016-11-15",48750.0,48750.0,43500.0,44250.0,11.0],["2016-11-16",45750.0,48750.0,45000.0,45000.0,1.0],["2016-11-17",44550.0,46627.5,43650.0,46200.0,1.0],["2016-11-18",45075.0,45150.0,45075.0,45075.0,0.0],["2016-11-21",45075.0,45075.0,36150.0,37800.0,0.0],["2016-11-22",41325.0,41325.0,37575.0,37575.0,1.0],["2016-11-23",37500.0,37500.0,35325.0,35325.0,1.0],["2016-11-25",34875.0,35190.0,33825.0,33825.0,0.0],["2016-11-28",33697.5,33697.5,30450.0,31950.0,3.0],["2016-11-29",32850.0,34695.0,31207.5,34650.0,1.0],["2016-11-30",35925.0,37575.0,33675.0,36277.5,1.0],["2016-12-01",37380.0,37380.0,35100.0,35797.5,0.0],["2016-12-02",36075.0,36075.0,34425.0,35025.0,0.0],["2016-12-05",34125.0,34125.0,30825.0,30825.0,1.0],["2016-12-06",30750.0,32325.0,30750.0,31950.0,0.0],["2016-12-07",31950.0,34470.0,31950.0,33825.0,0.0],["2016-12-08",35475.0,36037.5,34875.0,35175.0,0.0],["2016-12-09",36750.0,41325.0,36750.0,40800.0,0.0],["2016-12-12",39600.0,44475.0,36075.0,36825.0,1.0],["2016-12-13",36825.0,39600.0,36750.0,37612.5,1.0],["2016-12-14",38925.0,38925.0,33150.0,33375.0,1.0],["2016-12-15",33375.0,37800.0,33075.0,34875.0,1.0],["2016-12-16",34875.0,38400.0,33225.0,38400.0,1.0],["2016-12-19",37650.0,37650.0,34875.0,34875.0,0.0],["2016-12-20",35100.0,35100.0,31650.0,32257.5,0.0],["2016-12-21",31170.0,31590.0,30825.0,31200.0,1.0],["2016-12-22",30450.0,32100.0,30450.0,30825.0,0.0],["2016-12-23",32047.5,32250.0,30750.0,30750.0,0.0],["2016-12-27",31065.0,32250.0,31065.0,32235.0,0.0],["2016-12-28",31200.0,32325.0,30150.0,31575.0,0.0],["2016-12-29",31875.0,32250.0,30900.0,31500.0,1.0],["2016-12-30",31575.0,33525.0,30300.0,30525.0,1.0],["2017-01-03",32925.0,32925.0,32925.0,32925.0,0.0],["2017-01-04",32527.5,32775.0,29025.0,31860.0,1.0],["2017-01-05",30825.0,32250.0,30825.0,30900.0,0.0],["2017-01-06",30457.5,30750.0,30457.5,30750.0,0.0],["2017-01-09",30525.0,31042.5,30450.0,30450.0,0.0],["2017-01-10",30450.0,30450.0,30450.0,30450.0,0.0],["2017-01-11",30450.0,32250.0,29100.0,30825.0,0.0],["2017-01-12",30825.0,30825.0,30825.0,30825.0,0.0],["2017-01-13",30900.0,30900.0,30825.0,30825.0,0.0],["2017-01-17",30825.0,32175.0,30825.0,32175.0,0.0],["2017-01-18",32625.0,32625.0,32625.0,32625.0,0.0],["2017-01-19",31875.0,31875.0,31875.0,31875.0,0.0],["2017-01-20",31875.0,31875.0,31875.0,31875.0,0.0],["2017-01-23",31875.0,31875.0,31875.0,31875.0,0.0],["2017-01-24",30900.0,30900.0,30825.0,30825.0,0.0],["2017-01-25",32805.0,32805.0,32250.0,32250.0,0.0],["2017-01-26",30975.0,31867.5,30825.0,30825.0,0.0],["2017-01-27",30825.0,31725.0,30825.0,30825.0,0.0],["2017-01-30",30825.0,32250.0,30825.0,32250.0,0.0],["2017-01-31",31050.0,31800.0,31050.0,31800.0,0.0],["2017-02-01",31050.0,31800.0,31050.0,31800.0,0.0],["2017-02-02",30975.0,31050.0,30975.0,31050.0,0.0],["2017-02-03",30825.0,30900.0,30750.0,30900.0,0.0],["2017-02-06",33712.5,33712.5,33712.5,33712.5,0.0],["2017-02-07",30870.0,30870.0,30870.0,30870.0,0.0],["2017-02-08",30825.0,32025.0,30825.0,32025.0,0.0],["2017-02-09",31200.0,31200.0,31200.0,31200.0,0.0],["2017-02-10",30825.0,33375.0,30825.0,33375.0,0.0],["2017-02-13",31200.0,31582.5,30825.0,30825.0,1.0],["2017-02-14",30900.0,31447.5,30825.0,31200.0,0.0],["2017-02-15",31200.0,31200.0,31200.0,31200.0,0.0],["2017-02-16",31200.0,32355.0,31200.0,31245.0,0.0],["2017-02-17",31020.0,31185.0,30975.0,30975.0,0.0],["2017-02-21",30975.0,30975.0,30975.0,30975.0,0.0],["2017-02-22",30975.0,30975.0,30975.0,30975.0,0.0],["2017-02-23",31410.0,31755.0,31410.0,31575.0,0.0],["2017-02-24",31650.0,31755.0,31500.0,31612.5,0.0],["2017-02-27",31582.5,31875.0,30825.0,31875.0,1.0],["2017-02-28",31830.0,31830.0,30825.0,30825.0,1.0],["2017-03-01",30825.0,30825.0,30825.0,30825.0,0.0],["2017-03-02",30825.0,30825.0,30825.0,30825.0,0.0],["2017-03-03",31110.0,31110.0,30825.0,30832.5,0.0],["2017-03-06",30832.5,30832.5,30832.5,30832.5,0.0],["2017-03-07",30832.5,30832.5,30832.5,30832.5,0.0],["2017-03-08",30825.0,30952.5,30825.0,30952.5,0.0],["2017-03-09",31057.5,31192.5,30825.0,30825.0,0.0],["2017-03-10",30870.0,30975.0,30825.0,30825.0,0.0],["2017-03-13",31582.5,31582.5,30825.0,31417.5,0.0],["2017-03-14",31417.5,31417.5,31417.5,31417.5,0.0],["2017-03-15",31575.0,31575.0,30825.0,30825.0,0.0],["2017-03-16",30825.0,30825.0,30825.0,30825.0,0.0],["2017-03-17",30825.0,30825.0,30825.0,30825.0,0.0],["2017-03-20",30825.0,30825.0,30825.0,30825.0,0.0],["2017-03-21",30825.0,30825.0,30825.0,30825.0,0.0],["2017-03-22",31650.0,31650.0,30832.5,30832.5,0.0],["2017-03-23",30832.5,30832.5,30832.5,30832.5,0.0],["2017-03-24",31050.0,31050.0,31050.0,31050.0,0.0],["2017-03-27",31005.0,31005.0,30825.0,30832.5,0.0],["2017-03-28",30870.0,30870.0,30825.0,30825.0,0.0],["2017-03-29",30997.5,30997.5,30997.5,30997.5,0.0],["2017-03-30",30982.5,30982.5,30982.5,30982.5,0.0],["2017-03-31",30990.0,30990.0,30825.0,30870.0,0.0],["2017-04-03",30825.0,30870.0,30825.0,30870.0,0.0],["2017-04-04",30825.0,30945.0,28125.0,29250.0,0.0],["2017-04-05",30825.0,31695.0,30420.0,31695.0,0.0],["2017-04-06",30900.0,30900.0,30150.0,30150.0,0.0],["2017-04-07",31575.0,31800.0,31575.0,31800.0,0.0],["2017-04-10",31500.0,31500.0,31035.0,31035.0,0.0],["2017-04-11",31200.0,31200.0,31200.0,31200.0,0.0],["2017-04-12",31200.0,31200.0,31200.0,31200.0,0.0],["2017-04-13",31200.0,31200.0,31200.0,31200.0,0.0],["2017-04-17",30900.0,30900.0,30825.0,30825.0,0.0],["2017-04-18",31245.0,31620.0,30825.0,31320.0,0.0],["2017-04-19",30900.0,30900.0,30900.0,30900.0,0.0],["2017-04-20",31252.5,31252.5,30825.0,30825.0,1.0],["2017-04-21",30825.0,30825.0,30825.0,30825.0,0.0],["2017-04-24",30825.0,31125.0,30600.0,31125.0,0.0],["2017-04-25",30450.0,31875.0,30075.0,31875.0,0.0],["2017-04-26",31875.0,31875.0,31800.0,31800.0,0.0],["2017-04-27",31800.0,31875.0,31500.0,31500.0,0.0],["2017-04-28",31800.0,31800.0,31312.5,31800.0,0.0],["2017-05-01",31800.0,31875.0,31800.0,31875.0,0.0],["2017-05-02",31800.0,31800.0,30825.0,31650.0,0.0],["2017-05-03",31800.0,31800.0,31800.0,31800.0,0.0],["2017-05-04",31050.0,31800.0,30975.0,31800.0,1.0],["2017-05-05",31867.5,31867.5,31867.5,31867.5,0.0],["2017-05-08",31800.0,31800.0,30900.0,30900.0,0.0],["2017-05-09",31087.5,31875.0,31087.5,31800.0,0.0],["2017-05-10",31867.5,31867.5,31050.0,31050.0,0.0],["2017-05-11",31725.0,31792.5,31207.5,31792.5,0.0],["2017-05-12",31717.5,31725.0,31575.0,31725.0,0.0],["2017-05-15",30825.0,30825.0,30742.5,30750.0,0.0],["2017-05-16",30675.0,31875.0,30675.0,31875.0,0.0],["2017-05-17",31875.0,31875.0,31417.5,31417.5,1.0],["2017-05-18",33825.0,33825.0,33825.0,33825.0,0.0],["2017-05-19",33825.0,33825.0,33825.0,33825.0,0.0],["2017-05-22",33825.0,33825.0,33825.0,33825.0,0.0],["2017-05-23",31875.0,31875.0,31875.0,31875.0,0.0],["2017-05-24",31875.0,31875.0,31875.0,31875.0,0.0],["2017-05-25",31470.0,31650.0,31470.0,31650.0,0.0],["2017-05-26",32235.0,32235.0,31500.0,31500.0,0.0],["2017-05-30",31500.0,31500.0,31500.0,31500.0,0.0],["2017-05-31",31500.0,31500.0,31500.0,31500.0,0.0],["2017-06-01",31575.0,34650.0,31500.0,32100.0,0.0],["2017-06-02",32175.0,32242.5,30900.0,30900.0,0.0],["2017-06-05",30900.0,33300.0,30825.0,31875.0,0.0],["2017-06-06",33187.5,33187.5,33187.5,33187.5,0.0],["2017-06-07",33075.0,33075.0,33075.0,33075.0,0.0],["2017-06-08",32625.0,33150.0,31875.0,33150.0,0.0],["2017-06-09",32100.0,32100.0,31950.0,32025.0,0.0],["2017-06-12",30975.0,30975.0,30900.0,30900.0,0.0],["2017-06-13",30945.0,31500.0,30945.0,31500.0,0.0],["2017-06-14",31350.0,31425.0,30975.0,30975.0,0.0],["2017-06-15",31500.0,31500.0,30900.0,30900.0,0.0],["2017-06-16",31425.0,31425.0,30825.0,30825.0,0.0],["2017-06-19",30900.0,30900.0,30900.0,30900.0,0.0],["2017-06-20",30825.0,30900.0,30825.0,30900.0,0.0],["2017-06-21",30900.0,30900.0,30900.0,30900.0,0.0],["2017-06-22",31125.0,31125.0,31125.0,31125.0,0.0],["2017-06-23",33225.0,33225.0,33225.0,33225.0,0.0],["2017-06-26",33750.0,33750.0,30450.0,30450.0,1.0],["2017-06-27",33225.0,33225.0,30075.0,32700.0,0.0],["2017-06-28",30525.0,30525.0,30075.0,30150.0,0.0],["2017-06-29",30600.0,31575.0,30600.0,31575.0,0.0],["2017-06-30",29325.0,31575.0,29325.0,31252.5,0.0],["2017-07-03",31252.5,31252.5,31252.5,31252.5,0.0],["2017-07-05",31425.0,31500.0,31425.0,31425.0,0.0],["2017-07-06",31425.0,31425.0,31425.0,31425.0,0.0],["2017-07-07",30600.0,30600.0,30450.0,30450.0,0.0],["2017-07-10",30675.0,30675.0,30675.0,30675.0,0.0],["2017-07-11",30750.0,30750.0,30075.0,30075.0,0.0],["2017-07-12",30750.0,30750.0,30750.0,30750.0,0.0],["2017-07-13",30750.0,30750.0,30750.0,30750.0,0.0],["2017-07-14",30750.0,30750.0,30750.0,30750.0,0.0],["2017-07-17",30750.0,30750.0,30750.0,30750.0,0.0],["2017-07-18",30750.0,30750.0,30750.0,30750.0,0.0],["2017-07-19",30750.0,30750.0,30750.0,30750.0,0.0],["2017-07-20",30675.0,30675.0,30675.0,30675.0,0.0],["2017-07-21",30292.5,30292.5,30292.5,30292.5,0.0],["2017-07-24",30675.0,31500.0,30675.0,31500.0,0.0],["2017-07-25",32250.0,33600.0,30150.0,30525.0,0.0],["2017-07-26",30720.0,30720.0,30720.0,30720.0,0.0],["2017-07-27",30720.0,30720.0,30720.0,30720.0,0.0],["2017-07-28",30720.0,30720.0,30720.0,30720.0,0.0],["2017-07-31",30120.0,30120.0,30120.0,30120.0,0.0],["2017-08-01",30120.0,30120.0,30120.0,30120.0,0.0],["2017-08-02",30787.5,30787.5,30787.5,30787.5,0.0],["2017-08-03",30787.5,30787.5,30787.5,30787.5,0.0],["2017-08-04",30787.5,30787.5,30787.5,30787.5,0.0],["2017-08-07",30787.5,30787.5,30787.5,30787.5,0.0],["2017-08-08",30787.5,30787.5,30787.5,30787.5,0.0],["2017-08-09",30075.0,30675.0,29100.0,29625.0,1.0],["2017-08-10",31500.0,32250.0,27975.0,29400.0,2.0],["2017-08-11",30000.0,31395.0,28650.0,28650.0,1.0],["2017-08-14",29400.0,29925.0,28800.0,29925.0,0.0],["2017-08-15",27375.0,28875.0,26625.0,27450.0,1.0],["2017-08-16",29250.0,29250.0,29250.0,29250.0,1.0],["2017-08-17",29250.0,29250.0,29250.0,29250.0,0.0],["2017-08-18",28125.0,28125.0,27075.0,27075.0,0.0],["2017-08-21",24750.0,27375.0,24450.0,27375.0,1.0],["2017-08-22",27375.0,27375.0,27375.0,27375.0,0.0],["2017-08-23",27375.0,27375.0,27375.0,27375.0,0.0],["2017-08-24",27375.0,27375.0,27375.0,27375.0,0.0],["2017-08-25",26625.0,28500.0,25500.0,28500.0,0.0],["2017-08-28",26100.0,26100.0,26100.0,26100.0,0.0],["2017-08-29",26100.0,26100.0,26100.0,26100.0,0.0],["2017-08-30",24000.0,24547.5,22500.0,22845.0,4.0],["2017-08-31",22800.0,23850.0,22800.0,23850.0,0.0],["2017-09-01",23850.0,23850.0,23850.0,23850.0,0.0],["2017-09-05",21300.0,21300.0,19500.0,19575.0,1.0],["2017-09-06",19575.0,20212.5,16125.0,16200.0,1.0],["2017-09-07",16200.0,16575.0,12825.0,13620.0,2.0],["2017-09-08",13650.0,14782.5,11250.0,11700.0,1.0],["2017-09-11",11925.0,12000.0,9450.0,9450.0,1.0],["2017-09-12",9675.0,10237.5,8325.0,8475.0,2.0],["2017-09-13",9750.0,22350.0,9750.0,15225.0,69.0],["2017-09-14",15975.0,32700.0,15975.0,22200.0,256.0],["2017-09-15",26250.0,27750.0,18525.0,24375.0,61.0],["2017-09-18",24750.0,24750.0,19995.0,21300.0,10.0],["2017-09-19",21000.0,21075.0,18900.0,19200.0,10.0],["2017-09-20",18780.0,20625.0,18750.0,19875.0,6.0],["2017-09-21",19125.0,19500.0,17175.0,18495.0,3.0],["2017-09-22",16050.0,19350.0,16050.0,19350.0,3.0],["2017-09-25",20025.0,20205.0,16950.0,17625.0,3.0],["2017-09-26",17400.0,17400.0,15075.0,15075.0,3.0],["2017-09-27",14325.0,15300.0,13020.0,13425.0,6.0],["2017-09-28",14775.0,14775.0,13425.0,13425.0,0.0],["2017-09-29",13125.0,14122.5,12915.0,13125.0,1.0],["2017-10-02",13987.5,14025.0,12900.0,13050.0,1.0],["2017-10-03",12750.0,12900.0,11655.0,12150.0,2.0],["2017-10-04",12660.0,12660.0,11700.0,12525.0,1.0],["2017-10-05",12375.0,12375.0,11520.0,11700.0,2.0],["2017-10-06",12075.0,24375.0,12075.0,19350.0,42.0],["2017-10-09",19350.0,21067.5,17265.0,19500.0,5.0],["2017-10-10",19500.0,19500.0,17625.0,18600.0,1.0],["2017-10-11",18375.0,19050.0,16500.0,19050.0,2.0],["2017-10-12",17250.0,18907.5,17100.0,17325.0,0.0],["2017-10-13",16837.5,17850.0,15375.0,17850.0,2.0],["2017-10-16",16275.0,17640.0,16275.0,16350.0,1.0],["2017-10-17",16125.0,19500.0,16125.0,17700.0,5.0],["2017-10-18",21067.5,21067.5,15975.0,16575.0,4.0],["2017-10-19",16650.0,16875.0,15525.0,16500.0,1.0],["2017-10-20",16500.0,16500.0,15375.0,16125.0,1.0],["2017-10-23",16125.0,16252.5,15075.0,15075.0,1.0],["2017-10-24",15000.0,15375.0,13575.0,14475.0,1.0],["2017-10-25",15075.0,20002.5,15075.0,15375.0,10.0],["2017-10-26",14835.0,15375.0,13950.0,14475.0,2.0],["2017-10-27",15000.0,15675.0,14625.0,14850.0,1.0],["2017-10-30",16117.5,16117.5,14625.0,14625.0,1.0],["2017-10-31",15300.0,15750.0,14625.0,15000.0,5.0],["2017-11-01",15307.5,17025.0,14842.5,15375.0,4.0],["2017-11-02",15150.0,15600.0,14850.0,15075.0,1.0],["2017-11-03",15375.0,15450.0,13582.5,14190.0,5.0],["2017-11-06",13575.0,15225.0,13575.0,14857.5,3.0],["2017-11-07",15225.0,15525.0,14850.0,14850.0,1.0],["2017-11-08",13650.0,14400.0,13650.0,14325.0,3.0],["2017-11-09",14850.0,15075.0,14400.0,14925.0,3.0],["2017-11-10",15525.0,15525.0,13950.0,15300.0,1.0],["2017-11-13",14625.0,15180.0,13875.0,14392.5,1.0],["2017-11-14",14025.0,14250.0,13875.0,13875.0,1.0],["2017-11-15",13800.0,32250.0,13725.0,19500.0,228.0],["2017-11-16",17925.0,20175.0,15787.5,15825.0,18.0],["2017-11-17",15600.0,18600.0,14475.0,16657.5,39.0],["2017-11-20",16125.0,17700.0,15300.0,15375.0,6.0],["2017-11-21",16725.0,20850.0,15750.0,16800.0,39.0],["2017-11-22",15750.0,39375.0,15472.5,22575.0,660.0],["2017-11-24",31875.0,49875.0,25500.0,26550.0,695.0],["2017-11-27",29250.0,30525.0,20625.0,21375.0,82.0],["2017-11-28",21300.0,22425.0,17775.0,19200.0,54.0],["2017-11-29",18375.0,19185.0,17197.5,18075.0,12.0],["2017-11-30",16500.0,25350.0,16500.0,19575.0,120.0],["2017-12-01",18075.0,22500.0,17250.0,18300.0,41.0],["2017-12-04",18375.0,29625.0,18000.0,20175.0,206.0],["2017-12-05",20625.0,21750.0,18375.0,20250.0,52.0],["2017-12-06",19050.0,32625.0,18900.0,23550.0,532.0],["2017-12-07",22500.0,41775.0,22500.0,28725.0,1046.0],["2017-12-08",28875.0,34500.0,24525.0,27900.0,268.0],["2017-12-11",26700.0,27570.0,24375.0,24900.0,55.0],["2017-12-12",24375.0,27600.0,21900.0,23850.0,106.0],["2017-12-13",22575.0,26325.0,18225.0,18825.0,259.0],["2017-12-14",18975.0,20775.0,17325.0,17925.0,97.0],["2017-12-15",17550.0,18352.5,15525.0,15525.0,56.0],["2017-12-18",16125.0,16500.0,14850.0,14925.0,57.0],["2017-12-19",15000.0,18120.0,12750.0,13200.0,350.0],["2017-12-20",13425.0,14325.0,11775.0,12225.0,73.0],["2017-12-21",12375.0,13350.0,10800.0,10875.0,166.0],["2017-12-22",11250.0,11250.0,9