{"t":"ABTC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-02-26",19200.0,19240.0,19200.0,19240.0,21.0],["2018-02-27",19200.0,19240.0,19200.0,19240.0,17.0],["2018-02-28",19240.0,19240.0,19160.0,19160.0,1.0],["2018-03-01",19160.0,19160.0,19160.0,19160.0,0.0],["2018-03-02",19160.0,19160.0,19160.0,19160.0,0.0],["2018-03-05",19160.0,19160.0,19160.0,19160.0,0.0],["2018-03-06",19160.0,19160.0,19160.0,19160.0,0.0],["2018-03-07",19160.0,19160.0,19160.0,19160.0,0.0],["2018-03-08",19160.0,19160.0,19160.0,19160.0,0.0],["2018-03-09",19160.0,19160.0,19160.0,19160.0,0.0],["2018-03-12",19160.0,19160.0,19160.0,19160.0,0.0],["2018-03-13",19160.0,19160.0,19160.0,19160.0,0.0],["2018-03-14",19160.0,19160.0,19160.0,19160.0,0.0],["2018-03-15",19160.0,19160.0,19160.0,19160.0,0.0],["2018-03-16",19160.0,19160.0,19160.0,19160.0,0.0],["2018-03-19",19160.0,19160.0,19160.0,19160.0,0.0],["2018-03-20",19160.0,19160.0,19160.0,19160.0,0.0],["2018-03-21",19240.0,19240.0,19240.0,19240.0,9.0],["2018-03-22",19200.0,19200.0,19200.0,19200.0,105.0],["2018-03-23",19200.0,19200.0,19200.0,19200.0,0.0],["2018-03-26",19200.0,19264.0,19180.0,19200.0,33.0],["2018-03-27",19200.0,19368.0,19180.0,19200.0,29.0],["2018-03-28",19200.0,19200.0,19160.0,19160.0,0.0],["2018-03-29",19160.0,19160.0,19160.0,19160.0,0.0],["2018-04-02",19200.0,19200.0,19200.0,19200.0,25.0],["2018-04-03",19200.0,19200.0,19200.0,19200.0,0.0],["2018-04-04",19200.0,19200.0,19200.0,19200.0,0.0],["2018-04-05",19180.0,19180.0,19160.0,19160.0,10.0],["2018-04-06",19160.0,19160.0,19160.0,19160.0,0.0],["2018-04-09",19160.0,19160.0,19160.0,19160.0,0.0],["2018-04-10",19120.0,19160.0,18346.0,19160.0,10.0],["2018-04-11",19160.0,19160.0,19160.0,19160.0,0.0],["2018-04-12",19160.0,19160.0,19160.0,19160.0,0.0],["2018-04-13",19000.0,19000.0,19000.0,19000.0,0.0],["2018-04-16",19880.0,19900.0,19230.0,19500.0,7.0],["2018-04-17",19500.0,19500.0,19400.0,19400.0,3.0],["2018-04-18",19400.0,19400.0,19400.0,19400.0,0.0],["2018-04-19",19400.0,19400.0,19400.0,19400.0,0.0],["2018-04-20",19400.0,19400.0,19400.0,19400.0,0.0],["2018-04-23",19400.0,19400.0,19400.0,19400.0,0.0],["2018-04-24",19200.0,19900.0,19200.0,19900.0,1.0],["2018-04-25",19900.0,19900.0,19900.0,19900.0,0.0],["2018-04-26",19900.0,19900.0,19400.0,19400.0,1.0],["2018-04-27",19400.0,19400.0,19400.0,19400.0,0.0],["2018-04-30",19400.0,19400.0,19400.0,19400.0,0.0],["2018-05-01",19400.0,19400.0,19400.0,19400.0,0.0],["2018-05-02",19400.0,19400.0,19400.0,19400.0,0.0],["2018-05-03",19400.0,19400.0,19400.0,19400.0,0.0],["2018-05-04",19400.0,19400.0,19400.0,19400.0,0.0],["2018-05-07",19400.0,19400.0,19400.0,19400.0,0.0],["2018-05-08",19400.0,19400.0,19400.0,19400.0,0.0],["2018-05-09",19400.0,19400.0,19400.0,19400.0,30.0],["2018-05-10",19400.0,19400.0,19400.0,19400.0,0.0],["2018-05-11",19400.0,19572.0,19220.0,19220.0,59.0],["2018-05-14",19240.0,19240.0,19220.0,19220.0,3.0],["2018-05-15",19300.0,19400.0,19240.0,19400.0,178.0],["2018-05-16",19400.0,19400.0,19240.0,19320.0,39.0],["2018-05-17",19320.0,19320.0,19320.0,19320.0,0.0],["2018-05-18",19300.0,19880.0,19300.0,19400.0,18.0],["2018-05-21",19400.0,19400.0,19400.0,19400.0,0.0],["2018-05-22",19400.0,19400