{"t":"XFOR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-11-16",2340.0,2628.0,2246.3999,2525.3999,3833.0],["2017-11-17",2572.2,2619.1799,2419.02,2507.3999,454.0],["2017-11-20",2493.0,2658.6001,2431.8,2602.8,278.0],["2017-11-21",2608.2,2970.0,2525.3999,2773.8,231.0],["2017-11-22",2788.2,3022.5601,2772.0,2908.8,226.0],["2017-11-24",2964.6001,3015.0,2952.0,2982.6001,64.0],["2017-11-27",3087.0,3550.6799,3007.8,3108.6001,162.0],["2017-11-28",3238.2,3483.0,3186.0,3326.3999,221.0],["2017-11-29",3391.2,3418.2,2917.8,3047.3999,160.0],["2017-11-30",2970.0,3180.6001,2970.0,3038.3999,146.0],["2017-12-01",3006.0,3150.0,2957.3999,2995.2,62.0],["2017-12-04",2997.0,3078.0,2764.8,2934.0,226.0],["2017-12-05",2905.2,2905.2,2699.28,2732.3999,183.0],["2017-12-06",2673.0,2774.52,2239.2,2367.0,243.0],["2017-12-07",2349.0,2573.8201,2219.3999,2430.0,248.0],["2017-12-08",2493.0,2563.2,2406.24,2514.6001,131.0],["2017-12-11",2433.6001,2469.6001,2197.8,2199.6001,696.0],["2017-12-12",2196.0,2300.3999,2160.0,2181.6001,464.0],["2017-12-13",2160.0,2239.2,1956.6,1956.6,179.0],["2017-12-14",1962.0,2208.6001,1872.0,2093.3999,649.0],["2017-12-15",2080.8,2136.6001,1980.0,2016.0,221.0],["2017-12-18",2070.0,2268.0,2070.0,2244.6001,264.0],["2017-12-19",2233.8,2304.0,2189.1599,2253.6001,126.0],["2017-12-20",2260.8,2295.0,2165.3999,2239.2,206.0],["2017-12-21",2217.6001,2332.8,2169.0,2268.0,211.0],["2017-12-22",2284.2,2286.0,2181.78,2286.0,247.0],["2017-12-26",2286.0,2313.0,2212.2,2277.0,115.0],["2017-12-27",2304.0,2426.3999,2199.6001,2376.0,393.0],["2017-12-28",2426.3999,2426.3999,2318.3999,2374.2,93.0],["2017-12-29",2376.0,2469.6001,2296.8,2296.8,174.0],["2018-01-02",2296.8,2341.8,2046.6,2158.2,150.0],["2018-01-03",2167.2,2300.3999,2090.3401,2291.3999,151.0],["2018-01-04",2309.3999,2309.3999,2244.6001,2295.0,184.0],["2018-01-05",2313.0,2457.0,2250.0,2457.0,92.0],["2018-01-08",2471.3999,2698.2,2404.8,2696.3999,143.0],["2018-01-09",2700.0,2700.0,2300.5801,2583.8999,214.0],["2018-01-10",2404.4399,2646.0,2404.4399,2520.0,88.0],["2018-01-11",2460.6001,2718.0,2416.8601,2602.8,136.0],["2018-01-12",2599.2,2628.0,2480.3999,2583.8999,80.0],["2018-01-16",2718.0,2718.0,2476.8,2496.6001,141.0],["2018-01-17",2520.0,2691.0,2451.6001,2467.8,68.0],["2018-01-18",2506.5,2527.2,2473.2,2507.04,7.0],["2018-01-19",2525.3999,2556.0,2439.0,2453.3999,147.0],["2018-01-22",2439.0,2536.2,2439.0,2516.3999,66.0],["2018-01-23",2442.24,2445.3,2291.3999,2363.3999,76.0],["2018-01-24",2376.0,2407.6799,2295.0,2349.0,30.0],["2018-01-25",2395.8,2395.8,2268.0,2340.0,249.0],["2018-01-26",2350.8,2410.2,2256.48,2406.6001,32.0],["2018-01-29",2379.24,2424.6001,2379.24,2424.6001,5.0],["2018-01-30",2413.8,2524.5,2313.8999,2358.0,91.0],["2018-01-31",2367.0,2426.3999,2269.8,2269.8,68.0],["2018-02-01",2268.0,2377.8,2262.6001,2286.0,40.0],["2018-02-02",2352.6001,2352.6001,2219.3999,2219.3999,25.0],["2018-02-05",2230.2,2376.0,2219.3999,2376.0,43.0],["2018-02-06",2257.2,2311.2,2196.0,2309.3999,54.0],["2018-02-07",2224.8,2350.8,2224.8,2284.2,93.0],["2018-02-08",2332.8,2390.3999,2257.2,2323.8,46.0],["2018-02-09",2277.0,2278.8,2160.0,2163.6001,63.0],["2018-02-12",2214.0,2430.0,2214.0,2390.3999,28.0],["2018-02-13",2271.6001,2350.8,2251.8,2300.3999,28.0],["2018-02-14",2269.8,2415.6001,2221.3799,2221.3799,14.0],["2018-02-15",2284.2,2383.2,2284.2,2383.2,14.0],["2018-02-16",2374.2,2478.6001,2361.6001,2478.6001,25.0],["2018-02-20",2430.0,2691.0,2430.0,2610.0,99.0],["2018-02-21",2474.1001,2554.2,2474.1001,2554.2,8.0],["2018-02-22",2541.6001,2610.0,2340.0,2608.2,29.0],["2018-02-23",2610.0,2655.0,2520.0,2610.0,20.0],["2018-02-26",2626.74,2626.74,2529.0,2608.2,16.0],["2018-02-27",2644.5601,2671.2,2520.0,2520.0,15.0],["2018-02-28",2532.6001,2655.0,2532.6001,2655.0,118.0],["2018-03-01",2700.0,3060.0,2690.28,2718.0,186.0],["2018-03-02",2718.0,2941.2,2656.8,2880.0,194.0],["2018-03-05",2869.2,2889.0,2797.2,2881.8,104.0],["2018-03-06",2584.8,3033.0,2325.6001,2970.0,387.0],["2018-03-07",2999.7,3150.0,2910.6001,3121.2,267.0],["2018-03-08",3106.8,3245.3999,3024.0,3240.0,242.0],["2018-03-09",3110.3999,3308.3999,3016.8,3240.0,202.0],["2018-03-12",3267.0,3398.3999,3173.3999,3281.3999,365.0],["2018-03-13",3375.0,4545.0,3375.0,4095.0,379.0],["2018-03-14",4343.3999,4537.7998,3660.8401,4339.7998,597.0],["2018-03-15",4401.0,5164.9199,4401.0,4577.3999,891.0],["2018-03-16",4397.3999,4860.0,4123.98,4330.7998,3075.0],["2018-03-19",4395.6001,4451.3999,4051.8,4284.0,354.0],["2018-03-20",4500.0,4770.0,4500.0,4685.3999,136.0],["2018-03-21",4734.0,4848.2998,4543.2002,4595.3999,347.0],["2018-03-22",4680.0,4780.7998,4429.7998,4582.7998,287.0],["2018-03-23",4575.6001,4613.3999,4296.6001,4410.0,323.0],["2018-03-26",4404.6001,4633.2002,3764.7,3954.6001,261.0],["2018-03-27",3934.8,4057.74,3621.6001,3907.8,180.0],["2018-03-28",3864.6001,4359.6001,3864.6001,4233.6001,217.0],["2018-03-29",4170.6001,4192.2002,3879.0,4120.2002,83.0],["2018-04-02",4077.0,4361.3999,3882.6001,4316.3999,165.0],["2018-04-03",4320.0,4320.0,4068.0,4224.6001,312.0],["2018-04-04",4141.7998,4784.3999,4089.6001,4561.2002,194.0],["2018-04-05",4597.2002,4676.2202,4198.5,4287.6001,98.0],["2018-04-06",4239.0,4288.8599,3870.0,4014.0,137.0],["2018-04-09",3987.8999,4230.0,3884.3999,3996.0,168.0],["2018-04-10",4062.6001,4451.3999,3957.3,4057.2,153.0],["2018-04-11",4033.8,4125.6001,3916.8,4059.0,146.0],["2018-04-12",4064.3999,4064.3999,3787.2,3789.0,87.0],["2018-04-13",3805.2,3855.6001,3621.6001,3645.0,58.0],["2018-04-16",3636.0,3867.8401,2741.3999,2748.6001,214.0],["2018-04-17",2754.0,3043.8,2754.0,2980.8,102.0],["2018-04-18",2934.0,2934.0,2883.6001,2885.3999,31.0],["2018-04-19",2872.8,3033.0,2743.2,2782.8,79.0],["2018-04-20",2737.8,2849.3999,2737.8,2791.8,62.0],["2018-04-23",2878.2,2905.2,2788.2,2853.0,116.0],["2018-04-24",2901.6001,2938.5,2795.3999,2835.0,56.0],["2018-04-25",2838.6001,2927.7,2757.6001,2901.6001,103.0],["2018-04-26",2914.2,3054.6001,2799.72,3015.0,69.0],["2018-04-27",3018.6001,3234.6001,2862.0,3133.8,68.0],["2018-04-30",3139.2,3735.0,3139.2,3605.3999,179.0],["2018-05-01",3596.3999,3735.0,3302.1001,3510.0,276.0],["2018-05-02",3517.2,3684.6001,3432.6001,3591.0,218.0],["2018-05-03",3585.6001,3736.26,3528.0,3690.0,100.0],["2018-05-04",3639.6001,3994.2,3639.6001,3724.2,153.0],["2018-05-07",3735.0,3892.8601,3711.6001,3801.6001,75.0],["2018-05-08",3780.0,3780.0,3512.7,3645.0,168.0],["2018-05-09",3630.6001,3787.2,3510.0,3562.2,205.0],["2018-05-10",3583.8,3709.8,3479.3999,3619.8,317.0],["2018-05-11",3632.3999,3952.8,3567.6001,3848.3999,119.0],["2018-05-14",3832.2,4037.3999,3812.3999,3898.8,157.0],["2018-05-15",3900.6001,3900.6001,3346.3799,3598.2,527.0],["2018-05-16",3510.0,3677.3999,3474.0,3585.6001,156.0],["2018-05-17",3564.0,3592.8,3449.1599,3537.0,298.0],["2018-05-18",3555.0,3600.0,3407.3999,3470.3999,118.0],["2018-05-21",3493.8,3493.8,3222.0,3324.6001,102.0],["2018-05-22",3313.8,3419.1001,2997.0,3078.0,149.0],["2018-05-23",3103.2,3261.6001,2961.0,2989.8,165.0],["2018-05-24",2880.0,2921.3999,2745.0,2835.0,176.0],["2018-05-25",2700.0,3121.2,2683.0801,2997.0,180.0],["2018-05-29",2997.0,3117.6001,2880.0,2989.8,207.0],["2018-05-30",3004.2,3200.3999,2917.8,3018.6001,162.0],["2018-05-31",3016.8,3150.0,2930.5801,3099.6001,185.0],["2018-06-01",3112.2,3173.3999,2982.6001,3151.8,72.0],["2018-06-04",3146.3999,3420.0,3069.0,3078.0,178.0],["2018-06-05",3083.3999,3330.8999,3025.8,3058.2,204.0],["2018-06-06",3047.3999,3285.0,3047.3999,3151.8,184.0],["2018-06-07",3099.0601,3284.8201,3027.4199,3186.0,182.0],["2018-06-08",3171.6001,3258.0,3114.0,3139.2,213.0],["2018-06-11",3142.8,3326.3999,3091.5,3259.8,234.0],["2018-06-12",3268.8,3398.3999,3067.2,3173.3999,237.0],["2018-06-13",3177.0,3310.2,2986.2,3016.8,266.0],["2018-06-14",3024.0,3170.7,2903.3999,2957.3999,304.0],["2018-06-15",2939.3999,3058.2,2854.8,2889.0,347.0],["2018-06-18",2887.2,3072.6001,2887.2,2988.0,402.0],["2018-06-19",2962.8,3159.8999,2946.6001,3043.8,246.0],["2018-06-20",3047.3999,3258.0,2946.6001,3036.6001,194.0],["2018-06-21",2942.1001,3022.2,2929.5,2975.3999,114.0],["2018-06-22",2991.6001,3418.2,2830.3201,3409.2,659.0],["2018-06-25",3373.2,3373.2,3177.0,3265.2,208.0],["2018-06-26",2955.6001,3290.3999,2955.6001,3281.3999,126.0],["2018-06-27",3288.6001,3335.3999,3079.8,3274.2,184.0],["2018-06-28",907.2,1330.2,711.0,720.0,8012.0],["2018-06-29",747.0,750.6,639.0,653.4,2388.0],["2018-07-02",666.0,754.2,621.0,703.8,3319.0],["2018-07-03",718.2,718.2,667.98,693.0,717.0],["2018-07-05",693.0,736.02,673.2,687.6,1101.0],["2018-07-06",693.0,693.0,639.0,653.4,891.0],["2018-07-09",639.0,657.0,617.4,648.0,1181.0],["2018-07-10",644.4,655.2,621.0,644.4,507.0],["2018-07-11",644.4,646.2,617.4,642.6,386.0],["2018-07-12",644.4,644.4,613.8,626.4,447.0],["2018-07-13",626.4,628.2,604.8,612.0,394.0],["2018-07-16",612.0,613.26,576.0,594.0,797.0],["2018-07-17",594.0,594.0,556.2,558.0,491.0],["2018-07-18",556.2,556.2,529.2,536.4,641.0],["2018-07-19",540.0,583.2,540.0,570.6,958.0],["2018-07-20",576.0,592.2,536.4,545.4,1154.0],["2018-07-23",541.8,561.6,507.6,540.0,653.0],["2018-07-24",540.0,548.1,498.6,511.2,930.0],["2018-07-25",505.8,523.08,487.8,489.6,1439.0],["2018-07-26",493.2,518.4,471.6,513.0,967.0],["2018-07-27",514.8,522.0,450.0,455.4,1152.0],["2018-07-30",453.6,453.6,423.0,439.2,424.0],["2018-07-31",439.2,459.0,423.0,453.6,536.0],["2018-08-01",450.0,453.6,417.6,433.8,607.0],["2018-08-02",437.4,446.4,428.4,435.6,565.0],["2018-08-03",433.8,438.3,399.6,403.2,446.0],["2018-08-06",399.6,406.8,374.4,390.6,777.0],["2018-08-07",397.8,444.6,390.6,432.0,1679.0],["2018-08-08",428.4,436.86,394.2,401.4,809.0],["2018-08-09",399.6,421.2,392.4,408.6,390.0],["2018-08-10",401.4,417.96,399.96,406.8,363.0],["2018-08-13",405.0,406.62,329.4,329.4,2464.0],["2018-08-14",336.6,342.0,333.0,334.8,580.0],["2018-08-15",336.6,399.6,307.8,397.8,3631.0],["2018-08-16",392.4,392.4,324.0,336.6,2614.0],["2018-08-17",334.8,336.6,318.6,321.3,507.0],["2018-08-20",324.0,340.2,306.0,331.2,886.0],["2018-08-21",333.0,336.42,311.4,320.4,373.0],["2018-08-22",315.0,356.4,315.0,351.0,731.0],["2018-08-23",352.8,352.8,322.2,324.0,401.0],["2018-08-24",320.4,342.9,320.4,340.2,531.0],["2018-08-27",342.0,349.2,339.3,342.0,196.0],["2018-08-28",343.8,349.2,331.92,336.6,197.0],["2018-08-29",338.4,351.0,324.0,333.0,188.0],["2018-08-30",333.0,351.0,331.38,338.4,989.0],["2018-08-31",338.4,439.2,334.8,412.2,4619.0],["2018-09-04",414.0,414.0,361.8,385.2,2422.0],["2018-09-05",385.2,386.1,342.0,369.0,1698.0],["2018-09-06",369.0,369.0,349.2,349.2,431.0],["2018-09-07",351.0,352.8,334.8,336.6,638.0],["2018-09-10",338.4,338.4,315.0,322.2,643.0],["2018-09-11",318.6,340.2,307.8,334.8,971.0],["2018-09-12",336.6,342.0,320.4,340.2,587.0],["2018-09-13",342.0,349.2,324.0,325.8,282.0],["2018-09-14",324.0,336.6,315.0,318.6,247.0],["2018-09-17",320.4,327.6,307.8,309.6,321.0],["2018-09-18",324.0,325.8,297.0,298.8,450.0],["2018-09-19",297.0,325.8,297.0,313.2,1481.0],["2018-09-20",313.2,327.42,306.0,311.4,477.0],["2018-09-21",315.0,320.58,300.96,304.2,419.0],["2018-09-24",307.8,318.6,281.34,293.4,396.0],["2018-09-25",297.0,297.9,291.6,295.2,491.0],["2018-09-26",293.58,342.0,293.58,331.2,2104.0],["2018-09-27",320.4,333.0,298.8,309.6,3000.0],["2018-09-28",304.2,306.0,291.6,291.6,922.0],["2018-10-01",291.6,294.84,270.0,279.0,1144.0],["2018-10-02",280.8,289.8,270.0,286.2,1194.0],["2018-10-03",289.8,307.8,279.0,302.4,1350.0],["2018-10-04",302.4,331.2,296.1,306.0,1929.0],["2018-10-05",306.0,493.2,298.44,331.2,21336.0],["2018-10-08",340.2,399.6,333.0,372.6,5239.0],["2018-10-09",376.2,385.2,333.0,351.0,3227.0],["2018-10-10",352.8,352.8,316.8,320.4,1062.0],["2018-10-11",322.2,333.0,293.4,297.0,918.0],["2018-10-12",302.4,311.4,291.6,293.4,518.0],["2018-10-15",291.6,291.6,262.8,279.0,1765.0],["2018-10-16",277.2,313.2,266.4,288.0,2962.0],["2018-10-17",288.0,301.68,273.6,277.2,1682.0],["2018-10-18",273.6,279.0,264.6,266.4,1134.0],["2018-10-19",270.0,284.4,268.2,270.0,952.0],["2018-10-22",271.8,277.38,250.2,268.2,2602.0],["2018-10-23",264.6,270.0,253.8,255.6,803.0],["2018-10-24",256.68,256.68,241.2,244.8,1036.0],["2018-10-25",244.8,256.14,237.6,239.4,456.0],["2018-10-26",235.8,246.6,235.8,237.6,504.0],["2018-10-29",241.2,246.6,225.0,226.8,544.0],["2018-10-30",228.6,237.6,225.0,237.6,403.0],["2018-10-31",239.4,245.34,237.6,241.2,388.0],["2018-11-01",241.2,244.8,237.6,243.0,390.0],["2018-11-02",241.2,268.56,239.4,252.0,627.0],["2018-11-05",248.4,277.2,237.6,262.8,2477.0],["2018-11-06",262.8,288.0,249.3,255.6,1399.0],["2018-11-07",