300.0,9450.0,87.0],["2017-12-26",9525.0,14025.0,9450.0,13800.0,985.0],["2017-12-27",13500.0,15547.5,12450.0,12750.0,1110.0],["2017-12-28",12525.0,14100.0,12525.0,12900.0,367.0],["2017-12-29",12975.0,13875.0,10875.0,11850.0,344.0],["2018-01-02",11550.0,11775.0,10875.0,11250.0,72.0],["2018-01-03",11025.0,11242.5,10350.0,10650.0,58.0],["2018-01-04",11100.0,11100.0,10282.5,10500.0,54.0],["2018-01-05",10500.0,10650.0,9907.5,10275.0,41.0],["2018-01-08",10275.0,11092.5,9900.0,10275.0,77.0],["2018-01-09",10500.0,13725.0,10050.0,11550.0,603.0],["2018-01-10",11250.0,11925.0,10575.0,10575.0,76.0],["2018-01-11",10725.0,11250.0,10537.5,10725.0,30.0],["2018-01-12",10725.0,11595.0,10650.0,10725.0,28.0],["2018-01-16",10875.0,12000.0,10650.0,10875.0,89.0],["2018-01-17",10800.0,11775.0,10725.0,11550.0,132.0],["2018-01-18",11775.0,13125.0,11250.0,11625.0,132.0],["2018-01-19",11475.0,12300.0,10875.0,11325.0,41.0],["2018-01-22",11250.0,11475.0,10950.0,11400.0,26.0],["2018-01-23",11175.0,11775.0,10875.0,11325.0,48.0],["2018-01-24",11625.0,12075.0,11175.0,11700.0,79.0],["2018-01-25",12150.0,13350.0,11850.0,13087.5,357.0],["2018-01-26",18075.0,19275.0,13275.0,13350.0,1579.0],["2018-01-29",13350.0,13417.5,11925.0,12450.0,126.0],["2018-01-30",12375.0,14625.0,11700.0,13725.0,266.0],["2018-01-31",14325.0,16125.0,13200.0,13350.0,347.0],["2018-02-01",13425.0,13875.0,12457.5,12600.0,58.0],["2018-02-02",12750.0,12892.5,11850.0,12300.0,68.0],["2018-02-05",12450.0,12450.0,10650.0,10950.0,79.0],["2018-02-06",11175.0,12300.0,10725.0,11250.0,45.0],["2018-02-07",11175.0,12000.0,11100.0,11400.0,39.0],["2018-02-08",11550.0,11647.5,10575.0,10650.0,48.0],["2018-02-09",10875.0,11325.0,9600.0,10275.0,94.0],["2018-02-12",10200.0,10950.0,9982.5,10650.0,31.0],["2018-02-13",10650.0,11175.0,10200.0,11175.0,40.0],["2018-02-14",11100.0,11850.0,10650.0,11400.0,49.0],["2018-02-15",11325.0,11767.5,10950.0,11025.0,22.0],["2018-02-16",10950.0,11550.0,10725.0,10875.0,30.0],["2018-02-20",11100.0,11100.0,10650.0,10725.0,14.0],["2018-02-21",10650.0,11550.0,10350.0,11325.0,33.0],["2018-02-22",11400.0,13425.0,10875.0,10950.0,184.0],["2018-02-23",11100.0,11175.0,10650.0,10867.5,20.0],["2018-02-26",10800.0,11175.0,10650.0,10725.0,23.0],["2018-02-27",11550.0,11550.0,10125.0,10500.0,38.0],["2018-02-28",11175.0,11175.0,10350.0,10650.0,15.0],["2018-03-01",10575.0,11625.0,10500.0,10875.0,94.0],["2018-03-02",11025.0,11250.0,10575.0,10950.0,36.0],["2018-03-05",11250.0,11775.0,10800.0,11100.0,67.0],["2018-03-06",11550.0,11625.0,10650.0,11025.0,75.0],["2018-03-07",10875.0,10950.0,10500.0,10575.0,40.0],["2018-03-08",10725.0,10725.0,10200.0,10500.0,36.0],["2018-03-09",10275.0,10500.0,10200.0,10275.0,27.0],["2018-03-12",10200.0,10500.0,9225.0,10125.0,51.0],["2018-03-13",9975.0,10350.0,9750.0,9825.0,18.0],["2018-03-14",9825.0,9975.0,9450.0,9600.0,27.0],["2018-03-15",9825.0,10050.0,9525.0,10042.5,45.0],["2018-03-16",10050.0,10050.0,9300.0,9600.0,33.0],["2018-03-19",9450.0,9667.5,8775.0,9075.0,44.0],["2018-03-20",9000.0,9375.0,8625.0,8775.0,15.0],["2018-03-21",8925.0,9300.0,8475.0,8850.0,19.0],["2018-03-22",8775.0,9225.0,8475.0,8700.0,12.0],["2018-03-23",8625.0,8775.0,7650.0,7875.0,45.0],["2018-03-26",8025.0,8175.0,6750.0,6975.0,47.0],["2018-03-27",7057.5,7132.5,6750.0,6825.0,15.0],["2018-03-28",6750.0,7125.0,5625.0,6075.0,45.0],["2018-03-29",6600.0,6600.0,6075.0,6225.0,12.0],["2018-04-02",6225.0,6315.0,5092.5,5550.0,21.0],["2018-04-03",5692.5,5992.5,5092.5,5332.5,16.0],["2018-04-04",5325.0,5550.0,4125.0,4432.5,58.0],["2018-04-05",4725.0,5625.0,4492.5,5175.0,59.0],["2018-04-06",4950.0,7350.0,4575.0,5992.5,364.0],["2018-04-09",5415.0,5850.0,5040.0,5257.5,56.0],["2018-04-10",5115.0,5272.5,4657.5,5025.0,20.0],["2018-04-11",4875.0,5077.5,4650.0,4950.0,18.0],["2018-04-12",4950.0,5625.0,4657.5,5257.5,50.0],["2018-04-13",5400.0,5925.0,4882.5,5175.0,28.0],["2018-04-16",4897.5,5475.0,4807.5,5025.0,17.0],["2018-04-17",5032.5,5325.0,4890.0,5100.0,12.0],["2018-04-18",5100.0,5325.0,4987.5,5317.5,11.0],["2018-04-19",5242.5,5475.0,4950.0,5092.5,17.0],["2018-04-20",5250.0,5250.0,4860.0,4957.5,6.0],["2018-04-23",4912.5,5167.5,4732.5,4800.0,7.0],["2018-04-24",4740.0,4860.0,4627.5,4725.0,18.0],["2018-04-25",4875.0,4950.0,4275.0,4792.5,8.0],["2018-04-26",4725.0,4875.0,4425.0,4800.0,18.0],["2018-04-27",4792.5,4800.0,4507.5,4725.0,10.0],["2018-04-30",4665.0,5137.5,4537.5,5055.0,33.0],["2018-05-01",4950.0,5850.0,4725.0,5700.0,98.0],["2018-05-02",5775.0,5775.0,5032.5,5325.0,22.0],["2018-05-03",5332.5,5512.5,4725.0,4950.0,18.0],["2018-05-04",4800.0,4875.0,4500.0,4642.5,40.0],["2018-05-07",4650.0,5025.0,4627.5,4800.0,11.0],["2018-05-08",4725.0,4995.0,4710.0,4762.5,7.0],["2018-05-09",4710.0,5025.0,4635.0,4747.5,10.0],["2018-05-10",4747.5,5257.5,4650.0,4860.0,32.0],["2018-05-11",4777.5,5025.0,4507.5,4725.0,15.0],["2018-05-14",4522.5,4875.0,4522.5,4680.0,7.0],["2018-05-15",4680.0,5025.0,4507.5,4687.5,5.0],["2018-05-16",4612.5,4725.0,4612.5,4695.0,2.0],["2018-05-17",4725.0,5175.0,4725.0,4815.0,31.0],["2018-05-18",4777.5,4852.5,4500.0,4740.0,7.0],["2018-05-21",4702.5,4740.0,4500.0,4627.5,8.0],["2018-05-22",4627.5,8025.0,4627.5,6075.0,674.0],["2018-05-23",5400.0,5925.0,4800.0,5100.0,105.0],["2018-05-24",5077.5,5625.0,4650.0,4725.0,50.0],["2018-05-25",4650.0,4950.0,4650.0,4657.5,13.0],["2018-05-29",4860.0,4867.5,4207.5,4500.0,65.0],["2018-05-30",4500.0,4500.0,4275.0,4350.0,11.0],["2018-05-31",4350.0,4350.0,4200.0,4237.5,24.0],["2018-06-01",4132.5,4462.5,4132.5,4275.0,10.0],["2018-06-04",4237.5,4275.0,4125.0,4185.0,10.0],["2018-06-05",4275.0,4342.5,3825.0,4192.5,6.0],["2018-06-06",4185.0,4192.5,3982.5,4020.0,4.0],["2018-06-07",4110.0,4125.0,3375.0,3727.5,26.0],["2018-06-08",3825.0,3825.0,3450.0,3712.5,9.0],["2018-06-11",3750.0,3750.0,3450.0,3600.0,6.0],["2018-06-12",3600.0,4650.0,3600.0,4057.5,110.0],["2018-06-13",3757.5,4875.0,3750.0,4297.5,161.0],["2018-06-14",4200.0,4485.0,3757.5,4102.5,26.0],["2018-06-15",4200.0,4200.0,3757.5,3922.5,10.0],["2018-06-18",3900.0,3937.5,3750.0,3885.0,15.0],["2018-06-19",3870.0,3870.0,3525.0,3690.0,15.0],["2018-06-20",3675.0,3735.0,3352.5,3480.0,46.0],["2018-06-21",3532.5,3570.0,3097.5,3337.5,14.0],["2018-06-22",3375.0,3435.0,3225.0,3225.0,8.0],["2018-06-25",3225.0,3270.0,2835.0,3075.0,18.0],["2018-06-26",3067.5,3675.0,2947.5,3165.0,57.0],["2018-06-27",3037.5,3210.0,2940.0,3045.0,10.0],["2018-06-28",3000.0,3450.0,3000.0,3225.0,29.0],["2018-06-29",3292.5,3937.5,3150.0,3292.5,105.0],["2018-07-02",3450.0,3495.0,3075.0,3202.5,13.0],["2018-07-03",3127.5,3225.0,2715.0,2895.0,44.0],["2018-07-05",2782.5,3300.0,2632.5,3000.0,32.0],["2018-07-06",3000.0,3210.0,2745.0,3007.5,12.0],["2018-07-09",2985.0,3592.5,2887.5,3262.5,70.0],["2018-07-10",3375.0,3375.0,3075.0,3367.5,22.0],["2018-07-11",3375.0,3525.0,3180.0,3180.0,20.0],["2018-07-12",3337.5,6517.5,2850.0,2962.5,711.0],["2018-07-13",3217.5,3450.0,2887.5,3075.0,137.0],["2018-07-16",3075.0,3075.0,2700.0,2767.5,62.0],["2018-07-17",2850.0,2925.0,2722.5,2925.0,36.0],["2018-07-18",2925.0,3000.0,2752.5,2767.5,25.0],["2018-07-19",2700.0,2850.0,2632.5,2737.5,28.0],["2018-07-20",2700.0,2775.0,2662.5,2737.5,15.0],["2018-07-23",2737.5,2850.0,2670.0,2692.5,9.0],["2018-07-24",2737.5,3367.5,2737.5,3000.0,82.0],["2018-07-25",3150.0,3150.0,2775.0,2775.0,9.0],["2018-07-26",2782.5,3090.0,2775.0,2775.0,12.0],["2018-07-27",2992.5,3817.5,2775.0,3000.0,139.0],["2018-07-30",3150.0,3150.0,2782.5,2820.0,13.0],["2018-07-31",2700.0,3112.5,2700.0,3112.5,16.0],["2018-08-01",3000.0,3150.0,2880.0,2880.0,11.0],["2018-08-02",2737.5,3427.5,2737.5,2925.0,53.0],["2018-08-03",2955.0,3112.5,2835.0,3000.0,10.0],["2018-08-06",3000.0,3112.5,2872.5,2962.5,5.0],["2018-08-07",2992.5,3022.5,2775.0,2790.0,22.0],["2018-08-08",2850.0,2962.5,2850.0,2857.5,10.0],["2018-08-09",2962.5,3000.0,2700.0,2910.0,33.0],["2018-08-10",2775.0,2925.0,2775.0,2782.5,9.0],["2018-08-13",2775.0,2842.5,2707.5,2730.0,6.0],["2018-08-14",2730.0,2917.5,2707.5,2910.0,100.0],["2018-08-15",4800.0,5850.0,3150.0,3262.5,721.0],["2018-08-16",3225.0,3270.0,2850.0,2977.5,109.0],["2018-08-17",2850.0,3000.0,2775.0,2835.0,44.0],["2018-08-20",2782.5,3000.0,2782.5,2842.5,32.0],["2018-08-21",2797.5,2940.0,2782.5,2790.0,16.0],["2018-08-22",2782.5,3292.5,2782.5,3000.0,61.0],["2018-08-23",3075.0,3075.0,2790.0,2887.5,14.0],["2018-08-24",2925.0,3435.0,2850.0,3150.0,114.0],["2018-08-27",3307.5,3675.0,3000.0,3322.5,129.0],["2018-08-28",3375.0,3450.0,3172.5,3450.0,23.0],["2018-08-29",3600.0,3990.0,3382.5,3750.0,139.0],["2018-08-30",3660.0,3840.0,3600.0,3825.0,25.0],["2018-08-31",3900.0,3900.0,3600.0,3675.0,30.0],["2018-09-04",3900.0,3900.0,3495.0,3600.0,12.0],["2018-09-05",3450.0,3562.5,3375.0,3412.5,23.0],["2018-09-06",3225.0,3742.5,3225.0,3307.5,22.0],["2018-09-07",3225.0,3450.0,3225.0,3232.5,16.0],["2018-09-10",3225.0,3825.0,3225.0,3375.0,30.0],["2018-09-11",3360.0,4050.0,3360.0,3975.0,198.0],["2018-09-12",4125.0,4125.0,3600.0,3750.0,40.0],["2018-09-13",3862.5,3937.5,3510.0,3675.0,16.0],["2018-09-14",3600.0,3667.5,3450.0,3600.0,6.0],["2018-09-17",3480.0,3682.5,3480.0,3600.0,6.0],["2018-09-18",3825.0,3825.0,3532.5,3750.0,9.0],["2018-09-19",3802.5,3802.5,3457.5,3697.5,10.0],["2018-09-20",3607.5,3682.5,3532.5,3547.5,5.0],["2018-09-21",3802.5,4110.0,3532.5,3750.0,50.0],["2018-09-24",3600.0,3750.0,3600.0,3705.0,8.0],["2018-09-25",3615.0,4417.5,3615.0,4402.5,105.0],["2018-09-26",4170.0,4350.0,3645.0,3787.5,82.0],["2018-09-27",3975.0,4275.0,3787.5,3832.5,35.0],["2018-09-28",3900.0,4012.5,3607.5,3750.0,15.0],["2018-10-01",3900.0,4260.0,3787.5,4012.5,61.0],["2018-10-02",3975.0,4200.0,3825.0,3975.0,28.0],["2018-10-03",4125.0,4200.0,3975.0,3982.5,18.0],["2018-10-04",4012.5,4012.5,3607.5,3742.5,31.0],["2018-10-05",3637.5,3930.0,3525.0,3862.5,29.0],["2018-10-08",3900.0,4117.5,3600.0,3675.0,68.0],["2018-10-09",3607.5,3832.5,3525.0,3637.5,11.0],["2018-10-10",3675.0,3750.0,3525.0,3532.5,12.0],["2018-10-11",3697.5,3900.0,3450.0,3825.0,21.0],["2018-10-12",3825.0,4050.0,3600.0,3802.5,16.0],["2018-10-15",3960.0,3975.0,3525.0,3937.5,111.0],["2018-10-16",4500.0,5992.5,3150.0,3300.0,641.0],["2018-10-17",3000.0,3795.0,2745.0,3157.5,194.0],["2018-10-18",2917.5,2938.5,2152.5,2407.5,355.0],["2018-10-19",3187.5,5475.0,2664.0,2992.5,1289.0],["2018-10-22",2895.0,3232.5,2197.5,2197.5,248.0],["2018-10-23",2220.0,2722.5,2175.0,2430.0,153.0],["2018-10-24",2242.5,2655.0,2182.5,2370.0,174.0],["2018-10-25",2332.5,2456.25,2250.0,2250.0,37.0],["2018-10-26",2392.5,2842.5,2295.0,2347.5,153.0],["2018-10-29",2362.5,3000.0,2362.5,2557.5,159.0],["2018-10-30",1507.5,1560.0,1387.5,1485.0,734.0],["2018-10-31",1477.5,1507.5,1357.5,1507.5,259.0],["2018-11-01",1493.25,1500.0,1395.0,1462.5,124.0],["2018-11-02",1432.5,1470.0,1402.5,1462.5,93.0],["2018-11-05",1398.75,1542.75,1350.0,1451.25,100.0],["2018-11-06",1447.5,1462.5,1372.5,1440.0,123.0],["2018-11-07",1500.0,1642.5,1402.5,1440.0,920.0],["2018-11-08",1485.0,1485.0,1260.0,1417.5,549.0],["2018-11-09",1492.5,1492.5,1320.0,1327.5,301.0],["2018-11-12",1387.5,1470.0,1201.5,1275.0,725.0],["2018-11-13",1275.0,1341.0,1267.5,1297.5,183.0],["2018-11-14",1575.0,1830.0,1237.5,1335.0,8601.0],["2018-11-15",1312.5,1312.5,945.0,1132.5,753.0],["2018-11-16",1140.0,1275.0,1072.5,1091.25,487.0],["2018-11-19",1087.5,1192.5,1035.75,1044.75,373.0],["2018-11-20",1020.0,1162.5,967.5,1155.0,598.0],["2018-11-21",1207.5,1635.0,1095.0,1177.5,8192.0],["2018-11-23",1207.5,1320.0,1132.5,1200.0,882.0],["2018-11-26",1192.5,1267.5,1093.5,1125.0,711.0],["2018-11-27",1132.5,1162.5,1050.0,1077.75,355.0],["2018-11-28",1065.0,1155.0,1027.5,1072.5,443.0],["2018-11-29",1065.0,1176.75,1035.0,1087.5,676.0],["2018-11-30",1117.5,1125.0,1050.0,1072.5,269.0],["2018-12-03",1072.5,1110.0,1027.5,1035.0,234.0],["2018-12-04",1035.0,1044.0,930.0,967.5,352.0],["2018-12-06",967.5,975.0,862.5,877.5,354.0],["2018-12-07",885.0,939.0,885.0,922.5,207.0],["2018-12-10",922.5,930.0,810.0,885.0,179.0],["2018-12-11",877.5,888.0,810.0,825.0,139.0],["2018-12-12",825.0,900.0,792.75,840.0,187.0],["2018-12-13",847.5,852.0,765.0,825.0,77.0],["2018-12-14",810.0,1080.0,750.0,915.0,1306.0],["2018-12-17",960.0,1005.0,862.5,862.5,293.0],["2018-12-18",862.5,907.5,840.0,847.5,145.0],["2018-12-19",862.5,937.5,840.0,892.5,130.0],["2018-12-20",1143.75,1275.0,817.5,877.5,4333.0],["2018-12-21",855.0,945.0,750.0,945.0,395.0],["2018-12-24",922.5,922.5,772.5,847.5,144.0],["2018-12-26",832.5,855.0,788.25,802.5,139.0],["2018-12-27",810.0,870.0,802.5,840.0,158.0],["2018-12-28",885.0,945.75,840.0,930.0,179.0],["2018-12-31",930.0,974.25,847.5,885.0,142.0],["2019-01-02",870.0,997.5,870.0,975.0,99.0],["2019-01-03",937.5,975.0,885.0,885.0,101.0],["2019-01-04",929.25,965.25,908.25,965.25,38.0],["2019-01-07",952.5,978.75,915.0,952.5,48.0],["2019-01-08",960.0,1035.0,922.5,982.5,241.0],["2019-01-09",1012.5,1012.5,900.0,922.5,190.0],["2019-01-10",945.0,945.0,892.5,931.5,73.0],["2019-01-11",922.5,922.5,885.0,913.5,76.0],["2019-01-14",915.0,1065.0,900.0,1035.0,691.0],["2019-01-15",1065.0,1065.0,945.0,967.5,286.0],["2019-01-16",1020.0,1222.5,960.0,1065.0,1072.0],["2019-01-17",2010.0,2325.0,1500.0,1590.0,38204.0],["2019-01-18",1537.5,1567.5,1342.5,1395.0,2223.0],["2019-01-22",1365.0,1365.0,1200.0,1207.5,849.0],["2019-01-23",1200.0,1470.0,1185.0,1215.0,1245.0],["2019-01-24",1215.0,1227.0,1089.0,1192.5,449.0],["2019-01-25",1185.0,1215.0,1125.0,1132.5,212.0],["2019-01-28",1125.0,1215.0,1110.0,1215.0,331.0],["2019-01-29",1207.5,1297.5,1185.0,1245.0,242.0],["2019-01-30",1237.5,1275.0,1185.0,1215.0,244.0],["2019-01-31",1200.0,1260.0,1132.5,1162.5,185.0],["2019-02-01",1155.0,1177.5,1072.5,1072.5,232.0],["2019-02-04",1072.5,1155.0,982.5,1102.5,715.0],["2019-02-05",1125.0,1140.0,1042.5,1072.5,364.0],["2019-02-06",1055.25,1110.0,1012.5,1050.0,188.0],["2019-02-07",1050.0,1117.5,1020.0,1095.0,193.0],["2019-02-08",1072.5,1072.5,1027.5,1035.0,120.0],["2019-02-11",1027.5,1057.5,975.0,990.0,87.0],["2019-02-12",1005.0,1027.5,987.75,1023.75,38.0],["2019-02-13",1027.5,1027.5,960.0,1005.0,133.0],["2019-02-14",997.5,1057.5,982.5,1020.0,138.0],["2019-02-15",1050.0,1057.5,1026.75,1035.0,67.0],["2019-02-19",1020.0,1095.0,1012.5,1035.0,127.0],["2019-02-20",1042.5,1072.5,1026.75,1042.5,43.0],["2019-02-21",1035.0,1072.5,1008.75,1020.0,55.0],["2019-02-22",1027.5,1044.75,975.0,982.5,85.0],["2019-02-25",982.5,1042.5,982.5,1016.25,76.