.0,19400.0,19400.0,0.0],["2018-05-23",19400.0,19400.0,19400.0,19400.0,0.0],["2018-05-24",19400.0,19400.0,19400.0,19400.0,0.0],["2018-05-25",19400.0,19400.0,19400.0,19400.0,0.0],["2018-05-29",19860.0,19900.0,19860.0,19900.0,1.0],["2018-05-30",19880.0,19880.0,19300.0,19500.0,11.0],["2018-05-31",19400.0,19480.0,19400.0,19480.0,3.0],["2018-06-01",19480.0,19480.0,19480.0,19480.0,0.0],["2018-06-04",19480.0,19480.0,19480.0,19480.0,0.0],["2018-06-05",19826.0,19826.0,19500.0,19560.0,5.0],["2018-06-06",19300.0,19500.0,19300.0,19500.0,31.0],["2018-06-07",19500.0,19500.0,19500.0,19500.0,0.0],["2018-06-08",19500.0,19500.0,19500.0,19500.0,0.0],["2018-06-11",19500.0,19500.0,19500.0,19500.0,0.0],["2018-06-12",19500.0,19500.0,19500.0,19500.0,0.0],["2018-06-13",19570.0,19600.0,19420.0,19420.0,7.0],["2018-06-14",19420.0,19420.0,19420.0,19420.0,0.0],["2018-06-15",19420.0,19420.0,19420.0,19420.0,0.0],["2018-06-18",19420.0,19420.0,19420.0,19420.0,0.0],["2018-06-19",19480.0,19480.0,19480.0,19480.0,0.0],["2018-06-20",19582.0,19582.0,19500.0,19520.0,1.0],["2018-06-21",19520.0,19520.0,19520.0,19520.0,0.0],["2018-06-22",19520.0,19520.0,19520.0,19520.0,0.0],["2018-06-25",19500.0,19500.0,19500.0,19500.0,0.0],["2018-06-26",19500.0,19500.0,19500.0,19500.0,0.0],["2018-06-27",19400.0,19460.0,19400.0,19460.0,1.0],["2018-06-28",19460.0,19460.0,19460.0,19460.0,0.0],["2018-06-29",19520.0,19520.0,19520.0,19520.0,0.0],["2018-07-02",19520.0,19520.0,19520.0,19520.0,0.0],["2018-07-03",19500.0,23600.0,19500.0,19500.0,1.0],["2018-07-05",19540.0,19540.0,19500.0,19500.0,1.0],["2018-07-06",19500.0,19500.0,19500.0,19500.0,0.0],["2018-07-09",19500.0,19500.0,19500.0,19500.0,1.0],["2018-07-10",19500.0,19500.0,19500.0,19500.0,0.0],["2018-07-11",19500.0,19500.0,19500.0,19500.0,0.0],["2018-07-12",19500.0,19500.0,19500.0,19500.0,1.0],["2018-07-13",19800.0,19800.0,19800.0,19800.0,1.0],["2018-07-16",19800.0,19800.0,19800.0,19800.0,0.0],["2018-07-17",19800.0,19800.0,19800.0,19800.0,1.0],["2018-07-18",19800.0,19800.0,19800.0,19800.0,0.0],["2018-07-19",19800.0,19800.0,19800.0,19800.0,0.0],["2018-07-20",19800.0,19800.0,19800.0,19800.0,0.0],["2018-07-23",19800.0,19800.0,19800.0,19800.0,0.0],["2018-07-24",19714.0,19750.0,19714.0,19750.0,1.0],["2018-07-25",19680.0,20000.0,19680.0,20000.0,1.0],["2018-07-26",20000.0,20000.0,20000.0,20000.0,0.0],["2018-07-27",19600.0,19600.0,19600.0,19600.0,0.0],["2018-07-30",20400.0,20400.0,20400.0,20400.0,0.0],["2018-07-31",20400.0,20400.0,20400.0,20400.0,0.0],["2018-08-01",20400.0,20400.0,20400.0,20400.0,0.0],["2018-08-02",20400.0,20400.0,20400.0,20400.0,0.0],["2018-08-03",20400.0,20400.0,20400.0,20400.0,0.0],["2018-08-06",20400.0,20400.0,20400.0,20400.0,0.0],["2018-08-07",20400.0,20400.0,20400.0,20400.0,0.0],["2018-08-08",20400.0,20400.0,20400.0,20400.0,0.0],["2018-08-09",20400.0,20400.0,20400.0,20400.0,0.0],["2018-08-10",19700.0,19700.0,19700.0,19700.0,0.0],["2018-08-13",19720.0,19720.0,19500.0,19700.0,20.0],["2018-08-14",20060.0,20060.0,20060.0,20060.0,0.0],["2018-08-15",19720.0,19858.0,19720.0,19858.0,0.0],["2018-08-16",19858.0,19858.0,19858.0,19858.0,0.0],["2018-08-17",20400.0,20400.0,20400.0,20400.0,0.0],["2018-08-20",20400.