266.4,274.68,239.4,248.4,452.0],["2018-11-08",246.6,259.2,244.8,257.4,357.0],["2018-11-09",244.8,293.4,237.6,246.6,4763.0],["2018-11-12",246.6,247.68,219.6,241.2,1994.0],["2018-11-13",239.4,239.4,223.2,223.2,1390.0],["2018-11-14",226.8,230.4,207.0,219.6,1924.0],["2018-11-15",228.6,228.6,212.4,219.6,543.0],["2018-11-16",217.8,237.6,210.6,230.4,582.0],["2018-11-19",228.6,239.4,216.0,223.2,735.0],["2018-11-20",221.4,221.4,212.4,214.2,471.0],["2018-11-21",221.4,221.4,210.6,214.2,237.0],["2018-11-23",217.8,223.2,212.4,223.2,71.0],["2018-11-26",219.6,227.52,208.8,208.8,391.0],["2018-11-27",246.6,810.0,232.2,741.6,242227.0],["2018-11-28",630.0,694.8,525.6,550.8,49932.0],["2018-11-29",529.2,788.4,496.8,667.8,72107.0],["2018-11-30",639.0,883.8,603.0,700.2,96796.0],["2018-12-03",720.0,788.4,575.82,608.4,22624.0],["2018-12-04",594.0,644.4,549.0,606.6,5463.0],["2018-12-06",581.4,709.2,559.8,685.8,15672.0],["2018-12-07",700.2,774.0,593.1,628.2,10360.0],["2018-12-10",624.6,673.2,578.16,648.0,4313.0],["2018-12-11",651.6,662.4,603.0,642.6,3012.0],["2018-12-12",642.6,761.4,630.0,705.6,17143.0],["2018-12-13",747.0,862.2,676.8,707.4,27558.0],["2018-12-14",684.0,734.94,640.8,673.2,3816.0],["2018-12-17",671.4,684.0,599.4,631.8,3594.0],["2018-12-18",626.4,626.4,565.38,606.6,3011.0],["2018-12-19",601.2,625.14,561.6,588.6,1251.0],["2018-12-20",588.6,588.6,496.8,540.0,2371.0],["2018-12-21",541.8,550.08,403.2,426.6,2589.0],["2018-12-24",426.6,468.0,414.0,442.8,975.0],["2018-12-26",448.2,513.0,428.4,482.4,5148.0],["2018-12-27",471.6,482.4,432.0,453.6,909.0],["2018-12-28",455.4,456.84,426.6,428.4,940.0],["2018-12-31",432.0,432.0,405.0,417.6,1285.0],["2019-01-02",423.0,464.4,415.8,460.8,1405.0],["2019-01-03",453.6,635.4,444.6,612.0,5419.0],["2019-01-04",606.6,700.2,590.4,610.2,8177.0],["2019-01-07",604.8,619.2,558.0,585.0,1355.0],["2019-01-08",595.8,666.0,568.8,630.0,2179.0],["2019-01-09",633.6,643.5,588.6,617.4,779.0],["2019-01-10",612.0,707.4,585.0,666.0,4291.0],["2019-01-11",657.0,667.8,604.8,631.8,875.0],["2019-01-14",630.0,655.2,585.0,626.4,1128.0],["2019-01-15",626.4,626.4,586.8,594.0,951.0],["2019-01-16",594.0,603.0,577.8,585.0,447.0],["2019-01-17",579.6,603.0,563.4,601.2,485.0],["2019-01-18",599.4,606.06,572.4,576.0,429.0],["2019-01-22",577.8,603.0,550.8,561.6,307.0],["2019-01-23",558.0,558.0,504.0,545.4,649.0],["2019-01-24",545.76,563.4,538.2,550.8,378.0],["2019-01-25",552.6,552.6,514.8,543.6,342.0],["2019-01-28",532.8,537.3,469.8,509.4,398.0],["2019-01-29",502.2,516.6,478.8,509.4,386.0],["2019-01-30",515.16,525.06,478.8,504.0,655.0],["2019-01-31",505.8,514.8,480.06,491.4,546.0],["2019-02-01",484.2,502.92,482.4,491.4,482.0],["2019-02-04",500.4,518.4,489.6,509.4,269.0],["2019-02-05",509.4,546.66,469.8,496.8,268.0],["2019-02-06",495.0,574.2,487.8,547.2,623.0],["2019-02-07",556.2,556.2,493.2,495.0,291.0],["2019-02-08",496.8,560.34,478.8,484.2,393.0],["2019-02-11",498.6,498.6,468.0,469.8,313.0],["2019-02-12",469.8,483.48,459.9,473.4,223.0],["2019-02-13",459.0,487.8,369.0,482.4,671.0],["2019-02-14",496.8,497.16,469.44,496.8,169.0],["2019-02-15",498.6,523.8,489.6,493.2,289.0],["2019-02-19",498.6,498.6,451.8,469.8,249.0],["2019-02-20",459.0,475.2,451.8,460.8,157.0],["2019-02-21",468.0,487.8,468.0,484.2,149.0],["2019-02-22",486.0,487.8,450.18,478.8,203.0],["2019-02-25",480.6,516.6,477.0,511.2,466.0],["2019-02-26",505.8,525.6,500.4,509.4,249.0],["2019-02-27",498.6,517.5,491.4,509.4,146.0],["2019-02-28",509.4,514.98,495.0,496.8,260.0],["2019-03-01",496.8,529.2,496.8,523.8,161.0],["2019-03-04",529.2,608.4,517.5,554.4,1009.0],["2019-03-05",540.0,567.54,540.0,545.4,221.0],["2019-03-06",543.6,559.8,540.0,556.2,239.0],["2019-03-07",561.6,599.4,536.4,588.6,649.0],["2019-03-08",608.4,666.0,592.2,601.2,924.0],["2019-03-11",613.8,613.8,540.0,599.4,319.0],["2019-03-12",610.2,610.2,570.6,582.3,447.0],["2019-03-13",583.2,680.4,549.0,559.8,3372.0],["2019-03-14",469.5,540.0,388.8,455.7,833.0],["2019-03-15",455.7,619.5,447.9,582.9,1630.0],["2019-03-18",630.0,690.6,600.0,675.0,1393.0],["2019-03-19",675.0,675.0,627.6,659.4,623.0],["2019-03-20",648.6,685.5,648.6,675.0,513.0],["2019-03-21",664.5,695.7,593.25,689.4,650.0],["2019-03-22",692.1,717.9,600.9,614.7,1047.0],["2019-03-25",601.2,629.91,573.3,582.6,823.0],["2019-03-26",558.0,599.67,558.0,597.6,377.0],["2019-03-27",576.6,600.0,543.9,554.1,487.0],["2019-03-28",550.8,582.21,547.2,572.7,153.0],["2019-03-29",571.5,571.5,459.3,522.3,593.0],["2019-04-01",590.7,590.7,524.01,538.8,510.0],["2019-04-02",522.9,532.2,510.3,531.6,290.0],["2019-04-03",510.54,536.4,510.54,531.6,73.0],["2019-04-04",477.9,547.53,477.9,514.8,307.0],["2019-04-05",524.4,524.7,504.9,519.0,180.0],["2019-04-08",502.8,522.0,493.23,503.1,403.0],["2019-04-09",509.4,509.4,471.3,471.9,100.0],["2019-04-10",471.9,508.2,471.9,495.0,177.0],["2019-04-11",495.0,495.0,450.0,453.0,1430.0],["2019-04-12",360.0,406.47,339.45,377.1,16893.0],["2019-04-15",378.0,418.5,377.25,418.5,1163.0],["2019-04-16",417.0,441.9,405.81,437.1,1690.0],["2019-04-17",442.5,449.1,432.36,444.0,607.0],["2019-04-18",444.0,447.87,425.4,431.7,407.0],["2019-04-22",442.2,489.0,427.5,472.5,4880.0],["2019-04-23",477.3,590.1,476.37,574.2,3907.0],["2019-04-24",596.1,640.71,546.96,609.0,7760.0],["2019-04-25",602.1,636.0,596.7,605.4,2303.0],["2019-04-26",600.3,618.0,586.2,594.9,7493.0],["2019-04-29",590.7,608.4,572.7,586.5,1257.0],["2019-04-30",585.6,630.0,565.35,612.0,3283.0],["2019-05-01",620.4,626.4,595.17,624.0,1573.0],["2019-05-02",622.2,630.0,580.68,609.6,1010.0],["2019-05-03",606.6,627.3,574.2,612.3,1453.0],["2019-05-06",598.5,630.0,562.5,613.2,1943.0],["2019-05-07",608.1,629.7,592.5,600.0,677.0],["2019-05-08",598.8,625.8,598.2,625.8,827.0],["2019-05-09",611.7,624.0,608.4,624.0,910.0],["2019-05-10",611.4,644.4,611.4,642.3,4880.0],["2019-05-13",633.0,660.0,616.26,626.4,2427.0],["2019-05-14",621.87,650.4,610.2,650.1,1637.0],["2019-05-15",644.4,675.0,600.0,601.8,1553.0],["2019-05-16",604.2,615.0,460.8,561.0,2937.0],["2019-05-17",552.9,584.4,552.9,559.2,553.0],["2019-05-20",532.8,549.0,495.3,508.8,1677.0],["2019-05-21",519.6,586.8,507.48,522.0,1217.0],["2019-05-22",527.1,545.1,510.15,510.9,770.0],["2019-05-23",504.0,558.3,504.0,529.2,787.0],["2019-05-24",524.7,540.9,512.1,515.1,580.0],["2019-05-28",506.7,562.5,506.7,525.0,927.0],["2019-05-29",540.0,540.0,501.0,509.4,1103.0],["2019-05-30",519.3,527.4,453.0,459.6,1093.0],["2019-05-31",465.9,518.1,449.28,461.1,770.0],["2019-06-03",461.1,479.7,423.3,444.6,983.0],["2019-06-04",437.4,448.5,416.7,424.8,1200.0],["2019-06-05",420.9,490.5,420.9,423.3,1343.0],["2019-06-06",417.3,431.1,409.8,418.5,1260.0],["2019-06-07",440.1,458.31,435.0,450.0,1510.0],["2019-06-10",449.7,450.0,424.65,435.0,783.0],["2019-06-11",450.0,450.0,408.0,414.3,967.0],["2019-06-12",411.3,449.7,411.3,432.0,723.0],["2019-06-13",432.3,454.5,432.0,432.3,633.0],["2019-06-14",454.8,454.8,432.3,438.0,353.0],["2019-06-17",509.4,509.4,424.5,442.5,773.0],["2019-06-18",451.8,459.3,433.62,441.0,503.0],["2019-06-19",439.5,460.5,438.0,449.7,707.0],["2019-06-20",454.8,482.1,434.1,453.0,810.0],["2019-06-21",448.5,482.1,430.35,465.0,1133.0],["2019-06-24",483.0,483.0,447.6,447.6,390.0],["2019-06-25",450.0,468.9,434.7,438.9,557.0],["2019-06-26",462.0,462.0,439.8,440.1,477.0],["2019-06-27",444.9,479.7,438.03,469.8,1000.0],["2019-06-28",468.0,521.4,450.0,450.0,23967.0],["2019-07-01",464.1,481.2,464.1,472.5,1613.0],["2019-07-02",479.4,479.4,444.0,452.4,383.0],["2019-07-03",454.8,472.2,451.2,466.5,173.0],["2019-07-05",464.7,470.4,454.8,455.1,113.0],["2019-07-08",454.8,454.8,405.15,410.7,730.0],["2019-07-09",408.0,429.45,405.0,411.9,210.0],["2019-07-10",414.0,438.9,414.0,415.5,443.0],["2019-07-11",434.13,434.13,420.0,424.5,1177.0],["2019-07-12",425.1,448.2,422.43,438.9,890.0],["2019-07-15",431.76,447.6,431.76,445.5,90.0],["2019-07-16",440.4,450.0,434.4,441.9,297.0],["2019-07-17",447.9,447.9,433.5,435.3,197.0],["2019-07-18",435.6,441.3,429.27,440.1,323.0],["2019-07-19",435.3,435.3,404.7,405.3,377.0],["2019-07-22",405.0,405.0,390.3,390.6,327.0],["2019-07-23",392.1,400.8,391.8,391.8,160.0],["2019-07-24",394.2,396.0,366.6,375.3,833.0],["2019-07-25",375.0,406.5,375.0,386.4,170.0],["2019-07-26",376.8,378.9,360.3,360.3,267.0],["2019-07-29",360.0,377.1,357.9,360.6,460.0],["2019-07-30",363.0,396.0,363.0,390.0,440.0],["2019-07-31",396.0,430.2,357.0,357.0,957.0],["2019-08-01",366.0,366.0,333.75,339.0,1127.0],["2019-08-02",334.5,355.23,331.8,333.3,460.0],["2019-08-05",330.9,334.8,330.9,331.8,753.0],["2019-08-06",351.99,351.99,330.99,338.4,240.0],["2019-08-07",347.1,366.0,330.9,349.5,420.0],["2019-08-08",350.7,370.95,346.83,353.4,397.0],["2019-08-09",342.6,371.7,342.6,360.3,143.0],["2019-08-12",360.0,369.6,352.5,360.0,433.0],["2019-08-13",362.7,364.5,352.8,361.5,367.0],["2019-08-14",351.6,361.5,346.5,347.7,187.0],["2019-08-15",365.7,372.0,355.5,366.3,583.0],["2019-08-16",370.2,407.4,370.2,392.7,660.0],["2019-08-19",391.8,394.5,367.5,389.7,390.0],["2019-08-20",389.4,393.6,378.0,384.75,250.0],["2019-08-21",380.4,393.0,378.0,384.6,217.0],["2019-08-22",384.9,390.6,367.8,376.2,197.0],["2019-08-23",376.5,383.55,375.0,375.0,293.0],["2019-08-26",376.14,394.95,375.0,387.6,683.0],["2019-08-27",379.2,391.2,379.2,387.6,73.0],["2019-08-28",387.0,394.5,360.3,375.3,367.0],["2019-08-29",390.3,390.6,373.8,373.8,173.0],["2019-08-30",375.87,382.5,371.7,382.5,153.0],["2019-09-03",375.3,396.0,366.3,386.1,487.0],["2019-09-04",390.0,396.0,378.93,391.8,467.0],["2019-09-05",396.0,412.8,392.25,407.7,660.0],["2019-09-06",406.2,406.5,403.5,403.5,270.0],["2019-09-09",403.5,420.0,403.5,415.5,433.0],["2019-09-10",409.2,441.6,409.2,425.7,1907.0],["2019-09-11",430.5,449.7,429.0,446.1,770.0],["2019-09-12",444.3,453.9,440.1,444.0,590.0],["2019-09-13",449.1,478.5,448.8,450.0,1580.0],["2019-09-16",444.6,447.45,406.5,416.4,1277.0],["2019-09-17",405.9,431.55,401.01,411.3,1460.0],["2019-09-18",414.0,441.9,403.5,421.2,3760.0],["2019-09-19",421.5,466.2,408.3,442.8,1440.0],["2019-09-20",441.3,472.5,420.0,420.0,17973.0],["2019-09-23",417.45,426.9,361.5,367.8,2317.0],["2019-09-24",365.7,372.0,360.9,364.8,1077.0],["2019-09-25",365.4,371.4,364.8,368.1,503.0],["2019-09-26",364.8,398.4,362.46,393.9,677.0],["2019-09-27",392.7,407.55,375.9,390.0,710.0],["2019-09-30",405.0,412.5,375.0,381.3,1420.0],["2019-10-01",379.5,407.1,375.0,376.2,1090.0],["2019-10-02",375.0,383.4,363.9,372.9,1217.0],["2019-10-03",363.0,378.9,361.8,377.1,510.0],["2019-10-04",375.0,384.3,366.0,374.1,427.0],["2019-10-07",370.5,370.8,360.3,360.9,773.0],["2019-10-08",360.3,360.6,348.0,352.2,700.0],["2019-10-09",351.0,381.3,348.0,354.9,883.0],["2019-10-10",354.6,357.3,348.0,352.8,407.0],["2019-10-11",355.8,360.3,348.0,352.5,680.0],["2019-10-14",348.6,353.76,345.0,346.5,357.0],["2019-10-15",345.9,374.4,345.9,370.8,3113.0],["2019-10-16",376.8,389.4,354.0,367.2,1823.0],["2019-10-17",389.4,389.4,365.1,369.0,323.0],["2019-10-18",365.1,371.25,360.6,366.3,330.0],["2019-10-21",370.5,381.0,366.3,371.1,373.0],["2019-10-22",378.0,379.2,369.6,370.5,160.0],["2019-10-23",371.88,374.1,366.6,369.3,137.0],["2019-10-24",373.2,378.6,355.8,363.0,553.0],["2019-10-25",365.1,367.5,353.7,357.0,2260.0],["2019-10-28",368.7,375.6,368.1,368.1,77.0],["2019-10-29",373.8,378.0,360.0,363.9,1097.0],["2019-10-30",364.8,369.3,358.8,367.2,720.0],["2019-10-31",366.3,374.7,355.8,367.5,603.0],["2019-11-01",369.54,376.2,364.5,372.3,1067.0],["2019-11-04",375.6,382.5,371.4,373.8,213.0],["2019-11-05",379.5,394.8,363.6,372.9,420.0],["2019-11-06",390.9,401.1,378.3,387.6,210.0],["2019-11-07",390.0,402.3,384.15,402.3,373.0],["2019-11-08",402.3,418.2,396.09,403.2,560.0],["2019-11-11",401.19,429.9,401.19,426.0,600.0],["2019-11-12",435.69,450.0,416.7,419.7,563.0],["2019-11-13",425.7,425.7,393.6,396.0,497.0],["2019-11-14",390.0,398.4,380.7,387.3,340.0],["2019-11-15",391.8,397.2,391.8,393.3,603.0],["2019-11-18",396.9,405.6,383.4,398.4,170.0],["2019-11-19",393.6,432.9,393.6,429.9,297.0],["2019-11-20",432.0,450.0,407.4,407.4,1043.0],["2019-11-21",415.5,415.5,386.46,405.6,773.0],["2019-11-22",411.6,413.7,396.18,396.3,280.0],["2019-11-25",417.9,417.9,390.0,397.5,1647.0],["2019-11-26",380.4,380.4,313.02,330.9,17827.0],["2019-11-27",331.5,354.0,314.85,317.25,4827.0],["2019-11-29",316.5,330.0,306.63,318.9,1550.0],["2019-12-02",324.0,331.5,294.6,297.9,3263.0],["2019-12-03",298.5,309.6,280.8,302.4,11350.0],["2019-12-04",315.0,329.4,298.5,305.4,8270.0],["2019-12-05",326.4,354.0,313.05,320.4,4397.0],["2019-12-06",328.8,336.6,310.8,321.0,6570.0],["2019-12-09",318