0],["2019-02-26",1012.5,1087.5,1005.0,1050.0,164.0],["2019-02-27",1050.0,1080.0,1005.0,1042.5,69.0],["2019-02-28",1042.5,1080.0,997.5,1057.5,268.0],["2019-03-01",1072.5,1140.0,1020.0,1087.5,376.0],["2019-03-04",1102.5,1162.5,1055.25,1105.5,324.0],["2019-03-05",1050.0,1110.0,1050.0,1050.0,152.0],["2019-03-06",1065.0,1350.0,1020.0,1222.5,1106.0],["2019-03-07",1237.5,1237.5,1035.0,1086.75,599.0],["2019-03-08",1065.0,1275.0,1035.0,1117.5,638.0],["2019-03-11",1110.0,1207.5,1080.0,1132.5,307.0],["2019-03-12",1125.0,1192.5,1095.0,1102.5,180.0],["2019-03-13",1125.0,1267.5,1102.5,1200.0,444.0],["2019-03-14",1222.5,1275.0,1140.0,1173.75,307.0],["2019-03-15",1155.0,1192.5,1057.5,1057.5,234.0],["2019-03-18",1050.0,1050.0,945.0,1005.0,426.0],["2019-03-19",1012.5,1065.0,1012.5,1012.5,181.0],["2019-03-20",1012.5,1086.75,1012.5,1020.0,328.0],["2019-03-21",1027.5,1065.0,997.5,1020.0,146.0],["2019-03-22",1035.0,1042.5,952.5,963.75,193.0],["2019-03-25",960.0,997.5,907.5,960.0,169.0],["2019-03-26",967.5,1005.0,945.0,997.5,70.0],["2019-03-27",975.0,1057.5,945.0,1012.5,291.0],["2019-03-28",1005.0,1125.0,1005.0,1080.0,383.0],["2019-03-29",1080.0,1098.0,1035.0,1035.0,99.0],["2019-04-01",1035.0,1080.0,1035.0,1062.75,55.0],["2019-04-02",1050.0,1078.5,1012.5,1035.0,61.0],["2019-04-03",1042.5,1222.5,1035.75,1117.5,579.0],["2019-04-04",1101.75,1149.75,1020.0,1044.75,83.0],["2019-04-05",1050.0,1095.0,1050.0,1065.0,101.0],["2019-04-08",1050.0,1050.0,982.5,997.5,81.0],["2019-04-09",1012.5,1042.5,945.0,1005.0,120.0],["2019-04-10",997.5,1020.0,967.5,1012.5,83.0],["2019-04-11",1005.0,1012.5,975.0,982.5,41.0],["2019-04-12",1012.5,1065.0,975.0,1065.0,133.0],["2019-04-15",1065.0,1065.0,993.75,1027.5,117.0],["2019-04-16",1010.25,1050.0,997.5,1050.0,128.0],["2019-04-17",1065.0,1087.5,1017.75,1020.0,130.0],["2019-04-18",1012.5,1056.75,1008.75,1042.5,37.0],["2019-04-22",1057.5,1110.0,1020.0,1055.25,235.0],["2019-04-23",1027.5,1110.75,1027.5,1087.5,189.0],["2019-04-24",1027.5,1035.0,960.0,1005.0,215.0],["2019-04-25",990.0,1035.0,975.0,1027.5,61.0],["2019-04-26",1027.5,1027.5,975.0,1027.5,69.0],["2019-04-29",990.0,1020.0,990.0,1005.0,32.0],["2019-04-30",1005.0,1020.0,960.0,994.5,66.0],["2019-05-01",982.5,990.0,907.5,960.0,206.0],["2019-05-02",967.5,1005.0,960.0,1005.0,31.0],["2019-05-03",975.75,982.5,954.75,958.5,49.0],["2019-05-06",957.75,970.5,935.25,937.5,25.0],["2019-05-07",952.5,1035.0,949.5,1020.0,146.0],["2019-05-08",1027.5,1050.0,997.5,1050.0,48.0],["2019-05-09",1050.0,1071.0,1012.5,1020.75,149.0],["2019-05-10",1042.5,1042.5,990.0,990.0,40.0],["2019-05-13",1012.5,1035.0,951.75,1035.0,52.0],["2019-05-14",1027.5,1027.5,916.5,960.0,149.0],["2019-05-15",1012.5,1014.0,975.0,1012.5,47.0],["2019-05-16",997.5,997.5,765.0,918.0,159.0],["2019-05-17",877.5,997.5,836.25,975.0,223.0],["2019-05-20",960.0,982.5,862.5,975.0,12.0],["2019-05-21",937.5,990.0,930.0,982.5,22.0],["2019-05-22",968.25,1012.5,968.25,1008.0,34.0],["2019-05-23",982.5,982.5,952.5,952.5,64.0],["2019-05-24",952.5,977.25,945.0,952.5,34.0],["2019-05-28",986.25,986.25,945.0,960.0,26.0],["2019-05-29",963.0,1012.5,930.0,952.5,51.0],["2019-05-30",952.5,997.5,945.0,952.5,34.0],["2019-05-31",952.5,1005.0,952.5,997.5,33.0],["2019-06-03",960.0,1185.0,937.5,1042.5,366.0],["2019-06-04",1050.0,1050.0,937.5,945.0,53.0],["2019-06-05",952.5,979.5,945.0,945.0,11.0],["2019-06-06",945.0,960.0,907.5,939.75,33.0],["2019-06-07",937.5,1087.5,930.0,997.5,124.0],["2019-06-10",990.0,990.0,945.0,945.0,23.0],["2019-06-11",960.0,967.5,945.0,952.5,7.0],["2019-06-12",975.0,975.0,945.0,949.5,9.0],["2019-06-13",956.25,962.25,945.0,960.75,7.0],["2019-06-14",952.5,960.0,907.5,936.75,73.0],["2019-06-17",915.0,951.75,915.0,951.75,6.0],["2019-06-18",937.5,939.0,907.5,907.5,21.0],["2019-06-19",922.5,937.5,915.0,915.0,31.0],["2019-06-20",915.0,945.0,915.0,945.0,17.0],["2019-06-21",952.5,952.5,922.5,922.5,15.0],["2019-06-24",937.5,937.5,920.25,922.5,3.0],["2019-06-25",922.5,930.0,907.5,909.75,13.0],["2019-06-26",922.5,926.25,907.5,908.25,3.0],["2019-06-27",924.75,937.5,907.5,922.5,4.0],["2019-06-28",915.0,937.5,907.5,907.5,11.0],["2019-07-01",930.0,937.5,915.0,937.5,15.0],["2019-07-02",908.25,930.0,900.0,907.5,14.0],["2019-07-03",915.0,915.0,897.75,915.0,14.0],["2019-07-05",892.5,908.25,885.0,885.0,42.0],["2019-07-08",885.0,915.0,884.25,909.75,56.0],["2019-07-09",900.0,960.0,832.5,847.5,288.0],["2019-07-10",847.5,907.5,847.5,866.25,73.0],["2019-07-11",862.5,871.5,787.5,855.0,22.0],["2019-07-12",847.5,877.5,787.5,877.5,72.0],["2019-07-15",877.5,877.5,803.25,840.0,52.0],["2019-07-16",840.0,840.0,787.5,829.5,80.0],["2019-07-17",825.0,847.5,825.0,838.5,4.0],["2019-07-18",825.0,899.25,791.25,885.0,65.0],["2019-07-19",885.0,997.5,856.5,915.0,257.0],["2019-07-22",960.0,1447.5,780.0,862.5,3542.0],["2019-07-23",787.5,960.0,787.5,937.5,551.0],["2019-07-24",922.5,960.0,847.5,847.5,124.0],["2019-07-25",885.0,915.0,825.0,877.5,37.0],["2019-07-26",877.5,900.0,825.0,854.25,44.0],["2019-07-29",847.5,892.5,840.0,847.5,26.0],["2019-07-30",847.5,870.0,810.0,847.5,52.0],["2019-07-31",826.5,847.5,816.0,817.5,27.0],["2019-08-01",810.0,840.0,787.5,787.5,86.0],["2019-08-02",787.5,832.5,759.0,825.0,92.0],["2019-08-05",832.5,840.0,750.0,757.5,66.0],["2019-08-06",765.0,806.25,757.5,757.5,11.0],["2019-08-07",757.5,802.5,750.0,787.5,29.0],["2019-08-08",780.75,795.0,757.5,757.5,23.0],["2019-08-09",765.0,810.0,765.0,780.75,22.0],["2019-08-12",783.75,787.5,738.75,780.0,34.0],["2019-08-13",787.5,787.5,712.5,750.0,103.0],["2019-08-14",744.0,750.0,697.5,705.0,67.0],["2019-08-15",697.5,727.5,561.0,682.5,132.0],["2019-08-16",637.5,701.25,637.5,675.0,12.0],["2019-08-19",638.25,693.0,637.5,682.5,37.0],["2019-08-20",675.75,676.5,607.5,667.5,61.0],["2019-08-21",667.5,675.0,632.25,660.0,29.0],["2019-08-22",667.5,682.5,652.5,658.5,33.0],["2019-08-23",655.5,667.5,626.25,630.0,33.0],["2019-08-26",622.5,719.25,622.5,660.0,32.0],["2019-08-27",665.25,665.25,562.5,573.75,11.0],["2019-08-28",660.0,801.75,630.0,663.75,966.0],["2019-08-29",660.0,712.5,622.5,690.0,186.0],["2019-08-30",645.0,682.5,645.0,652.5,63.0],["2019-09-03",645.0,675.0,637.5,652.5,39.0],["2019-09-04",652.5,690.0,638.25,682.5,35.0],["2019-09-05",667.5,690.0,600.0,690.0,53.0],["2019-09-06",675.0,711.75,666.75,701.25,37.0],["2019-09-09",637.5,697.5,637.5,675.0,3.0],["2019-09-10",682.5,698.25,681.75,698.25,11.0],["2019-09-11",712.5,712.5,675.0,686.25,7.0],["2019-09-12",711.0,712.5,705.0,712.5,6.0],["2019-09-13",705.0,705.0,675.0,677.25,20.0],["2019-09-16",697.5,712.5,661.5,712.5,5.0],["2019-09-17",703.5,712.5,618.0,618.0,29.0],["2019-09-18",712.5,712.5,675.0,686.25,23.0],["2019-09-19",682.5,750.0,675.0,731.25,75.0],["2019-09-20",712.5,735.0,712.5,735.0,7.0],["2019-09-23",734.25,734.25,678.75,678.75,12.0],["2019-09-24",678.75,697.5,675.0,675.0,32.0],["2019-09-25",675.0,697.5,645.0,675.0,25.0],["2019-09-26",652.5,690.0,637.5,686.25,25.0],["2019-09-27",696.0,696.0,654.0,688.5,8.0],["2019-09-30",675.0,690.0,660.0,690.0,8.0],["2019-10-01",690.0,690.0,667.5,690.0,12.0],["2019-10-02",652.5,681.75,637.5,637.5,36.0],["2019-10-03",637.5,645.0,637.5,645.0,3.0],["2019-10-04",682.5,682.5,664.5,667.5,5.0],["2019-10-07",645.0,645.75,645.0,645.0,2.0],["2019-10-08",675.0,675.0,592.5,592.5,1.0],["2019-10-09",645.0,660.0,600.0,637.5,20.0],["2019-10-10",637.5,645.0,615.0,645.0,10.0],["2019-10-11",660.0,678.75,615.0,660.75,63.0],["2019-10-14",637.5,648.0,600.0,648.0,1.0],["2019-10-15",667.5,690.0,600.0,666.0,22.0],["2019-10-16",675.0,975.0,615.0,733.5,1215.0],["2019-10-17",690.0,720.0,645.0,697.5,207.0],["2019-10-18",645.0,742.5,645.0,712.5,51.0],["2019-10-21",671.25,712.5,667.5,677.25,25.0],["2019-10-22",667.5,675.0,645.0,675.0,19.0],["2019-10-23",646.5,696.75,645.0,696.75,20.0],["2019-10-24",704.25,705.0,687.0,705.0,11.0],["2019-10-25",720.0,727.5,645.0,697.5,17.0],["2019-10-28",675.0,697.5,652.5,663.75,15.0],["2019-10-29",660.0,697.5,645.0,655.5,15.0],["2019-10-30",655.5,667.5,637.5,652.5,24.0],["2019-10-31",651.0,652.5,600.0,630.0,36.0],["2019-11-01",615.0,641.25,615.0,637.5,19.0],["2019-11-04",686.25,693.75,637.5,637.5,95.0],["2019-11-05",671.25,684.75,622.5,645.0,14.0],["2019-11-06",654.0,675.0,638.25,649.5,16.0],["2019-11-07",660.0,660.0,630.0,643.5,22.0],["2019-11-08",652.5,750.0,615.0,660.0,155.0],["2019-11-11",638.25,642.0,613.5,637.5,26.0],["2019-11-12",622.5,651.0,600.75,618.75,21.0],["2019-11-13",607.5,618.75,600.75,615.0,17.0],["2019-11-14",607.5,607.5,562.5,576.75,38.0],["2019-11-15",600.0,622.5,577.5,614.25,12.0],["2019-11-18",609.75,609.75,577.5,585.0,13.0],["2019-11-19",585.0,600.0,563.25,585.0,5.0],["2019-11-20",582.75,592.5,574.5,574.5,6.0],["2019-11-21",592.5,592.5,570.0,590.25,13.0],["2019-11-22",600.0,642.75,600.0,600.0,16.0],["2019-11-25",585.0,637.5,570.0,607.5,21.0],["2019-11-26",577.5,630.0,577.5,630.0,12.0],["2019-11-27",607.5,660.0,607.5,645.0,112.0],["2019-11-29",615.0,633.75,615.0,630.75,8.0],["2019-12-02",616.5,652.5,614.25,627.0,11.0],["2019-12-03",618.75,652.5,600.0,616.5,61.0],["2019-12-04",600.75,645.0,600.0,631.5,109.0],["2019-12-05",652.5,652.5,585.0,630.0,9.0],["2019-12-06",600.0,626.25,592.5,618.75,35.0],["2019-12-09",600.0,630.0,600.0,630.0,5.0],["2019-12-10",592.5,600.0,562.5,585.0,30.0],["2019-12-11",600.0,607.5,562.5,581.25,22.0],["2019-12-12",588.75,607.5,585.0,594.0,4.0],["2019-12-13",585.0,607.5,585.0,607.5,6.0],["2019-12-16",581.25,600.0,562.5,600.0,35.0],["2019-12-17",585.0,622.5,570.75,574.5,66.0],["2019-12-18",575.25,600.0,575.25,594.75,40.0],["2019-12-19",585.0,630.0,585.0,600.0,73.0],["2019-12-20",585.0,622.5,585.0,621.75,16.0],["2019-12-23",577.5,629.25,577.5,615.0,28.0],["2019-12-24",600.0,615.0,581.25,614.25,8.0],["2019-12-26",598.5,606.75,592.5,606.75,4.0],["2019-12-27",592.5,592.5,563.25,592.5,16.0],["2019-12-30",594.75,622.5,570.0,607.5,29.0],["2019-12-31",575.25,592.5,575.25,581.25,21.0],["2020-01-02",581.25,652.5,581.25,622.5,98.0],["2020-01-03",652.5,712.5,607.5,637.5,76.0],["2020-01-06",638.25,638.25,599.25,602.25,4.0],["2020-01-07",622.5,622.5,599.25,602.25,8.0],["2020-01-08",602.25,652.5,602.25,637.5,22.0],["2020-01-09",649.5,682.5,645.75,663.0,46.0],["2020-01-10",637.5,712.5,637.5,690.75,249.0],["2020-01-13",802.5,967.5,592.5,660.0,1357.0],["2020-01-14",607.5,635.25,592.5,607.5,106.0],["2020-01-15",600.0,605.25,568.5,592.5,82.0],["2020-01-16",597.0,597.0,577.5,585.0,54.0],["2020-01-17",590.25,592.5,570.0,579.75,64.0],["2020-01-21",592.5,592.5,577.5,582.75,24.0],["2020-01-22",577.5,652.5,577.5,615.0,126.0],["2020-01-23",607.5,630.0,607.5,629.25,6.0],["2020-01-24",630.0,630.0,602.25,613.5,19.0],["2020-01-27",581.25,627.0,577.5,600.0,45.0],["2020-01-28",600.0,614.25,577.5,607.5,4.0],["2020-01-29",593.25,615.0,583.5,615.0,9.0],["2020-01-30",600.0,645.0,585.75,630.0,30.0],["2020-01-31",603.75,622.5,600.75,622.5,14.0],["2020-02-03",603.0,615.0,592.5,600.0,30.0],["2020-02-04",592.5,810.0,592.5,705.0,583.0],["2020-02-05",675.0,721.5,645.0,690.0,131.0],["2020-02-06",690.0,697.5,690.0,697.5,21.0],["2020-02-07",694.5,697.5,675.75,697.5,38.0],["2020-02-10",675.75,675.75,637.5,652.5,31.0],["2020-02-11",660.0,667.5,634.5,646.5,12.0],["2020-02-12",630.0,667.5,630.0,660.0,14.0],["2020-02-13",622.5,675.0,622.5,624.0,4.0],["2020-02-14",675.0,705.0,645.0,676.5,9.0],["2020-02-18",690.0,742.5,660.0,660.75,20.0],["2020-02-19",654.75,674.25,645.0,669.75,23.0],["2020-02-20",661.5,674.25,645.0,660.0,39.0],["2020-02-21",674.25,674.25,631.5,668.25,5.0],["2020-02-24",666.75,674.25,622.5,622.5,4.0],["2020-02-25",638.25,645.0,592.5,594.75,39.0],["2020-02-26",624.0,624.0,585.0,622.5,5.0],["2020-02-27",585.75,615.0,585.75,607.5,33.0],["2020-02-28",585.0,645.0,585.0,645.0,21.0],["2020-03-02",603.0,645.0,603.0,640.5,3.0],["2020-03-03",615.0,649.5,592.5,592.5,14.0],["2020-03-04",645.0,670.5,600.0,622.5,7.0],["2020-03-05",622.5,622.5,615.75,615.75,7.0],["2020-03-06",603.75,664.5,600.0,615.0,3.0],["2020-03-09",592.5,609.75,577.5,592.5,18.0],["2020-03-10",577.5,592.5,510.0,555.0,26.0],["2020-03-11",555.0,555.0,501.75,525.0,22.0],["2020-03-12",487.5,487.5,382.5,390.0,39.0],["2020-03-13",397.5,425.25,397.5,420.0,29.0],["2020-03-16",429.0,429.0,336.75,396.0,9.0],["2020-03-17",415.5,427.5,315.0,367.5,51.0],["2020-03-18",330.0,337.5,262.5,321.0,34.0],["2020-03-19",322.5,427.5,293.25,334.5,36.0],["2020-03-20",375.0,840.0,300.0,426.0,1021.0],["2020-03-23",375.0,442.5,337.5,352.5,129.0],["2020-03-24",420.0,420.0,339.0,401.25,36.0],["2020-03-25",396.0,442.5,345.0,420.0,80.0],["2020-03-26",442.5,478.5,397.5,397.5,60.0],["2020-03-27",420.75,450.0,397.5,442.5,36.0],["2020-03-30",438.0,450.0,405.0,427.5,10.0],["2020-03-31",412.5,435.0,412.5,435.0,3.0],["2020-04-01",433.5,433.5,300.0,360.0,98.0],["2020-04-02",360.75,365.25,337.5,337.5,18.0],["2020-04-03",360.0,375.0,315.0,330.75,18.0],["2020-04-06",345.0,345.0,300.75,316.5,6.0],["2020-04-07",345.0,367.5,225.0,367.5,194.0],["2020-04-08",382.5,387.0,367.5,384.0,48.0],["2020-04-09",405.0,405.0,352.5,375.0,4.0],["2020-04-13",405.0,405.0,390.0,402.75,36.0],["2020-04-14",412.5,478.5,412.5,450.0,61.0],["2020-04-15",438.0,697.5,438.0,523.5,434.0],["2020-04-16",525.0,561.0,412.5,523.5,61.0],["2020-04-17",519.0,561.0,474.75,502.5,24.0],["2020-04-20",528.0,528.0,466.5,480.0,15.0],["2020-04-21",525.0,525.0,438.0,474.75,22.0],["2020-04-22",517.5,543.75,455.25,515.25,14.0],["2020-04-23",457.5,522.0,457.5,505.5,9.0],["2020-04-24",487.5,505.5,465.0,502.5,13.0],["2020-04-27",532.5,532.5,458.25,465.75,32.0],["2020-04-28",480.0,525.0,478.5,480.0,9.0],["2020-04-29",522.0,522.0,461.25,480.0,13.0],["2020-04-30",465.0,480.0,465.0,465.0,13.0],["2020-05-01",472.5,487.5,442.5,465.75,19.0],["2020-05-04",480.75,532.5,439.5,510.0,61.0],["2020-05-05",525.0,597.0,517.5,597.0,46.0],["2020-05-06",600.0,705.0,597.0,690.0,240.0],["2020-05-07",675.0,705.0,600.0,637.5,51.0],["2020-05-08",661.5,661.5,513.75,555.0,25.0],["2020-05-11",582.75,607.5,566.25,570.0,11.0],["2020-05-12",600.0,600.0,566.25,581.25,10.0],["2020-05-13",600.0,607.5,566.25,607.5,22.0],["2020-05-14",615.0,637.5,566.25,630.0,12.0],["2020-05-15",601.5,637.5,601.5,637.5,3.0],["2020-05-18",652.5,765.0,652.5,720.0,73.0],["2020-05-19",748.5,892.5,675.0,682.5,572.0],["2020-05-20",716.25,967.5,678.75,862.5,1161.0],["2020-05-21",772.5,869.25,705.0,787.5,207.0],["2020-05-22",788.25,825.0,712.5,817.5,40.0],["2020-05