0,20400.0,20400.0,20400.0,0.0],["2018-08-21",20400.0,20400.0,20400.0,20400.0,0.0],["2018-08-22",20400.0,20400.0,20400.0,20400.0,0.0],["2018-08-23",20380.0,20380.0,19920.0,20200.0,3.0],["2018-08-24",20200.0,20200.0,20100.0,20180.0,3.0],["2018-08-27",20180.0,20180.0,20180.0,20180.0,0.0],["2018-08-28",20180.0,20180.0,20180.0,20180.0,0.0],["2018-08-29",20180.0,20180.0,20180.0,20180.0,0.0],["2018-08-30",20100.0,20100.0,19932.0,19932.0,2.0],["2018-08-31",19932.0,19932.0,19932.0,19932.0,0.0],["2018-09-04",19932.0,19932.0,19932.0,19932.0,0.0],["2018-09-05",19700.0,20080.0,19700.0,20080.0,19.0],["2018-09-06",20080.0,20222.0,20080.0,20200.0,25.0],["2018-09-07",20200.0,20200.0,20200.0,20200.0,0.0],["2018-09-10",20400.0,20400.0,20260.0,20260.0,1.0],["2018-09-11",20200.0,20200.0,20200.0,20200.0,101.0],["2018-09-12",20200.0,20200.0,20100.0,20200.0,223.0],["2018-09-13",20200.0,20200.0,20200.0,20200.0,0.0],["2018-09-14",20200.0,20200.0,20200.0,20200.0,0.0],["2018-09-17",20200.0,20200.0,20200.0,20200.0,31.0],["2018-09-18",20300.0,20300.0,20300.0,20300.0,1.0],["2018-09-19",20278.0,20300.0,20200.0,20300.0,18.0],["2018-09-20",20300.0,20400.0,20300.0,20400.0,60.0],["2018-09-21",20400.0,20400.0,20400.0,20400.0,0.0],["2018-09-24",21000.0,21000.0,20440.0,20500.0,81.0],["2018-09-25",20500.0,20500.0,20500.0,20500.0,0.0],["2018-09-26",20400.0,20400.0,20400.0,20400.0,6.0],["2018-09-27",20400.0,20400.0,20400.0,20400.0,50.0],["2018-09-28",20400.0,20406.0,20380.0,20400.0,119.0],["2018-10-01",20400.0,20400.0,20350.0,20400.0,67.0],["2018-10-02",20520.0,20520.0,20320.0,20520.0,2.0],["2018-10-03",20400.0,20500.0,20400.0,20500.0,5.0],["2018-10-04",20638.0,20638.0,20520.0,20520.0,1.0],["2018-10-05",20520.0,20520.0,20510.0,20510.0,1.0],["2018-10-08",20620.0,20720.0,20620.0,20700.0,33.0],["2018-10-09",20680.0,21608.0,20680.0,21140.0,20.0],["2018-10-10",21098.0,21098.0,20842.0,21000.0,10.0],["2018-10-11",21700.0,21700.0,20600.0,20680.0,171.0],["2018-10-12",20840.0,20900.0,20640.0,20694.0,43.0],["2018-10-15",21080.0,21080.0,20442.0,20620.0,119.0],["2018-10-16",20820.0,20902.0,20262.0,20460.0,45.0],["2018-10-17",20700.0,20906.0,20360.0,20500.0,356.0],["2018-10-18",20460.0,20840.0,20280.0,20500.0,28.0],["2018-10-19",20220.0,20420.0,20220.0,20320.0,2.0],["2018-10-22",20320.0,20340.0,20300.0,20340.0,22.0],["2018-10-23",20300.0,20400.0,20220.0,20260.0,11.0],["2018-10-24",20320.0,20560.0,20320.0,20320.0,25.0],["2018-10-25",20600.0,20720.0,20320.0,20320.0,13.0],["2018-10-26",20400.0,20400.0,20358.0,20372.0,11.0],["2018-10-29",20420.0,20420.0,20240.0,20260.0,16.0],["2018-10-30",20300.0,20300.0,20300.0,20300.0,1.0],["2018-10-31",20268.0,20270.0,20238.0,20242.0,8.0],["2018-11-01",20220.0,20234.0,20220.0,20234.0,1.0],["2018-11-02",20284.0,20300.0,20220.0,20220.0,1.0],["2018-11-05",20320.0,20320.0,20100.0,20240.0,5.0],["2018-11-06",20020.0,20200.0,20000.0,20200.0,130.0],["2018-11-07",20220.0,20288.0,20060.0,20200.0,9.0],["2018-11-08",20200.0,20200.0,20130.0,20130.0,0.0],["2018-11-09",20280.0,20280.0,20280.0,20280.0,1.0],["2018-11-12",20180.0,20180.0,20180.0,20180.0,0.0],["2018-11-13",20200.0,20200.0,19880.0,19880.0,1.0],["2018-11-14",20000.0,20140.0,20000