.9,388.8,312.3,360.3,7833.0],["2019-12-10",362.7,372.0,350.64,353.7,4590.0],["2019-12-11",356.1,360.0,324.0,329.1,1833.0],["2019-12-12",335.64,335.7,322.8,328.5,1703.0],["2019-12-13",328.5,328.5,318.27,325.8,1620.0],["2019-12-16",327.6,331.2,321.0,330.0,3530.0],["2019-12-17",329.1,336.0,325.11,330.0,1733.0],["2019-12-18",330.6,332.7,322.8,326.1,2663.0],["2019-12-19",326.7,327.87,308.49,322.2,1703.0],["2019-12-20",322.8,324.9,307.5,312.0,10913.0],["2019-12-23",321.9,342.0,315.0,330.0,10660.0],["2019-12-24",330.0,340.5,329.7,330.0,3170.0],["2019-12-26",333.3,339.0,326.1,328.5,2763.0],["2019-12-27",328.5,338.1,316.5,325.8,2647.0],["2019-12-30",334.8,334.8,319.2,323.7,4167.0],["2019-12-31",324.6,328.2,318.45,321.0,1693.0],["2020-01-02",324.6,334.8,320.4,328.5,2123.0],["2020-01-03",327.0,331.2,320.55,324.3,2547.0],["2020-01-06",320.1,321.3,309.0,311.7,2060.0],["2020-01-07",324.6,324.6,307.8,315.9,1523.0],["2020-01-08",315.3,319.2,309.9,312.9,827.0],["2020-01-09",312.0,316.65,307.5,309.9,4983.0],["2020-01-10",312.0,331.2,309.9,327.6,6273.0],["2020-01-13",327.0,327.9,303.0,306.3,3393.0],["2020-01-14",304.2,312.3,293.1,297.9,4453.0],["2020-01-15",299.4,306.6,292.8,299.1,1660.0],["2020-01-16",300.6,320.1,300.6,308.1,4260.0],["2020-01-17",310.5,324.9,306.0,309.6,4663.0],["2020-01-21",309.0,311.13,294.0,297.9,2983.0],["2020-01-22",299.4,308.7,296.28,298.2,2023.0],["2020-01-23",298.5,298.5,282.0,286.8,1467.0],["2020-01-24",288.0,291.0,277.8,279.3,2460.0],["2020-01-27",277.8,285.0,273.6,278.1,1897.0],["2020-01-28",280.2,281.4,272.4,275.4,4317.0],["2020-01-29",276.0,279.3,265.56,267.0,1133.0],["2020-01-30",264.6,265.68,255.3,258.0,2887.0],["2020-01-31",260.1,260.1,245.7,249.0,1867.0],["2020-02-03",249.6,255.9,240.6,246.3,1957.0],["2020-02-04",248.1,252.3,240.0,246.0,5683.0],["2020-02-05",245.7,266.4,243.0,265.8,4550.0],["2020-02-06",271.8,275.55,257.4,267.6,1007.0],["2020-02-07",266.7,270.9,258.96,265.2,1193.0],["2020-02-10",264.9,302.1,261.6,300.0,1973.0],["2020-02-11",302.1,312.0,290.1,294.0,1293.0],["2020-02-12",295.5,301.11,271.2,273.3,1003.0],["2020-02-13",270.9,276.0,266.7,267.9,473.0],["2020-02-14",267.3,279.3,259.8,276.0,850.0],["2020-02-18",272.22,310.5,271.8,305.1,927.0],["2020-02-19",306.0,321.03,297.0,313.2,1127.0],["2020-02-20",312.3,325.8,305.85,324.3,2210.0],["2020-02-21",326.1,328.8,308.1,314.1,1133.0],["2020-02-24",302.4,325.2,296.7,320.1,1003.0],["2020-02-25",319.8,322.8,302.4,313.8,1627.0],["2020-02-26",315.0,330.6,311.85,330.3,2457.0],["2020-02-27",325.2,328.5,312.3,318.9,2440.0],["2020-02-28",313.5,324.0,282.0,320.4,1707.0],["2020-03-02",320.7,324.3,310.95,318.9,1613.0],["2020-03-03",318.0,326.4,312.3,316.5,4117.0],["2020-03-04",316.8,323.1,300.3,309.6,837.0],["2020-03-05",305.4,312.0,297.0,299.4,723.0],["2020-03-06",294.6,303.9,285.6,292.2,960.0],["2020-03-09",280.8,294.9,269.1,272.7,4930.0],["2020-03-10",277.5,284.4,236.1,271.2,5307.0],["2020-03-11",267.0,289.05,243.75,257.4,5520.0],["2020-03-12",242.1,261.0,241.2,243.9,1277.0],["2020-03-13",254.7,254.7,197.7,237.0,2490.0],["2020-03-16",219.0,219.0,184.02,191.1,2567.0],["2020-03-17",192.9,228.0,192.9,219.3,1853.0],["2020-03-18",208.8,209.1,175.05,180.9,1890.0],["2020-03-19",180.3,263.7,180.3,241.8,2663.0],["2020-03-20",248.7,284.1,197.85,252.9,11603.0],["2020-03-23",250.8,274.2,228.0,248.4,6620.0],["2020-03-24",255.6,272.4,244.56,272.1,2260.0],["2020-03-25",271.2,292.5,267.9,285.0,2473.0],["2020-03-26",285.3,313.8,257.7,272.7,2643.0],["2020-03-27",260.4,269.55,240.0,249.0,1210.0],["2020-03-30",249.3,266.1,249.3,256.5,2797.0],["2020-03-31",255.9,300.0,240.0,300.0,2680.0],["2020-04-01",288.0,294.42,240.0,245.1,3870.0],["2020-04-02",240.6,273.6,240.6,265.8,1887.0],["2020-04-03",260.7,271.8,245.1,261.9,1960.0],["2020-04-06",274.2,280.05,264.3,270.0,1230.0],["2020-04-07",284.7,284.7,243.0,262.2,1540.0],["2020-04-08",272.1,280.2,255.3,279.0,2290.0],["2020-04-09",290.1,305.7,275.1,299.4,1423.0],["2020-04-13",297.9,303.45,279.6,282.9,1820.0],["2020-04-14",293.4,304.2,285.0,297.0,930.0],["2020-04-15",285.0,303.0,270.0,284.7,1707.0],["2020-04-16",284.7,305.7,272.7,285.3,1683.0],["2020-04-17",295.5,302.7,282.6,297.0,1647.0],["2020-04-20",294.0,300.3,285.9,293.4,1563.0],["2020-04-21",284.4,300.0,264.9,281.4,980.0],["2020-04-22",291.0,291.0,279.78,285.0,780.0],["2020-04-23",285.0,291.0,261.0,270.3,987.0],["2020-04-24",270.3,285.0,266.91,283.5,680.0],["2020-04-27",285.6,298.92,266.7,289.5,1847.0],["2020-04-28",299.1,299.4,289.8,296.1,1213.0],["2020-04-29",300.0,300.0,292.8,296.7,2313.0],["2020-04-30",297.0,300.0,278.25,279.3,4813.0],["2020-05-01",277.5,284.4,258.0,265.8,1710.0],["2020-05-04",269.7,273.6,257.4,264.0,1593.0],["2020-05-05",272.7,279.3,264.3,270.0,1063.0],["2020-05-06",275.4,277.5,266.1,270.0,993.0],["2020-05-07",283.2,285.0,249.6,256.8,1863.0],["2020-05-08",266.1,278.4,256.5,273.0,2110.0],["2020-05-11",273.6,282.0,264.93,273.0,5270.0],["2020-05-12",278.7,281.4,266.4,269.1,2450.0],["2020-05-13",270.6,276.33,251.64,263.7,1267.0],["2020-05-14",261.9,267.9,247.8,260.4,1730.0],["2020-05-15",262.8,270.0,256.2,265.8,1717.0],["2020-05-18",275.4,283.5,269.4,270.0,4060.0],["2020-05-19",272.7,277.8,266.4,270.3,1157.0],["2020-05-20",275.7,276.3,265.5,268.8,2697.0],["2020-05-21",270.0,270.0,265.5,266.1,4803.0],["2020-05-22",268.2,270.0,258.0,264.3,2273.0],["2020-05-26",270.0,270.0,259.8,261.3,3153.0],["2020-05-27",267.0,267.87,255.0,261.0,2257.0],["2020-05-28",265.8,265.8,257.7,257.7,2077.0],["2020-05-29",261.6,261.6,251.7,256.2,1417.0],["2020-06-01",260.4,265.35,255.0,258.6,3113.0],["2020-06-02",262.5,268.95,256.8,266.7,1517.0],["2020-06-03",267.9,271.5,264.0,266.7,2583.0],["2020-06-04",266.4,266.85,255.6,257.7,2083.0],["2020-06-05",267.3,270.0,259.5,263.1,3387.0],["2020-06-08",276.0,285.3,259.2,284.4,4353.0],["2020-06-09",287.4,292.2,273.0,278.1,3303.0],["2020-06-10",278.1,286.5,257.1,260.7,3877.0],["2020-06-11",261.0,268.5,235.35,239.4,3843.0],["2020-06-12",258.6,269.1,235.8,255.6,3337.0],["2020-06-15",253.8,265.8,244.53,262.8,2743.0],["2020-06-16",272.4,293.4,271.8,283.5,3647.0],["2020-06-17",284.7,299.4,282.63,294.6,1947.0],["2020-06-18",291.0,298.8,288.0,294.0,2127.0],["2020-06-19",297.6,307.5,288.3,295.5,3720.0],["2020-06-22",306.3,313.5,292.8,313.2,4407.0],["2020-06-23",312.9,333.3,288.6,293.4,6923.0],["2020-06-24",291.0,299.7,285.3,291.6,2323.0],["2020-06-25",291.0,295.5,278.4,282.0,2557.0],["2020-06-26",279.0,284.07,251.7,259.2,20167.0],["2020-06-29",262.5,273.0,255.6,256.2,3690.0],["2020-06-30",256.2,281.4,256.2,279.6,2653.0],["2020-07-01",280.5,288.6,270.3,273.3,1990.0],["2020-07-02",277.8,277.8,263.7,269.1,1160.0],["2020-07-06",274.2,275.7,244.5,247.8,3207.0],["2020-07-07",247.8,258.0,240.0,241.2,1573.0],["2020-07-08",242.1,248.7,234.0,248.7,2410.0],["2020-07-09",248.7,249.75,233.1,235.2,1920.0],["2020-07-10",237.3,245.1,232.8,243.6,1933.0],["2020-07-13",248.4,250.2,239.55,240.9,2387.0],["2020-07-14",242.7,248.85,240.0,243.6,3370.0],["2020-07-15",248.7,250.5,241.5,243.6,6097.0],["2020-07-16",242.4,247.8,237.6,244.5,2583.0],["2020-07-17",244.8,252.0,244.5,246.3,2380.0],["2020-07-20",245.4,255.0,240.0,253.65,1743.0],["2020-07-21",255.9,259.05,246.0,251.7,2003.0],["2020-07-22",252.3,255.69,245.1,252.0,3357.0],["2020-07-23",254.4,255.6,243.0,251.1,3023.0],["2020-07-24",256.8,259.5,238.2,240.0,3853.0],["2020-07-27",242.4,249.0,238.8,247.8,4453.0],["2020-07-28",247.8,252.9,243.6,248.1,1800.0],["2020-07-29",249.0,254.4,238.5,240.3,3290.0],["2020-07-30",238.5,246.0,223.8,231.9,6210.0],["2020-07-31",230.4,236.7,217.5,222.6,4063.0],["2020-08-03",224.1,237.0,222.0,235.8,3490.0],["2020-08-04",235.8,238.2,229.2,234.9,2127.0],["2020-08-05",235.2,244.2,227.4,244.2,1793.0],["2020-08-06",246.0,250.5,239.34,247.8,1753.0],["2020-08-07",247.8,250.5,245.4,250.5,1423.0],["2020-08-10",257.4,261.6,251.25,255.3,2117.0],["2020-08-11",255.3,259.5,243.6,255.0,2583.0],["2020-08-12",258.6,261.0,254.1,257.4,1853.0],["2020-08-13",258.6,261.0,249.9,253.2,4017.0],["2020-08-14",256.5,267.0,255.0,265.5,2977.0],["2020-08-17",267.0,278.73,262.95,274.5,3367.0],["2020-08-18",276.6,276.6,261.3,269.7,2163.0],["2020-08-19",269.7,278.1,259.5,273.3,3000.0],["2020-08-20",273.3,277.5,261.0,262.8,2200.0],["2020-08-21",263.1,267.0,248.4,249.9,1827.0],["2020-08-24",250.8,259.86,232.5,241.5,1807.0],["2020-08-25",243.0,250.02,240.6,245.4,1460.0],["2020-08-26",245.4,245.4,240.0,240.6,1127.0],["2020-08-27",240.9,245.16,237.3,239.1,1933.0],["2020-08-28",238.8,247.5,238.8,247.5,1050.0],["2020-08-31",246.0,258.0,242.4,251.4,1813.0],["2020-09-01",249.6,255.6,237.3,242.7,2040.0],["2020-09-02",241.2,243.9,234.51,240.9,1517.0],["2020-09-03",239.4,244.8,234.75,240.0,1497.0],["2020-09-04",243.0,250.65,237.6,247.8,1670.0],["2020-09-08",247.2,252.75,240.3,241.5,2060.0],["2020-09-09",241.5,273.0,225.0,269.1,25240.0],["2020-09-10",270.0,272.4,238.5,238.8,4363.0],["2020-09-11",242.4,242.4,232.2,235.8,2953.0],["2020-09-14",241.2,241.8,212.1,215.7,4417.0],["2020-09-15",215.7,227.4,211.5,211.8,3540.0],["2020-09-16",212.1,222.0,212.1,218.7,2137.0],["2020-09-17",219.3,228.3,210.0,212.1,2620.0],["2020-09-18",216.3,226.5,208.5,224.1,5403.0],["2020-09-21",223.5,223.8,210.3,213.0,3980.0],["2020-09-22",213.0,215.7,204.3,209.4,4940.0],["2020-09-23",209.4,213.9,192.0,198.9,4370.0],["2020-09-24",192.3,197.22,181.77,187.5,4453.0],["2020-09-25",184.8,193.65,181.23,182.7,5070.0],["2020-09-28",185.7,199.8,184.2,194.4,1830.0],["2020-09-29",194.7,211.5,193.2,199.8,5850.0],["2020-09-30",199.8,214.17,195.18,203.1,3027.0],["2020-10-01",206.4,206.4,198.0,203.7,2167.0],["2020-10-02",202.2,210.0,197.31,199.8,2610.0],["2020-10-05",203.7,223.5,199.8,219.9,5240.0],["2020-10-06",222.9,222.9,207.0,208.5,2547.0],["2020-10-07",209.4,212.55,205.5,210.3,2803.0],["2020-10-08",211.8,234.6,210.0,222.0,3923.0],["2020-10-09",226.2,226.2,218.25,222.0,1023.0],["2020-10-12",222.0,222.0,213.9,216.0,1293.0],["2020-10-13",214.8,220.2,213.45,216.0,950.0],["2020-10-14",215.7,216.0,201.3,202.8,1483.0],["2020-10-15",201.9,209.7,183.0,187.8,3107.0],["2020-10-16",188.1,208.2,187.5,201.9,2127.0],["2020-10-19",202.8,216.0,202.8,213.9,2163.0],["2020-10-20",215.1,222.3,211.2,218.1,2220.0],["2020-10-21",219.9,220.8,204.3,206.1,1483.0],["2020-10-22",204.3,208.8,191.4,192.0,2850.0],["2020-10-23",192.9,202.8,192.6,194.1,1330.0],["2020-10-26",194.7,196.14,186.9,192.0,2307.0],["2020-10-27",196.8,196.8,174.0,179.4,3167.0],["2020-10-28",168.3,179.4,161.4,162.3,4020.0],["2020-10-29",165.0,178.5,162.3,174.9,2717.0],["2020-10-30",178.35,178.35,167.7,172.2,1113.0],["2020-11-02",173.1,180.0,171.3,179.4,1657.0],["2020-11-03",182.1,191.4,179.7,187.8,2010.0],["2020-11-04",195.45,197.7,187.2,193.2,1760.0],["2020-11-05",192.6,192.6,162.3,180.3,4340.0],["2020-11-06",175.8,177.15,165.6,165.9,2917.0],["2020-11-09",177.3,192.9,174.3,185.4,4023.0],["2020-11-10",189.6,195.15,183.03,194.1,1890.0],["2020-11-11",194.1,196.5,183.9,196.5,2063.0],["2020-11-12",198.0,207.9,191.1,198.9,2473.0],["2020-11-13",201.6,201.6,183.0,193.2,3523.0],["2020-11-16",197.7,204.0,193.5,198.9,2147.0],["2020-11-17",195.0,202.8,187.8,198.0,2700.0],["2020-11-18",199.8,204.15,198.0,202.5,1977.0],["2020-11-19",202.5,204.6,199.8,203.1,1320.0],["2020-11-20",200.7,200.7,186.9,195.9,2690.0],["2020-11-23",194.7,194.7,178.5,180.6,6010.0],["2020-11-24",183.0,195.0,182.1,192.3,3383.0],["2020-11-25",193.8,198.0,188.1,192.6,1443.0],["2020-11-27",192.3,207.3,192.3,204.0,1733.0],["2020-11-30",206.7,207.9,195.6,198.0,2857.0],["2020-12-01",201.6,205.14,196.5,201.6,2003.0],["2020-12-02",202.2,204.6,194.1,202.5,2027.0],["2020-12-03",199.5,203.4,199.5,201.9,1480.0],["2020-12-04",203.7,209.7,202.5,207.6,1450.0],["2020-12-07",195.0,207.6,195.0,200.1,1717.0],["2020-12-08",199.5,202.05,189.0,196.2,2197.0],["2020-12-09",199.5,199.8,185.31,187.8,2110.0],["2020-12-10",198.0,198.0,180.0,183.0,4283.0],["2020-12-11",183.0,184.59,176.7,180.3,2287.0],["2020-12-14",185.4,189.24,181.8,182.55,1870.0],["2020-12-15",185.1,193.08,183.0,190.2,2263.0],["2020-12-16",189.6,189.6,178.8,183.3,2400.0],["2020-12-17",187.2,198.18,183.6,195.9,5573.0],["2020-12-18",200.1,209.7,193.5,193.5,5547.0],["2020-12-21",189.0,194.7,183.9,192.9,2290.0],["2020-12-22",192.9,201.9,187.2,197.7,3313.0],["2020-12-23",197.7,212.4,190.5,210.6,3413.0],["2020-12-24",211.5,211.8,201.0,210.3,1567.0],["2020-12-28",212.1,213.0,200.85,204.3,2643.0],["2020-12-29",203.7,206.13,188.7,198.0,4840.0],["2020-12-30",198.0,205.5,198.0,202.5,2093.0],["2020-12-31",203.1,203.37,185.4,192.9,5277.0],["2021