-26",802.5,862.5,757.5,776.25,152.0],["2020-05-27",862.5,862.5,750.0,813.75,71.0],["2020-05-28",825.0,840.0,732.75,765.0,118.0],["2020-05-29",735.0,780.0,735.0,765.0,30.0],["2020-06-01",742.5,783.75,732.0,772.5,35.0],["2020-06-02",750.0,771.75,678.75,690.0,99.0],["2020-06-03",712.5,720.0,682.5,705.75,73.0],["2020-06-04",735.0,735.0,682.5,719.25,40.0],["2020-06-05",691.5,727.5,677.25,682.5,41.0],["2020-06-08",717.0,717.0,690.0,697.5,50.0],["2020-06-09",712.5,757.5,697.5,699.0,25.0],["2020-06-10",750.0,1350.0,705.0,855.0,1851.0],["2020-06-11",772.5,975.0,712.5,772.5,562.0],["2020-06-12",747.0,750.0,705.0,720.0,91.0],["2020-06-15",735.0,750.0,682.5,705.0,53.0],["2020-06-16",750.0,862.5,727.5,802.5,188.0],["2020-06-17",2055.0,3667.5,1057.5,1132.5,76373.0],["2020-06-18",1035.0,1232.25,975.0,1110.0,3852.0],["2020-06-19",1462.5,2227.5,1207.5,1342.5,36752.0],["2020-06-22",1500.0,1560.0,1200.0,1387.5,4408.0],["2020-06-23",1245.0,1350.0,1125.0,1192.5,2345.0],["2020-06-24",1200.0,1305.0,1065.0,1095.0,1346.0],["2020-06-25",1095.0,1162.5,1027.5,1147.5,863.0],["2020-06-26",1057.5,1200.0,975.0,982.5,1402.0],["2020-06-29",960.0,982.5,877.5,922.5,470.0],["2020-06-30",1185.0,1245.0,997.5,1027.5,1946.0],["2020-07-01",982.5,1035.0,937.5,1005.0,385.0],["2020-07-02",997.5,997.5,900.0,952.5,1604.0],["2020-07-06",1515.0,1815.0,1260.0,1492.5,26895.0],["2020-07-07",1200.0,1417.5,1192.5,1327.5,2787.0],["2020-07-08",1215.0,1305.0,1177.5,1222.5,800.0],["2020-07-09",1192.5,1252.5,1162.5,1230.0,727.0],["2020-07-10",1222.5,1260.0,1155.0,1162.5,842.0],["2020-07-13",1125.0,1162.5,982.5,990.0,753.0],["2020-07-14",982.5,1012.5,892.5,937.5,888.0],["2020-07-15",1020.0,1087.5,975.0,1020.0,699.0],["2020-07-16",1035.0,1072.5,982.5,1050.0,295.0],["2020-07-17",1020.0,1080.0,1012.5,1020.0,422.0],["2020-07-20",1042.5,1050.0,997.5,1035.0,449.0],["2020-07-21",982.5,1035.0,960.0,982.5,323.0],["2020-07-22",982.5,1211.25,982.5,1155.0,1902.0],["2020-07-23",1117.5,1170.0,1027.5,1072.5,480.0],["2020-07-24",1050.0,1076.25,1012.5,1057.5,118.0],["2020-07-27",1072.5,1083.75,1027.5,1065.0,119.0],["2020-07-28",1050.0,1050.0,1012.5,1027.5,173.0],["2020-07-29",1020.0,1065.0,1020.0,1035.0,119.0],["2020-07-30",1005.0,1065.0,1005.0,1035.0,164.0],["2020-07-31",1012.5,1102.5,1012.5,1020.0,308.0],["2020-08-03",990.0,1027.5,960.0,967.5,302.0],["2020-08-04",990.0,1012.5,967.5,997.5,287.0],["2020-08-05",990.0,1087.5,982.5,1027.5,624.0],["2020-08-06",1027.5,1080.0,1012.5,1050.0,207.0],["2020-08-07",1050.0,1312.5,1012.5,1260.0,3781.0],["2020-08-10",1192.5,1236.0,1117.5,1155.0,688.0],["2020-08-11",1102.5,1125.0,1012.5,1012.5,567.0],["2020-08-12",1035.0,1267.5,1020.0,1095.0,2168.0],["2020-08-13",1072.5,1125.0,757.5,802.5,2777.0],["2020-08-14",599.25,622.5,547.5,600.0,12333.0],["2020-08-17",600.0,600.0,570.75,585.0,2239.0],["2020-08-18",573.75,602.25,510.0,568.5,6166.0],["2020-08-19",525.0,555.75,513.75,525.0,2361.0],["2020-08-20",518.25,532.5,489.0,518.25,1669.0],["2020-08-21",499.5,540.0,484.5,518.25,1371.0],["2020-08-24",502.5,622.5,501.75,555.0,16798.0],["2020-08-25",532.5,558.0,506.25,532.5,6661.0],["2020-08-26",513.75,555.0,507.0,528.75,4255.0],["2020-08-27",525.0,528.0,472.5,492.75,4528.0],["2020-08-28",480.0,492.75,468.75,487.5,1524.0],["2020-08-31",491.25,497.25,481.5,490.5,646.0],["2020-09-01",480.0,491.25,455.25,471.0,1369.0],["2020-09-02",472.5,513.75,421.5,487.5,3938.0],["2020-09-03",487.5,528.0,465.75,485.25,1576.0],["2020-09-04",473.25,483.0,428.25,467.25,1047.0],["2020-09-08",456.75,465.0,429.75,446.25,573.0],["2020-09-09",453.0,472.5,429.75,461.25,1212.0],["2020-09-10",457.5,472.5,435.0,459.0,515.0],["2020-09-11",442.5,465.0,442.5,450.0,241.0],["2020-09-14",450.75,462.75,435.75,453.75,510.0],["2020-09-15",453.75,487.5,444.75,456.75,1082.0],["2020-09-16",457.5,465.0,444.75,456.0,319.0],["2020-09-17",444.75,450.0,433.5,442.5,615.0],["2020-09-18",441.0,445.5,427.5,437.25,639.0],["2020-09-21",435.0,437.25,404.25,427.5,681.0],["2020-09-22",427.5,457.5,413.25,435.0,2103.0],["2020-09-23",436.5,455.25,375.0,405.0,1194.0],["2020-09-24",398.25,431.25,362.25,419.25,2649.0],["2020-09-25",386.25,486.75,386.25,460.5,3853.0],["2020-09-28",452.25,603.75,450.0,570.0,37748.0],["2020-09-29",772.5,922.5,605.25,652.5,82112.0],["2020-09-30",525.0,562.5,487.5,492.75,11157.0],["2020-10-01",465.0,485.25,453.75,484.5,2383.0],["2020-10-02",465.0,524.25,450.75,487.5,2472.0],["2020-10-05",477.75,479.25,437.25,449.25,2485.0],["2020-10-06",420.0,491.25,412.5,456.75,5354.0],["2020-10-07",456.75,505.5,435.0,471.75,3455.0],["2020-10-08",461.25,540.0,457.5,469.5,6180.0],["2020-10-09",459.75,487.5,456.0,457.5,1497.0],["2020-10-12",477.0,547.5,469.5,487.5,5264.0],["2020-10-13",478.5,525.0,468.75,517.5,2094.0],["2020-10-14",525.0,525.0,480.75,495.0,786.0],["2020-10-15",485.25,540.0,477.0,510.0,1954.0],["2020-10-16",503.25,525.0,502.5,517.5,1351.0],["2020-10-19",506.25,510.0,480.75,487.5,1081.0],["2020-10-20",491.25,495.0,466.5,476.25,1206.0],["2020-10-21",480.0,517.5,459.0,501.75,2068.0],["2020-10-22",481.5,502.5,475.5,480.0,1209.0],["2020-10-23",479.25,502.5,461.25,480.0,1261.0],["2020-10-26",480.0,480.0,432.0,449.25,1258.0],["2020-10-27",450.0,463.5,439.5,442.5,383.0],["2020-10-28",416.25,432.75,412.5,422.25,957.0],["2020-10-29",426.75,439.5,414.0,431.25,412.0],["2020-10-30",433.5,435.0,396.75,423.75,563.0],["2020-11-02",423.75,435.0,405.0,426.0,551.0],["2020-11-03",432.0,458.25,426.0,442.5,343.0],["2020-11-04",445.5,445.5,414.0,424.5,365.0],["2020-11-05",430.5,438.75,420.0,426.0,402.0],["2020-11-06",421.5,427.5,405.75,412.5,470.0],["2020-11-09",421.5,441.75,411.0,417.75,1156.0],["2020-11-10",412.5,425.25,410.25,418.5,366.0],["2020-11-11",423.75,442.5,405.75,427.5,604.0],["2020-11-12",421.5,495.0,421.5,460.5,3000.0],["2020-11-13",457.5,457.5,420.75,430.5,703.0],["2020-11-16",435.0,441.75,425.25,441.0,542.0],["2020-11-17",435.0,457.5,429.75,447.0,1085.0],["2020-11-18",472.5,472.5,442.5,456.0,602.0],["2020-11-19",457.5,457.5,429.0,444.75,737.0],["2020-11-20",436.5,480.0,420.0,471.75,1655.0],["2020-11-23",464.25,472.5,450.0,462.0,512.0],["2020-11-24",456.0,499.5,456.0,494.25,1333.0],["2020-11-25",495.0,525.0,475.5,513.75,1573.0],["2020-11-27",532.5,551.25,495.75,537.75,2344.0],["2020-11-30",540.0,540.0,495.0,528.75,1693.0],["2020-12-01",525.0,606.0,510.0,592.5,4196.0],["2020-12-02",555.0,596.25,532.5,588.75,2959.0],["2020-12-03",577.5,637.5,577.5,596.25,6359.0],["2020-12-04",607.5,609.75,533.25,569.25,2495.0],["2020-12-07",577.5,577.5,533.25,543.75,1949.0],["2020-12-08",536.25,537.75,469.5,504.75,1284.0],["2020-12-09",506.25,524.25,473.25,494.25,791.0],["2020-12-10",486.0,500.25,465.0,479.25,870.0],["2020-12-11",480.0,510.0,472.5,488.25,498.0],["2020-12-14",488.25,507.0,481.5,481.5,378.0],["2020-12-15",487.5,523.5,438.0,476.25,1116.0],["2020-12-16",473.25,480.75,462.75,476.25,499.0],["2020-12-17",472.5,502.5,464.25,470.25,900.0],["2020-12-18",465.0,498.0,464.25,473.25,904.0],["2020-12-21",471.0,479.25,450.0,468.75,1439.0],["2020-12-22",495.0,510.0,466.5,477.0,1074.0],["2020-12-23",473.25,489.0,465.0,483.75,973.0],["2020-12-24",512.25,512.25,468.75,480.0,719.0],["2020-12-28",480.0,506.25,469.5,495.75,1134.0],["2020-12-29",487.5,592.5,462.75,570.0,7906.0],["2020-12-30",562.5,568.5,503.25,517.5,3080.0],["2020-12-31",525.0,525.0,495.0,502.5,1047.0],["2021-01-04",517.5,546.75,480.75,517.5,1627.0],["2021-01-05",525.0,562.5,521.25,543.75,2202.0],["2021-01-06",558.75,600.0,547.5,588.75,3703.0],["2021-01-07",581.25,615.0,562.5,576.75,4770.0],["2021-01-08",585.0,1732.5,532.5,1597.5,313048.0],["2021-01-11",2497.5,2775.0,1702.5,1837.5,296169.0],["2021-01-12",1492.5,1627.5,1387.5,1477.5,50440.0],["2021-01-13",1357.5,1477.5,1252.5,1402.5,22923.0],["2021-01-14",1350.0,1687.5,1305.0,1432.5,34938.0],["2021-01-15",1442.25,1680.0,1323.75,1387.5,33961.0],["2021-01-19",1410.0,1455.0,1327.5,1350.0,11308.0],["2021-01-20",1312.5,1335.0,1207.5,1275.0,7574.0],["2021-01-21",1215.0,1312.5,1215.0,1267.5,4826.0],["2021-01-22",1222.5,1350.0,1170.0,1327.5,11944.0],["2021-01-25",1387.5,1425.0,1237.5,1320.0,7147.0],["2021-01-26",1372.5,1485.0,1282.5,1327.5,9747.0],["2021-01-27",1192.5,1267.5,1147.5,1185.0,7587.0],["2021-01-28",1185.0,1215.0,1072.5,1125.0,9564.0],["2021-01-29",2167.5,2377.5,1462.5,1537.5,136366.0],["2021-02-01",1425.0,1432.5,1312.5,1380.0,9955.0],["2021-02-02",1335.0,1455.0,1290.0,1357.5,6007.0],["2021-02-03",1327.5,1417.5,1320.0,1395.0,4813.0],["2021-02-04",1380.0,1387.5,1327.5,1350.0,3509.0],["2021-02-05",1350.0,1425.0,1312.5,1372.5,4558.0],["2021-02-08",1410.0,1530.0,1356.75,1500.0,6578.0],["2021-02-09",1522.5,1552.5,1425.0,1485.0,8770.0],["2021-02-10",1650.0,1650.0,1410.0,1530.0,9825.0],["2021-02-11",1575.0,1650.0,1462.5,1567.5,9191.0],["2021-02-12",1552.5,1560.0,1470.0,1492.5,3668.0],["2021-02-16",1522.5,1537.5,1417.5,1440.0,4768.0],["2021-02-17",1477.5,1500.0,1395.0,1500.0,4881.0],["2021-02-18",1440.0,1470.0,1365.0,1372.5,3402.0],["2021-02-19",1395.0,1635.0,1372.5,1462.5,7046.0],["2021-02-22",1440.0,1539.0,1395.0,1410.0,4596.0],["2021-02-23",1312.5,1320.0,1102.5,1245.0,6105.0],["2021-02-24",1282.5,1410.0,1237.5,1350.0,3688.0],["2021-02-25",1327.5,1342.5,1200.0,1215.0,3127.0],["2021-02-26",1222.5,1222.5,1147.5,1162.5,1799.0],["2021-03-01",1237.5,1245.0,1170.0,1200.0,1326.0],["2021-03-02",1200.0,1215.0,1140.0,1185.0,2202.0],["2021-03-03",1162.5,1207.5,1065.0,1072.5,3071.0],["2021-03-04",1020.0,1050.0,862.5,900.0,3374.0],["2021-03-05",907.5,960.0,825.0,945.0,2657.0],["2021-03-08",952.5,990.0,916.5,952.5,1299.0],["2021-03-09",1020.0,1042.5,975.0,1027.5,1598.0],["2021-03-10",1071.0,1147.5,1020.0,1117.5,1750.0],["2021-03-11",1101.75,1207.5,1065.0,1155.0,3533.0],["2021-03-12",1117.5,1140.0,1081.5,1132.5,932.0],["2021-03-15",1125.0,1200.0,1110.0,1200.0,2833.0],["2021-03-16",1200.0,1206.75,1102.5,1125.0,1779.0],["2021-03-17",1087.5,1222.5,1066.5,1215.0,3334.0],["2021-03-18",1185.0,1342.5,1110.0,1132.5,7511.0],["2021-03-19",1125.75,1161.75,1087.5,1102.5,2687.0],["2021-03-22",1110.0,1125.0,1065.0,1065.0,1252.0],["2021-03-23",1080.0,1290.0,1050.0,1192.5,10105.0],["2021-03-24",1162.5,1163.25,1020.0,1042.5,3449.0],["2021-03-25",975.0,1042.5,952.5,1027.5,2233.0],["2021-03-26",1027.5,1053.75,960.0,990.0,1749.0],["2021-03-29",997.5,1005.0,937.5,960.0,1593.0],["2021-03-30",960.0,982.5,930.0,960.0,699.0],["2021-03-31",975.0,1005.0,952.5,967.5,997.0],["2021-04-01",990.0,1005.0,956.25,997.5,1285.0],["2021-04-05",982.5,1020.0,960.0,990.0,1155.0],["2021-04-06",1012.5,1065.0,967.5,1050.0,2350.0],["2021-04-07",1035.0,1042.5,960.0,982.5,1114.0],["2021-04-08",967.5,996.75,960.0,967.5,513.0],["2021-04-09",975.0,975.0,907.5,922.5,1017.0],["2021-04-12",915.0,915.0,840.0,870.0,3083.0],["2021-04-13",862.5,911.25,825.0,907.5,2079.0],["2021-04-14",892.5,907.5,840.0,862.5,734.0],["2021-04-15",877.5,886.5,787.5,795.0,1322.0],["2021-04-16",780.0,810.0,730.5,795.0,1413.0],["2021-04-19",772.5,795.0,750.0,772.5,667.0],["2021-04-20",757.5,757.5,709.5,714.0,1708.0],["2021-04-21",696.75,795.0,675.75,780.0,1161.0],["2021-04-22",825.0,847.5,795.0,825.0,996.0],["2021-04-23",855.0,907.5,787.5,810.0,4728.0],["2021-04-26",795.0,885.0,795.0,885.0,4063.0],["2021-04-27",877.5,885.0,851.25,877.5,1118.0],["2021-04-28",870.0,885.0,840.0,870.0,622.0],["2021-04-29",870.0,926.25,855.0,870.0,1445.0],["2021-04-30",855.0,862.5,817.5,817.5,576.0],["2021-05-03",825.0,825.0,787.5,817.5,658.0],["2021-05-04",810.0,817.5,765.0,787.5,699.0],["2021-05-05",787.5,795.0,757.5,757.5,760.0],["2021-05-06",596.25,627.75,547.5,569.25,6122.0],["2021-05-07",534.0,960.0,529.5,670.5,41991.0],["2021-05-10",642.0,730.5,586.35,613.5,10156.0],["2021-05-11",568.5,609.0,543.0,559.5,3901.0],["2021-05-12",562.5,576.0,528.75,550.5,4141.0],["2021-05-13",585.0,654.0,513.0,528.0,5589.0],["2021-05-14",544.5,573.0,526.5,562.5,3047.0],["2021-05-17",549.0,585.0,541.2,582.0,1569.0],["2021-05-18",577.5,622.5,566.4,595.5,1727.0],["2021-05-19",570.0,600.0,562.95,577.5,1065.0],["2021-05-20",585.0,739.5,572.1,706.5,11037.0],["2021-05-21",717.0,766.5,619.5,657.0,8711.0],["2021-05-24",654.0,703.5,634.5,642.0,6808.0],["2021-05-25",648.0,681.0,615.0,628.5,6633.0],["2021-05-26",628.5,664.5,619.5,652.5,1911.0],["2021-05-27",657.0,693.0,649.5,664.5,1666.0],["2021-05-28",672.0,697.5,663.0,669.0,2179.0],["2021-06-01",673.5,693.0,665.25,688.5,1023.0],["2021-06-02",697.5,795.0,678.0,705.0,16353.0],["2021-06-03",712.5,727.5,661.5,685.5,12732.0],["2021-06-04",701.4,702.0,646.5,654.0,4813.0],["2021-06-07",660.0,714.0,651.0,714.0,8123.0],["2021-06-08",723.0,777.0,705.0,763.5,4822.0],["2021-06-09",774.0,783.0,730.5,736.5,2017.0],["2021-06-10",726.0,739.5,687.0,709.5,2219.0],["2021-06-11",690.0,847.5,690.0,775.5,20217.0],["2021-06-14",769.5,786.0,717.0,739.5,10513.0],["2021-06-15",732.0,758.4,700.5,708.0,4566.0],["2021-06-16",702.0,724.5,660.0,682.5,2780.0],["2021-06-17",693.0,708.0,652.5,696.0,3757.0],["2021-06-18",665.7,678.9,625.5,639.0,2172.0],["2021-06-21",633.0,633.0,588.0,600.0,2600.0],["2021-06-22",601.5,625.5,576.15,595.5,2413.0],["2021-06-23",612.0,628.5,601.5,627.0,1963.0],["2021-06-24",634.5,651.0,620.25,637.5,1556.0],["2021-06-25",649.5,655.5,639.0,642.0,735.0],["2021-06-28",634.5,657.0,607.5,612.0,1488.0],["2021-06-29",615.0,625.5,610.5,616.5,857.0],["2021-06-30",618.0,655.5,612.0,643.5,1733.0],["2021-07-01",642.0,656.85,619.5,639.0,639.0],["2021-07-02",626.4,629.25,607.65,621.0,999.0],["2021-07-06",616.5,670.5,589.5,640.5,2643.0],["2021-07-07",628.5,636.0,592.5,594.0,1842.0],["2021-07-08",576.0,1171.5,565.5,847.5,306473.0],["2021-07-09",831.0,883.5,667.5,703.5,61555.0],["2021-07-12",667.5,765.0,645.0,724.5,13833.0],["2021-07-13",700.5,745.5,636.0,640.5,9215.0],["2021-07-14",649.5,709.5,598.5,598.5,4034.0],["2021-07-15",594.0,628.2,562.5,591.0,4544.0],["2021-07-16",591.0,591.0,558.0,565.5,1462.0],["2021-07-19",561.0,571.5,525.0,565.5,1880.0],["2021-07-20",579.0,666.0,562.5,616.5,5611.0],["2021-07-21",609.0,654.0,603.0,613.5,6497.0],["2021-07-22",601.5,627.0,574.5,585.0,1226.0],["2021-07-23",585.0,637.5,571.5,600.0,4979.0],["2021-07-26",603.0,643.5,600.0,616.5,5921.0],["2021-07-27",603.0,628.5,586.5,610.5,2007.0],["2021-07-28",612.0,670.5,607.5,666.0,1697.0],["2021-07-29",655.5,660.0,624.0,630.0,8645.0],["2021-07-30",655.5,684.0,625.05,658.5,6289.0],["2021-08-02",616.5,675.0,612.0,649