.0,20040.0,15.0],["2018-11-15",20064.0,20064.0,20064.0,20064.0,15.0],["2018-11-16",20140.0,20140.0,20080.0,20080.0,1.0],["2018-11-19",20180.0,20180.0,19920.0,19946.0,2.0],["2018-11-20",20100.0,20100.0,19920.0,19920.0,12.0],["2018-11-21",20006.0,20006.0,20000.0,20000.0,1.0],["2018-11-23",20000.0,20000.0,20000.0,20000.0,0.0],["2018-11-26",20240.0,20240.0,19992.0,19992.0,0.0],["2018-11-27",19980.0,20000.0,19980.0,20000.0,2.0],["2018-11-28",20000.0,20080.0,20000.0,20080.0,2.0],["2018-11-29",20200.0,20220.0,20200.0,20220.0,1.0],["2018-11-30",20100.0,20200.0,20000.0,20200.0,32.0],["2018-12-03",19940.0,20200.0,19900.0,20200.0,14.0],["2018-12-04",20060.0,20160.0,20060.0,20100.0,2.0],["2018-12-06",20100.0,20160.0,19920.0,20160.0,4.0],["2018-12-07",20000.0,20160.0,18830.0,20080.0,2.0],["2018-12-10",20100.0,20120.0,20100.0,20120.0,0.0],["2018-12-11",20160.0,20160.0,20030.0,20040.0,25.0],["2018-12-12",20104.0,20200.0,20104.0,20200.0,4.0],["2018-12-13",20140.0,20240.0,20000.0,20200.0,26.0],["2018-12-14",20260.0,20260.0,20140.0,20146.0,8.0],["2018-12-17",20146.0,20200.0,20000.0,20100.0,11.0],["2018-12-18",20200.0,20200.0,20100.0,20100.0,2.0],["2018-12-19",20100.0,20200.0,20020.0,20152.0,20.0],["2018-12-20",20200.0,20200.0,20048.0,20160.0,23.0],["2018-12-21",20140.0,20180.0,20080.0,20160.0,17.0],["2018-12-24",20220.0,20240.0,20140.0,20240.0,1.0],["2018-12-26",20220.0,20260.0,20160.0,20260.0,3.0],["2018-12-27",20220.0,20260.0,20120.0,20260.0,2.0],["2018-12-28",20040.0,20280.0,20020.0,20178.0,6.0],["2018-12-31",19100.0,20200.0,19100.0,20180.0,4.0],["2019-01-02",20170.0,20200.0,20170.0,20200.0,3.0],["2019-01-03",20070.0,20260.0,20070.0,20200.0,1.0],["2019-01-04",20200.0,20200.0,20164.0,20200.0,13.0],["2019-01-07",20280.0,20280.0,20128.0,20200.0,1.0],["2019-01-08",20160.0,20280.0,20160.0,20260.0,237.0],["2019-01-09",20020.0,20260.0,20020.0,20260.0,2.0],["2019-01-10",20120.0,20260.0,20120.0,20180.0,1.0],["2019-01-11",20180.0,20262.0,20180.0,20222.0,0.0],["2019-01-14",20600.0,20600.0,20020.0,20160.0,4.0],["2019-01-15",20600.0,20600.0,20020.0,20140.0,6.0],["2019-01-16",20040.0,20140.0,20020.0,20100.0,8.0],["2019-01-17",20080.0,20080.0,20080.0,20080.0,0.0],["2019-01-18",20118.0,20120.0,20114.0,20114.0,1.0],["2019-01-22",20320.0,20320.0,20120.0,20120.0,10.0],["2019-01-23",20600.0,20600.0,20188.0,20300.0,188.0],["2019-01-24",20380.0,20380.0,20140.0,20300.0,40.0],["2019-01-25",20340.0,20340.0,20220.0,20320.0,46.0],["2019-01-28",20360.0,20360.0,20280.0,20280.0,23.0],["2019-01-29",20340.0,20340.0,20242.0,20280.0,18.0],["2019-01-30",20360.0,20360.0,20190.0,20190.0,16.0],["2019-01-31",20220.0,20300.0,20200.0,20280.0,14.0],["2019-02-01",20300.0,20340.0,20200.0,20280.0,8.0],["2019-02-04",20360.0,20360.0,20252.0,20280.0,14.0],["2019-02-05",20300.0,20340.0,20280.0,20290.0,6.0],["2019-02-06",20300.0,20300.0,20240.0,20250.0,6.0],["2019-02-07",20320.0,20320.0,20200.0,20220.0,7.0],["2019-02-08",20340.0,20340.0,20240.0,20280.0,26.0],["2019-02-11",20340.0,20340.0,20280.0,20300.0,16.0],["2019-02-12",20300.0,20300.0,20260.0,20280.0,9.0],["2019-02-13",20320.0,20320.0,20180.0,20200.0,17.0],["2019-02-14",20280.0,20280.0,20200.0,20222.0,9.0],["2