-01-04",198.0,204.0,194.55,198.9,2997.0],["2021-01-05",200.4,211.53,198.93,205.5,2140.0],["2021-01-06",206.4,215.1,202.5,205.2,2763.0],["2021-01-07",205.2,229.5,205.2,229.2,3927.0],["2021-01-08",228.0,252.0,227.13,248.1,9847.0],["2021-01-11",244.8,247.5,230.85,231.6,3247.0],["2021-01-12",231.6,241.5,228.9,236.7,1330.0],["2021-01-13",237.6,244.2,237.0,239.7,1747.0],["2021-01-14",240.6,249.0,240.6,244.5,1647.0],["2021-01-15",242.4,261.0,242.4,255.0,2450.0],["2021-01-19",262.5,262.5,245.7,255.9,3097.0],["2021-01-20",255.6,260.97,245.4,250.5,1693.0],["2021-01-21",252.9,259.2,242.1,249.6,2037.0],["2021-01-22",248.7,265.5,242.1,254.7,3803.0],["2021-01-25",254.7,258.0,244.5,254.7,2363.0],["2021-01-26",254.7,259.5,241.8,246.3,2483.0],["2021-01-27",241.8,243.6,216.3,229.2,6743.0],["2021-01-28",225.6,240.45,216.0,223.5,2183.0],["2021-01-29",226.2,235.2,216.0,234.3,3637.0],["2021-02-01",237.6,240.0,234.0,234.3,2797.0],["2021-02-02",238.2,243.9,234.3,238.5,1597.0],["2021-02-03",238.2,242.1,229.5,232.2,2690.0],["2021-02-04",236.7,254.1,236.7,248.7,3090.0],["2021-02-05",252.0,252.3,240.0,251.7,2247.0],["2021-02-08",253.2,277.5,248.1,269.7,5057.0],["2021-02-09",275.4,282.3,264.0,281.4,6797.0],["2021-02-10",284.7,284.7,252.0,269.1,4600.0],["2021-02-11",267.9,276.6,262.8,267.3,3200.0],["2021-02-12",265.5,271.32,255.9,266.1,2027.0],["2021-02-16",265.2,267.9,256.8,263.1,1910.0],["2021-02-17",260.7,283.2,259.2,275.4,2840.0],["2021-02-18",276.6,321.12,276.6,285.3,19343.0],["2021-02-19",296.1,297.0,284.91,289.2,1227.0],["2021-02-22",292.5,295.2,274.5,276.9,3653.0],["2021-02-23",273.6,281.7,261.93,278.7,3717.0],["2021-02-24",276.9,301.8,275.1,288.9,3967.0],["2021-02-25",287.4,293.4,282.0,287.1,2250.0],["2021-02-26",280.8,293.1,274.2,287.1,1537.0],["2021-03-01",302.85,302.85,288.3,297.0,3263.0],["2021-03-02",297.6,297.6,289.5,292.5,1817.0],["2021-03-03",294.0,302.7,286.5,292.2,4077.0],["2021-03-04",273.3,296.1,269.16,275.4,3233.0],["2021-03-05",284.1,285.75,264.6,285.0,2310.0],["2021-03-08",286.95,293.58,279.9,285.3,2120.0],["2021-03-09",285.9,302.1,285.6,295.8,4340.0],["2021-03-10",288.21,299.37,280.35,284.4,1763.0],["2021-03-11",283.5,294.6,283.2,293.1,1960.0],["2021-03-12",294.3,294.3,281.1,286.5,1710.0],["2021-03-15",284.4,286.5,276.9,281.7,1603.0],["2021-03-16",281.7,282.72,259.2,271.5,2943.0],["2021-03-17",270.0,275.1,261.6,269.7,1690.0],["2021-03-18",267.0,275.97,259.8,261.0,1697.0],["2021-03-19",288.6,318.3,279.0,297.0,14117.0],["2021-03-22",306.3,314.7,298.5,308.4,6760.0],["2021-03-23",304.5,313.8,277.8,279.3,7337.0],["2021-03-24",283.8,289.2,252.6,261.0,7533.0],["2021-03-25",261.0,291.3,255.6,282.0,6990.0],["2021-03-26",283.5,286.5,262.95,274.5,4473.0],["2021-03-29",274.5,274.5,259.5,261.6,3137.0],["2021-03-30",262.8,264.3,251.1,254.1,6080.0],["2021-03-31",257.7,267.9,255.6,258.3,6003.0],["2021-04-01",259.2,275.4,258.0,270.9,2303.0],["2021-04-05",274.5,298.8,262.8,286.8,5220.0],["2021-04-06",280.8,285.3,265.8,269.4,1867.0],["2021-04-07",267.6,283.5,258.9,274.8,4883.0],["2021-04-08",276.0,289.35,273.9,283.5,3260.0],["2021-04-09",282.6,283.2,266.55,270.6,2500.0],["2021-04-12",270.6,271.05,255.0,255.0,2170.0],["2021-04-13",256.5,258.9,249.3,253.8,1980.0],["2021-04-14",255.6,272.7,254.7,268.5,4237.0],["2021-04-15",268.8,271.2,258.0,261.6,1630.0],["2021-04-16",260.7,273.3,258.45,270.3,2760.0],["2021-04-19",269.4,282.6,262.2,279.0,3087.0],["2021-04-20",279.0,282.45,266.1,270.0,3230.0],["2021-04-21",267.6,275.4,264.6,269.7,1827.0],["2021-04-22",269.4,278.4,265.2,273.9,2457.0],["2021-04-23",275.7,277.8,258.0,258.6,2447.0],["2021-04-26",258.9,276.0,255.9,272.4,3367.0],["2021-04-27",274.2,274.2,252.6,255.6,3547.0],["2021-04-28",255.6,263.4,252.3,259.5,3353.0],["2021-04-29",261.3,263.7,248.7,254.4,3557.0],["2021-04-30",252.6,259.5,247.8,251.4,3597.0],["2021-05-03",253.8,256.5,243.0,252.3,2977.0],["2021-05-04",250.8,253.5,246.06,250.8,3253.0],["2021-05-05",251.7,251.7,238.5,240.0,2657.0],["2021-05-06",240.0,246.0,228.3,243.6,3053.0],["2021-05-07",245.4,256.95,234.9,241.5,2123.0],["2021-05-10",249.9,249.9,237.0,240.0,2247.0],["2021-05-11",236.1,241.95,234.0,237.3,1417.0],["2021-05-12",234.0,277.5,228.6,241.2,26487.0],["2021-05-13",245.7,245.7,216.0,223.5,5860.0],["2021-05-14",223.5,236.1,213.24,228.9,3570.0],["2021-05-17",228.6,232.8,217.65,224.7,2577.0],["2021-05-18",225.6,232.65,222.0,225.6,2387.0],["2021-05-19",224.1,228.6,215.4,220.8,3227.0],["2021-05-20",226.65,226.65,217.74,223.2,1390.0],["2021-05-21",225.6,240.6,221.55,237.0,5330.0],["2021-05-24",238.5,253.2,232.89,252.0,4670.0],["2021-05-25",250.8,267.9,250.8,262.5,6260.0],["2021-05-26",261.3,268.05,249.6,264.0,2557.0],["2021-05-27",263.7,297.0,261.6,285.0,10353.0],["2021-05-28",284.7,287.7,271.5,285.0,3453.0],["2021-06-01",286.2,289.2,277.8,285.0,2160.0],["2021-06-02",286.5,289.5,274.5,285.0,7367.0],["2021-06-03",282.9,284.7,276.0,277.5,1493.0],["2021-06-04",279.0,280.8,266.4,268.2,1937.0],["2021-06-07",267.9,291.0,267.6,282.9,10533.0],["2021-06-08",283.2,283.5,273.0,276.6,6160.0],["2021-06-09",277.2,277.8,265.2,267.3,5440.0],["2021-06-10",270.0,285.0,266.7,282.6,5027.0],["2021-06-11",277.5,280.2,252.0,262.2,22180.0],["2021-06-14",258.15,264.0,251.4,251.7,9190.0],["2021-06-15",252.6,261.3,235.8,243.0,5620.0],["2021-06-16",241.5,245.85,231.0,240.3,8810.0],["2021-06-17",237.9,251.1,234.3,243.0,7117.0],["2021-06-18",240.3,246.0,221.7,222.6,15047.0],["2021-06-21",226.5,231.0,218.7,222.0,11467.0],["2021-06-22",222.0,222.6,213.3,218.7,9850.0],["2021-06-23",219.9,219.9,210.9,214.2,7767.0],["2021-06-24",216.0,218.4,205.5,209.1,6467.0],["2021-06-25",211.5,222.9,202.5,210.0,104413.0],["2021-06-28",212.1,213.9,198.0,199.2,26673.0],["2021-06-29",199.5,202.8,192.3,194.7,9500.0],["2021-06-30",195.0,203.7,194.61,195.0,7077.0],["2021-07-01",196.2,196.8,189.3,193.5,4540.0],["2021-07-02",192.3,196.5,184.5,185.7,9617.0],["2021-07-06",185.7,189.3,181.8,183.9,9310.0],["2021-07-07",186.0,186.0,175.8,180.6,13840.0],["2021-07-08",179.7,187.8,174.99,187.2,3953.0],["2021-07-09",188.7,191.4,184.2,189.9,3223.0],["2021-07-12",189.3,200.4,189.3,193.2,3020.0],["2021-07-13",194.4,196.8,182.4,182.4,3387.0],["2021-07-14",183.0,189.0,178.5,178.8,3963.0],["2021-07-15",178.2,178.8,169.11,177.6,3850.0],["2021-07-16",177.6,178.5,167.4,167.7,6690.0],["2021-07-19",165.6,171.6,165.0,169.8,2073.0],["2021-07-20",171.3,174.18,166.8,171.6,2503.0],["2021-07-21",171.9,177.6,169.8,175.8,3400.0],["2021-07-22",175.5,177.15,171.9,171.9,2280.0],["2021-07-23",172.5,179.1,172.5,172.5,3527.0],["2021-07-26",173.7,177.3,167.1,168.6,3083.0],["2021-07-27",173.7,173.7,156.3,165.9,6493.0],["2021-07-28",165.6,177.6,163.5,173.7,5073.0],["2021-07-29",173.7,182.7,170.4,180.6,4910.0],["2021-07-30",178.2,180.9,172.5,172.5,2207.0],["2021-08-02",172.8,178.8,166.8,177.9,1557.0],["2021-08-03",178.8,182.7,168.3,169.8,4070.0],["2021-08-04",171.0,178.5,170.4,172.2,4093.0],["2021-08-05",172.5,181.2,172.2,180.3,1903.0],["2021-08-06",179.7,184.8,174.9,183.0,2283.0],["2021-08-09",180.9,186.3,180.3,183.0,1433.0],["2021-08-10",180.3,186.3,179.1,179.1,1700.0],["2021-08-11",179.7,182.7,172.5,175.5,2280.0],["2021-08-12",176.4,178.8,169.5,169.5,4273.0],["2021-08-13",169.5,177.9,168.3,169.8,3107.0],["2021-08-16",171.9,176.4,164.1,164.7,1813.0],["2021-08-17",165.0,167.7,149.4,153.0,7433.0],["2021-08-18",152.1,153.9,146.1,147.6,6443.0],["2021-08-19",145.8,147.3,135.9,135.9,8167.0],["2021-08-20",135.0,148.77,127.5,142.8,8323.0],["2021-08-23",146.1,150.6,141.6,147.6,3893.0],["2021-08-24",147.6,150.9,145.8,150.0,5140.0],["2021-08-25",150.9,155.4,148.2,148.2,1937.0],["2021-08-26",147.0,152.34,144.0,147.0,1437.0],["2021-08-27",149.1,153.0,148.2,148.5,1340.0],["2021-08-30",150.9,151.5,148.5,150.0,1533.0],["2021-08-31",150.0,155.4,149.7,153.9,2713.0],["2021-09-01",153.9,154.5,147.3,151.2,5103.0],["2021-09-02",152.4,156.0,148.2,155.1,4310.0],["2021-09-03",155.1,157.8,152.1,155.7,3627.0],["2021-09-07",156.0,157.8,149.1,150.0,1670.0],["2021-09-08",150.0,153.0,144.0,144.0,1860.0],["2021-09-09",144.6,151.47,143.7,149.7,1337.0],["2021-09-10",149.7,152.1,146.7,147.3,893.0],["2021-09-13",147.9,156.3,144.57,152.1,4570.0],["2021-09-14",151.8,152.37,143.19,144.9,1117.0],["2021-09-15",144.9,147.6,142.8,144.0,620.0],["2021-09-16",144.0,150.9,139.8,149.4,2773.0],["2021-09-17",148.5,161.4,144.0,158.4,6663.0],["2021-09-20",154.2,156.3,149.7,153.6,3023.0],["2021-09-21",153.6,158.1,150.9,156.3,2267.0],["2021-09-22",157.5,162.3,156.0,157.5,2577.0],["2021-09-23",157.8,160.5,154.5,158.1,1347.0],["2021-09-24",159.0,173.7,156.75,166.2,12657.0],["2021-09-27",168.3,174.0,166.2,167.1,2137.0],["2021-09-28",164.7,169.8,159.3,162.3,10753.0],["2021-09-29",162.6,165.9,152.4,155.7,3873.0],["2021-09-30",156.3,163.5,156.3,158.7,3920.0],["2021-10-01",159.9,159.9,150.6,154.5,2277.0],["2021-10-04",154.2,159.0,150.3,156.0,2873.0],["2021-10-05",168.0,168.0,154.2,158.1,3143.0],["2021-10-06",156.9,163.2,156.0,158.4,2533.0],["2021-10-07",160.5,164.7,155.4,155.4,5653.0],["2021-10-08",156.9,161.7,155.4,158.7,2883.0],["2021-10-11",157.5,159.3,155.4,159.3,980.0],["2021-10-12",159.0,168.0,159.0,161.1,2393.0],["2021-10-13",162.6,165.0,160.5,163.2,2483.0],["2021-10-14",165.3,168.3,158.1,158.7,1563.0],["2021-10-15",160.8,160.8,155.4,156.9,1190.0],["2021-10-18",156.9,156.9,150.3,152.7,1797.0],["2021-10-19",152.1,153.3,148.8,151.5,1957.0],["2021-10-20",151.8,156.0,150.54,153.9,953.0],["2021-10-21",154.5,157.5,147.0,148.5,1623.0],["2021-10-22",149.7,149.7,128.73,135.3,14010.0],["2021-10-25",136.5,142.8,126.0,131.7,15230.0],["2021-10-26",135.0,145.47,131.7,139.5,9497.0],["2021-10-27",137.7,139.2,127.2,129.6,7657.0],["2021-10-28",129.6,144.6,129.6,144.3,6670.0],["2021-10-29",144.3,153.6,140.4,145.2,3940.0],["2021-11-01",147.6,157.2,145.2,156.6,3583.0],["2021-11-02",156.6,166.5,156.6,158.4,7440.0],["2021-11-03",160.2,170.4,152.73,168.0,7880.0],["2021-11-04",185.1,185.4,150.6,154.5,21317.0],["2021-11-05",154.8,161.34,143.4,149.4,12843.0],["2021-11-08",148.5,154.8,145.11,149.7,4183.0],["2021-11-09",150.6,163.8,141.3,155.1,78993.0],["2021-11-10",152.1,152.7,142.5,143.4,6100.0],["2021-11-11",143.1,146.1,140.4,142.8,2403.0],["2021-11-12",143.1,151.5,141.0,147.3,6253.0],["2021-11-15",147.3,148.29,141.3,144.9,3303.0],["2021-11-16",143.4,147.6,141.3,145.5,3727.0],["2021-11-17",144.3,148.5,141.3,144.0,3453.0],["2021-11-18",149.7,152.7,141.0,144.3,15557.0],["2021-11-19",144.0,145.8,141.0,143.4,3807.0],["2021-11-22",142.8,144.18,135.9,137.4,7113.0],["2021-11-23",136.5,138.9,127.8,135.0,5383.0],["2021-11-24",133.8,142.68,132.6,140.4,2127.0],["2021-11-26",138.0,139.8,134.1,135.6,1467.0],["2021-11-29",138.9,139.5,132.0,134.1,4637.0],["2021-11-30",133.5,135.0,127.5,133.5,9133.0],["2021-12-01",136.2,136.5,121.5,124.8,8747.0],["2021-12-02",127.5,128.1,114.93,120.6,6870.0],["2021-12-03",121.2,121.2,103.5,106.8,16130.0],["2021-12-06",105.0,110.7,100.5,103.8,14080.0],["2021-12-07",103.5,113.1,102.0,110.1,10493.0],["2021-12-08",111.9,117.0,108.9,111.0,5620.0],["2021-12-09",109.5,120.6,108.0,117.3,58570.0],["2021-12-10",117.6,126.0,110.7,114.9,11673.0],["2021-12-13",89.58,91.2,63.9,64.2,83683.0],["2021-12-14",64.5,67.5,56.4,57.0,34347.0],["2021-12-15",56.7,64.2,54.0,60.6,35787.0],["2021-12-16",61.5,72.9,59.1,71.1,43153.0],["2021-12-17",71.4,96.9,69.9,74.1,946850.0],["2021-12-20",66.3,72.9,64.2,72.9,53693.0],["2021-12-21",71.7,71.7,66.9,70.2,20587.0],["2021-12-22",70.2,72.3,66.0,70.5,23000.0],["2021-12-23",70.2,80.4,69.75,74.1,53713.0],["2021-12-27",71.1,74.1,66.3,67.8,17290.0],["2021-12-28",68.1,68.22,61.95,64.8,18967.0],["2021-12-29",64.2,69.3,61.8,66.6,15203.0],["2021-12-30",65.4,72.9,65.1,68.1,14693.0],["2021-12-31",67.2,72.0,66.6,68.7,11667.0],["2022-01-03",71.55,78.63,67.5,77.4,14950.0],["2022-01-04",78.0,78.9,70.8,72.0,9713.0],["2022-01-05",72.0,73.2,64.5,65.7,16773.0],["2022-01-06",65.4,68.1,64.8,66.6,4537.0],["2022-01-07",67.2,69.0,65.4,66.3,3890.0],["2022-01-10",67.95,67.95,61.5,63.6,8023.0],["2022-01-11",61.2,69.6,60.0,67.5,6973.0],["2022-01-12",68.1,69.6,63.9,65.1,3393.0],["2022-01-13",64.5,68.1,63.3,65.1,5083.0],["2022-01-14",63.3,66.0,60.6,62.7,6843.0],["2022-01-18",61.8,61.8,54.33,57.9,15277.0],["2022-01-19",58.5,61.2,56.91,58.2,3557.0],["2022-01-20",60.9,62.4,55.5,57.0,4433.0],["2022-01-21",57.3,57.6,52.8,54.9,6383.0],["2022-01-24",54.9,57.6,48.6,56.7,11040.0],["2022-01-25",56.1,57.75,52.5,56.4,3433.0],["2022-01-26",49.8,57.0,49.8,53.1,4157.0],["2022-01-27",54.9,57.0,52.05,55.2,16690.0],["2022-01-28",54.6,58.8,52.8,58.8,5057.0],