.5,2254.0],["2021-08-03",652.5,663.0,621.0,657.0,1469.0],["2021-08-04",645.0,679.5,645.0,669.0,1199.0],["2021-08-05",676.5,694.5,639.0,682.5,1997.0],["2021-08-06",676.5,703.5,663.0,672.0,2440.0],["2021-08-09",685.5,723.0,675.0,699.0,3182.0],["2021-08-10",697.5,759.0,684.15,730.5,3607.0],["2021-08-11",745.5,745.5,697.5,733.5,1301.0],["2021-08-12",736.5,736.5,693.0,703.5,1571.0],["2021-08-13",697.5,723.0,679.5,709.5,720.0],["2021-08-16",690.75,708.0,655.5,690.0,15959.0],["2021-08-17",827.85,843.0,741.0,763.5,138268.0],["2021-08-18",733.5,781.5,691.5,768.0,7978.0],["2021-08-19",760.5,774.0,704.4,711.0,2658.0],["2021-08-20",703.5,748.5,685.5,738.0,1667.0],["2021-08-23",742.5,774.0,732.0,763.5,1649.0],["2021-08-24",772.5,823.5,759.0,792.0,3178.0],["2021-08-25",802.5,802.5,765.0,789.0,1397.0],["2021-08-26",793.5,823.5,778.05,820.5,1331.0],["2021-08-27",820.5,835.5,774.0,778.5,1871.0],["2021-08-30",789.6,802.5,762.0,784.5,856.0],["2021-08-31",777.0,786.0,759.0,772.5,759.0],["2021-09-01",766.5,777.75,753.0,757.5,661.0],["2021-09-02",766.5,778.5,750.0,759.0,793.0],["2021-09-03",750.0,761.85,726.0,735.0,1247.0],["2021-09-07",729.0,751.5,661.5,664.5,3295.0],["2021-09-08",667.5,693.0,658.5,664.5,1051.0],["2021-09-09",667.5,712.65,664.5,703.5,1180.0],["2021-09-10",696.0,696.0,657.0,672.0,1649.0],["2021-09-13",673.5,724.5,661.5,723.0,1187.0],["2021-09-14",714.0,714.0,667.5,670.5,830.0],["2021-09-15",706.5,730.5,640.5,705.0,20262.0],["2021-09-16",688.5,709.5,654.0,654.0,1341.0],["2021-09-17",666.0,672.0,640.5,652.5,1205.0],["2021-09-20",625.5,642.0,613.5,616.5,1113.0],["2021-09-21",630.0,640.5,588.0,594.0,1623.0],["2021-09-22",606.0,631.65,600.0,619.5,534.0],["2021-09-23",616.5,639.0,604.5,631.5,649.0],["2021-09-24",622.5,637.5,616.5,636.0,297.0],["2021-09-27",636.0,655.5,634.5,637.5,871.0],["2021-09-28",630.0,642.0,612.75,630.0,334.0],["2021-09-29",624.0,634.5,586.5,594.0,1067.0],["2021-09-30",606.0,634.35,604.05,613.5,411.0],["2021-10-01",613.5,711.0,602.85,678.0,5893.0],["2021-10-04",686.4,686.4,639.0,660.0,985.0],["2021-10-05",667.5,733.5,640.5,667.5,4889.0],["2021-10-06",735.0,769.5,643.5,709.5,58107.0],["2021-10-07",663.0,709.5,654.0,699.0,3819.0],["2021-10-08",706.5,783.0,682.5,762.0,3715.0],["2021-10-11",754.5,754.5,720.0,721.5,1433.0],["2021-10-12",729.0,745.5,624.75,633.0,3515.0],["2021-10-13",625.5,636.9,600.0,604.5,2811.0],["2021-10-14",588.0,589.5,510.0,516.0,40822.0],["2021-10-15",735.0,862.5,655.5,712.5,415961.0],["2021-10-18",679.5,817.5,646.5,808.5,100969.0],["2021-10-19",780.0,921.0,744.0,915.0,30063.0],["2021-10-20",889.5,960.0,855.0,909.0,17993.0],["2021-10-21",924.0,967.5,879.0,963.0,9304.0],["2021-10-22",943.5,1104.0,915.0,987.0,19459.0],["2021-10-25",972.0,1027.35,931.5,994.5,13680.0],["2021-10-26",963.0,1002.75,925.5,975.0,4928.0],["2021-10-27",985.5,988.5,885.0,892.5,3918.0],["2021-10-28",891.0,972.0,891.0,936.0,2600.0],["2021-10-29",949.5,975.0,897.0,910.5,5371.0],["2021-11-01",912.0,957.0,891.0,927.0,2144.0],["2021-11-02",925.5,1024.5,901.5,1009.5,3916.0],["2021-11-03",988.5,1018.5,970.5,996.0,1690.0],["2021-11-04",976.5,1012.5,967.5,988.5,1875.0],["2021-11-05",979.5,1032.0,976.8,1029.0,2579.0],["2021-11-08",1041.0,1146.0,999.0,1008.0,11604.0],["2021-11-09",993.0,1012.5,936.0,997.5,3937.0],["2021-11-10",990.0,1011.0,957.0,990.0,2548.0],["2021-11-11",1000.5,1012.5,961.5,981.0,1115.0],["2021-11-12",960.0,1014.0,948.0,1006.5,4325.0],["2021-11-15",994.5,1014.0,979.5,991.5,1065.0],["2021-11-16",976.5,990.0,939.6,943.5,2009.0],["2021-11-17",937.5,975.0,922.05,937.5,1467.0],["2021-11-18",937.5,937.5,885.0,930.0,1444.0],["2021-11-19",921.0,967.5,905.25,941.25,944.0],["2021-11-22",925.5,945.0,867.0,894.0,1860.0],["2021-11-23",894.0,915.0,862.5,883.5,1091.0],["2021-11-24",894.0,894.0,858.0,889.5,867.0],["2021-11-26",862.5,870.0,834.0,841.5,2062.0],["2021-11-29",855.0,856.5,804.0,819.0,1574.0],["2021-11-30",814.5,857.25,780.0,792.0,3123.0],["2021-12-01",802.5,835.5,781.5,787.5,1180.0],["2021-12-02",784.5,795.0,735.0,742.5,2035.0],["2021-12-03",742.5,784.5,736.5,757.5,2592.0],["2021-12-06",751.5,825.0,706.5,810.0,1648.0],["2021-12-07",829.5,892.5,829.5,889.5,1882.0],["2021-12-08",892.5,987.0,889.5,987.0,3401.0],["2021-12-09",956.25,967.5,915.0,916.5,933.0],["2021-12-10",933.0,958.5,900.0,957.0,905.0],["2021-12-13",943.5,951.0,838.95,846.0,907.0],["2021-12-14",843.0,870.0,825.0,843.0,825.0],["2021-12-15",835.5,894.0,816.0,885.0,884.0],["2021-12-16",898.5,898.5,835.5,849.0,948.0],["2021-12-17",837.0,912.0,805.5,814.5,2629.0],["2021-12-20",792.0,799.95,763.5,796.5,809.0],["2021-12-21",799.5,822.0,795.0,808.5,216.0],["2021-12-22",796.5,808.5,778.5,807.0,113.0],["2021-12-23",802.5,814.65,775.5,807.0,206.0],["2021-12-27",805.5,832.5,788.85,813.0,629.0],["2021-12-28",823.5,823.5,763.5,769.5,527.0],["2021-12-29",769.5,769.5,738.0,741.0,459.0],["2021-12-30",738.0,760.5,729.0,735.0,539.0],["2021-12-31",735.0,747.0,723.0,729.0,809.0],["2022-01-03",730.5,757.5,724.5,735.0,862.0],["2022-01-04",739.5,739.5,714.0,732.0,136.0],["2022-01-05",727.5,733.5,678.75,687.0,321.0],["2022-01-06",688.5,720.0,664.5,702.0,235.0],["2022-01-07",702.0,705.0,669.0,694.5,317.0],["2022-01-10",679.5,691.5,673.5,687.0,163.0],["2022-01-11",691.5,724.5,679.5,687.0,835.0],["2022-01-12",682.5,694.35,660.0,666.0,309.0],["2022-01-13",661.5,673.5,634.5,639.0,881.0],["2022-01-14",630.0,652.5,607.5,624.0,401.0],["2022-01-18",612.0,621.0,603.0,612.0,207.0],["2022-01-19",613.5,616.5,592.5,606.0,238.0],["2022-01-20",606.0,639.0,595.5,603.0,349.0],["2022-01-21",592.5,594.3,540.0,549.0,399.0],["2022-01-24",525.0,552.0,496.5,550.5,512.0],["2022-01-25",537.0,537.0,497.7,516.0,375.0],["2022-01-26",529.5,544.5,483.0,493.5,774.0],["2022-01-27",499.5,513.0,447.0,475.5,648.0],["2022-01-28",472.5,486.0,444.0,480.0,259.0],["2022-01-31",489.6,538.5,489.6,525.0,174.0],["2022-02-01",520.5,548.7,496.8,537.0,459.0],["2022-02-02",537.0,576.0,481.5,568.5,931.0],["2022-02-03",550.5,550.5,507.0,513.0,145.0],["2022-02-04",525.0,586.5,525.0,564.0,1035.0],["2022-02-07",579.0,640.5,577.95,591.0,1477.0],["2022-02-08",591.0,607.5,565.5,598.5,547.0],["2022-02-09",598.5,624.9,577.5,621.0,263.0],["2022-02-10",600.0,630.0,585.0,589.5,924.0],["2022-02-11",583.5,604.5,553.35,562.5,483.0],["2022-02-14",556.5,564.0,501.3,508.5,689.0],["2022-02-15",526.5,557.55,513.3,555.0,292.0],["2022-02-16",547.5,547.5,525.6,532.5,213.0],["2022-02-17",532.5,535.5,497.4,498.0,379.0],["2022-02-18",495.0,507.0,474.0,483.0,238.0],["2022-02-22",474.0,487.5,423.0,442.5,823.0],["2022-02-23",446.25,447.0,406.5,408.0,467.0],["2022-02-24",387.0,465.0,378.0,462.0,777.0],["2022-02-25",465.0,465.0,438.9,454.5,151.0],["2022-02-28",442.5,457.2,438.0,445.5,199.0],["2022-03-01",457.5,480.0,448.5,456.0,279.0],["2022-03-02",465.0,465.0,448.5,448.5,111.0],["2022-03-03",448.5,454.5,423.0,423.0,141.0],["2022-03-04",423.0,427.95,392.4,420.0,224.0],["2022-03-07",414.0,414.0,369.0,372.0,617.0],["2022-03-08",370.5,399.0,355.5,388.5,460.0],["2022-03-09",390.0,456.0,379.5,447.0,3016.0],["2022-03-10",426.6,471.0,400.5,427.5,940.0],["2022-03-11",427.5,435.0,409.5,409.5,295.0],["2022-03-14",409.5,409.5,388.5,393.0,237.0],["2022-03-15",384.0,418.5,363.0,372.0,1405.0],["2022-03-16",375.0,390.0,366.0,378.0,666.0],["2022-03-17",369.0,418.5,369.0,403.5,1199.0],["2022-03-18",408.0,429.0,399.0,424.5,415.0],["2022-03-21",424.5,424.5,400.5,408.0,226.0],["2022-03-22",417.0,450.0,412.5,426.0,1313.0],["2022-03-23",426.0,435.0,417.0,427.5,262.0],["2022-03-24",424.5,435.0,417.0,427.5,363.0],["2022-03-25",433.5,468.0,418.05,430.5,1315.0],["2022-03-28",436.5,478.5,435.9,462.0,1827.0],["2022-03-29",450.0,474.0,448.5,451.5,311.0],["2022-03-30",451.5,465.0,450.0,451.5,336.0],["2022-03-31",441.0,444.0,427.5,429.0,159.0],["2022-04-01",436.5,451.5,435.0,450.0,237.0],["2022-04-04",453.0,456.0,442.5,451.5,155.0],["2022-04-05",447.0,453.0,435.0,436.5,300.0],["2022-04-06",432.0,435.0,412.5,414.0,235.0],["2022-04-07",420.0,427.5,388.5,394.5,294.0],["2022-04-08",408.0,408.0,385.5,387.0,191.0],["2022-04-11",385.5,387.0,361.5,364.5,257.0],["2022-04-12",366.0,382.5,360.0,363.0,476.0],["2022-04-13",361.5,373.5,361.5,373.5,113.0],["2022-04-14",369.0,374.25,355.5,358.5,141.0],["2022-04-18",349.5,356.1,341.25,349.5,144.0],["2022-04-19",351.0,381.0,351.0,375.0,133.0],["2022-04-20",366.0,382.5,364.5,367.5,158.0],["2022-04-21",364.5,370.35,346.5,349.5,124.0],["2022-04-22",348.0,370.5,337.5,369.0,311.0],["2022-04-25",358.5,369.0,353.7,366.0,141.0],["2022-04-26",357.15,366.0,346.5,355.5,65.0],["2022-04-27",366.0,381.0,348.0,348.0,275.0],["2022-04-28",343.5,367.5,339.0,366.0,279.0],["2022-04-29",352.5,368.1,345.0,349.5,137.0],["2022-05-02",346.5,353.7,337.5,349.5,142.0],["2022-05-03",343.5,351.75,342.0,345.0,165.0],["2022-05-04",342.0,343.5,334.5,342.0,227.0],["2022-05-05",345.0,357.75,334.5,348.0,1367.0],["2022-05-06",360.0,360.0,318.15,342.0,1189.0],["2022-05-09",345.0,345.0,270.0,274.5,935.0],["2022-05-10",279.0,282.0,234.0,244.5,1016.0],["2022-05-11",246.0,247.5,168.0,171.0,2033.0],["2022-05-12",172.5,178.5,159.0,165.0,1695.0],["2022-05-13",172.5,190.05,171.0,181.5,1297.0],["2022-05-16",183.0,198.75,177.0,193.5,1426.0],["2022-05-17",195.0,195.0,175.65,189.0,687.0],["2022-05-18",184.5,194.55,172.5,174.0,860.0],["2022-05-19",174.0,205.5,174.0,198.0,786.0],["2022-05-20",192.0,198.0,178.5,184.5,299.0],["2022-05-23",186.0,195.0,184.5,189.0,129.0],["2022-05-24",184.5,196.5,181.5,195.0,240.0],["2022-05-25",195.0,195.0,183.0,183.0,239.0],["2022-05-26",181.8,195.0,181.5,192.0,326.0],["2022-05-27",186.0,210.0,181.5,207.0,4712.0],["2022-05-31",214.5,232.5,201.0,223.5,3740.0],["2022-06-01",225.0,226.5,204.45,208.5,1126.0],["2022-06-02",217.5,217.5,204.0,216.0,615.0],["2022-06-03",210.0,213.6,205.5,207.0,125.0],["2022-06-06",219.0,219.0,156.0,175.5,3279.0],["2022-06-07",174.9,177.0,166.5,166.5,669.0],["2022-06-08",168.0,175.5,150.0,165.0,1198.0],["2022-06-09",163.5,166.5,156.75,160.5,824.0],["2022-06-10",159.0,175.5,151.5,169.5,2176.0],["2022-06-13",160.5,165.0,128.25,144.9,2775.0],["2022-06-14",149.7,149.7,126.3,129.0,1755.0],["2022-06-15",129.0,138.0,129.0,132.45,636.0],["2022-06-16",130.05,130.05,116.7,118.5,1810.0],["2022-06-17",120.0,136.35,118.5,124.65,2727.0],["2022-06-21",124.95,157.5,124.5,142.95,2914.0],["2022-06-22",135.9,136.5,112.5,123.15,1653.0],["2022-06-23",120.3,133.95,120.3,129.3,526.0],["2022-06-24",132.9,135.0,123.3,135.0,829.0],["2022-06-27",133.8,143.4,133.8,135.0,1695.0],["2022-06-28",132.0,140.25,127.5,127.5,1101.0],["2022-06-29",132.0,132.0,119.55,121.5,801.0],["2022-06-30",121.5,122.25,115.8,122.25,421.0],["2022-07-01",130.5,142.5,110.55,113.85,2050.0],["2022-07-05",112.5,115.95,110.7,112.5,1206.0],["2022-07-06",112.5,117.9,109.5,113.25,731.0],["2022-07-07",118.2,122.1,112.5,122.1,413.0],["2022-07-08",119.25,131.1,116.1,127.05,584.0],["2022-07-11",129.0,129.0,118.95,121.5,88.0],["2022-07-12",123.0,127.95,123.0,125.4,160.0],["2022-07-13",124.05,129.0,117.0,128.7,1097.0],["2022-07-14",123.0,130.5,121.5,126.75,329.0],["2022-07-15",130.5,130.5,124.5,127.2,213.0],["2022-07-18",129.9,137.4,129.6,137.4,428.0],["2022-07-19",137.85,140.1,136.5,138.0,520.0],["2022-07-20",138.75,166.5,138.45,166.5,2851.0],["2022-07-21",166.5,186.0,148.5,157.5,1700.0],["2022-07-22",160.5,160.5,143.25,144.15,755.0],["2022-07-25",143.7,149.7,140.25,140.25,207.0],["2022-07-26",143.55,143.55,136.5,138.0,183.0],["2022-07-27",136.5,146.85,136.5,144.0,233.0],["2022-07-28",144.0,162.0,138.3,144.0,2184.0],["2022-07-29",145.5,157.5,144.0,153.0,735.0],["2022-08-01",151.5,169.5,150.0,165.0,911.0],["2022-08-02",166.5,166.5,156.0,159.0,616.0],["2022-08-03",160.5,175.5,160.5,174.0,1279.0],["2022-08-04",171.0,173.7,160.5,163.5,550.0],["2022-08-05",159.0,165.0,154.5,160.5,643.0],["2022-08-08",163.5,165.0,159.0,160.5,641.0],["2022-08-09",162.0,162.0,154.8,157.5,286.0],["2022-08-10",160.5,168.0,153.0,160.5,2543.0],["2022-08-11",164.4,165.0,162.0,162.0,321.0],["2022-08-12",159.0,163.5,159.0,159.0,265.0],["2022-08-15",158.25,163.5,158.25,160.5,286.0],["2022-08-16",159.0,163.5,157.5,162.0,335.0],["2022-08-17",168.0,279.0,163.5,198.0,36738.0],["2022-08-18",181.5,204.0,168.0,199.5,6127.0],["2022-08-19",204.0,211.5,178.5,210.0,2820.0],["2022-08-22",207.0,237.0,171.0,171.0,7374.0],["2022-08-23",172.5,190.5,171.0,186.0,1461.0],["2022-08-24",181.5,225.0,181.5,217.5,3277.0],["2022-08-25",219.0,228.0,199.5,204.0,1633.0],["2022-08-26",204.0,204.0,180.0,184.5,452.0],["2022-08-29",186.0,195.0,185.4,193.5,307.0],["2022-08-30",198.0,201.0,186.0,190.5,653.0],["2022-08-31",193.5,198.0,184.5,197.25,581.0],["2022-09-01",190.5,194.25,171.0,175.5,1477.0],["2022-09-02",174.0,184.5,171.0,174.0,492.0],["2022-09-06",171.0,178.5,169.5,172.5,240.0],["2022-09-07",172.95,175.2,169.5,171.0,199.0],["2022-09-08",175.5,180.0,168.0,169.5,654.0],["2022-09-09",171.0,193.5,171.0,187.5,1101.0],["2022-09-12",189.0,207.0,189.0,195.0,783.0],["2022-09-13",193.5,193.5,178.5,187.05,449.0],["2022-09-14",190.8,195.0,180.0,183.0,944.0],["2022-09-15",186.0,187.95,181.5,184.5,169.0],["2022-09-16",184.5,189.0,168.0,177.0,473.0],["2022-09-19",174.3,174.3,169.5,172.5,93.0],["2022-09-20",174.0,174.0,165.9,168.0,188.0],["2022-09-21",168.0,169.5,160.5,163.5,95.0],["2022-09-22",160.35,160.35,146.4,150.0,399.0],["2022-09-23",151.5,151.5,143.25,143.55,79.0],["2022-09-26",151.5,154.5,141.45,145.5,202.0],["2022-09-27",142.65,153.0,142.65,145.5,317.0],["2022-09-28",151.5,153.0,144.15,148.5,69.0],["2022-09-29",148.5,150.0,138.15,144.9,135.0],["2022-09-30",149.25,150.0,138.45,145.5,72.0],["2022-10-03",144.0,154.5,138.45,154.5,309.0],["2022-10-04",153.0,153.6,150.0,150.0,92.0],["2022-10-05",148.5,153.0,139.8,144.0,178.0],["2022-10-06",144.0,150.0,139.95,139.95,170.0],["2022-10-07",139.95,144.75,139.95,141.0,125.0],["2022-10-10",139.95,150.0,139.5,144.75,81.0],["2022-10-11",147.0,150.0,138.0,142.5,430.0],["2022-10-12",149.7,149.7,141.0,142.5,153.0],["2022-10-13",138.15,143.25,138.15,142.5,73.0],["2022-10-14",141.0,141.0,127.95,137.25,405.0],["2022-10-17",134.25,138.75,134.25,136.5,149.0],["2022-10-18",139.95,140.25,134.25,135.3,197.0],["2022-10-19",138.0,160.5,132.0,136.5,3968.0],["2022-10-20",135.0,142.95,132.9,139.05,142.0],["2022-10-21",142.5,142.5,132.0,136.5,249.0],["2022-10-24",139.5,141.75,129.3,134.4,82.0],["2022-10-25",133