019-02-15",20300.0,20320.0,20268.0,20300.0,8.0],["2019-02-19",20320.0,20320.0,20240.0,20278.0,13.0],["2019-02-20",20360.0,20360.0,20260.0,20266.0,29.0],["2019-02-21",20320.0,20320.0,20200.0,20278.0,15.0],["2019-02-22",20300.0,20320.0,20240.0,20280.0,7.0],["2019-02-25",20280.0,20340.0,20260.0,20290.0,5.0],["2019-02-26",20300.0,20300.0,20240.0,20250.0,4.0],["2019-02-27",20280.0,20280.0,20160.0,20184.0,7.0],["2019-02-28",20220.0,20240.0,20126.0,20200.0,4.0],["2019-03-01",20260.0,20260.0,20120.0,20204.0,5.0],["2019-03-04",20280.0,20280.0,20190.0,20200.0,5.0],["2019-03-05",20280.0,20280.0,20180.0,20210.0,2.0],["2019-03-06",20260.0,20260.0,20200.0,20220.0,3.0],["2019-03-07",20230.0,20340.0,20160.0,20280.0,70.0],["2019-03-08",20300.0,20300.0,20160.0,20278.0,32.0],["2019-03-11",20280.0,20300.0,20240.0,20260.0,17.0],["2019-03-12",20300.0,20300.0,20238.0,20300.0,4.0],["2019-03-13",20300.0,20300.0,20260.0,20280.0,5.0],["2019-03-14",20280.0,20300.0,20220.0,20260.0,4.0],["2019-03-15",20240.0,20300.0,20200.0,20300.0,7.0],["2019-03-18",20300.0,20300.0,20240.0,20300.0,9.0],["2019-03-19",20260.0,20300.0,20200.0,20300.0,3.0],["2019-03-20",20300.0,20300.0,20060.0,20160.0,8.0],["2019-03-21",20200.0,20300.0,20200.0,20300.0,21.0],["2019-03-22",20300.0,20300.0,20160.0,20290.0,56.0],["2019-03-25",20300.0,20300.0,20200.0,20220.0,5.0],["2019-03-26",20200.0,20300.0,20020.0,20300.0,69.0],["2019-03-27",20360.0,20400.0,20100.0,20300.0,83.0],["2019-03-28",20260.0,20310.0,20200.0,20300.0,17.0],["2019-03-29",20260.0,20260.0,20040.0,20194.0,25.0],["2019-04-01",20280.0,20280.0,20100.0,20134.0,23.0],["2019-04-02",20100.0,20220.0,20040.0,20156.0,17.0],["2019-04-03",20160.0,20240.0,20150.0,20200.0,18.0],["2019-04-04",20280.0,20280.0,20100.0,20200.0,14.0],["2019-04-05",20200.0,20300.0,20200.0,20270.0,6.0],["2019-04-08",20240.0,20300.0,20200.0,20262.0,6.0],["2019-04-09",20200.0,20260.0,20084.0,20200.0,6.0],["2019-04-10",20200.0,20240.0,20200.0,20220.0,49.0],["2019-04-11",20260.0,20260.0,20220.0,20240.0,8.0],["2019-04-12",20220.0,20260.0,20220.0,20222.0,3.0],["2019-04-15",20240.0,20240.0,20062.0,20224.0,14.0],["2019-04-16",20260.0,20260.0,20200.0,20240.0,2.0],["2019-04-17",20200.0,20240.0,20200.0,20240.0,14.0],["2019-04-18",20230.0,20300.0,20220.0,20240.0,12.0],["2019-04-22",20300.0,20320.0,20280.0,20316.0,75.0],["2019-04-23",20400.0,20440.0,20280.0,20348.0,185.0],["2019-04-24",20420.0,20440.0,20358.0,20360.0,15.0],["2019-04-25",20300.0,20420.0,20300.0,20360.0,5.0],["2019-04-26",20350.0,20420.0,20318.0,20420.0,4.0],["2019-04-29",20320.0,20400.0,20320.0,20320.0,13.0],["2019-04-30",20300.0,20392.0,20300.0,20330.0,14.0],["2019-05-01",20384.0,20400.0,20320.0,20320.0,16.0],["2019-05-02",20344.0,20380.0,20320.0,20358.0,4.0],["2019-05-03",20400.0,20418.0,20360.0,20374.0,22.0],["2019-05-06",20380.0,20400.0,20320.0,20340.0,10.0],["2019-05-07",20400.0,20400.0,20340.0,20380.0,12.0],["2019-05-08",20400.0,20400.0,20360.0,20380.0,9.0],["2019-05-09",20380.0,20400.0,20320.0,20340.0,10.0],["2019-05-10",20340.0,20380.0,20340.0,20370.0,4.0],["2019-05-13",20380.0,20400.0,20360.0,20372.0,14.0],["2019-05-14",20380.0,20400.0,20380.0,20394.0,11.0],["2019-05-15",20380