["2022-01-31",57.9,64.2,57.6,61.8,3720.0],["2022-02-01",61.5,68.4,60.3,61.5,13450.0],["2022-02-02",61.2,62.19,57.0,57.9,5683.0],["2022-02-03",56.7,58.77,52.2,53.7,7403.0],["2022-02-04",55.74,56.1,52.86,55.5,3577.0],["2022-02-07",56.4,57.9,53.1,54.3,2957.0],["2022-02-08",54.9,54.9,52.2,52.5,5117.0],["2022-02-09",54.3,55.8,53.1,54.9,3960.0],["2022-02-10",53.4,54.42,51.6,51.6,5750.0],["2022-02-11",52.2,52.2,45.3,46.8,15373.0],["2022-02-14",46.5,50.7,45.3,47.1,4520.0],["2022-02-15",48.3,49.35,45.3,48.9,3977.0],["2022-02-16",48.9,50.7,48.0,49.5,3697.0],["2022-02-17",49.2,50.7,46.2,46.5,2677.0],["2022-02-18",47.4,48.6,46.17,46.8,3443.0],["2022-02-22",46.8,49.5,46.2,46.2,2977.0],["2022-02-23",46.5,46.98,42.9,44.4,6810.0],["2022-02-24",40.8,48.9,39.3,47.7,4287.0],["2022-02-25",47.7,51.9,45.48,46.5,1627.0],["2022-02-28",46.5,48.6,43.8,45.0,2573.0],["2022-03-01",45.3,57.0,45.0,54.0,72087.0],["2022-03-02",60.3,66.0,57.9,59.1,151157.0],["2022-03-03",65.1,69.0,60.9,63.6,76400.0],["2022-03-04",63.6,66.3,57.3,60.0,33973.0],["2022-03-07",61.2,68.4,60.3,64.5,25700.0],["2022-03-08",65.7,66.3,58.5,61.8,19203.0],["2022-03-09",65.7,70.5,62.7,68.7,20780.0],["2022-03-10",69.0,70.5,62.7,64.8,14410.0],["2022-03-11",66.6,66.6,60.9,63.0,13587.0],["2022-03-14",63.9,63.9,53.1,54.0,22020.0],["2022-03-15",54.0,60.0,53.1,59.1,8943.0],["2022-03-16",60.0,61.5,57.6,59.4,13577.0],["2022-03-17",56.7,58.8,51.0,53.1,21453.0],["2022-03-18",52.5,54.9,49.35,50.4,23333.0],["2022-03-21",54.3,56.4,51.0,54.15,19987.0],["2022-03-22",54.0,60.0,53.7,57.0,14070.0],["2022-03-23",57.9,63.9,55.83,60.9,17183.0],["2022-03-24",64.8,65.49,59.4,60.6,10213.0],["2022-03-25",61.5,61.5,56.4,60.9,17267.0],["2022-03-28",61.5,62.7,57.6,58.5,10457.0],["2022-03-29",57.93,60.9,57.9,59.1,8853.0],["2022-03-30",59.7,62.37,55.8,57.0,8683.0],["2022-03-31",56.7,59.25,52.5,52.5,9680.0],["2022-04-01",54.9,56.7,53.7,56.7,7067.0],["2022-04-04",57.0,58.26,55.5,57.3,7010.0],["2022-04-05",56.7,58.2,54.3,54.9,4027.0],["2022-04-06",55.8,55.8,51.3,53.7,7670.0],["2022-04-07",53.7,55.5,52.8,54.6,4670.0],["2022-04-08",53.7,54.6,51.6,52.5,6763.0],["2022-04-11",51.9,51.9,48.0,48.0,9893.0],["2022-04-12",48.0,49.5,43.86,44.1,9463.0],["2022-04-13",44.4,46.65,42.9,44.4,9003.0],["2022-04-14",44.4,45.9,39.3,42.6,10623.0],["2022-04-18",40.8,42.3,40.2,40.8,8067.0],["2022-04-19",41.1,44.1,40.5,44.1,6763.0],["2022-04-20",45.0,45.9,41.1,42.9,5287.0],["2022-04-21",42.3,45.27,38.1,38.7,8203.0],["2022-04-22",39.9,40.5,37.8,39.0,5613.0],["2022-04-25",39.6,42.0,38.7,41.1,2813.0],["2022-04-26",41.7,42.84,37.26,38.7,8573.0],["2022-04-27",37.8,39.9,37.5,39.6,4517.0],["2022-04-28",39.9,41.7,35.1,37.5,7213.0],["2022-04-29",37.5,39.0,37.5,38.7,2560.0],["2022-05-02",38.4,38.4,36.0,37.2,4620.0],["2022-05-03",37.2,38.4,35.7,37.8,2963.0],["2022-05-04",38.1,39.57,34.2,36.9,3080.0],["2022-05-05",37.8,39.6,33.3,34.2,8013.0],["2022-05-06",33.3,35.7,31.8,33.6,5940.0],["2022-05-09",33.6,33.63,30.0,31.5,6970.0],["2022-05-10",31.8,34.8,31.62,34.8,8410.0],["2022-05-11",34.5,34.5,30.0,31.5,3987.0],["2022-05-12",31.5,33.0,30.0,31.2,5400.0],["2022-05-13",31.8,36.3,31.5,36.0,5777.0],["2022-05-16",36.0,37.8,34.8,37.2,4010.0],["2022-05-17",37.8,38.4,34.2,34.5,8047.0],["2022-05-18",33.9,35.4,33.0,33.9,3700.0],["2022-05-19",33.9,36.6,33.24,36.6,2060.0],["2022-05-20",37.2,37.2,33.0,34.8,3837.0],["2022-05-23",35.4,39.9,34.2,39.0,7723.0],["2022-05-24",37.5,42.0,35.1,36.9,13167.0],["2022-05-25",32.4,36.9,32.1,35.4,3043.0],["2022-05-26",36.0,37.17,35.1,35.4,1860.0],["2022-05-27",35.4,38.4,34.2,37.5,4190.0],["2022-05-31",36.0,37.5,34.5,36.3,3693.0],["2022-06-01",36.6,38.4,33.9,37.2,3983.0],["2022-06-02",37.2,38.4,35.4,36.6,3973.0],["2022-06-03",35.7,38.1,35.1,36.6,4240.0],["2022-06-06",41.1,41.1,34.2,34.8,3597.0],["2022-06-07",34.8,35.4,33.0,34.2,3403.0],["2022-06-08",33.6,35.4,32.7,35.1,6603.0],["2022-06-09",33.9,37.2,33.3,36.0,2293.0],["2022-06-10",36.3,37.5,34.8,36.9,3507.0],["2022-06-13",36.0,36.3,33.6,35.4,7570.0],["2022-06-14",36.0,36.9,33.0,33.3,4297.0],["2022-06-15",33.9,36.0,33.3,33.9,2137.0],["2022-06-16",35.1,35.1,30.3,32.1,4823.0],["2022-06-17",33.3,35.7,32.4,32.4,2953.0],["2022-06-21",33.6,34.8,32.4,33.9,3300.0],["2022-06-22",33.3,35.31,32.4,32.4,1997.0],["2022-06-23",33.93,35.07,31.5,32.4,4490.0],["2022-06-24",31.8,33.3,30.3,32.1,5503.0],["2022-06-27",29.52,34.5,29.52,33.9,3930.0],["2022-06-28",33.9,34.8,30.6,31.8,3027.0],["2022-06-29",30.96,31.35,26.4,26.4,8590.0],["2022-06-30",27.0,28.98,25.83,28.95,6013.0],["2022-07-01",29.7,36.0,28.92,31.2,101377.0],["2022-07-05",30.3,34.8,29.1,34.5,6603.0],["2022-07-06",34.5,34.5,32.1,32.7,6040.0],["2022-07-07",33.0,34.2,31.2,32.4,5873.0],["2022-07-08",30.6,33.9,30.6,33.6,3963.0],["2022-07-11",35.1,35.1,31.8,33.9,4750.0],["2022-07-12",34.5,35.4,33.0,33.9,3147.0],["2022-07-13",33.6,34.5,31.5,31.5,4817.0],["2022-07-14",31.5,32.7,30.3,31.5,4353.0],["2022-07-15",32.4,33.9,30.6,32.1,6533.0],["2022-07-18",33.6,34.2,31.5,33.3,6170.0],["2022-07-19",34.2,34.2,33.0,33.3,1363.0],["2022-07-20",33.6,34.8,33.0,34.2,19357.0],["2022-07-21",33.3,39.75,33.3,37.5,13873.0],["2022-07-22",35.7,40.11,34.8,35.7,7230.0],["2022-07-25",34.8,39.0,34.53,36.0,7307.0],["2022-07-26",36.0,36.15,33.0,35.4,4610.0],["2022-07-27",34.2,36.51,34.02,35.4,2080.0],["2022-07-28",36.0,45.0,35.4,39.0,15680.0],["2022-07-29",39.0,39.0,36.36,38.4,3250.0],["2022-08-01",38.1,41.4,37.5,39.0,19947.0],["2022-08-02",39.6,39.6,34.5,35.1,6393.0],["2022-08-03",38.1,39.9,37.5,38.7,8613.0],["2022-08-04",37.8,39.54,37.8,38.1,4550.0],["2022-08-05",36.3,39.0,35.1,36.0,3420.0],["2022-08-08",36.0,36.6,33.3,35.1,13410.0],["2022-08-09",34.5,39.0,34.2,35.1,12657.0],["2022-08-10",35.4,39.3,35.22,38.4,16223.0],["2022-08-11",37.5,43.14,36.0,42.9,22693.0],["2022-08-12",43.5,44.19,41.4,42.6,13277.0],["2022-08-15",43.5,43.8,42.0,43.8,6520.0],["2022-08-16",43.8,44.1,38.4,38.7,26527.0],["2022-08-17",37.8,39.27,33.9,34.8,19597.0],["2022-08-18",34.8,35.7,32.7,33.3,14320.0],["2022-08-19",33.0,34.38,30.3,31.35,16570.0],["2022-08-22",31.5,33.0,29.7,30.9,11317.0],["2022-08-23",32.7,32.7,29.4,31.2,11003.0],["2022-08-24",30.6,32.1,29.7,31.2,12043.0],["2022-08-25",31.5,33.6,30.3,32.1,13047.0],["2022-08-26",34.8,34.8,29.79,31.5,8297.0],["2022-08-29",32.1,32.1,28.05,28.8,17263.0],["2022-08-30",29.4,29.7,26.7,27.6,15867.0],["2022-08-31",28.02,31.02,27.99,29.7,10650.0],["2022-09-01",29.1,32.1,28.5,31.2,10790.0],["2022-09-02",31.5,33.6,30.3,30.9,18240.0],["2022-09-06",32.1,34.8,30.9,33.9,20593.0],["2022-09-07",33.9,35.4,31.8,33.0,9867.0],["2022-09-08",33.6,35.7,31.2,35.1,16960.0],["2022-09-09",35.7,36.9,32.7,35.4,18277.0],["2022-09-12",35.7,36.0,33.0,33.6,17973.0],["2022-09-13",34.5,34.5,30.6,33.6,18697.0],["2022-09-14",33.0,34.5,32.1,33.6,23550.0],["2022-09-15",33.0,36.0,32.4,36.0,25427.0],["2022-09-16",34.5,36.6,32.4,33.0,48117.0],["2022-09-19",33.6,33.9,29.7,31.8,44550.0],["2022-09-20",31.2,32.4,28.8,30.3,61160.0],["2022-09-21",30.3,30.9,27.33,29.22,27450.0],["2022-09-22",29.7,29.7,27.03,27.75,14403.0],["2022-09-23",28.5,28.5,25.8,27.6,15000.0],["2022-09-26",27.9,28.2,26.4,26.76,13230.0],["2022-09-27",31.5,38.4,27.3,37.5,314597.0],["2022-09-28",36.3,44.7,35.4,43.5,98700.0],["2022-09-29",43.5,50.1,36.3,44.7,58670.0],["2022-09-30",45.0,55.8,44.85,51.3,63540.0],["2022-10-03",53.4,53.7,44.1,45.3,41397.0],["2022-10-04",46.5,55.5,46.5,55.2,30367.0],["2022-10-05",56.1,63.0,55.2,62.4,60960.0],["2022-10-06",61.8,72.39,61.5,66.15,54720.0],["2022-10-07",64.8,67.2,64.8,66.0,25403.0],["2022-10-10",65.7,66.6,58.83,62.1,42260.0],["2022-10-11",61.8,63.0,59.4,62.4,24537.0],["2022-10-12",62.4,62.4,59.4,59.4,19037.0],["2022-10-13",58.5,66.0,51.3,65.1,26763.0],["2022-10-14",67.5,67.5,59.7,60.6,22703.0],["2022-10-17",60.6,61.5,58.5,60.0,20577.0],["2022-10-18",60.0,60.0,54.3,54.6,16797.0],["2022-10-19",56.1,59.01,54.6,56.1,14807.0],["2022-10-20",56.4,59.7,54.6,55.2,18513.0],["2022-10-21",55.5,60.9,53.4,60.0,18987.0],["2022-10-24",60.0,60.3,56.1,57.3,7550.0],["2022-10-25",56.7,60.6,56.7,59.7,9697.0],["2022-10-26",59.4,61.2,56.7,57.0,17493.0],["2022-10-27",58.8,60.15,56.1,59.4,10043.0],["2022-10-28",60.6,60.6,57.3,58.5,13497.0],["2022-10-31",59.4,59.7,55.8,57.0,30467.0],["2022-11-01",57.6,58.2,56.1,56.7,11813.0],["2022-11-02",57.3,58.8,54.87,58.8,15373.0],["2022-11-03",54.6,58.44,54.3,56.7,33913.0],["2022-11-04",57.6,57.6,54.6,55.5,9593.0],["2022-11-07",54.6,55.5,52.8,54.0,15037.0],["2022-11-08",54.3,56.4,52.8,54.0,15600.0],["2022-11-09",53.4,54.3,50.7,51.6,10020.0],["2022-11-10",52.2,56.55,52.2,54.9,22400.0],["2022-11-11",54.6,60.24,53.7,59.7,20873.0],["2022-11-14",59.7,63.0,56.1,57.3,13780.0],["2022-11-15",57.3,58.5,55.5,57.0,9867.0],["2022-11-16",57.0,57.9,53.4,54.0,9743.0],["2022-11-17",55.5,56.4,51.0,54.3,16017.0],["2022-11-18",53.7,58.5,53.7,56.4,10613.0],["2022-11-21",56.4,58.2,53.4,54.0,18067.0],["2022-11-22",53.4,54.3,51.0,53.4,12660.0],["2022-11-23",53.4,54.3,50.4,51.9,12380.0],["2022-11-25",53.1,56.55,52.47,54.0,7243.0],["2022-11-28",53.7,55.2,52.2,52.8,11333.0],["2022-11-29",52.5,56.7,51.0,55.5,76533.0],["2022-11-30",49.2,53.4,44.4,45.0,144300.0],["2022-12-01",43.8,47.1,39.0,43.2,92433.0],["2022-12-02",42.0,43.5,40.89,41.4,32873.0],["2022-12-05",41.1,41.67,38.4,38.7,25470.0],["2022-12-06",37.5,37.5,33.75,36.0,53580.0],["2022-12-07",33.6,34.5,29.7,30.9,184627.0],["2022-12-08",31.2,31.5,29.28,29.7,180587.0],["2022-12-09",29.7,29.7,27.48,27.9,72163.0],["2022-12-12",28.8,29.37,26.43,27.0,100967.0],["2022-12-13",27.3,27.57,24.3,24.42,75670.0],["2022-12-14",24.45,27.0,24.03,25.17,103830.0],["2022-12-15",24.78,26.46,23.7,24.21,52987.0],["2022-12-16",24.0,24.57,22.83,23.52,50087.0],["2022-12-19",23.43,24.6,19.5,20.7,218933.0],["2022-12-20",21.0,23.1,21.0,23.1,92147.0],["2022-12-21",23.7,24.54,22.53,23.88,62903.0],["2022-12-22",25.5,25.71,23.01,25.29,40753.0],["2022-12-23",24.9,26.1,24.45,25.83,29600.0],["2022-12-27",26.85,27.0,22.5,23.16,38640.0],["2022-12-28",24.0,25.47,22.2,25.44,56927.0],["2022-12-29",26.04,27.99,25.2,27.99,43573.0],["2022-12-30",27.87,29.97,27.6,29.79,43603.0],["2023-01-03",30.3,31.2,27.6,28.71,44510.0],["2023-01-04",30.0,31.5,28.05,31.5,23813.0],["2023-01-05",30.9,32.7,30.0,32.7,28227.0],["2023-01-06",33.0,36.0,31.8,35.1,58480.0],["2023-01-09",36.0,36.3,31.5,32.4,33453.0],["2023-01-10",32.4,33.57,31.5,32.7,19767.0],["2023-01-11",33.0,33.9,29.7,33.6,41880.0],["2023-01-12",33.3,37.5,31.8,36.6,50033.0],["2023-01-13",36.0,37.8,34.8,36.3,30827.0],["2023-01-17",36.0,36.75,34.2,35.7,19217.0],["2023-01-18",35.1,36.0,31.65,32.7,36390.0],["2023-01-19",31.8,32.7,30.6,31.2,23550.0],["2023-01-20",31.5,33.6,30.9,32.7,18663.0],["2023-01-23",33.0,33.6,30.3,30.3,29903.0],["2023-01-24",30.3,31.35,28.38,30.3,25860.0],["2023-01-25",29.88,31.05,29.7,30.6,19870.0],["2023-01-26",31.5,31.8,30.3,30.6,15987.0],["2023-01-27",30.6,32.07,30.45,31.5,9797.0],["2023-01-30",31.5,31.5,28.8,29.25,19847.0],["2023-01-31",30.3,31.2,29.13,30.9,14630.0],["2023-02-01",31.2,32.4,30.6,31.2,19157.0],["2023-02-02",31.8,32.1,30.3,31.2,25010.0],["2023-02-03",31.5,32.1,30.3,31.2,21950.0],["2023-02-06",30.9,31.2,29.4,29.85,21580.0],["2023-02-07",30.0,30.9,28.53,30.0,18297.0],["2023-02-08",30.0,30.9,28.5,28.86,18390.0],["2023-02-09",29.7,30.6,27.63,28.2,25230.0],["2023-02-10",28.2,29.7,27.3,29.1,16790.0],["2023-02-13",29.4,29.4,27.3,28.35,15723.0],["2023-02-14",27.9,29.76,27.6,29.76,12380.0],["2023-02-15",30.0,30.6,28.5,29.88,10543.0],["2023-02-16",29.7,29.97,28.8,28.98,8070.0],["2023-02-17",29.4,30.0,27.75,29.4,14113.0],["2023-02-21",28.71,28.71,27.0,27.36,29277.0],["2023-02-22",28.5,28.95,27.75,28.35,9740.0],["2023-02-23",28.68,28.92,27.36,28.08,12887.0],["2023-02-24",28.5,28.5,27.36,27.63,7030.0],["2023-02-27",27.63,28.47,26.46,27.06,13617.0],["2023-02-28",28.2,28.2,26.91,28.14,6883.0],["2023-03-01",27.6,29.7,27.36,28.5,17903.0],["2023-03-02",28.71,28.71,27.72,28.2,7287.0],["2023-03-03",28.32,29.67,27.99,28.8,13897.0],["2023-03-06",29.34,29.7,27.6,28.5,9837.0],["2023-03-07",27.9,31.8,27.9,31.2,49600.0],["2023-03-08",31.2,31.8,28.2,29.4,34583.0],["2023-03-09",29.1,29.7,26.7,27.33,31933.0],["2023-03-10",27.9,27.9,24.6,26.55,59460.0],["2023-03-13",26.55,28.5,25.26,27.3,41297.0],["2023-03-14",27.6,28.23,27.0,27.63,17830.0],["2023-03-15",27.66,28.11,26.4,27.18,21157.0],["2023-03-16",27.03,28.08,25.8,26.25,19680.0],["2023-03-17",25.86,26.91,24.9,25.2,51190.0],["2023-03-20",25.02,26.61,24.57,26.61,24127.0],["2023-03-21",26.1,28.5,25.5,26.85,54150.0],["2023-03-22",26.85,26.85,25.5,25.65,9793.0],["2023-03-23",25.8,26.19,24.87,25