.5,139.5,132.0,138.75,237.0],["2022-10-26",138.0,146.4,136.5,140.25,198.0],["2022-10-27",144.0,145.5,138.0,141.6,138.0],["2022-10-28",139.5,156.0,139.2,151.5,1008.0],["2022-10-31",150.0,150.0,141.15,145.8,126.0],["2022-11-01",150.0,150.0,135.0,137.1,248.0],["2022-11-02",136.5,138.75,133.5,135.0,228.0],["2022-11-03",135.0,135.75,129.75,130.95,199.0],["2022-11-04",132.0,134.25,128.25,133.5,340.0],["2022-11-07",134.55,135.0,130.5,134.1,123.0],["2022-11-08",135.0,135.0,120.0,124.5,535.0],["2022-11-09",124.5,124.5,117.0,117.0,190.0],["2022-11-10",120.45,126.75,117.0,122.25,571.0],["2022-11-11",120.0,127.5,117.0,127.05,397.0],["2022-11-14",127.5,127.5,117.75,120.0,699.0],["2022-11-15",121.2,121.95,117.45,117.6,248.0],["2022-11-16",117.45,118.65,114.3,114.45,233.0],["2022-11-17",115.65,117.45,114.0,117.0,143.0],["2022-11-18",115.5,120.6,114.0,117.6,394.0],["2022-11-21",115.5,119.85,111.15,111.9,281.0],["2022-11-22",114.0,116.1,109.65,109.65,107.0],["2022-11-23",109.95,118.05,109.95,113.55,198.0],["2022-11-25",112.5,112.5,111.0,111.0,61.0],["2022-11-28",110.85,112.05,106.65,107.25,310.0],["2022-11-29",105.0,109.35,105.0,109.35,127.0],["2022-11-30",105.0,109.05,87.0,100.5,735.0],["2022-12-01",101.25,105.15,100.5,100.5,453.0],["2022-12-02",99.45,100.65,92.1,94.5,561.0],["2022-12-05",93.75,97.5,93.15,93.15,133.0],["2022-12-06",93.15,118.8,90.45,94.65,2935.0],["2022-12-07",90.9,94.5,86.4,91.2,702.0],["2022-12-08",87.75,94.5,87.75,94.5,451.0],["2022-12-09",93.0,96.0,91.5,95.55,279.0],["2022-12-12",97.5,99.0,90.0,95.55,139.0],["2022-12-13",94.5,96.0,90.0,91.35,249.0],["2022-12-14",91.05,97.5,90.15,96.75,292.0],["2022-12-15",97.5,103.5,91.5,103.5,474.0],["2022-12-16",105.0,105.0,97.5,104.85,141.0],["2022-12-19",103.5,104.85,97.5,104.85,413.0],["2022-12-20",101.25,105.75,97.5,103.95,383.0],["2022-12-21",96.15,103.5,96.0,96.0,319.0],["2022-12-22",97.5,105.0,97.5,99.0,335.0],["2022-12-23",97.5,100.5,96.0,100.2,292.0],["2022-12-27",96.0,96.0,90.75,95.25,183.0],["2022-12-28",92.4,94.5,90.0,90.45,87.0],["2022-12-29",90.45,92.1,83.55,88.5,143.0],["2022-12-30",87.0,87.9,82.8,82.8,175.0],["2023-01-03",85.95,86.25,82.5,84.0,51.0],["2023-01-04",84.0,90.0,84.0,88.5,133.0],["2023-01-05",85.35,93.0,85.35,92.7,471.0],["2023-01-06",92.1,94.5,87.0,93.0,307.0],["2023-01-09",94.5,103.5,90.0,102.0,197.0],["2023-01-10",101.1,106.5,96.9,102.15,104.0],["2023-01-11",106.5,107.55,102.15,105.0,155.0],["2023-01-12",102.0,121.2,102.0,113.25,1470.0],["2023-01-13",112.5,124.8,112.5,118.5,865.0],["2023-01-17",130.05,130.05,121.5,123.15,488.0],["2023-01-18",123.15,130.05,106.8,107.4,578.0],["2023-01-19",108.0,108.45,105.0,105.45,81.0],["2023-01-20",106.5,108.3,105.75,107.85,377.0],["2023-01-23",109.2,113.25,108.0,108.3,176.0],["2023-01-24",111.15,114.45,105.9,109.5,386.0],["2023-01-25",109.5,112.05,105.9,106.65,79.0],["2023-01-26",106.65,115.2,106.65,109.5,339.0],["2023-01-27",109.95,111.45,106.95,111.45,371.0],["2023-01-30",111.75,111.75,105.15,105.15,169.0],["2023-01-31",105.0,109.05,105.0,107.25,387.0],["2023-02-01",107.7,108.45,105.0,105.6,338.0],["2023-02-02",104.25,114.0,104.25,108.75,562.0],["2023-02-03",108.0,112.35,104.25,104.4,658.0],["2023-02-06",104.4,125.25,104.4,122.4,2540.0],["2023-02-07",117.0,123.0,116.4,122.25,787.0],["2023-02-08",121.5,123.0,118.5,120.0,473.0],["2023-02-09",123.0,124.5,116.55,123.0,379.0],["2023-02-10",118.2,118.5,116.7,118.5,131.0],["2023-02-13",116.7,145.65,114.45,142.8,4305.0],["2023-02-14",148.5,165.0,144.0,156.0,3686.0],["2023-02-15",160.5,162.0,151.5,160.5,1572.0],["2023-02-16",166.5,178.5,158.25,174.0,1760.0],["2023-02-17",177.0,201.0,174.0,198.0,3501.0],["2023-02-21",213.0,213.0,184.5,186.0,2647.0],["2023-02-22",187.5,188.85,150.0,163.5,3170.0],["2023-02-23",168.0,183.0,165.0,183.0,1381.0],["2023-02-24",190.5,199.5,177.0,193.5,3600.0],["2023-02-27",199.5,221.85,189.75,196.2,8431.0],["2023-02-28",202.5,212.25,181.5,196.5,3593.0],["2023-03-01",192.0,195.0,153.0,168.0,6023.0],["2023-03-02",166.5,166.5,142.5,143.85,3403.0],["2023-03-03",148.5,154.5,122.7,129.0,2808.0],["2023-03-06",129.0,133.95,116.4,126.0,1781.0],["2023-03-07",122.7,126.0,114.0,118.65,1483.0],["2023-03-08",118.2,126.9,112.5,112.5,730.0],["2023-03-09",113.85,115.95,109.5,111.3,659.0],["2023-03-10",109.65,112.2,109.65,109.65,425.0],["2023-03-13",106.65,115.35,105.15,109.5,829.0],["2023-03-14",112.5,118.65,109.5,112.5,1031.0],["2023-03-15",112.5,112.5,109.5,109.5,215.0],["2023-03-16",110.25,113.4,109.5,112.5,1078.0],["2023-03-17",113.4,122.7,111.0,121.5,1304.0],["2023-03-20",120.0,130.95,120.0,123.75,1435.0],["2023-03-21",123.75,124.5,114.0,121.2,1134.0],["2023-03-22",120.75,122.7,119.7,122.7,301.0],["2023-03-23",122.25,122.7,119.25,119.7,413.0],["2023-03-24",118.95,125.25,118.65,125.25,707.0],["2023-03-27",125.7,125.7,115.2,115.5,1491.0],["2023-03-28",115.95,115.95,105.15,107.25,391.0],["2023-03-29",108.6,110.7,108.0,108.45,337.0],["2023-03-30",108.0,111.6,107.4,111.6,115.0],["2023-03-31",111.75,117.0,111.0,117.0,631.0],["2023-04-03",116.25,121.95,112.5,119.4,837.0],["2023-04-04",114.0,118.5,112.95,114.3,241.0],["2023-04-05",114.3,118.5,114.3,117.9,607.0],["2023-04-06",114.75,122.25,114.75,117.0,377.0],["2023-04-10",120.0,120.75,117.15,119.55,263.0],["2023-04-11",120.75,126.75,120.75,123.9,613.0],["2023-04-12",124.5,130.2,124.5,129.75,611.0],["2023-04-13",133.5,144.6,133.5,141.0,1645.0],["2023-04-14",141.0,141.0,119.1,128.25,792.0],["2023-04-17",129.15,136.5,118.65,120.15,571.0],["2023-04-18",123.0,123.45,112.5,113.7,521.0],["2023-04-19",113.1,116.85,109.2,112.5,363.0],["2023-04-20",108.6,112.95,108.3,112.65,215.0],["2023-04-21",109.5,112.65,105.0,105.45,497.0],["2023-04-24",108.0,111.0,106.2,107.25,359.0],["2023-04-25",106.2,111.45,106.2,107.4,113.0],["2023-04-26",108.0,108.0,104.55,105.0,416.0],["2023-04-27",104.7,106.5,104.7,106.5,365.0],["2023-04-28",105.0,126.75,104.7,117.0,2077.0],["2023-05-01",109.5,115.5,108.45,109.5,883.0],["2023-05-02",109.2,109.8,108.15,109.65,122.0],["2023-05-03",109.8,111.45,108.45,109.2,169.0],["2023-05-04",108.9,112.95,108.9,112.95,262.0],["2023-05-05",110.4,113.85,110.4,111.45,57.0],["2023-05-08",113.85,113.85,105.45,110.25,2387.0],["2023-05-09",108.6,112.2,106.5,109.5,214.0],["2023-05-10",107.25,112.05,106.5,112.05,152.0],["2023-05-11",109.35,111.6,106.95,109.5,89.0],["2023-05-12",111.0,112.5,108.0,111.45,102.0],["2023-05-15",193.5,205.5,133.65,156.0,279215.0],["2023-05-16",127.5,131.85,117.9,120.0,9428.0],["2023-05-17",116.4,128.7,115.8,128.7,3394.0],["2023-05-18",124.65,126.0,115.2,115.2,1287.0],["2023-05-19",115.5,119.25,112.5,112.5,519.0],["2023-05-22",112.5,115.5,112.5,112.65,403.0],["2023-05-23",115.5,121.5,112.5,115.2,838.0],["2023-05-24",112.8,118.5,112.5,112.5,374.0],["2023-05-25",113.25,115.5,108.0,109.5,634.0],["2023-05-26",109.5,112.35,108.0,110.25,222.0],["2023-05-30",115.5,115.5,108.15,110.25,323.0],["2023-05-31",112.05,112.05,94.5,108.0,1027.0],["2023-06-01",111.0,111.0,106.35,110.25,551.0],["2023-06-02",110.25,110.25,108.15,109.2,201.0],["2023-06-05",106.5,109.35,98.4,105.3,527.0],["2023-06-06",106.5,109.5,99.9,104.4,443.0],["2023-06-07",109.5,109.5,99.15,102.15,319.0],["2023-06-08",104.25,106.5,100.5,104.1,307.0],["2023-06-09",104.1,110.4,104.1,108.3,748.0],["2023-06-12",106.5,112.5,105.0,111.0,455.0],["2023-06-13",108.0,111.0,102.0,106.5,259.0],["2023-06-14",106.35,109.2,103.5,103.5,848.0],["2023-06-15",103.5,111.0,101.25,104.55,312.0],["2023-06-16",105.9,108.0,102.0,108.0,341.0],["2023-06-20",104.7,108.0,104.4,105.45,111.0],["2023-06-21",103.35,116.4,103.35,116.4,1314.0],["2023-06-22",113.7,118.95,108.15,117.0,601.0],["2023-06-23",108.3,124.95,108.3,124.2,1681.0],["2023-06-26",123.0,124.5,117.15,120.45,414.0],["2023-06-27",116.1,120.0,112.05,115.5,678.0],["2023-06-28",118.5,118.5,102.0,104.4,711.0],["2023-06-29",105.0,108.3,103.5,105.0,153.0],["2023-06-30",108.0,108.0,103.5,105.0,133.0],["2023-07-03",105.0,108.0,103.8,107.7,76.0],["2023-07-05",106.65,108.0,105.15,108.0,112.0],["2023-07-06",111.0,112.35,102.15,106.5,537.0],["2023-07-07",103.5,108.15,103.5,105.0,95.0],["2023-07-10",105.0,108.0,103.8,106.05,610.0],["2023-07-11",102.9,108.75,102.9,105.75,287.0],["2023-07-12",109.5,116.1,109.5,111.0,1252.0],["2023-07-13",111.0,129.15,106.5,115.65,5163.0],["2023-07-14",121.05,121.05,108.3,109.35,1221.0],["2023-07-17",108.3,114.6,106.8,106.8,399.0],["2023-07-18",108.3,109.2,106.5,106.5,282.0],["2023-07-19",106.5,114.15,106.5,111.15,279.0],["2023-07-20",110.85,111.15,109.5,111.0,221.0],["2023-07-21",107.4,111.45,106.5,106.8,163.0],["2023-07-24",108.0,112.5,106.5,108.0,230.0],["2023-07-25",106.5,109.35,103.2,103.5,439.0],["2023-07-26",103.2,106.5,102.15,105.0,220.0],["2023-07-27",104.4,106.2,99.0,100.5,324.0],["2023-07-28",102.45,106.5,102.45,103.5,580.0],["2023-07-31",103.35,106.5,102.0,103.5,87.0],["2023-08-01",103.95,105.0,103.65,104.85,167.0],["2023-08-02",104.25,104.25,103.2,103.5,105.0],["2023-08-03",103.2,103.5,102.45,102.45,71.0],["2023-08-04",103.5,105.0,100.8,105.0,501.0],["2023-08-07",102.0,106.5,102.0,105.0,162.0],["2023-08-08",104.85,106.5,103.5,103.5,177.0],["2023-08-09",105.0,108.0,103.5,108.0,535.0],["2023-08-10",106.5,108.0,105.0,105.15,251.0],["2023-08-11",105.15,108.75,105.0,105.0,264.0],["2023-08-14",108.75,108.75,94.2,94.35,5079.0],["2023-08-15",94.95,95.55,94.2,94.2,377.0],["2023-08-16",94.5,94.5,88.05,88.05,762.0],["2023-08-17",87.9,89.55,87.0,88.2,230.0],["2023-08-18",83.4,88.5,82.65,87.15,397.0],["2023-08-21",85.65,89.25,84.0,89.25,105.0],["2023-08-22",87.15,89.25,85.65,89.1,61.0],["2023-08-23",86.7,91.5,86.7,91.5,152.0],["2023-08-24",90.45,91.8,90.15,90.75,113.0],["2023-08-25",91.2,92.25,90.75,90.75,179.0],["2023-08-28",91.5,94.2,91.2,93.9,61.0],["2023-08-29",93.75,98.4,93.75,96.0,1287.0],["2023-08-30",94.95,95.85,91.65,94.5,353.0],["2023-08-31",94.5,94.5,85.5,86.4,723.0],["2023-09-01",85.35,87.75,85.35,86.55,286.0],["2023-09-05",87.0,90.0,87.0,88.65,56.0],["2023-09-06",86.25,90.0,86.25,87.9,31.0],["2023-09-07",90.0,90.0,83.7,88.5,110.0],["2023-09-08",85.5,87.0,84.0,87.0,32.0],["2023-09-11",84.75,87.0,84.0,84.15,141.0],["2023-09-12",84.15,87.0,82.65,84.0,101.0],["2023-09-13",84.6,87.0,82.8,83.1,73.0],["2023-09-14",86.85,87.75,83.1,86.4,53.0],["2023-09-15",86.1,92.25,84.45,92.25,347.0],["2023-09-18",84.45,92.25,82.5,84.0,638.0],["2023-09-19",82.5,84.45,82.5,83.4,191.0],["2023-09-20",82.5,85.05,82.5,84.0,90.0],["2023-09-21",82.95,84.0,78.6,78.6,333.0],["2023-09-22",79.05,79.8,75.0,76.5,123.0],["2023-09-25",75.0,77.85,71.25,71.55,315.0],["2023-09-26",71.4,75.0,71.4,74.4,92.0],["2023-09-27",75.0,75.0,71.4,71.4,143.0],["2023-09-28",73.05,73.2,69.9,71.7,186.0],["2023-09-29",72.15,74.25,69.9,73.2,51.0],["2023-10-02",75.45,76.65,73.5,76.5,273.0],["2023-10-03",72.15,74.25,69.9,72.15,65.0],["2023-10-04",75.6,75.6,69.0,72.0,78.0],["2023-10-05",72.0,72.75,70.2,70.2,205.0],["2023-10-06",70.5,71.7,67.5,67.5,44.0],["2023-10-09",67.5,68.25,57.3,63.0,311.0],["2023-10-10",61.65,71.85,60.15,67.5,24.0],["2023-10-11",67.5,67.5,60.15,60.3,316.0],["2023-10-12",61.2,71.25,61.2,63.0,55.0],["2023-10-13",63.75,64.5,57.9,63.0,271.0],["2023-10-16",61.2,66.9,61.2,63.6,108.0],["2023-10-17",58.65,67.5,57.0,62.85,254.0],["2023-10-18",64.5,67.35,60.0,66.75,301.0],["2023-10-19",64.5,66.0,60.0,61.5,457.0],["2023-10-20",63.0,78.9,63.0,69.75,34969.0],["2023-10-23",69.75,70.65,56.4,61.8,18859.0],["2023-10-24",64.8,67.8,53.4,55.95,13735.0],["2023-10-25",55.05,74.25,49.5,66.0,9449.0],["2023-10-26",57.75,60.0,54.3,60.0,1631.0],["2023-10-27",57.9,60.0,55.5,58.35,653.0],["2023-10-30",55.65,58.5,55.65,57.0,955.0],["2023-10-31",55.5,58.05,54.3,58.05,657.0],["2023-11-01",57.75,59.25,51.6,56.7,1605.0],["2023-11-02",56.1,60.0,53.25,60.0,1077.0],["2023-11-03",57.6,64.35,57.0,62.55,1079.0],["2023-11-06",63.75,63.75,57.0,61.2,410.0],["2023-11-07",59.25,63.9,56.7,60.15,182.0],["2023-11-08",60.0,63.0,57.0,62.85,268.0],["2023-11-09",60.15,67.5,60.0,62.1,1318.0],["2023-11-10",59.4,62.1,57.0,60.0,279.0],["2023-11-13",60.9,62.55,54.0,58.5,413.0],["2023-11-14",57.0,60.3,54.45,58.5,510.0],["2023-11-15",62.4,64.5,55.05,57.15,14607.0],["2023-11-16",56.55,57.75,46.5,48.15,3391.0],["2023-11-17",46.95,48.0,42.15,43.5,2152.0],["2023-11-20",44.25,48.75,44.25,45.45,1486.0],["2023-11-21",45.45,45.45,41.85,41.85,1125.0],["2023-11-22",42.0,43.35,40.8,42.0,1179.0],["2023-11-24",42.0,45.75,40.95,45.45,1397.0],["2023-11-27",45.0,50.7,44.25,46.65,2631.0],["2023-11-28",47.55,49.5,46.05,48.45,2225.0],["2023-11-29",48.45,51.0,48.3,49.05,575.0],["2023-11-30",48.0,49.5,45.0,46.65,834.0],["2023-12-01",45.75,50.7,45.75,48.15,1365.0],["2023-12-04",51.0,59.25,47.25,50.7,15325.0],["2023-12-05",52.2,61.5,48.75,50.85,49282.0],["2023-12-06",54.0,54.0,45.3,48.75,10481.0],["2023-12-07",46.35,47.1,42.75,45.6,5089.0],["2023-12-08",45.0,52.5,45.0,50.85,7269.0],["2023-12-11",51.45,57.75,48.6,49.65,9329.0],["2023-12-12",52.5,52.5,48.45,49.5,2709.0],["2023-12-13",50.7,54.3,48.45,52.5,6701.0],["2023-12-14",49.8,59.25,49.8,56.85,5580.0],["2023-12-15",55.5,56.1,45.6,46.5,11693.0],["2023-12-18",46.05,56.55,45.15,55.05,11263.0],["2023-12-19",60.0,65.25,55.65,59.1,10496.0],["2023-12-20",60.3,64.5,56.25,60.0,7695.0],["2023-12-21",61.5,69.15,57.75,68.25,6377.0],["2023-12-22",75.0,87.45,72.0,86.7,19034.0],["2023-12-26",88.5,106.95,87.0,103.5,18763.0],["2023-12-27",108.0,145.5,106.65,137.25,27886.0],["2023-12-28",138.0,138.0,99.15,110.4,22219.0],["2023-12-29",118.5,119.7,83.55,92.55,19250.0],["2024-01-02",101.7,107.25,90.15,94.35,11050.0],["2024-01-03",93.0,103.95,81.0,103.5,9284.0],["2024-01-04",105.15,114.45,95.55,108.0,6971.0],["2024-01-05",108.0,108.0,85.5,95.85,4991.0],["2024-01-08",101.55,111.0,96.0,104.7,10703.0],["2024-01-09",107.85,107.85,98.25,105.9,5055.0],["2024-01-10",102.0,111.6,97.5,106.5,4901.0],["2024-01-11",108.15,113.7,91.65,98.85,7168.0],["2024-01-12",95.85,95.85,72.0,79.35,7091.0],["2024-01-16",81.3,81.9,72.0,76.35,2813.0],["2024-01-17",73.5,76.8,68.25,76.35,2075.0],["2024-01-18",78.0,80.1,58.35,64.35,3957.0],["2024-01-19",64.35,67.5,58.65,65.55,2199.0],["2024-01-22",67.5,71.1,62.1,69.15,2096.0],["2024-01-23",67.8,71.85,64.5,67.95,1294.0],["2024-01-24",66.75,74.85,64.5,70.35,1769.0],["2024-01-25",67.5,69.0,63.0,65.85,1049.0],["2024-01-26",66.15,75.0,66.15,75.0,3141.0],["2024-01-29",76.65,80.85,73.5,79.35,1235.0],["2024-01-30",79