.0,20420.0,20380.0,20380.0,87.0],["2019-05-16",20360.0,20440.0,20360.0,20440.0,9.0],["2019-05-17",20580.0,20580.0,20420.0,20440.0,4.0],["2019-05-20",20520.0,20520.0,20436.0,20460.0,6.0],["2019-05-21",20420.0,20460.0,20340.0,20424.0,7.0],["2019-05-22",20420.0,20434.0,20340.0,20340.0,9.0],["2019-05-23",20400.0,20420.0,20340.0,20394.0,5.0],["2019-05-24",20440.0,20440.0,20400.0,20420.0,2.0],["2019-05-28",20460.0,20460.0,20340.0,20360.0,50.0],["2019-05-29",20340.0,20420.0,20340.0,20420.0,9.0],["2019-05-30",20348.0,20418.0,20340.0,20380.0,6.0],["2019-05-31",20380.0,20420.0,20340.0,20400.0,21.0],["2019-06-03",20420.0,20420.0,20340.0,20378.0,7.0],["2019-06-04",20420.0,20440.0,20400.0,20440.0,12.0],["2019-06-05",20440.0,20602.0,20408.0,20600.0,15.0],["2019-06-06",20580.0,20580.0,20400.0,20420.0,12.0],["2019-06-07",20500.0,20520.0,20420.0,20440.0,7.0],["2019-06-10",20500.0,20500.0,20340.0,20340.0,10.0],["2019-06-11",20400.0,20400.0,20320.0,20350.0,23.0],["2019-06-12",20340.0,20400.0,20260.0,20380.0,4.0],["2019-06-13",20400.0,20460.0,20320.0,20372.0,5.0],["2019-06-14",20480.0,21000.0,20380.0,21000.0,6.0],["2019-06-17",21180.0,29460.0,21180.0,23980.0,97.0],["2019-06-18",25760.0,38940.0,22200.0,29704.0,60.0],["2019-06-19",41400.0,100640.0,40000.0,99600.0,1682.0],["2019-06-20",130000.0,145300.0,66000.0,73100.0,1906.0],["2019-06-21",62800.0,74748.0,53600.0,54100.0,877.0],["2019-06-24",54620.0,55580.0,43324.0,46480.0,420.0],["2019-06-25",42380.0,52000.0,42360.0,46400.0,441.0],["2019-06-26",46800.0,46800.0,41000.0,41120.0,270.0],["2019-06-27",40000.0,48440.0,40000.0,43400.0,300.0],["2019-06-28",45700.0,48000.0,42000.0,43200.0,185.0],["2019-07-01",43600.0,44800.0,38100.0,38500.0,234.0],["2019-07-02",41000.0,41680.0,36200.0,36560.0,159.0],["2019-07-03",36120.0,36600.0,30000.0,30020.0,274.0],["2019-07-05",30020.0,30100.0,27600.0,28640.0,193.0],["2019-07-08",29000.0,31480.0,26742.0,30210.0,360.0],["2019-07-09",30160.0,31280.0,29100.0,29760.0,181.0],["2019-07-10",29780.0,30380.0,27900.0,28960.0,156.0],["2019-07-11",29020.0,29060.0,27280.0,28200.0,101.0],["2019-07-12",28380.0,29480.0,26300.0,27580.0,272.0],["2019-07-15",27740.0,29160.0,26400.0,26920.0,249.0],["2019-07-16",27000.0,27000.0,25600.0,25780.0,141.0],["2019-07-17",25660.0,28000.0,25400.0,27400.0,279.0],["2019-07-18",24900.0,29000.0,24604.0,25880.0,554.0],["2019-07-19",25300.0,26380.0,25000.0,25760.0,81.0],["2019-07-22",25240.0,25704.0,25020.0,25120.0,49.0],["2019-07-23",25000.0,26340.0,24500.0,26100.0,73.0],["2019-07-24",26080.0,28000.0,26000.0,27340.0,125.0],["2019-07-25",26820.0,27400.0,22760.0,23020.0,228.0],["2019-07-26",22680.0,24400.0,22600.0,22740.0,62.0],["2019-07-29",22720.0,23480.0,22720.0,23100.0,27.0],["2019-07-30",23100.0,23480.0,22900.0,23280.0,18.0],["2019-07-31",23180.0,23200.0,21260.0,21620.0,51.0],["2019-08-01",21800.0,22122.0,17780.0,18400.0,143.0],["2019-08-02",19140.0,19900.0,18700.0,19800.0,40.0],["2019-08-05",19520.0,19840.0,19000.0,19840.0,23.0],["2019-08-06",19980.0,20200.0,19150.0,19760.0,31.0],["2019-08-07",19760.0,19904.0,19240.0,19560.0,30.0],["2019-08-08",19920.0,20300.0,19300.0,19820.0,37.0],["2019-08-09",20000.0,20300.0,19200.0,20040