.2,25997.0],["2023-03-24",25.5,26.19,24.6,25.2,14103.0],["2023-03-27",25.5,25.5,23.49,23.85,31197.0],["2023-03-28",24.0,27.3,23.4,26.7,143720.0],["2023-03-29",27.45,27.9,24.27,24.9,50693.0],["2023-03-30",24.72,27.51,24.15,26.85,179000.0],["2023-03-31",27.0,28.2,26.1,26.1,57313.0],["2023-04-03",27.0,27.9,27.0,27.15,42670.0],["2023-04-04",27.42,27.84,24.9,24.9,64653.0],["2023-04-05",25.2,25.98,24.3,24.99,26747.0],["2023-04-06",24.9,25.5,24.03,24.75,42063.0],["2023-04-10",24.9,26.4,24.3,26.1,40960.0],["2023-04-11",26.1,28.8,25.8,28.5,54627.0],["2023-04-12",32.1,38.1,30.3,34.2,413600.0],["2023-04-13",35.1,37.2,33.3,36.6,135497.0],["2023-04-14",36.3,36.9,33.3,34.5,107893.0],["2023-04-17",35.4,36.3,34.2,35.4,75770.0],["2023-04-18",36.9,41.7,36.9,40.5,164527.0],["2023-04-19",40.2,42.3,35.4,42.0,105250.0],["2023-04-20",42.0,42.6,39.0,40.8,44490.0],["2023-04-21",41.1,43.5,38.1,43.5,92553.0],["2023-04-24",44.1,45.57,42.0,42.9,70890.0],["2023-04-25",42.0,42.75,39.9,40.5,72950.0],["2023-04-26",40.5,45.3,35.7,45.0,178447.0],["2023-04-27",45.0,47.7,42.3,45.6,88703.0],["2023-04-28",43.8,45.0,42.0,44.1,64543.0],["2023-05-01",44.4,48.0,44.1,47.1,104043.0],["2023-05-02",46.5,46.5,42.3,43.2,79600.0],["2023-05-03",43.5,46.2,43.2,44.4,89817.0],["2023-05-04",45.0,48.9,41.4,46.2,149000.0],["2023-05-05",47.4,53.4,45.9,51.0,168730.0],["2023-05-08",51.3,52.5,47.25,48.9,111247.0],["2023-05-09",48.6,49.2,45.3,45.6,96820.0],["2023-05-10",45.9,48.9,45.6,48.3,86483.0],["2023-05-11",48.0,48.0,43.5,44.7,91183.0],["2023-05-12",45.0,45.9,42.3,44.1,90820.0],["2023-05-15",45.3,48.3,43.8,45.6,131877.0],["2023-05-16",53.7,55.2,48.6,52.8,596893.0],["2023-05-17",52.35,67.2,51.6,66.0,457233.0],["2023-05-18",66.0,66.0,53.7,58.2,270033.0],["2023-05-19",57.9,65.1,56.25,63.0,167170.0],["2023-05-22",62.7,70.2,61.5,65.55,217893.0],["2023-05-23",64.8,68.1,59.4,61.8,226660.0],["2023-05-24",61.2,63.3,58.5,59.1,123893.0],["2023-05-25",59.4,61.8,56.7,60.3,117770.0],["2023-05-26",60.0,61.83,58.2,60.3,77037.0],["2023-05-30",61.2,64.05,57.6,57.9,99373.0],["2023-05-31",57.0,61.05,56.7,60.9,98273.0],["2023-06-01",60.6,68.7,60.0,66.6,134403.0],["2023-06-02",67.8,68.1,64.5,66.0,61717.0],["2023-06-05",66.0,71.4,64.95,65.7,94777.0],["2023-06-06",65.4,66.45,61.8,65.7,88483.0],["2023-06-07",67.2,67.5,60.6,63.3,96567.0],["2023-06-08",63.6,66.0,62.4,64.5,55137.0],["2023-06-09",64.5,70.05,64.2,67.5,90643.0],["2023-06-12",67.5,72.6,66.6,68.1,80313.0],["2023-06-13",70.5,77.25,68.7,74.7,135933.0],["2023-06-14",74.4,75.6,70.5,72.3,97290.0],["2023-06-15",71.7,71.85,63.9,68.1,151263.0],["2023-06-16",68.7,69.45,58.8,64.8,235860.0],["2023-06-20",63.3,63.9,60.3,61.5,119240.0],["2023-06-21",61.2,61.5,58.8,61.5,127260.0],["2023-06-22",60.0,61.5,56.7,59.4,97943.0],["2023-06-23",58.8,59.4,56.4,58.8,626967.0],["2023-06-26",57.9,58.2,53.1,55.8,113373.0],["2023-06-27",55.5,55.5,51.9,53.4,100987.0],["2023-06-28",53.1,57.75,51.6,57.6,111517.0],["2023-06-29",57.0,58.05,55.2,55.5,75550.0],["2023-06-30",55.5,58.8,54.15,58.2,63123.0],["2023-07-03",58.2,60.3,56.1,56.4,40013.0],["2023-07-05",55.8,59.7,54.9,57.6,78687.0],["2023-07-06",57.0,57.3,54.6,55.5,66927.0],["2023-07-07",55.2,58.2,55.2,57.9,52453.0],["2023-07-10",58.2,61.8,57.6,60.6,72417.0],["2023-07-11",60.6,60.6,55.35,56.1,72273.0],["2023-07-12",57.3,57.3,53.4,57.0,76093.0],["2023-07-13",57.0,59.7,56.4,56.7,59153.0],["2023-07-14",56.7,57.45,54.3,56.4,63740.0],["2023-07-17",56.4,58.5,53.4,53.7,63687.0],["2023-07-18",54.0,54.3,51.3,51.9,76023.0],["2023-07-19",52.5,56.1,51.9,54.6,75967.0],["2023-07-20",54.0,57.6,53.1,56.1,56480.0],["2023-07-21",56.7,56.85,53.1,54.6,59433.0],["2023-07-24",54.3,54.9,51.6,52.8,58463.0],["2023-07-25",52.5,54.3,51.6,53.7,41260.0],["2023-07-26",53.7,53.7,51.9,53.4,44127.0],["2023-07-27",53.7,53.7,50.4,51.0,78370.0],["2023-07-28",51.6,56.4,51.6,54.3,100273.0],["2023-07-31",54.3,54.3,51.9,53.7,52343.0],["2023-08-01",54.0,54.24,51.9,52.2,52493.0],["2023-08-02",51.9,52.86,50.4,52.2,56017.0],["2023-08-03",51.9,55.2,51.3,53.4,81373.0],["2023-08-04",53.4,54.6,52.5,53.7,45910.0],["2023-08-07",53.7,54.6,48.75,49.5,52953.0],["2023-08-08",48.9,51.0,48.45,50.7,37883.0],["2023-08-09",50.7,51.9,48.9,49.2,52120.0],["2023-08-10",39.6,39.9,30.0,31.5,622900.0],["2023-08-11",31.8,39.3,28.5,38.4,372837.0],["2023-08-14",36.3,41.55,36.3,37.5,180053.0],["2023-08-15",36.3,38.7,35.25,36.0,150597.0],["2023-08-16",35.4,36.3,34.2,34.2,90783.0],["2023-08-17",34.5,38.4,33.9,35.7,102540.0],["2023-08-18",35.4,36.9,34.2,34.8,68740.0],["2023-08-21",34.8,38.55,34.2,37.2,68137.0],["2023-08-22",38.1,38.1,36.3,36.6,27110.0],["2023-08-23",38.1,41.4,37.5,38.4,69867.0],["2023-08-24",39.3,40.8,37.11,37.8,60187.0],["2023-08-25",37.5,39.9,37.2,39.0,32893.0],["2023-08-28",39.0,40.2,37.8,38.7,27093.0],["2023-08-29",39.3,40.2,38.4,39.3,26813.0],["2023-08-30",40.2,40.2,37.95,39.9,30633.0],["2023-08-31",39.6,40.2,38.1,38.4,26820.0],["2023-09-01",38.7,39.6,38.1,39.0,38557.0],["2023-09-05",39.9,39.9,37.5,39.0,67410.0],["2023-09-06",39.3,39.6,36.3,38.4,59220.0],["2023-09-07",39.0,39.0,36.6,37.95,41800.0],["2023-09-08",37.2,37.95,36.6,36.6,26617.0],["2023-09-11",36.6,37.5,35.55,37.2,32417.0],["2023-09-12",36.9,37.2,35.1,35.4,39103.0],["2023-09-13",35.4,37.2,34.5,36.0,41960.0],["2023-09-14",36.0,36.6,33.9,36.3,38853.0],["2023-09-15",36.0,36.0,32.4,33.3,103633.0],["2023-09-18",33.3,33.9,31.5,32.7,42553.0],["2023-09-19",33.0,33.0,31.65,32.7,37403.0],["2023-09-20",32.4,33.15,30.6,30.9,32503.0],["2023-09-21",30.6,32.7,30.0,31.5,37907.0],["2023-09-22",31.8,32.4,30.6,31.2,40687.0],["2023-09-25",31.5,32.4,30.3,31.5,39247.0],["2023-09-26",31.2,33.3,31.2,31.8,34847.0],["2023-09-27",31.8,33.3,31.8,33.0,26637.0],["2023-09-28",32.4,32.7,30.9,32.1,21960.0],["2023-09-29",32.7,33.0,31.05,32.7,36437.0],["2023-10-02",32.4,33.0,29.04,29.67,56283.0],["2023-10-03",30.3,30.84,27.0,27.6,83323.0],["2023-10-04",27.84,27.93,26.49,27.63,33687.0],["2023-10-05",27.93,29.1,27.03,28.29,31860.0],["2023-10-06",27.96,29.4,27.78,28.44,30013.0],["2023-10-09",27.3,28.23,27.0,28.17,16450.0],["2023-10-10",28.05,29.91,28.05,29.37,27300.0],["2023-10-11",29.7,30.3,27.69,28.35,20890.0],["2023-10-12",29.1,29.1,25.53,26.43,43063.0],["2023-10-13",26.7,27.0,24.63,26.73,35297.0],["2023-10-16",27.03,29.25,25.89,28.32,24363.0],["2023-10-17",27.6,29.4,26.4,26.91,28883.0],["2023-10-18",27.0,27.0,25.32,25.5,66787.0],["2023-10-19",25.89,26.4,24.36,24.9,57313.0],["2023-10-20",25.14,25.68,24.06,24.66,54103.0],["2023-10-23",24.72,25.26,23.79,24.66,32780.0],["2023-10-24",24.54,26.01,24.33,24.6,24970.0],["2023-10-25",24.87,25.14,21.72,22.65,60263.0],["2023-10-26",23.01,23.67,21.9,22.77,34593.0],["2023-10-27",23.64,23.64,21.15,21.24,46397.0],["2023-10-30",21.9,22.59,21.48,21.99,38013.0],["2023-10-31",24.3,25.95,22.74,24.03,182150.0],["2023-11-01",23.73,24.0,20.34,22.53,192790.0],["2023-11-02",23.37,26.31,23.1,24.0,112893.0],["2023-11-03",24.12,28.8,24.0,28.38,119087.0],["2023-11-06",27.0,27.0,24.03,24.78,87147.0],["2023-11-07",25.5,26.25,24.3,24.36,45413.0],["2023-11-08",24.39,24.63,21.9,22.23,65210.0],["2023-11-09",22.5,24.33,21.06,23.7,89493.0],["2023-11-10",23.76,24.6,22.5,22.5,48387.0],["2023-11-13",23.01,23.43,21.3,22.8,40753.0],["2023-11-14",23.73,24.9,23.43,23.85,52200.0],["2023-11-15",23.85,25.2,23.4,23.58,76013.0],["2023-11-16",24.0,24.03,22.62,22.98,47593.0],["2023-11-17",23.16,24.3,22.8,23.88,55087.0],["2023-11-20",23.7,25.08,23.55,23.97,59203.0],["2023-11-21",24.6,24.6,22.86,24.03,48227.0],["2023-11-22",23.7,24.36,22.8,22.86,48170.0],["2023-11-24",22.8,24.21,22.68,24.03,28173.0],["2023-11-27",23.7,24.6,23.1,23.1,53040.0],["2023-11-28",23.31,23.64,22.53,23.4,53513.0],["2023-11-29",23.46,23.67,22.32,22.35,48087.0],["2023-11-30",23.07,24.24,22.68,23.4,67567.0],["2023-12-01",22.8,23.4,21.03,22.2,323900.0],["2023-12-04",21.9,24.84,21.18,24.66,167313.0],["2023-12-05",25.5,27.9,24.03,26.85,177303.0],["2023-12-06",26.7,27.0,25.62,25.71,73097.0],["2023-12-07",25.35,27.3,24.69,27.06,63093.0],["2023-12-08",27.6,28.23,26.25,26.4,65147.0],["2023-12-11",20.7,21.0,17.7,18.18,551027.0],["2023-12-12",18.0,19.35,17.16,18.66,188037.0],["2023-12-13",19.02,19.74,17.7,18.9,122290.0],["2023-12-14",19.5,21.48,18.93,21.39,132197.0],["2023-12-15",21.54,22.47,20.22,21.42,104963.0],["2023-12-18",22.14,22.14,19.59,20.91,65943.0],["2023-12-19",21.0,22.5,20.79,21.87,49120.0],["2023-12-20",21.9,23.07,21.6,21.9,48427.0],["2023-12-21",21.9,22.86,21.3,22.32,22133.0],["2023-12-22",22.5,23.22,21.3,21.69,52133.0],["2023-12-26",21.69,26.1,21.69,25.29,68757.0],["2023-12-27",25.11,27.6,24.99,25.98,65317.0],["2023-12-28",26.28,27.0,25.68,25.92,30250.0],["2023-12-29",25.5,25.71,24.3,25.17,39480.0],["2024-01-02",25.53,27.48,25.2,26.46,55397.0],["2024-01-03",26.7,27.0,24.6,24.66,31260.0],["2024-01-04",25.11,25.56,23.37,25.02,36690.0],["2024-01-05",24.6,25.02,23.7,23.7,34657.0],["2024-01-08",23.88,26.01,23.4,25.86,35760.0],["2024-01-09",25.2,27.0,24.51,24.63,51687.0],["2024-01-10",25.5,25.77,24.15,25.5,46987.0],["2024-01-11",25.5,25.89,24.54,25.2,27347.0],["2024-01-12",25.2,25.95,24.33,24.6,26630.0],["2024-01-16",24.87,25.14,23.7,23.76,91210.0],["2024-01-17",23.7,24.0,22.8,23.37,42120.0],["2024-01-18",23.7,23.97,22.53,22.95,27277.0],["2024-01-19",23.25,23.25,21.84,22.53,38557.0],["2024-01-22",22.02,23.76,21.9,23.19,28857.0],["2024-01-23",23.82,24.0,22.2,22.47,18263.0],["2024-01-24",22.68,23.43,21.33,21.6,51953.0],["2024-01-25",21.87,22.41,21.0,22.14,34417.0],["2024-01-26",22.2,23.88,22.2,23.25,33937.0],["2024-01-29",23.19,25.47,22.14,25.44,68083.0],["2024-01-30",25.68,25.71,23.7,24.06,31397.0],["2024-01-31",24.09,24.9,23.1,23.43,24677.0],["2024-02-01",23.58,25.5,23.13,25.2,49930.0],["2024-02-02",25.2,26.1,24.48,24.87,35793.0],["2024-02-05",25.11,26.91,24.36,25.47,62140.0],["2024-02-06",26.7,27.78,24.75,27.45,50910.0],["2024-02-07",27.6,28.2,25.53,25.56,43987.0],["2024-02-08",25.8,26.4,25.5,25.92,21220.0],["2024-02-09",26.1,28.8,26.1,28.53,34567.0],["2024-02-12",29.1,32.1,28.8,30.6,67090.0],["2024-02-13",29.7,30.6,27.39,27.63,65793.0],["2024-02-14",27.45,28.56,27.45,28.35,31867.0],["2024-02-15",28.8,29.1,27.6,28.38,28610.0],["2024-02-16",28.92,29.1,27.15,27.48,26603.0],["2024-02-20",27.9,27.9,25.2,26.76,60293.0],["2024-02-21",25.89,26.61,25.47,26.07,33733.0],["2024-02-22",26.46,27.78,26.07,27.21,30820.0],["2024-02-23",27.0,28.74,27.0,28.14,38300.0],["2024-02-26",28.14,29.4,27.3,28.53,30737.0],["2024-02-27",28.89,30.9,28.89,29.88,76997.0],["2024-02-28",30.0,30.9,27.3,27.9,82193.0],["2024-02-29",27.9,29.76,27.33,29.13,53627.0],["2024-03-01",29.28,31.5,29.1,30.3,85290.0],["2024-03-04",30.9,31.8,28.8,29.19,58547.0],["2024-03-05",29.37,29.37,28.05,28.62,33647.0],["2024-03-06",29.1,29.4,28.05,28.92,28707.0],["2024-03-07",28.95,28.95,27.3,27.51,43947.0],["2024-03-08",27.6,28.5,26.4,26.4,48503.0],["2024-03-11",27.0,27.72,25.8,27.39,59877.0],["2024-03-12",27.3,27.39,25.71,25.95,48503.0],["2024-03-13",25.83,26.55,24.6,25.26,53193.0],["2024-03-14",25.11,26.4,24.6,25.14,58947.0],["2024-03-15",25.35,28.92,25.35,27.84,118377.0],["2024-03-18",27.6,29.04,26.85,27.69,66837.0],["2024-03-19",27.57,30.6,27.12,29.13,117993.0],["2024-03-20",28.8,30.9,27.6,30.6,112010.0],["2024-03-21",30.9,39.6,30.9,39.3,442013.0],["2024-03-22",39.0,45.6,37.5,43.8,424480.0],["2024-03-25",43.8,44.4,40.8,43.8,218073.0],["2024-03-26",44.7,48.0,42.45,43.5,102547.0],["2024-03-27",44.7,44.85,41.7,42.3,71797.0],["2024-03-28",42.9,42.9,39.0,41.7,144867.0],["2024-04-01",42.6,44.7,39.9,42.3,70383.0],["2024-04-02",41.1,42.36,40.5,41.4,46720.0],["2024-04-03",41.7,48.0,41.4,44.1,155460.0],["2024-04-04",45.0,46.2,42.0,44.1,118120.0],["2024-04-05",43.2,43.5,40.8,41.1,62920.0],["2024-04-08",41.7,42.0,37.8,38.7,115400.0],["2024-04-09",38.4,40.2,37.2,38.1,61043.0],["2024-04-10",37.2,39.0,32.1,36.6,127837.0],["2024-04-11",37.5,38.1,35.25,37.05,51873.0],["2024-04-12",36.3,40.8,35.1,40.2,188503.0],["2024-04-15",39.9,39.9,36.0,37.5,72610.0],["2024-04-16",37.8,39.9,36.3,39.6,72913.0],["2024-04-17",39.0,39.3,35.4,35.85,85370.0],["2024-04-18",36.6,37.2,35.4,36.0,57760.0],["2024-04-19",35.4,39.3,35.4,37.8,102027.0],["2024-04-22",38.7,40.8,36.0,40.8,81197.0],["2024-04-23",40.8,41.7,36.3,36.9,117690.0],["2024-04-24",37.8,38.7,36.6,38.7,74993.0],["2024-04-25",38.7,38.7,33.3,33.9,114860.0],["2024-04-26",34.2,37.2,27.0,34.95,372203.0],["2024-04-29",35.7,37.5,30.6,32.7,729917.0],["2024-04-30",36.0,36.6,32.7,33.6,167417.0],["2024-05-01",33.9,34.2,32.1,33.15,118177.0],["2024-05-02",33.6,33.6,31.2,32.4,103810.0],["2024-05-03",33.3,34