.35,85.35,73.65,78.9,3224.0],["2024-01-31",76.2,81.0,70.95,79.35,1464.0],["2024-02-01",77.55,77.55,67.65,70.65,1971.0],["2024-02-02",69.0,74.1,67.65,71.7,411.0],["2024-02-05",71.7,72.0,63.15,65.7,1309.0],["2024-02-06",65.7,67.65,60.0,65.85,2121.0],["2024-02-07",60.9,65.1,55.05,61.2,2890.0],["2024-02-08",58.95,66.75,58.5,64.5,2655.0],["2024-02-09",70.5,73.5,67.95,71.4,3372.0],["2024-02-12",72.0,82.35,69.75,75.3,3482.0],["2024-02-13",70.5,77.55,66.75,73.5,1612.0],["2024-02-14",78.0,81.6,73.5,77.7,3202.0],["2024-02-15",81.75,109.5,81.15,88.5,27375.0],["2024-02-16",93.0,94.35,85.5,89.85,4384.0],["2024-02-20",88.5,90.0,77.25,82.05,2620.0],["2024-02-21",78.9,82.5,72.0,76.35,1893.0],["2024-02-22",75.0,79.5,71.25,79.35,1969.0],["2024-02-23",78.0,78.0,64.8,71.85,931.0],["2024-02-26",73.5,82.5,71.25,81.0,5362.0],["2024-02-27",84.0,87.0,77.25,80.25,8015.0],["2024-02-28",85.5,96.0,78.3,81.0,14061.0],["2024-02-29",80.85,91.5,79.5,86.1,8530.0],["2024-03-01",82.5,85.5,79.5,85.2,2611.0],["2024-03-04",89.55,92.7,82.8,86.85,5540.0],["2024-03-05",81.0,85.5,69.9,71.55,4895.0],["2024-03-06",71.85,75.0,67.65,71.55,2973.0],["2024-03-07",69.6,78.0,69.0,71.85,1649.0],["2024-03-08",69.0,69.75,60.15,65.1,13313.0],["2024-03-11",74.1,91.5,71.55,84.9,40322.0],["2024-03-12",81.5,88.75,76.5,81.5,18192.0],["2024-03-13",81.5,89.5,79.5,82.75,8232.0],["2024-03-14",81.25,82.75,75.25,76.25,7832.0],["2024-03-15",75.75,80.75,71.5,79.5,24928.0],["2024-03-18",78.5,83.925,71.75,71.75,6148.0],["2024-03-19",68.75,68.75,64.0,68.0,8564.0],["2024-03-20",67.5,73.25,65.75,73.25,6928.0],["2024-03-21",71.5,74.75,71.5,72.5,1756.0],["2024-03-22",70.5,71.25,63.75,66.75,3608.0],["2024-03-25",68.0,76.45,67.5,75.75,9612.0],["2024-03-26",74.75,74.75,69.525,72.0,1832.0],["2024-03-27",75.0,80.75,72.125,80.0,4480.0],["2024-03-28",81.25,93.5,80.0,91.5,7648.0],["2024-04-01",94.25,94.25,83.025,85.75,5976.0],["2024-04-02",81.25,83.0,77.75,80.5,3416.0],["2024-04-03",80.0,86.725,77.5,83.5,2660.0],["2024-04-04",82.5,88.0,82.0,83.5,3132.0],["2024-04-05",82.5,86.45,80.5,81.25,1312.0],["2024-04-08",85.25,89.5,80.5,83.0,3056.0],["2024-04-09",84.025,86.0,79.75,82.5,2012.0],["2024-04-10",81.75,82.2,77.5,82.0,900.0],["2024-04-11",80.0,80.0,73.0,75.25,1800.0],["2024-04-12",76.25,76.5,70.0,70.5,2332.0],["2024-04-15",70.0,74.75,65.25,65.3,1700.0],["2024-04-16",64.25,70.5,59.5,61.0,2060.0],["2024-04-17",61.5,64.875,57.825,62.5,1252.0],["2024-04-18",63.0,69.5,61.25,66.75,908.0],["2024-04-19",67.0,70.75,63.75,64.75,2800.0],["2024-04-22",65.0,68.75,61.0,68.75,1600.0],["2024-04-23",68.75,74.5,68.75,70.25,2252.0],["2024-04-24",70.75,70.75,67.0,68.25,592.0],["2024-04-25",67.425,68.25,64.45,67.25,720.0],["2024-04-26",68.625,69.75,64.0,68.0,1364.0],["2024-04-29",66.0,67.5,64.75,65.5,680.0],["2024-04-30",64.0,64.0,60.0,61.25,964.0],["2024-05-01",59.275,62.25,57.925,59.675,908.0],["2024-05-02",60.25,62.25,58.75,60.0,1196.0],["2024-05-03",65.0,65.0,56.25,59.5,3600.0],["2024-05-06",59.75,62.625,58.25,61.0,1164.0],["2024-05-07",60.5,67.025,60.5,61.25,2192.0],["2024-05-08",62.0,63.5,59.0,62.0,2400.0],["2024-05-09",64.5,64.5,59.5,60.25,7620.0],["2024-05-10",60.65,61.175,55.75,58.0,3336.0],["2024-05-13",57.5,62.25,57.5,59.25,2448.0],["2024-05-14",64.5,64.5,58.0,59.25,2524.0],["2024-05-15",58.75,63.25,57.0,59.0,10584.0],["2024-05-16",66.0,90.0,63.0,77.75,23788.0],["2024-05-17",78.75,81.0,71.25,74.75,4864.0],["2024-05-20",73.75,78.5,70.25,71.25,7044.0],["2024-05-21",82.25,89.25,73.275,81.75,58800.0],["2024-05-22",86.25,101.25,81.25,93.25,37196.0],["2024-05-23",83.75,85.5,77.5,80.0,7372.0],["2024-05-24",80.0,88.75,79.5,86.0,5204.0],["2024-05-28",86.0,86.0,77.5,79.0,3228.0],["2024-05-29",78.5,85.0,72.5,77.0,2732.0],["2024-05-30",76.75,80.25,75.25,79.25,1988.0],["2024-05-31",82.0,82.0,76.5,80.0,1484.0],["2024-06-03",83.0,84.5,79.25,81.75,2076.0],["2024-06-04",81.75,90.0,78.25,84.5,7968.0],["2024-06-05",83.5,92.25,82.0,91.5,7568.0],["2024-06-06",88.75,103.75,87.1,99.0,3828.0],["2024-06-07",96.25,124.75,95.25,119.5,17540.0],["2024-06-10",120.0,140.875,119.0,135.75,10944.0],["2024-06-11",127.0,129.75,121.0,126.25,3080.0],["2024-06-12",132.5,146.25,125.05,142.25,5556.0],["2024-06-13",147.0,152.775,98.5,125.25,9424.0],["2024-06-14",119.75,147.0,115.0,135.75,7436.0],["2024-06-17",133.5,141.25,126.5,141.0,2816.0],["2024-06-18",136.75,143.0,131.25,136.75,2752.0],["2024-06-20",134.25,140.75,132.75,134.0,2128.0],["2024-06-21",134.5,135.0,118.25,124.25,3600.0],["2024-06-24",118.5,123.75,100.25,110.5,5968.0],["2024-06-25",108.25,118.0,106.25,109.5,1176.0],["2024-06-26",106.25,114.25,105.25,106.5,3844.0],["2024-06-27",106.5,115.0,104.5,106.75,1612.0],["2024-06-28",105.5,109.75,100.5,101.25,748.0],["2024-07-01",101.0,115.25,101.0,113.75,1720.0],["2024-07-02",113.5,120.0,109.0,109.25,420.0],["2024-07-03",107.0,109.75,101.25,107.0,1640.0],["2024-07-05",100.5,102.25,87.25,89.75,5828.0],["2024-07-08",97.25,99.775,91.75,95.25,4052.0],["2024-07-09",98.5,107.25,98.5,102.75,2768.0],["2024-07-10",109.5,119.5,107.5,113.5,2376.0],["2024-07-11",117.5,127.0,110.5,112.5,2884.0],["2024-07-12",110.75,118.125,107.25,114.25,936.0],["2024-07-15",123.5,133.75,115.25,132.25,4344.0],["2024-07-16",130.5,133.75,123.25,130.25,1948.0],["2024-07-17",126.5,127.875,110.0,115.25,2728.0],["2024-07-18",116.0,120.5,97.25,98.75,3480.0],["2024-07-19",99.0,109.0,99.0,104.75,2592.0],["2024-07-22",106.0,112.0,100.25,111.75,2244.0],["2024-07-23",112.0,113.1,105.5,107.525,844.0],["2024-07-24",106.5,110.5,91.725,95.0,1868.0],["2024-07-25",97.5,98.0,92.5,93.25,2324.0],["2024-07-26",95.0,99.0,93.5,96.75,1788.0],["2024-07-29",100.0,101.75,90.375,90.75,2100.0],["2024-07-30",89.25,91.0,86.25,88.75,2000.0],["2024-07-31",88.75,96.375,88.75,90.25,644.0],["2024-08-01",91.0,96.25,89.25,90.0,1248.0],["2024-08-02",89.25,89.25,83.0,85.25,1604.0],["2024-08-05",74.5,81.5,69.0,78.25,1972.0],["2024-08-06",80.25,85.0,77.0,78.625,488.0],["2024-08-07",81.75,82.75,70.5,72.0,784.0],["2024-08-08",73.75,85.5,72.5,84.25,1212.0],["2024-08-09",87.4,87.4,80.725,84.25,420.0],["2024-08-12",81.0,86.5,76.75,80.25,1392.0],["2024-08-13",81.425,81.5,72.5,76.5,1648.0],["2024-08-14",74.0,78.0,69.75,70.75,2444.0],["2024-08-15",77.25,77.25,69.9,73.25,880.0],["2024-08-16",68.0,76.75,68.0,75.0,2760.0],["2024-08-19",74.75,78.25,69.25,73.75,2424.0],["2024-08-20",73.75,77.0,68.25,71.25,1524.0],["2024-08-21",72.5,78.75,69.75,75.75,3680.0],["2024-08-22",75.5,81.75,73.25,76.5,1796.0],["2024-08-23",78.5,82.95,75.25,80.5,2788.0],["2024-08-26",81.75,81.75,67.5,73.5,3936.0],["2024-08-27",74.25,74.25,69.5,70.5,1388.0],["2024-08-28",68.25,72.5,63.75,66.0,1756.0],["2024-08-29",67.25,72.25,64.75,67.0,1364.0],["2024-08-30",68.25,71.75,66.0,70.0,1728.0],["2024-09-03",69.5,69.5,62.5,63.25,844.0],["2024-09-04",63.0,65.5,61.5,62.5,532.0],["2024-09-05",62.75,65.45,60.0,60.0,888.0],["2024-09-06",62.5,62.5,55.25,59.75,1272.0],["2024-09-09",66.25,66.25,60.0,62.5,480.0],["2024-09-10",62.5,64.0,59.0,63.25,1508.0],["2024-09-11",60.0,61.5,54.75,58.0,684.0],["2024-09-12",60.25,68.0,59.5,60.75,2148.0],["2024-09-13",61.25,69.75,58.25,66.25,2472.0],["2024-09-16",66.25,70.75,60.0,61.75,1200.0],["2024-09-17",65.0,70.35,58.0,61.5,1212.0],["2024-09-18",60.75,66.75,60.0,61.5,1464.0],["2024-09-19",65.0,65.5,59.15,63.0,2504.0],["2024-09-20",64.0,64.5,60.0,62.25,1012.0],["2024-09-23",64.25,67.25,60.5,64.0,2208.0],["2024-09-24",63.65,67.0,61.5,64.75,1780.0],["2024-09-25",63.25,77.575,63.25,70.5,4612.0],["2024-09-26",74.75,77.675,66.875,73.0,4920.0],["2024-09-27",73.175,76.0,70.0,73.25,3928.0],["2024-09-30",72.0,73.0,65.575,66.5,2212.0],["2024-10-01",68.75,68.75,61.75,63.75,1184.0],["2024-10-02",63.0,72.75,61.75,64.0,3356.0],["2024-10-03",65.25,66.2,62.75,64.25,1260.0],["2024-10-04",67.5,67.5,62.25,63.75,1960.0],["2024-10-07",63.5,65.4,60.0,60.75,1532.0],["2024-10-08",62.25,62.25,56.0,57.5,2328.0],["2024-10-09",56.75,60.125,56.5,59.75,1372.0],["2024-10-10",59.75,60.0,57.5,59.0,980.0],["2024-10-11",59.75,65.875,59.5,64.25,2012.0],["2024-10-14",64.75,76.25,64.75,71.0,6432.0],["2024-10-15",71.25,80.0,70.5,74.125,6188.0],["2024-10-16",75.25,76.5,72.25,74.125,2396.0],["2024-10-17",74.0,74.625,66.25,69.25,5756.0],["2024-10-18",70.25,79.0,70.25,76.75,3600.0],["2024-10-21",76.0,76.0,69.5,71.0,2528.0],["2024-10-22",70.25,71.775,65.0,68.5,1796.0],["2024-10-23",67.0,69.25,64.75,65.0,1380.0],["2024-10-24",66.75,73.0,66.0,71.75,4828.0],["2024-10-25",71.25,75.0,68.0,69.75,3272.0],["2024-10-28",72.0,77.25,70.75,76.5,5776.0],["2024-10-29",77.5,84.75,76.0,78.0,9716.0],["2024-10-30",77.5,79.0,73.25,74.25,3964.0],["2024-10-31",72.75,72.75,69.65,69.75,1100.0],["2024-11-01",73.15,74.25,67.5,68.75,1576.0],["2024-11-04",69.0,70.0,65.0,65.75,1528.0],["2024-11-05",66.5,70.5,65.0,66.5,1848.0],["2024-11-06",74.75,82.5,71.25,79.0,12136.0],["2024-11-07",79.0,81.0,75.25,80.25,4620.0],["2024-11-08",80.25,81.25,74.75,78.0,3316.0],["2024-11-11",81.25,93.0,81.25,87.75,15824.0],["2024-11-12",85.5,109.5,81.75,85.0,44092.0],["2024-11-13",86.0,93.75,72.75,73.5,24340.0],["2024-11-14",77.5,92.5,65.5,66.25,36460.0],["2024-11-15",71.25,74.0,61.5,66.25,14624.0],["2024-11-18",65.5,71.0,62.5,67.5,11836.0],["2024-11-19",68.5,72.5,65.25,70.0,9172.0],["2024-11-20",73.5,78.5,70.0,73.25,10508.0],["2024-11-21",82.5,85.0,71.25,77.25,19928.0],["2024-11-22",77.25,78.0,71.5,76.0,8176.0],["2024-11-25",77.0,77.0,70.0,70.0,6140.0],["2024-11-26",69.5,72.25,66.425,67.75,4464.0],["2024-11-27",69.25,75.75,69.0,74.5,4576.0],["2024-11-29",75.75,77.5,73.0,75.5,4220.0],["2024-12-02",75.0,75.75,70.25,75.0,3736.0],["2024-12-03",72.5,76.5,72.5,74.75,1896.0],["2024-12-04",75.75,77.5,71.25,77.25,6008.0],["2024-12-05",81.25,83.95,72.0,73.25,8696.0],["2024-12-06",74.25,77.0,71.25,73.75,7168.0],["2024-12-09",72.75,75.0,69.75,71.25,2912.0],["2024-12-10",72.5,73.5,67.75,69.25,3648.0],["2024-12-11",71.0,73.1,68.25,72.5,2644.0],["2024-12-12",72.0,72.0,67.25,68.5,2340.0],["2024-12-13",68.75,71.0,66.75,67.75,2408.0],["2024-12-16",68.5,72.5,67.475,69.75,6364.0],["2024-12-17",69.25,71.25,65.0,66.0,6840.0],["2024-12-18",64.5,66.375,54.5,57.0,11936.0],["2024-12-19",59.75,60.75,55.8,57.75,4372.0],["2024-12-20",54.5,61.0,53.625,56.5,3632.0],["2024-12-23",56.5,59.15,52.75,55.75,2952.0],["2024-12-24",55.75,58.25,55.0,55.75,1600.0],["2024-12-26",55.0,60.0,55.0,57.375,2876.0],["2024-12-27",62.5,64.75,58.0,59.75,4300.0],["2024-12-30",57.25,61.0,55.375,56.75,3808.0],["2024-12-31",56.75,57.5,53.0,53.75,3460.0],["2025-01-02",53.25,59.75,53.25,59.25,2876.0],["2025-01-03",58.75,61.25,58.75,59.75,1632.0],["2025-01-06",60.75,63.75,59.0,59.5,3456.0],["2025-01-07",59.5,59.5,55.0,56.25,4192.0],["2025-01-08",56.0,57.725,51.5,53.75,1660.0],["2025-01-10",53.75,54.4,50.0,51.5,2224.0],["2025-01-13",51.0,51.25,46.25,48.75,4612.0],["2025-01-14",50.0,51.425,46.0,48.25,1348.0],["2025-01-15",49.75,53.75,49.625,52.75,2664.0],["2025-01-16",53.75,54.5,50.75,52.25,1380.0],["2025-01-17",54.0,59.25,52.75,54.75,8560.0],["2025-01-21",54.75,54.75,50.75,51.875,3756.0],["2025-01-22",51.3,53.5,47.5,49.25,2024.0],["2025-01-23",48.75,52.75,48.5,51.25,5556.0],["2025-01-24",52.0,57.0,52.0,54.0,5568.0],["2025-01-27",53.25,53.25,47.75,49.25,2952.0],["2025-01-28",49.25,50.475,47.5,48.25,1468.0],["2025-01-29",49.0,50.0,46.0,48.75,1808.0],["2025-01-30",48.75,51.0,48.75,49.0,2036.0],["2025-01-31",48.5,49.75,46.75,47.0,2404.0],["2025-02-03",45.5,48.5,43.75,45.75,2024.0],["2025-02-04",45.25,51.25,45.25,48.0,1764.0],["2025-02-05",50.0,50.5,46.275,47.5,928.0],["2025-02-06",48.5,48.5,46.75,47.875,384.0],["2025-02-07",50.25,50.25,47.75,48.0,704.0],["2025-02-10",48.75,49.5,46.0,47.0,900.0],["2025-02-11",47.5,47.825,45.5,45.5,976.0],["2025-02-12",45.5,47.65,45.0,47.5,2804.0],["2025-02-13",48.25,50.5,48.0,49.75,1260.0],["2025-02-14",50.0,50.875,46.25,47.25,1392.0],["2025-02-18",47.75,48.75,46.65,47.875,1436.0],["2025-02-19",48.5,49.5,46.25,48.25,872.0],["2025-02-20",47.775,48.0,45.15,45.25,1808.0],["2025-02-21",46.25,46.75,43.25,43.25,1704.0],["2025-02-24",44.25,44.25,40.5,41.1,3552.0],["2025-02-25",38.75,39.75,35.75,37.75,3560.0],["2025-02-26",37.75,40.0,36.0,37.0,1896.0],["2025-02-27",39.25,39.25,34.25,34.25,1604.0],["2025-02-28",34.5,38.5,34.25,37.5,1216.0],["2025-03-03",41.0,41.0,35.5,36.25,3716.0],["2025-03-04",35.75,36.0,32.5,35.0,2096.0],["2025-03-05",35.25,36.5,33.25,34.35,992.0],["2025-03-06",36.0,42.5,35.0,36.75,4652.0],["2025-03-07",36.75,36.75,33.5,34.25,2476.0],["2025-03-10",33.75,34.25,30.5,30.5,1312.0],["2025-03-11",30.5,32.825,30.0,30.5,1364.0],["2025-03-12",31.0,33.25,31.0,33.25,508.0],["2025-03-13",32.5,34.0,31.5,31.5,308.0],["2025-03-14",32.25,34.75,32.0,33.5,1060.0],["2025-03-17",34.5,40.0,34.35,37.0,2136.0],["2025-03-18",37.175,38.0,36.375,36.5,456.0],["2025-03-19",37.0,40.5,36.25,37.5,1188.0],["2025-03-20",37.0,40.45,36.125,37.0,504.0],["2025-03-21",36.5,38.5,36.0,37.0,988.0],["2025-03-24",37.75,41.0,37.5,39.4,2164.0],["2025-03-25",39.5,41.4,38.975,40.0,308.0],["2025-03-26",40.75,40.825,37.25,37.25,1028.0],["2025-03-27",39.5,39.5,35.25,36.5,1740.0],["2025-03-28",35.25,36.0,32.5,33.25,636.0],["2025-03-31",38.0,38.0,30.1,31.0,1048.0],["2025-04-01",31.25,32.75,29.75,31.75,888.0],["2025-04-02",31.25,33.875,31.0,32.5,1220.0],["2025-04-03",30.75,35.125,29.75,30.5,732.0],["2025-04-04",31.25,31.75,27.275,29.75,2040.0],["2025-04-07",26.0,29.675,25.55,28.5,2260.0],["2025-04-08",29.75,29.875,25.75,26.75,888.0],["2025-04-09",27.5,29.5,26.0,29.125,1144.0],["2025-04-10",29.25,29.5,26.525,27.0,764.0],["2025-04-11",28.25,29.25,27.0,29.25,744.0],["2025-04-14",30.75,32.5,30.0,31.75,1920.0],["2025-04-15",31.5,32.875,29.0,29.75,1176.0],["2025-04-16",29.025,29.75,28.25,29.0,1200.0],["2025-04-17",28.75,30.25,27.75,29.0,428.0],["2025-04-21",29.25,31.0,29.0,29.775,1924.0],["2025-04-22",30.5,34.55,30.0,31.625,2760.0],["2025-04-23",34.75,37.5,31.75,33.25,3844.0],["2025-04-24",33.25,36.25,33.25,35.75,1860.0],["2025-04-25",36.0,44.5,36.0,41.25,7224.0],["2025-04-28",42.5,44.75,38.0,40.25,4164.0],["2025-04-29",40.25,41.875,37.5,38.25,1108.0],["2025-04-30",37.25,38.0,36.5,37.25,2424.0],["2025-05-01",39.0,42.5,37.5,41.5,2312.0],["2025-05-02",42.25,45.75,42.25,42.875,3036.0],["2025-05-05",42.75,45.625,42.25,42.5,4020.0],["2025-05-06",42.25,44.25,42.25,42.5,2764.0],["2025-05-07",43.75,44.5,41.25,41.75,1224.0],["2025-05-08",42.75,49.2,42.25,48.0,6176.0],["