.0,35.0],["2019-08-12",20100.0,20100.0,19074.0,19700.0,16.0],["2019-08-13",19700.0,19960.0,19302.0,19800.0,9.0],["2019-08-14",20040.0,20100.0,19034.0,19500.0,53.0],["2019-08-15",19520.0,19700.0,18000.0,18240.0,39.0],["2019-08-16",18020.0,18724.0,17204.0,17220.0,35.0],["2019-08-19",17260.0,17920.0,17020.0,17240.0,42.0],["2019-08-20",17300.0,18994.0,17300.0,18560.0,33.0],["2019-08-21",18940.0,18968.0,18200.0,18960.0,19.0],["2019-08-22",18960.0,18960.0,17300.0,17380.0,35.0],["2019-08-23",17500.0,18340.0,17300.0,17400.0,18.0],["2019-08-26",17540.0,17980.0,17300.0,17600.0,12.0],["2019-08-27",17660.0,20300.0,17594.0,18520.0,99.0],["2019-08-28",17560.0,18500.0,17560.0,18280.0,17.0],["2019-08-29",18400.0,19088.0,17500.0,17840.0,12.0],["2019-08-30",17940.0,17978.0,16860.0,16860.0,23.0],["2019-09-03",16900.0,17030.0,15800.0,16660.0,28.0],["2019-09-04",16780.0,16820.0,15680.0,16200.0,14.0],["2019-09-05",16342.0,16342.0,14470.0,14720.0,46.0],["2019-09-06",15260.0,15800.0,15000.0,15600.0,31.0],["2019-09-09",15820.0,16516.0,15678.0,16480.0,22.0],["2019-09-10",17080.0,17740.0,16400.0,17140.0,39.0],["2019-09-11",17640.0,17640.0,16640.0,17320.0,20.0],["2019-09-12",17220.0,17610.0,16900.0,17320.0,12.0],["2019-09-13",17380.0,17500.0,16960.0,17040.0,9.0],["2019-09-16",17440.0,17440.0,16148.0,17000.0,14.0],["2019-09-17",17200.0,17600.0,17056.0,17580.0,26.0],["2019-09-18",17720.0,17940.0,17168.0,17200.0,29.0],["2019-09-19",17400.0,17960.0,16920.0,17100.0,50.0],["2019-09-20",17420.0,18800.0,17000.0,17000.0,96.0],["2019-09-23",17220.0,17920.0,15600.0,15980.0,90.0],["2019-09-24",16880.0,16880.0,15400.0,15420.0,93.0],["2019-09-25",15400.0,15720.0,13840.0,14160.0,37.0],["2019-09-26",14360.0,14940.0,13940.0,14260.0,17.0],["2019-09-27",14060.0,14060.0,12470.0,13000.0,39.0],["2019-09-30",12880.0,12880.0,11660.0,11860.0,51.0],["2019-10-01",12080.0,12200.0,11400.0,11480.0,35.0],["2019-10-02",11820.0,12080.0,10960.0,12040.0,30.0],["2019-10-03",12120.0,13074.0,11520.0,12800.0,23.0],["2019-10-04",12940.0,13240.0,12656.0,12920.0,12.0],["2019-10-07",12900.0,13066.0,12210.0,12460.0,31.0],["2019-10-08",12580.0,12580.0,11980.0,12000.0,13.0],["2019-10-09",12040.0,12100.0,11480.0,11480.0,19.0],["2019-10-10",11600.0,11700.0,10800.0,11100.0,35.0],["2019-10-11",11120.0,11660.0,11120.0,11440.0,18.0],["2019-10-14",11280.0,11390.0,10920.0,11000.0,15.0],["2019-10-15",10880.0,11780.0,10880.0,11480.0,16.0],["2019-10-16",11340.0,11960.0,10980.0,11060.0,17.0],["2019-10-17",11300.0,11620.0,10300.0,11580.0,20.0],["2019-10-18",11560.0,11560.0,11200.0,11300.0,8.0],["2019-10-21",11400.0,11518.0,10720.0,10880.0,12.0],["2019-10-22",10900.0,11700.0,10820.0,11180.0,15.0],["2019-10-23",11160.0,11600.0,11160.0,11320.0,10.0],["2019-10-24",11500.0,11808.0,11300.0,11340.0,8.0],["2019-10-25",11300.0,11420.0,10380.0,10420.0,22.0],["2019-10-28",10460.0,10980.0,10300.0,10400.0,15.0],["2019-10-29",10400.0,10400.0,9600.0,10120.0,21.0],["2019-10-30",10120.0,10388.0,9960.0,10000.0,8.0],["2019-10-31",10000.0,10244.0,9800.0,9800.0,6.0],["2019-11-01",9780.0,10110.0,9600.0,9720.0,10.0],["2019-11-04",10020.0,10020.0,9532.0,9640.0,8.0],["2019-11-05",9520.0,9686.0,9020.0,9180.0,27