.8,32.4,34.5,94803.0],["2024-05-06",34.5,36.0,33.15,36.0,110090.0],["2024-05-07",31.5,33.9,30.9,32.7,158523.0],["2024-05-08",32.4,32.4,30.9,31.2,65900.0],["2024-05-09",31.5,34.2,31.5,31.95,215717.0],["2024-05-10",31.5,34.2,31.2,31.5,132750.0],["2024-05-13",31.8,32.1,28.92,29.31,109640.0],["2024-05-14",29.4,30.6,28.59,29.55,61680.0],["2024-05-15",30.6,30.6,28.8,29.28,38923.0],["2024-05-16",28.98,30.0,28.47,28.8,47640.0],["2024-05-17",28.8,28.8,27.0,27.84,66800.0],["2024-05-20",27.0,27.6,26.43,27.0,41597.0],["2024-05-21",27.0,27.12,25.8,26.91,42817.0],["2024-05-22",26.4,28.5,26.4,27.15,21113.0],["2024-05-23",28.2,28.2,26.07,27.0,49067.0],["2024-05-24",26.19,28.23,25.8,27.09,35620.0],["2024-05-28",27.99,29.31,27.3,28.29,36023.0],["2024-05-29",28.02,28.98,27.0,28.05,23120.0],["2024-05-30",28.05,30.0,27.63,29.28,30343.0],["2024-05-31",29.13,31.2,28.98,30.3,30460.0],["2024-06-03",30.0,30.9,29.46,30.0,27573.0],["2024-06-04",29.4,32.7,29.4,32.4,72230.0],["2024-06-05",31.8,33.0,30.6,32.4,54407.0],["2024-06-06",31.2,31.86,30.0,30.6,43673.0],["2024-06-07",30.0,31.2,29.46,30.3,29670.0],["2024-06-10",30.6,32.1,30.3,31.2,55803.0],["2024-06-11",30.9,32.1,30.3,31.5,19317.0],["2024-06-12",33.9,33.9,31.8,33.3,61863.0],["2024-06-13",32.7,33.9,30.6,31.8,42070.0],["2024-06-14",31.2,31.2,29.25,30.6,42287.0],["2024-06-17",30.6,30.9,28.89,29.76,38763.0],["2024-06-18",29.61,30.45,28.65,28.98,31527.0],["2024-06-20",28.5,29.82,28.26,28.8,40957.0],["2024-06-21",29.1,30.6,28.56,30.3,48053.0],["2024-06-24",30.3,31.2,29.01,30.3,34040.0],["2024-06-25",30.3,30.9,28.47,28.8,56597.0],["2024-06-26",28.98,30.9,28.56,30.0,60310.0],["2024-06-27",26.58,26.58,18.93,20.1,537657.0],["2024-06-28",21.0,21.15,17.1,17.4,521080.0],["2024-07-01",18.27,19.35,17.22,17.67,148090.0],["2024-07-02",17.67,17.7,15.93,16.32,104220.0],["2024-07-03",17.1,18.21,16.14,16.95,104570.0],["2024-07-05",17.37,17.37,16.11,16.47,73230.0],["2024-07-08",17.07,18.6,16.65,17.43,139777.0],["2024-07-09",17.46,18.54,16.89,17.82,61893.0],["2024-07-10",18.45,19.32,17.43,18.42,77350.0],["2024-07-11",18.69,21.0,18.33,20.73,98413.0],["2024-07-12",20.64,22.8,20.49,21.06,117957.0],["2024-07-15",20.55,21.6,20.4,21.27,45110.0],["2024-07-16",21.51,23.97,21.51,22.77,86290.0],["2024-07-17",22.77,23.55,21.63,22.29,51447.0],["2024-07-18",22.53,23.1,21.75,22.44,29317.0],["2024-07-19",22.89,22.89,21.84,22.77,32623.0],["2024-07-22",22.32,24.0,21.9,23.91,44480.0],["2024-07-23",23.4,25.5,23.1,24.75,66613.0],["2024-07-24",24.9,26.1,24.3,24.96,56130.0],["2024-07-25",25.14,26.97,24.66,25.95,40923.0],["2024-07-26",26.7,26.7,24.99,25.86,35593.0],["2024-07-29",25.83,26.19,25.02,25.95,51550.0],["2024-07-30",26.07,26.07,24.0,25.2,68633.0],["2024-07-31",24.54,25.02,23.4,24.0,31680.0],["2024-08-01",23.4,24.57,22.56,23.28,44753.0],["2024-08-02",22.26,22.8,20.31,20.67,65667.0],["2024-08-05",18.9,19.74,18.0,18.3,66153.0],["2024-08-06",19.05,19.8,18.72,19.05,41687.0],["2024-08-07",20.4,20.55,18.63,18.93,42930.0],["2024-08-08",20.91,20.91,18.9,19.56,79993.0],["2024-08-09",19.8,19.8,18.69,18.9,21520.0],["2024-08-12",19.17,19.8,18.6,19.08,32590.0],["2024-08-13",19.08,19.2,18.03,18.15,33760.0],["2024-08-14",18.72,18.87,17.46,18.39,32110.0],["2024-08-15",18.96,19.2,18.27,18.96,41890.0],["2024-08-16",19.2,20.85,18.9,20.85,52603.0],["2024-08-19",20.25,21.6,20.07,21.24,33443.0],["2024-08-20",20.76,22.5,20.55,22.14,51700.0],["2024-08-21",21.9,23.4,21.3,23.25,26993.0],["2024-08-22",23.25,23.4,21.99,22.8,14027.0],["2024-08-23",22.71,23.55,22.47,22.5,46043.0],["2024-08-26",22.5,22.8,21.81,21.9,22010.0],["2024-08-27",21.9,22.2,20.85,21.0,32000.0],["2024-08-28",20.67,21.09,20.37,20.7,18970.0],["2024-08-29",20.82,21.87,20.34,20.79,17970.0],["2024-08-30",20.88,21.42,20.1,21.0,24440.0],["2024-09-03",21.0,21.9,19.14,19.77,31003.0],["2024-09-04",20.07,20.58,19.35,20.52,27100.0],["2024-09-05",20.67,20.7,19.56,20.25,12897.0],["2024-09-06",20.16,20.58,18.87,19.56,21117.0],["2024-09-09",19.62,20.1,18.3,19.95,23080.0],["2024-09-10",20.13,20.97,19.68,20.7,17400.0],["2024-09-11",20.13,20.7,19.71,20.64,13230.0],["2024-09-12",20.58,20.79,19.83,20.34,18110.0],["2024-09-13",20.7,21.3,20.1,21.3,26843.0],["2024-09-16",20.97,22.2,19.05,19.89,33170.0],["2024-09-17",20.22,21.42,19.8,21.09,22333.0],["2024-09-18",20.7,21.6,20.61,21.09,20480.0],["2024-09-19",21.3,21.81,20.85,21.24,23090.0],["2024-09-20",21.18,21.36,20.22,21.21,61160.0],["2024-09-23",21.12,21.54,20.4,21.18,22993.0],["2024-09-24",21.36,21.9,21.03,21.48,18773.0],["2024-09-25",21.87,21.87,19.29,19.29,32613.0],["2024-09-26",19.92,20.25,19.5,19.8,22697.0],["2024-09-27",20.4,20.52,19.5,19.65,22910.0],["2024-09-30",19.65,20.31,19.65,20.07,8847.0],["2024-10-01",19.92,20.34,19.02,19.05,16043.0],["2024-10-02",19.32,19.32,18.12,18.27,31843.0],["2024-10-03",18.48,19.62,18.15,18.9,25357.0],["2024-10-04",19.23,19.5,18.54,18.63,31393.0],["2024-10-07",19.11,19.2,15.42,15.87,107627.0],["2024-10-08",16.35,16.74,15.3,16.23,70053.0],["2024-10-09",16.5,16.92,15.75,15.93,33230.0],["2024-10-10",15.84,16.14,14.16,15.72,62073.0],["2024-10-11",15.33,15.72,14.91,15.36,63850.0],["2024-10-14",15.45,16.8,15.36,16.74,28237.0],["2024-10-15",16.8,17.52,16.2,16.71,34873.0],["2024-10-16",16.8,17.34,15.6,15.99,59367.0],["2024-10-17",16.11,16.2,14.88,14.91,47450.0],["2024-10-18",14.91,15.75,14.4,15.6,39230.0],["2024-10-21",15.6,15.78,14.76,14.88,48410.0],["2024-10-22",14.7,15.27,14.4,15.15,27833.0],["2024-10-23",15.18,15.66,14.82,15.12,35037.0],["2024-10-24",15.03,15.33,14.43,14.55,26843.0],["2024-10-25",14.43,14.97,14.43,14.58,29003.0],["2024-10-28",14.7,15.21,14.7,15.0,41937.0],["2024-10-29",15.0,15.48,14.88,14.94,49760.0],["2024-10-30",14.88,16.38,14.88,15.57,93017.0],["2024-10-31",16.35,16.47,15.0,15.0,46353.0],["2024-11-01",15.06,16.2,15.03,15.57,33667.0],["2024-11-04",15.57,16.35,15.18,15.96,33383.0],["2024-11-05",15.0,16.8,15.0,16.68,49313.0],["2024-11-06",17.43,18.27,15.87,17.37,72790.0],["2024-11-07",17.46,19.5,17.46,18.51,51560.0],["2024-11-08",18.39,19.26,18.03,18.54,33520.0],["2024-11-11",18.6,20.22,18.6,19.89,52660.0],["2024-11-12",20.1,20.4,17.7,17.76,75030.0],["2024-11-13",15.54,15.54,7.83,8.31,617920.0],["2024-11-14",9.15,14.79,9.15,12.3,1715343.0],["2024-11-15",12.3,12.3,10.8,12.12,130953.0],["2024-11-18",11.01,11.7,10.8,11.1,101270.0],["2024-11-19",11.1,11.28,10.8,11.04,160420.0],["2024-11-20",10.95,10.95,9.45,10.2,107390.0],["2024-11-21",10.2,11.19,10.02,11.04,54767.0],["2024-11-22",11.04,11.04,9.99,10.14,86783.0],["2024-11-25",10.35,10.77,9.96,10.08,44673.0],["2024-11-26",10.02,10.77,9.99,10.56,40147.0],["2024-11-27",10.92,11.76,10.41,11.67,52923.0],["2024-11-29",11.4,11.94,11.19,11.79,22233.0],["2024-12-02",11.82,12.0,10.8,11.13,67123.0],["2024-12-03",11.55,11.64,10.56,11.1,33793.0],["2024-12-04",11.04,12.0,10.98,11.49,57893.0],["2024-12-05",11.49,11.85,11.16,11.67,26977.0],["2024-12-06",11.58,12.6,11.49,11.97,51377.0],["2024-12-09",12.9,16.2,12.12,15.84,227157.0],["2024-12-10",16.59,21.6,15.36,20.19,464257.0],["2024-12-11",20.4,26.28,18.3,22.83,357967.0],["2024-12-12",24.0,24.9,17.43,18.03,156647.0],["2024-12-13",18.0,22.41,18.0,20.1,122487.0],["2024-12-16",20.7,23.4,19.35,19.35,83913.0],["2024-12-17",19.8,22.68,19.8,22.17,113310.0],["2024-12-18",21.6,24.81,18.63,19.23,84210.0],["2024-12-19",19.56,20.43,17.85,18.21,52330.0],["2024-12-20",17.7,20.4,17.19,18.33,110843.0],["2024-12-23",18.6,19.41,17.25,17.31,47677.0],["2024-12-24",17.49,18.69,15.87,17.4,60300.0],["2024-12-26",18.06,25.26,18.0,24.18,257747.0],["2024-12-27",23.58,25.8,23.1,24.12,97720.0],["2024-12-30",24.3,25.89,22.02,24.24,73863.0],["2024-12-31",25.38,26.82,22.02,22.02,55647.0],["2025-01-02",22.05,24.45,21.9,22.56,45423.0],["2025-01-03",23.34,23.79,21.6,22.26,71253.0],["2025-01-06",22.26,23.1,20.4,22.2,96923.0],["2025-01-07",21.96,23.1,21.0,21.06,38010.0],["2025-01-08",20.88,21.15,18.3,19.08,64780.0],["2025-01-10",19.2,19.68,17.1,17.1,53957.0],["2025-01-13",17.97,18.0,15.0,16.95,378243.0],["2025-01-14",17.1,17.13,13.65,13.68,128080.0],["2025-01-15",13.86,14.7,13.68,13.83,70073.0],["2025-01-16",13.86,14.46,12.75,13.83,82140.0],["2025-01-17",14.25,16.14,13.83,15.24,55943.0],["2025-01-21",15.15,16.02,14.1,14.67,56873.0],["2025-01-22",14.67,15.24,14.52,14.64,39250.0],["2025-01-23",14.55,16.11,14.55,15.54,37033.0],["2025-01-24",15.6,15.75,13.35,14.34,142067.0],["2025-01-27",12.9,15.0,12.9,14.76,77967.0],["2025-01-28",14.7,15.54,14.16,14.46,37990.0],["2025-01-29",14.55,23.85,13.83,22.05,1416673.0],["2025-01-30",24.36,24.42,18.9,19.86,1332240.0],["2025-01-31",18.81,24.3,18.6,21.0,559790.0],["2025-02-03",19.5,20.1,18.0,18.0,125517.0],["2025-02-04",17.4,19.11,16.68,17.88,84010.0],["2025-02-05",17.88,19.68,17.4,18.51,98370.0],["2025-02-06",15.12,17.97,15.0,16.5,163163.0],["2025-02-07",16.68,17.1,15.72,15.87,48863.0],["2025-02-10",15.9,16.2,14.85,15.27,78870.0],["2025-02-11",15.18,15.42,14.01,14.07,97373.0],["2025-02-12",13.8,14.7,13.65,14.43,48017.0],["2025-02-13",14.73,15.6,14.46,15.09,41470.0],["2025-02-14",15.0,15.39,14.64,15.24,29687.0],["2025-02-18",15.6,16.29,14.7,14.97,41310.0],["2025-02-19",15.27,15.69,14.88,15.12,60953.0],["2025-02-20",15.0,15.15,14.1,14.19,40337.0],["2025-02-21",14.7,14.7,14.01,14.01,32070.0],["2025-02-24",14.7,14.7,13.26,13.62,31723.0],["2025-02-25",13.62,13.8,12.6,13.08,33953.0],["2025-02-26",13.02,13.53,12.03,12.21,54197.0],["2025-02-27",12.09,12.6,10.92,11.1,59113.0],["2025-02-28",11.04,11.91,10.83,11.85,42270.0],["2025-03-03",12.24,12.54,10.8,10.8,42780.0],["2025-03-04",10.68,11.37,10.2,10.98,53350.0],["2025-03-05",11.1,11.4,10.56,11.04,53407.0],["2025-03-06",11.34,11.4,10.8,11.25,30913.0],["2025-03-07",11.46,11.46,10.47,10.56,64377.0],["2025-03-10",10.2,10.65,9.03,9.12,70357.0],["2025-03-11",9.24,9.75,8.88,9.57,63110.0],["2025-03-12",9.6,10.68,9.3,10.26,50443.0],["2025-03-13",10.2,10.38,9.51,9.51,26697.0],["2025-03-14",9.81,10.5,9.6,10.2,49283.0],["2025-03-17",9.93,10.17,9.33,9.42,48587.0],["2025-03-18",9.6,9.69,8.7,8.85,89680.0],["2025-03-19",8.85,9.09,8.61,9.0,36010.0],["2025-03-20",8.94,9.51,8.85,9.12,33263.0],["2025-03-21",9.0,9.57,9.0,9.21,43370.0],["2025-03-24",9.3,9.3,8.73,8.85,39113.0],["2025-03-25",8.52,8.7,7.29,7.77,155947.0],["2025-03-26",7.89,8.25,7.5,8.07,68333.0],["2025-03-27",8.1,8.55,7.89,8.13,43777.0],["2025-03-28",7.95,8.4,7.5,7.5,52347.0],["2025-03-31",7.5,7.5,6.78,7.08,69053.0],["2025-04-01",6.99,7.44,6.45,6.66,63917.0],["2025-04-02",6.57,6.87,6.21,6.84,64683.0],["2025-04-03",6.9,6.9,6.0,6.3,53163.0],["2025-04-04",6.03,6.45,5.73,6.45,80017.0],["2025-04-07",6.0,6.75,5.64,6.36,76453.0],["2025-04-08",6.6,6.6,6.06,6.36,55457.0],["2025-04-09",6.45,6.96,5.85,6.96,93427.0],["2025-04-10",6.78,6.9,6.06,6.36,41293.0],["2025-04-11",6.33,6.63,5.91,6.3,64140.0],["2025-04-14",6.75,6.84,6.12,6.15,46850.0],["2025-04-15",6.12,6.57,6.09,6.24,46450.0],["2025-04-16",6.6,6.6,5.76,5.85,56873.0],["2025-04-17",5.94,6.15,5.67,5.73,30033.0],["2025-04-21",5.73,5.82,5.4,5.67,40550.0],["2025-04-22",5.97,6.24,5.64,6.09,67340.0],["2025-04-23",6.06,6.6,5.97,6.03,54620.0],["2025-04-24",5.25,5.64,5.1,5.61,94513.0],["2025-04-25",5.31,5.76,5.13,5.7,60890.0],["2025-04-28",5.54,6.63,5.0,5.335,286800.0],["2025-04-29",5.33,5.5,4.17,4.35,308500.0],["2025-04-30",4.36,4.805,3.825,4.31,436400.0],["2025-05-01",4.12,4.25,3.7,3.75,265500.0],["2025-05-02",3.85,3.859,3.62,3.725,202000.0],["2025-05-05",3.73,3.75,3.16,3.3,268900.0],["2025-05-06",3.3,3.36,3.05,3.22,166400.0],["2025-05-07",3.32,3.41,3.21,3.24,118400.0],["2025-05-08",3.26,3.363,3.21,3.29,163400.0],["2025-05-09",3.44,3.44,3.14,3.37,151600.0],["2025-05-12",3.43,3.505,3.17,3.34,179300.0],["2025-05-13",3.35,3.4,3.23,3.31,155300.0],["2025-05-14",3.39,3.48,3.19,3.24,136200.0],["2025-05-15",3.2,3.23,2.98,3.02,191600.0],["2025-05-16",3.02,3.07,2.9,2.92,153100.0],["2025-05-19",2.95,2.998,2.84,2.92,108800.0],["2025-05-20",2.92,2.92,2.67,2.71,321300.0],["2025-05-21",2.69,2.79,2.68,2.77,106500.0],["2025-05-22",2.72,3.38,2.703,3.23,428000.0],["2025-05-23",3.26,3.26,3.001,3.1,168100.0],["2025-05-27",3.13,3.53,3.13,3.39,202600.0],["2025-05-28",3.37,3.49,3.16,3.25,138400.0],["2025-05-29",3.26,3.56,3.25,3.52,121900.0],["2025-05-30",3.43,3.515,3.31,3.4,120000.0],["2025-06-02",3.55,4.14,3.42,3.81,373900.0],["2025-06-03",3.86,4.06,3.78,3.96,282500.0],["2025-06-04",4.01,4.18,3.81,4.04,188200.0],["2025-06-05",4.09,4.15,3.63,3.7,134100.0],["2025-06-06",3.83,4.35,3.83,4.3,265100.0],["2025-06-09",4.4,4.48,4.11,4.14,174100.0],["2025-06-10",4.17,4.2,3.531,3.56,2085300.0],["2025-06-11",3.5,3.56,3.15,3.205,444500