2025-05-09",48.0,52.0,47.0,47.5,3968.0],["2025-05-12",53.5,57.0,45.0,47.5,24480.0],["2025-05-13",47.5,50.275,45.125,46.75,2624.0],["2025-05-14",46.75,47.5,40.25,41.25,3288.0],["2025-05-15",37.5,40.0,35.0,39.5,3908.0],["2025-05-16",39.75,44.5,37.0,41.75,2680.0],["2025-05-19",41.0,44.25,40.0,42.75,2316.0],["2025-05-20",43.0,43.975,41.25,43.25,2212.0],["2025-05-21",43.75,47.5,39.5,41.75,4228.0],["2025-05-22",44.5,44.5,42.0,43.25,3272.0],["2025-05-23",41.25,42.8,38.25,41.625,3372.0],["2025-05-27",42.75,45.975,40.75,41.5,4140.0],["2025-05-28",42.0,42.25,40.0,40.25,1104.0],["2025-05-29",41.5,42.75,37.5,38.75,3428.0],["2025-05-30",38.25,50.0,38.25,48.25,8616.0],["2025-06-02",49.25,52.0,47.15,50.75,7920.0],["2025-06-03",51.75,52.0,47.25,48.75,3332.0],["2025-06-04",49.5,52.5,48.5,49.75,4252.0],["2025-06-05",50.375,51.75,46.0,46.0,2920.0],["2025-06-06",47.5,49.75,45.75,48.75,2688.0],["2025-06-09",48.5,49.25,46.75,47.75,2232.0],["2025-06-10",48.0,48.75,47.0,47.25,1448.0],["2025-06-11",47.5,47.75,43.75,44.5,2208.0],["2025-06-12",47.175,47.175,41.75,42.0,2476.0],["2025-06-13",42.5,42.85,41.0,41.0,1180.0],["2025-06-16",42.5,44.25,41.975,44.0,1100.0],["2025-06-17",45.825,45.825,42.5,42.5,280.0],["2025-06-18",43.725,44.0,40.5,41.25,1448.0],["2025-06-20",42.0,45.0,41.0,45.0,1896.0],["2025-06-23",45.0,45.725,43.0,43.0,2144.0],["2025-06-24",44.45,59.75,43.75,55.25,22316.0],["2025-06-25",55.25,61.5,55.25,57.25,7888.0],["2025-06-26",56.25,58.5,54.5,57.875,3564.0],["2025-06-27",57.875,61.25,55.5,57.75,3684.0],["2025-06-30",58.75,72.25,58.75,71.5,15540.0],["2025-07-01",69.75,71.5,62.5,68.5,4576.0],["2025-07-02",69.75,73.75,65.8,71.0,8760.0],["2025-07-03",70.25,73.25,65.0,66.25,9156.0],["2025-07-07",66.25,66.25,58.5,58.75,5692.0],["2025-07-08",57.75,64.25,57.75,58.25,6448.0],["2025-07-09",57.75,61.25,54.0,56.25,4292.0],["2025-07-10",59.0,64.5,55.775,60.5,7752.0],["2025-07-11",74.75,80.75,64.75,66.5,2033272.0],["2025-07-14",62.75,68.75,57.0,58.0,32856.0],["2025-07-15",58.75,58.75,52.0,52.0,18756.0],["2025-07-16",52.0,57.525,52.0,55.5,12868.0],["2025-07-17",55.75,59.475,55.0,55.5,9376.0],["2025-07-18",54.0,87.5,54.0,80.75,683540.0],["2025-07-21",97.25,124.5,89.7,118.5,1020564.0],["2025-07-22",116.5,128.5,108.75,123.25,104808.0],["2025-07-23",112.5,118.75,93.0,98.5,50572.0],["2025-07-24",97.75,107.75,64.0,77.25,97992.0],["2025-07-25",75.75,80.5,71.125,72.75,16276.0],["2025-07-28",72.25,73.0,50.0,50.5,102608.0],["2025-07-29",51.0,52.0,46.25,50.75,27124.0],["2025-07-30",52.0,56.0,49.75,51.5,16792.0],["2025-07-31",51.0,54.0,50.375,53.0,5160.0],["2025-08-01",52.0,52.0,46.75,49.75,6968.0],["2025-08-04",49.5,51.25,47.75,51.25,7088.0],["2025-08-05",50.5,51.25,46.75,47.0,5832.0],["2025-08-06",46.75,53.725,46.75,50.75,9248.0],["2025-08-07",50.75,57.0,50.75,55.0,11344.0],["2025-08-08",58.5,58.5,51.75,55.0,11916.0],["2025-08-11",56.75,59.0,54.75,57.5,8148.0],["2025-08-12",56.25,62.975,56.25,62.25,7448.0],["2025-08-13",62.25,62.75,57.25,59.5,7624.0],["2025-08-14",59.5,61.0,57.5,60.25,9000.0],["2025-08-15",64.75,68.5,60.5,61.0,13104.0],["2025-08-18",60.75,62.25,58.5,61.75,3624.0],["2025-08-19",40.25,41.0,32.0,35.25,195296.0],["2025-08-20",35.5,35.5,30.75,34.0,47600.0],["2025-08-21",33.75,33.75,31.75,33.25,14096.0],["2025-08-22",33.25,35.0,32.25,34.25,19880.0],["2025-08-25",34.25,34.25,32.5,33.5,17748.0],["2025-08-26",33.5,33.5,31.25,31.5,16600.0],["2025-08-27",31.5,32.75,31.5,31.75,11288.0],["2025-08-28",32.75,33.4,31.75,32.5,11576.0],["2025-08-29",32.5,32.5,30.75,31.25,6792.0],["2025-09-02",30.75,31.625,30.5,31.25,7464.0],["2025-09-03",30.5,31.0,27.375,27.5,23264.0],["2025-09-04",27.25,28.75,25.875,28.5,43528.0],["2025-09-05",28.5,29.25,26.75,27.25,14892.0],["2025-09-08",27.25,30.25,27.0,28.5,39592.0],["2025-09-09",28.5,28.5,26.25,28.0,26344.0],["2025-09-10",28.75,29.25,27.25,28.0,19900.0],["2025-09-11",28.25,30.5,27.875,30.25,31372.0],["2025-09-12",30.0,32.0,29.35,31.75,26356.0],["2025-09-15",31.75,32.5,30.25,30.5,14084.0],["2025-09-16",30.5,31.5,29.25,31.25,14932.0],["2025-09-17",31.0,31.5,29.875,30.25,11800.0],["2025-09-18",31.5,32.5,30.25,32.5,34808.0],["2025-09-19",32.75,32.875,30.5,30.5,18820.0],["2025-09-22",29.5,30.5,29.0,29.25,17808.0],["2025-09-23",29.5,30.0,28.5,29.0,13140.0],["2025-09-24",28.75,31.0,28.75,30.5,15232.0],["2025-09-25",30.0,30.0,28.0,28.75,8728.0],["2025-09-26",28.5,28.75,27.25,28.25,8580.0],["2025-09-29",28.25,29.75,28.25,29.5,7272.0],["2025-09-30",29.25,29.5,27.75,28.5,7116.0],["2025-10-01",28.25,29.75,28.25,29.5,6956.0],["2025-10-02",29.5,32.0,29.25,31.75,45828.0],["2025-10-03",32.25,34.75,31.25,32.75,56616.0],["2025-10-06",32.75,35.75,31.5,35.25,48940.0],["2025-10-07",35.75,35.75,31.75,32.0,30824.0],["2025-10-08",32.25,35.5,32.25,33.5,58568.0],["2025-10-09",33.25,33.75,31.5,32.25,22496.0],["2025-10-10",32.25,33.5,29.25,29.5,23016.0],["2025-10-13",30.0,31.5,29.25,31.5,15144.0],["2025-10-14",30.0,32.375,29.25,31.75,13968.0],["2025-10-15",31.75,32.25,29.75,30.25,12480.0],["2025-10-16",30.75,31.0,27.75,28.0,21108.0],["2025-10-17",27.25,28.25,22.275,25.75,52640.0],["2025-10-20",27.5,28.0,26.5,28.0,15620.0],["2025-10-21",27.25,28.5,26.125,27.0,14528.0],["2025-10-22",26.25,26.5,25.25,25.75,12124.0],["2025-10-23",26.0,27.75,26.0,27.75,5428.0],["2025-10-24",28.0,28.5,27.3,28.25,9780.0],["2025-10-27",28.5,28.75,27.5,28.0,11288.0],["2025-10-28",28.25,28.25,25.25,25.75,25928.0],["2025-10-29",25.25,25.75,23.0,25.0,31580.0],["2025-10-30",27.25,29.25,24.75,27.25,753336.0],["2025-10-31",26.375,27.75,25.05,26.75,59360.0],["2025-11-03",27.0,29.0,24.625,25.0,64464.0],["2025-11-04",23.85,25.5,23.675,23.675,43512.0],["2025-11-05",24.5,28.625,23.8,28.0,184844.0],["2025-11-06",28.0,28.5,24.25,26.5,122360.0],["2025-11-07",25.75,32.0,25.5,31.5,71408.0],["2025-11-10",31.0,31.0,28.5,29.0,31504.0],["2025-11-11",28.25,28.25,26.5,27.5,20684.0],["2025-11-12",28.0,28.25,26.5,27.5,26292.0],["2025-11-13",27.75,28.375,26.5,27.25,77588.0],["2025-11-14",23.2,24.75,21.275,23.7,127116.0],["2025-11-17",23.25,23.25,20.275,20.325,39908.0],["2025-11-18",19.8,22.8,19.425,22.55,49672.0],["2025-11-19",22.35,22.425,20.25,20.475,20132.0],["2025-11-20",21.5,21.775,19.75,20.35,14368.0],["2025-11-21",20.375,20.4,18.8,20.05,23300.0],["2025-11-24",20.75,21.65,19.575,21.65,16760.0],["2025-11-25",21.5,22.25,20.75,21.875,3244.0],["2025-11-26",22.4,24.575,21.875,24.05,20556.0],["2025-11-28",24.65,25.25,23.875,24.775,15448.0],["2025-12-01",22.25,22.85,21.75,22.175,13992.0],["2025-12-02",22.4,22.875,22.1,22.775,11272.0],["2025-12-03",23.5,24.225,22.625,23.95,10336.0],["2025-12-04",23.3,24.0,22.675,23.875,8980.0],["2025-12-05",23.75,23.75,23.125,23.3,1764.0],["2025-12-08",23.2,23.5,21.925,22.25,5852.0],["2025-12-09",22.0,23.35,21.5,21.65,21160.0],["2025-12-10",21.8,22.475,21.225,21.375,15180.0],["2025-12-11",21.55,21.55,20.5,20.875,11252.0],["2025-12-12",21.2,21.675,19.5,19.55,13280.0],["2025-12-15",20.25,20.25,17.525,18.125,24704.0],["2025-12-16",17.775,19.1,17.775,18.075,13268.0],["2025-12-17",17.975,19.45,17.875,18.025,18464.0],["2025-12-18",18.75,19.25,17.125,17.575,14776.0],["2025-12-19",14.25,15.8,13.95,14.65,34852.0],["2025-12-22",15.025,15.3,13.1,13.175,23204.0],["2025-12-23",13.0,14.05,12.5,12.975,22556.0],["2025-12-24",13.275,13.75,12.5,12.75,8292.0],["2025-12-26",12.625,12.8,11.45,11.475,23428.0],["2025-12-29",11.75,11.85,11.0,11.125,17856.0],["2025-12-30",11.225,11.475,10.625,11.0,24992.0],["2025-12-31",10.75,11.95,10.75,11.1,16820.0],["2026-01-02",11.475,13.475,11.15,12.075,24536.0],["2026-01-05",13.325,14.775,13.0,14.025,41680.0],["2026-01-06",14.25,14.475,13.375,13.55,12200.0],["2026-01-07",13.75,13.75,12.45,13.075,10852.0],["2026-01-08",12.5,13.125,11.75,11.75,17092.0],["2026-01-09",12.0,12.7,11.75,11.75,7800.0],["2026-01-12",11.875,12.275,11.375,11.675,14080.0],["2026-01-13",11.5,12.65,11.35,11.95,35784.0],["2026-01-14",12.4,13.05,11.7,11.75,35752.0],["2026-01-15",11.8,13.5,11.45,11.75,35432.0],["2026-01-16",11.65,12.0,11.025,11.1,27988.0],["2026-01-20",11.45,11.45,9.875,10.2,25692.0],["2026-01-21",10.2,10.825,10.2,10.775,10868.0],["2026-01-22",10.775,11.15,10.775,10.9,4368.0],["2026-01-23",11.1,11.625,10.475,10.725,12736.0],["2026-01-26",11.1,11.225,9.875,10.325,13288.0],["2026-01-27",10.25,10.675,10.25,10.55,14672.0],["2026-01-28",10.5,10.75,10.25,10.475,8800.0],["2026-01-29",10.45,10.45,9.8,9.95,11064.0],["2026-01-30",9.925,10.5,9.5,10.05,17032.0],["2026-02-02",9.475,9.75,9.025,9.025,14668.0],["2026-02-03",8.7,9.1,8.125,8.475,16916.0],["2026-02-04",8.125,8.275,7.875,7.975,9060.0],["2026-02-05",7.8,8.175,7.25,7.25,21296.0],["2026-02-06",7.5,9.175,7.5,8.625,23364.0],["2026-02-09",8.975,8.975,8.35,8.35,5312.0],["2026-02-10",8.725,8.75,7.8,7.875,3108.0],["2026-02-11",8.125,8.25,7.5,7.5,6148.0],["2026-02-12",9.225,9.25,7.5,7.725,21068.0],["2026-02-13",8.1,8.5,7.8,8.175,7004.0],["2026-02-17",8.575,9.85,8.025,9.2,29104.0],["2026-02-18",9.225,10.725,8.95,9.7,27628.0],["2026-02-19",10.0,10.0,8.5,8.825,12264.0],["2026-02-20",9.15,9.15,8.35,8.6,3980.0],["2026-02-23",8.6,8.6,7.75,8.0,4544.0],["2026-02-24",8.0,8.25,7.875,7.9,4760.0],["2026-02-25",8.375,9.05,8.275,8.775,5060.0],["2026-02-26",9.0,9.575,8.775,9.5,5716.0],["2026-02-27",9.75,9.75,9.25,9.325,3972.0],["2026-03-02",9.475,10.25,9.15,9.975,11692.0],["2026-03-03",9.5,9.75,8.95,9.5,4012.0],["2026-03-04",10.225,11.125,10.0,10.75,43732.0],["2026-03-05",10.7,10.7,9.0,10.125,8680.0],["2026-03-06",10.25,10.25,9.1,9.325,13220.0],["2026-03-09",9.025,10.1,8.975,9.85,14516.0],["2026-03-10",9.9,10.775,9.4,10.175,19028.0],["2026-03-11",10.175,10.45,9.775,10.45,4580.0],["2026-03-12",10.025,10.275,9.25,9.725,4660.0],["2026-03-13",9.9,10.725,7.375,8.275,58188.0],["2026-03-16",9.05,9.075,8.275,8.275,13252.0],["2026-03-17",8.575,8.75,8.025,8.2,10644.0],["2026-03-18",8.175,8.575,7.75,8.25,16084.0],["2026-03-19",8.75,8.75,7.75,7.95,12316.0],["2026-03-20",8.0,8.175,7.425,7.75,23408.0],["2026-03-23",7.975,8.85,7.975,8.425,31968.0],["2026-03-24",8.5,8.65,7.8,7.95,6504.0],["2026-03-25",7.975,8.2,7.75,7.975,6228.0],["2026-03-26",8.125,8.375,7.85,8.0,12268.0],["2026-03-27",8.075,8.075,7.2,7.325,19264.0],["2026-03-30",7.325,7.325,5.675,6.125,37204.0],["2026-03-31",6.25,6.375,4.5,6.25,34152.0],["2026-04-01",6.1,6.4,6.05,6.075,8592.0],["2026-04-02",6.075,6.075,5.5,5.825,6908.0],["2026-04-06",6.0,6.425,5.725,6.0,11068.0],["2026-04-07",6.1,6.525,6.025,6.3,9404.0],["2026-04-08",6.625,6.925,6.5,6.7,8564.0],["2026-04-09",6.75,6.75,6.35,6.5,5832.0],["2026-04-10",6.95,7.0,6.5,7.0,8096.0],["2026-04-13",7.0,7.225,6.5,6.95,16628.0],["2026-04-14",7.0,7.5,6.75,7.2,15860.0],["2026-04-15",7.15,7.85,7.15,7.55,9184.0],["2026-04-16",7.875,7.875,7.125,7.3,8324.0],["2026-04-17",7.575,7.925,7.175,7.2,30580.0],["2026-04-20",6.95,7.4,6.875,7.15,10940.0],["2026-04-21",7.3,7.325,6.8,6.8,4184.0],["2026-04-22",6.9,7.75,6.525,6.625,39548.0],["2026-04-23",6.625,6.85,5.875,6.225,29452.0],["2026-04-24",6.175,6.55,6.025,6.35,8576.0],["2026-04-27",6.25,6.4,5.6,6.125,6472.0],["2026-04-28",6.05,6.225,5.875,5.925,5168.0],["2026-04-29",6.025,6.1,5.65,5.675,15756.0],["2026-04-30",5.875,6.125,5.55,6.025,6924.0],["2026-05-01",6.0,6.375,6.0,6.075,17060.0],["2026-05-04",6.225,6.25,5.875,6.1,12740.0],["2026-05-05",6.025,6.4,6.025,6.175,9436.0],["2026-05-06",6.25,6.625,6.25,6.275,8180.0],["2026-05-07",6.0,6.275,5.9,5.9,17108.0],["2026-05-08",6.0,6.175,5.825,5.875,13272.0],["2026-05-11",6.0,6.25,5.75,5.75,22096.0],["2026-05-12",5.575,6.1,5.575,5.9,38204.0],["2026-05-13",5.65,5.925,5.4,5.525,27500.0],["2026-05-14",5.575,6.625,5.5,6.4,76492.0],["2026-05-15",5.95,6.05,5.675,5.775,18072.0],["2026-05-18",5.725,5.75,5.575,5.7,12068.0],["2026-05-19",5.5,5.825,5.3,5.575,16776.0],["2026-05-20",5.475,5.8,5.4,5.525,120948.0],["2026-05-21",5.55,6.0,5.4,5.95,25428.0],["2026-05-22",5.95,6.375,5.775,6.25,16548.0],["2026-05-26",6.025,6.2,5.875,5.975,11040.0],["2026-05-27",5.775,6.475,5.675,6.35,17520.0],["2026-05-28",6.1,6.5,6.1,6.3,13100.0],["2026-05-29",6.625,7.0,6.375,6.575,21224.0],["2026-06-01",6.5,7.25,6.4,7.2,11952.0],["2026-06-02",6.925,7.25,6.075,6.125,21888.0],["2026-06-03",6.075,6.175,5.65,5.975,12996.0],["2026-06-04",5.75,6.25,5.65,5.875,20400.0],["2026-06-05",5.85,5.85,5.375,5.5,8960.0],["2026-06-08",5.625,6.0,5.425,5.875,9040.0],["2026-06-09",5.95,5.95,5.25,5.45,11044.0],["2026-06-10",5.325,5.65,5.025,5.25,16604.0],["2026-06-11",5.5,5.5,4.95,5.275,11368.0],["2026-06-12",5.225,5.25,4.95,5.225,20968.0],["2026-06-15",5.225,5.625,5.075,5.175,26432.0],["2026-06-16",5.325,5.5,4.725,4.725,12204.0],["2026-06-17",5.2,5.425,5.0,5.0,33132.0],["2026-06-18",5.225,5.225,4.575,4.575,35240.0],["2026-06-22",4.6,5.1,4.6,4.9,14788.0],["2026-06-23",3.825,4.0,3.575,3.725,761276.0],["2026-06-24",3.25,4.0,3.05,3.825,2168864.0],["2026-06-25",3.35,3.75,3.225,3.75,99940.0],["2026-06-26",3.55,3.725,3.325,3.725,56360.0],["2026-06-29",3.375,3.7,3.375,3.7,52276.0],["2026-06-30",3.55,3.725,3.425,3.725,30828.0],["2026-07-01",3.5,3.75,3.5,3.75,41488.0],["2026-07-02",3.65,3.775,3.55,3.725,38172.0],["2026-07-06",3.725,3.85,3.625,3.8,38068.0],["2026-07-07",3.675,3.8,3.55,3.725,20916.0],["2026-07-08",3.625,3.825,3.525,3.75,38600.0],["2026-07-09",3.25,3.45,3.175,3.2,99792.0],["2026-07-10",3.1,3.375,3.05,3.3,43868.0],["2026-07-13",3.3,3.4,2.8,2.92,135000.0],["2026-07-14",2.92,3.05,2.7,2.79,131700.0],["2026-07-15",2.74,2.911,2.74,2.84,45600.0],["2026-07-16",2.79,2.811,2.63,2.67,42800.0],["2026-07-17",2.61,2.739,2.55,2.65,45900.0],["2026-07-20",2.76,2.76,2.25,2.45,1202700.0],["2026-07-21",2.74,3.02,2.54,2.6,950300.0],["2026-07-22",2.49,2.55,2.17,2.2,599800.0],["2026-07-23",1.88,2.04,1.68,2.04,415900.0],["2026-07-24",2.0,2.14,1.975,2.09,138100.0],["2026-07-27",2.2,2.27,1.94,1.96,93900.0],["2026-07-28",1.95,2.05,1.86,1.96,132400.0],["2026-07-29",1.9,1.969,1.67,1.79,512200.0],["2026-07-30",1.82,1.95,1.719,1.93,297800.0],["2026-07-31",1.92,2.17,1.83,2.12,5828400.0],["2026-08-03",1.59,1.64,1.49,1.63,807068.660202],["2026-08-04",1.63,1.69,1.56,1.65,321077.826651],["2026-08-14",1.17,1.33,1.14,1.26,1827618.2564],["2026-08-17",1.2,1.49,1.19,1.28,572822.1012],["2026-08-18",1.27,1.4,1.24,1.36,334266.1976],["2026-08-19",1.55,1.72,1.43,1.65,3639917.533949],["2026-08-20",1.84,1.84,1.25,1.34,5202421.931981],["2026-08-21",1.35,1.38,1.26,1.35,861324.037937],["2026-08-24",1.37,1.45,1.28,1.32,569539.47269]]}