.0],["2025-06-12",3.21,3.21,3.0,3.05,222000.0],["2025-06-13",3.0,3.0,2.8,2.82,271700.0],["2025-06-16",2.985,3.0,2.67,2.73,738700.0],["2025-06-17",2.77,2.965,2.62,2.74,305200.0],["2025-06-18",2.74,2.98,2.71,2.82,245900.0],["2025-06-20",2.82,2.875,2.62,2.67,243900.0],["2025-06-23",2.61,2.678,2.39,2.42,315200.0],["2025-06-24",2.42,2.529,2.26,2.3,398100.0],["2025-06-25",2.31,2.325,2.05,2.11,461800.0],["2025-06-26",2.13,2.13,1.96,2.0,307600.0],["2025-06-27",2.05,2.08,1.81,1.83,966500.0],["2025-06-30",1.88,1.97,1.82,1.9,454000.0],["2025-07-01",1.93,1.93,1.82,1.86,408500.0],["2025-07-02",1.91,2.12,1.88,1.98,701300.0],["2025-07-03",2.0,2.028,1.85,1.89,380100.0],["2025-07-07",1.88,1.93,1.68,1.685,568600.0],["2025-07-08",1.72,1.799,1.64,1.665,482600.0],["2025-07-09",1.7,1.79,1.63,1.66,594600.0],["2025-07-10",1.66,1.73,1.54,1.57,612900.0],["2025-07-11",1.56,1.56,1.41,1.43,645900.0],["2025-07-14",1.43,1.49,1.4,1.48,411000.0],["2025-07-15",1.5,1.52,1.45,1.47,540200.0],["2025-07-16",1.5,1.71,1.49,1.52,2404300.0],["2025-07-17",1.52,1.56,1.47,1.49,2339400.0],["2025-07-18",1.53,1.54,1.38,1.43,1258600.0],["2025-07-21",1.48,1.58,1.45,1.53,1266700.0],["2025-07-22",1.51,1.518,1.45,1.49,519700.0],["2025-07-23",1.51,1.52,1.47,1.5,763300.0],["2025-07-24",1.51,2.25,1.51,1.83,15755800.0],["2025-07-25",1.81,1.85,1.67,1.82,1550100.0],["2025-07-28",1.87,2.22,1.861,2.13,3699900.0],["2025-07-29",2.13,2.19,1.85,1.925,1578700.0],["2025-07-30",1.9,1.95,1.76,1.77,848700.0],["2025-07-31",1.73,1.8,1.65,1.68,787700.0],["2025-08-01",1.58,1.71,1.55,1.6,442000.0],["2025-08-04",1.6,1.67,1.58,1.58,368600.0],["2025-08-05",1.58,1.635,1.54,1.61,435700.0],["2025-08-06",1.67,1.73,1.57,1.58,771000.0],["2025-08-07",1.59,1.64,1.45,1.46,994100.0],["2025-08-08",1.5,1.51,1.4,1.49,647900.0],["2025-08-11",1.47,1.535,1.35,1.42,874800.0],["2025-08-12",1.73,2.64,1.65,2.58,97762800.0],["2025-08-13",3.19,3.45,2.72,2.93,77370200.0],["2025-08-14",2.5,3.25,2.47,3.14,5793800.0],["2025-08-15",2.89,3.11,2.66,2.85,1851400.0],["2025-08-18",2.82,3.22,2.49,2.49,2778900.0],["2025-08-19",2.58,3.42,2.45,2.93,9357600.0],["2025-08-20",2.84,3.0,2.69,2.8,1758200.0],["2025-08-21",2.82,3.21,2.71,3.18,1654700.0],["2025-08-22",3.15,3.929,3.12,3.92,3287300.0],["2025-08-25",3.81,4.36,3.81,3.97,1887100.0],["2025-08-26",3.97,4.65,3.57,4.58,1977900.0],["2025-08-27",4.51,4.83,4.22,4.23,1366900.0],["2025-08-28",4.335,4.367,4.01,4.12,595600.0],["2025-08-29",4.01,4.09,3.7,3.755,898800.0],["2025-09-02",3.65,3.75,3.28,3.47,674800.0],["2025-09-03",3.49,3.49,3.1,3.12,806300.0],["2025-09-04",3.04,3.79,3.024,3.64,1315600.0],["2025-09-05",3.55,3.64,3.27,3.5,540900.0],["2025-09-08",3.6,3.6,3.21,3.39,520600.0],["2025-09-09",3.39,3.49,3.05,3.28,516600.0],["2025-09-10",3.31,3.42,3.09,3.39,482000.0],["2025-09-11",3.22,3.4,3.08,3.3,542700.0],["2025-09-12",3.31,3.4,3.2,3.26,267900.0],["2025-09-15",3.14,3.17,2.95,2.99,540400.0],["2025-09-16",3.08,3.23,2.88,3.21,333000.0],["2025-09-17",3.2,3.37,3.035,3.04,665400.0],["2025-09-18",3.1,3.446,3.04,3.24,636800.0],["2025-09-19",3.25,3.42,3.01,3.17,518200.0],["2025-09-22",3.13,3.5,3.11,3.38,472200.0],["2025-09-23",3.42,3.72,3.304,3.45,578000.0],["2025-09-24",3.46,3.68,3.375,3.57,412500.0],["2025-09-25",3.53,3.53,3.31,3.38,194800.0],["2025-09-26",3.39,3.65,3.36,3.46,410100.0],["2025-09-29",3.41,3.58,3.24,3.35,403600.0],["2025-09-30",3.32,3.44,3.23,3.42,149600.0],["2025-10-01",3.4,3.7,3.4,3.62,395200.0],["2025-10-02",3.66,3.66,3.35,3.48,310700.0],["2025-10-03",3.45,3.59,3.412,3.48,212100.0],["2025-10-06",3.54,3.64,3.35,3.37,343200.0],["2025-10-07",3.36,3.6,3.31,3.44,605700.0],["2025-10-08",3.44,3.57,3.27,3.32,438500.0],["2025-10-09",3.35,3.5,3.26,3.43,442800.0],["2025-10-10",3.3,3.42,3.07,3.09,583600.0],["2025-10-13",3.11,3.19,3.03,3.06,140000.0],["2025-10-14",3.01,3.03,2.91,2.97,377700.0],["2025-10-15",3.0,3.06,2.8,2.86,499800.0],["2025-10-16",2.87,3.01,2.82,2.97,394200.0],["2025-10-17",2.97,2.99,2.89,2.97,123700.0],["2025-10-20",2.96,3.21,2.955,3.14,450500.0],["2025-10-21",3.15,3.2,3.07,3.14,107600.0],["2025-10-22",3.13,3.18,2.962,3.1,177700.0],["2025-10-23",3.09,3.19,3.05,3.09,270300.0],["2025-10-24",3.35,4.54,3.283,3.8,22120400.0],["2025-10-27",3.73,3.97,3.66,3.74,677900.0],["2025-10-28",3.95,3.96,3.67,3.81,1612400.0],["2025-10-29",3.82,3.886,3.72,3.74,1300300.0],["2025-10-30",3.74,4.02,3.72,3.99,1745900.0],["2025-10-31",3.99,4.11,3.91,4.04,649300.0],["2025-11-03",4.03,4.15,3.95,4.09,815200.0],["2025-11-04",4.0,4.12,3.94,3.97,694200.0],["2025-11-05",3.72,3.9,3.548,3.55,720900.0],["2025-11-06",3.62,3.69,3.43,3.505,528100.0],["2025-11-07",3.48,3.76,3.26,3.71,638400.0],["2025-11-10",3.71,3.855,3.6,3.63,517900.0],["2025-11-11",3.6,3.63,3.49,3.53,573800.0],["2025-11-12",3.53,3.89,3.5,3.87,620700.0],["2025-11-13",3.81,3.85,3.66,3.73,278000.0],["2025-11-14",3.62,3.73,3.61,3.66,282100.0],["2025-11-17",3.64,3.86,3.61,3.66,579200.0],["2025-11-18",3.63,3.66,3.5,3.6,528000.0],["2025-11-19",3.6,3.79,3.5,3.65,575400.0],["2025-11-20",3.71,3.85,3.57,3.7,644700.0],["2025-11-21",3.73,3.78,3.57,3.75,250200.0],["2025-11-24",3.74,3.84,3.68,3.8,498000.0],["2025-11-25",3.83,3.9,3.78,3.8,419800.0],["2025-11-26",3.81,3.86,3.64,3.64,689200.0],["2025-11-28",3.68,3.82,3.62,3.64,240500.0],["2025-12-01",3.64,3.65,3.13,3.15,1340400.0],["2025-12-02",3.17,3.315,3.13,3.195,729500.0],["2025-12-03",3.17,3.32,3.05,3.25,509000.0],["2025-12-04",3.25,3.81,3.25,3.8,655800.0],["2025-12-05",3.94,4.07,3.755,3.98,883700.0],["2025-12-08",3.95,3.95,3.7,3.84,743100.0],["2025-12-09",3.8,3.85,3.525,3.64,1239200.0],["2025-12-10",3.65,3.93,3.54,3.89,602400.0],["2025-12-11",3.89,4.0,3.84,3.88,573600.0],["2025-12-12",3.87,4.078,3.77,3.91,525600.0],["2025-12-15",3.94,4.0,3.76,3.76,514100.0],["2025-12-16",3.73,3.86,3.69,3.71,463800.0],["2025-12-17",3.72,3.86,3.48,3.51,687300.0],["2025-12-18",3.6,3.83,3.6,3.66,573500.0],["2025-12-19",3.66,3.794,3.5,3.6,5170400.0],["2025-12-22",3.64,4.215,3.62,4.1,1170300.0],["2025-12-23",4.08,4.27,4.006,4.12,853400.0],["2025-12-24",4.12,4.555,4.065,4.42,823800.0],["2025-12-26",4.43,4.51,4.235,4.5,536900.0],["2025-12-29",4.43,4.445,4.22,4.3,301600.0],["2025-12-30",4.28,4.3,4.075,4.16,472500.0],["2025-12-31",4.17,4.21,3.93,4.0,340100.0],["2026-01-02",4.08,4.08,3.832,3.89,340300.0],["2026-01-05",3.9,3.94,3.74,3.84,269500.0],["2026-01-06",3.82,3.99,3.79,3.96,243800.0],["2026-01-07",3.99,4.065,3.96,4.0,422100.0],["2026-01-08",3.97,4.04,3.86,4.04,352400.0],["2026-01-09",4.14,4.24,3.98,4.0,1089000.0],["2026-01-12",4.0,4.0,3.725,3.9,353700.0],["2026-01-13",3.98,4.0,3.84,3.87,338500.0],["2026-01-14",3.87,3.92,3.77,3.77,313100.0],["2026-01-15",3.77,3.82,3.56,3.62,548600.0],["2026-01-16",3.62,3.755,3.585,3.7,270000.0],["2026-01-20",3.62,3.78,3.57,3.67,327700.0],["2026-01-21",3.66,3.75,3.595,3.75,193000.0],["2026-01-22",3.78,3.885,3.722,3.76,354700.0],["2026-01-23",3.74,3.79,3.68,3.7,221900.0],["2026-01-26",3.69,3.735,3.6,3.63,255100.0],["2026-01-27",3.59,3.715,3.58,3.7,191700.0],["2026-01-28",3.7,3.735,3.59,3.62,204000.0],["2026-01-29",3.62,3.71,3.59,3.69,226800.0],["2026-01-30",3.61,3.76,3.61,3.7,255500.0],["2026-02-02",3.66,3.995,3.66,3.98,385600.0],["2026-02-03",3.98,4.0,3.795,4.0,463600.0],["2026-02-04",3.99,4.0,3.75,3.85,999100.0],["2026-02-05",3.78,3.83,3.645,3.66,622400.0],["2026-02-06",3.7,3.82,3.524,3.56,831800.0],["2026-02-09",3.57,3.63,3.53,3.55,195100.0],["2026-02-10",3.53,3.755,3.52,3.71,603100.0],["2026-02-11",3.69,3.78,3.425,3.43,428500.0],["2026-02-12",3.49,3.49,3.135,3.37,540500.0],["2026-02-13",3.39,3.51,3.375,3.41,160800.0],["2026-02-17",3.4,3.415,3.09,3.1,643200.0],["2026-02-18",3.1,3.115,2.83,2.99,1081000.0],["2026-02-19",2.97,3.145,2.96,3.1,573500.0],["2026-02-20",3.05,3.19,3.013,3.16,322200.0],["2026-02-23",3.12,3.245,3.1,3.16,251800.0],["2026-02-24",3.17,3.43,3.14,3.39,221900.0],["2026-02-25",3.39,3.56,3.39,3.44,978100.0],["2026-02-26",3.43,3.53,3.21,3.25,830000.0],["2026-02-27",3.25,3.44,3.2,3.44,793000.0],["2026-03-02",3.315,3.435,3.235,3.4,267700.0],["2026-03-03",3.37,3.45,3.25,3.33,1195000.0],["2026-03-04",3.3,3.525,3.3,3.5,419400.0],["2026-03-05",3.51,3.71,3.42,3.7,437800.0],["2026-03-06",3.65,3.86,3.65,3.76,282000.0],["2026-03-09",3.75,4.16,3.7,4.15,590500.0],["2026-03-10",4.21,4.83,4.21,4.66,1999200.0],["2026-03-11",4.63,4.67,4.31,4.33,610600.0],["2026-03-12",4.27,4.27,3.87,3.88,308400.0],["2026-03-13",3.88,4.05,3.68,3.69,216900.0],["2026-03-16",3.64,3.695,3.53,3.56,443000.0],["2026-03-17",3.75,4.23,3.629,4.23,619200.0],["2026-03-18",4.16,4.42,3.98,4.05,559200.0],["2026-03-19",4.01,4.175,3.92,4.17,260300.0],["2026-03-20",4.14,4.5,4.1,4.28,684900.0],["2026-03-23",4.34,4.355,4.001,4.07,361900.0],["2026-03-24",4.07,4.07,3.81,3.82,284800.0],["2026-03-25",3.85,4.17,3.85,4.09,402500.0],["2026-03-26",4.08,4.51,3.99,4.31,655100.0],["2026-03-27",4.31,4.35,4.03,4.04,320200.0],["2026-03-30",3.98,4.27,3.89,3.99,358500.0],["2026-03-31",3.97,4.24,3.97,4.13,375600.0],["2026-04-01",4.13,4.47,4.13,4.35,446600.0],["2026-04-02",4.23,4.435,4.17,4.24,206100.0],["2026-04-06",4.24,4.34,4.07,4.07,232000.0],["2026-04-07",4.01,4.073,3.7,3.73,687000.0],["2026-04-08",3.85,4.13,3.79,4.05,1073700.0],["2026-04-09",4.02,4.16,3.99,4.07,418800.0],["2026-04-10",4.06,4.126,3.99,4.1,235100.0],["2026-04-13",4.1,4.23,4.05,4.13,228900.0],["2026-04-14",4.14,4.34,4.14,4.2,227100.0],["2026-04-15",4.18,4.345,4.18,4.33,436700.0],["2026-04-16",4.3,4.354,4.06,4.14,332200.0],["2026-04-17",4.19,4.38,4.19,4.29,301200.0],["2026-04-20",4.23,4.31,4.15,4.19,215600.0],["2026-04-21",4.23,4.255,4.115,4.17,232200.0],["2026-04-22",4.2,4.45,4.12,4.42,681100.0],["2026-04-23",4.4,4.66,4.24,4.28,635200.0],["2026-04-24",4.2,4.275,4.035,4.11,527000.0],["2026-04-27",4.08,4.33,4.08,4.21,369800.0],["2026-04-28",4.16,4.28,4.03,4.12,244700.0],["2026-04-29",4.2,4.21,3.97,4.1,327000.0],["2026-04-30",4.13,4.16,4.0,4.07,287400.0],["2026-05-01",4.05,4.24,4.05,4.19,246300.0],["2026-05-04",4.15,4.305,4.13,4.21,305700.0],["2026-05-05",4.23,4.33,4.11,4.2,278100.0],["2026-05-06",4.21,4.5,4.13,4.38,651500.0],["2026-05-07",4.22,4.38,4.19,4.29,329800.0],["2026-05-08",4.35,4.56,4.3,4.43,427800.0],["2026-05-11",4.37,4.6,4.37,4.5,449900.0],["2026-05-12",4.48,4.5,4.2,4.34,400800.0],["2026-05-13",4.32,4.365,4.21,4.23,245400.0],["2026-05-14",4.2,4.21,3.97,4.0,264600.0],["2026-05-15",3.97,4.058,3.86,3.94,263900.0],["2026-05-18",3.99,3.99,3.575,3.68,494300.0],["2026-05-19",3.67,3.68,3.56,3.64,447000.0],["2026-05-20",3.65,3.85,3.58,3.77,271800.0],["2026-05-21",3.71,4.065,3.71,4.04,254700.0],["2026-05-22",4.05,4.195,4.0,4.04,177800.0],["2026-05-26",4.07,4.15,3.97,4.0,287700.0],["2026-05-27",3.98,4.162,3.98,4.03,213400.0],["2026-05-28",4.01,4.18,3.99,4.14,296400.0],["2026-05-29",4.12,4.36,4.05,4.31,878100.0],["2026-06-01",4.24,4.33,4.095,4.11,469200.0],["2026-06-02",4.25,4.25,4.01,4.04,475300.0],["2026-06-03",4.04,4.095,3.965,3.97,400200.0],["2026-06-04",3.95,4.17,3.95,4.01,277000.0],["2026-06-05",4.0,4.02,3.76,3.83,447700.0],["2026-06-08",3.91,3.945,3.66,3.71,451700.0],["2026-06-09",3.71,3.95,3.71,3.85,434500.0],["2026-06-10",3.84,4.0,3.72,3.73,399600.0],["2026-06-11",3.71,3.89,3.67,3.88,471500.0],["2026-06-12",3.93,4.02,3.9,4.0,501500.0],["2026-06-15",4.03,4.115,3.995,4.08,511100.0],["2026-06-16",4.1,4.145,3.99,4.04,461100.0],["2026-06-17",4.06,4.11,3.985,4.05,403800.0],["2026-06-18",4.03,4.28,4.015,4.22,866300.0],["2026-06-22",4.22,4.425,4.11,4.12,438100.0],["2026-06-23",4.06,4.22,3.99,4.0,352700.0],["2026-06-24",4.05,4.17,3.995,4.09,686400.0],["2026-06-25",4.13,4.22,3.92,3.99,633000.0],["2026-06-26",3.98,4.235,3.98,4.02,10479400.0],["2026-06-29",4.06,4.25,3.995,4.23,591600.0],["2026-06-30",4.23,4.7,4.2,4.67,1104500.0],["2026-07-01",4.64,4.7,4.06,4.085,807000.0],["2026-07-02",4.15,4.305,4.08,4.13,678900.0],["2026-07-06",4.14,4.17,3.99,4.03,542500.0],["2026-07-07",4.03,4.085,3.86,3.94,528200.0],["2026-07-08",3.87,3.98,3.84,3.96,464600.0],["2026-07-09",3.95,4.02,3.87,3.96,447300.0],["2026-07-10",4.21,4.44,3.91,4.41,912700.0],["2026-07-13",4.42,4.48,4.015,4.05,642326.109619],["2026-07-14",4.02,4.18,3.965,4.02,1131882.837529],["2026-07-15",4.03,4.045,3.78,3.9,539364.054986],["2026-07-16",3.88,3.88,3.74,3.83,504453.490843],["2026-08-03",4.01,4.1,3.965,4.09,364079.101999],["2026-08-04",4.1,4.33,4.1,4.29,604731.023552],["2026-08-05",4.26,4.28,4.08,4.15,372617.985665],["2026-08-06",4.15,4.26,4.065,4.17,447777.5965],["2026-08-07",4.26,4.82,4.215,4.64,1597331.442756],["2026-08-10",4.6,4.6328,4.47,4.5,192846.584204],["2026-08-11",4.19,4.425,4.13,4.28,1079890.413973]]}