.0],["2019-11-06",8980.0,9000.0,8300.0,8300.0,40.0],["2019-11-07",8300.0,8640.0,8120.0,8440.0,18.0],["2019-11-08",8880.0,8880.0,8000.0,8480.0,112.0],["2019-11-11",8780.0,8820.0,7980.0,8280.0,26.0],["2019-11-12",8260.0,8380.0,7700.0,7800.0,26.0],["2019-11-13",7980.0,8240.0,7200.0,7200.0,33.0],["2019-11-14",7420.0,7760.0,6320.0,7600.0,49.0],["2019-11-15",8000.0,13700.0,8000.0,11878.0,1392.0],["2019-11-18",12380.0,12380.0,9800.0,10420.0,214.0],["2019-11-19",10020.0,10272.0,9100.0,10060.0,78.0],["2019-11-20",9960.0,10298.0,9340.0,9500.0,42.0],["2019-11-21",9640.0,11500.0,9520.0,10700.0,113.0],["2019-11-22",11220.0,15400.0,10920.0,14480.0,318.0],["2019-11-25",13940.0,14480.0,12100.0,12258.0,164.0],["2019-11-26",12700.0,19000.0,12280.0,15520.0,1250.0],["2019-11-27",15000.0,16600.0,14200.0,14940.0,226.0],["2019-11-29",15660.0,15660.0,14366.0,14920.0,28.0],["2019-12-02",15000.0,19020.0,14880.0,18120.0,449.0],["2019-12-03",18380.0,25000.0,16640.0,25000.0,859.0],["2019-12-04",24200.0,27000.0,22400.0,23280.0,501.0],["2019-12-05",21900.0,22426.0,20024.0,21080.0,184.0],["2019-12-06",21000.0,23260.0,20200.0,20760.0,117.0],["2019-12-09",20800.0,24680.0,20800.0,23580.0,180.0],["2019-12-10",23280.0,25880.0,23200.0,23200.0,189.0],["2019-12-11",23020.0,25500.0,22020.0,24000.0,115.0],["2019-12-12",24000.0,25800.0,23400.0,24860.0,95.0],["2019-12-13",24540.0,25420.0,23220.0,23360.0,71.0],["2019-12-16",23220.0,23800.0,21620.0,21920.0,91.0],["2019-12-17",21860.0,24030.0,21000.0,22000.0,117.0],["2019-12-18",22000.0,24700.0,21340.0,22320.0,207.0],["2019-12-19",22880.0,22900.0,21580.0,21580.0,78.0],["2019-12-20",22480.0,22580.0,20560.0,20600.0,113.0],["2019-12-23",20840.0,21000.0,16760.0,16800.0,224.0],["2019-12-24",17020.0,17300.0,15100.0,15760.0,104.0],["2019-12-26",16000.0,17960.0,15600.0,17580.0,110.0],["2019-12-27",17700.0,18748.0,16000.0,16580.0,141.0],["2019-12-30",16440.0,17080.0,15720.0,16140.0,59.0],["2019-12-31",16020.0,17190.0,15140.0,16860.0,115.0],["2020-01-02",17060.0,17720.0,16304.0,16940.0,89.0],["2020-01-03",16740.0,16940.0,16000.0,16560.0,43.0],["2020-01-06",16000.0,16600.0,15620.0,15840.0,55.0],["2020-01-07",15900.0,16060.0,15200.0,15200.0,41.0],["2020-01-08",15200.0,15558.0,14080.0,14300.0,87.0],["2020-01-09",14280.0,15000.0,13560.0,14900.0,66.0],["2020-01-10",15020.0,15480.0,14100.0,14180.0,67.0],["2020-01-13",14200.0,14800.0,13708.0,14200.0,62.0],["2020-01-14",14320.0,14720.0,13760.0,14480.0,94.0],["2020-01-15",14440.0,18780.0,14320.0,18000.0,315.0],["2020-01-16",18500.0,19284.0,17040.0,17220.0,124.0],["2020-01-17",17320.0,18200.0,17040.0,17680.0,76.0],["2020-01-21",18140.0,18140.0,15700.0,16200.0,56.0],["2020-01-22",16200.0,17380.0,16042.0,17040.0,46.0],["2020-01-23",17340.0,19678.0,17034.0,18700.0,161.0],["2020-01-24",18860.0,18860.0,17180.0,17560.0,74.0],["2020-01-27",17000.0,17800.0,16800.0,16820.0,30.0],["2020-01-28",17200.0,17580.0,16520.0,17200.0,37.0],["2020-01-29",17560.0,17560.0,16420.0,16720.0,23.0],["2020-01-30",16620.0,16880.0,15400.0,15720.0,58.0],["2020-01-31",15600.0,16300.0,15400.0,16240.0,21.0],["2020-02-03",16240.0,16780.0,15528.0,15580.0,33.0],["2020-02-04",15600.0,16024.0,15200.0,15500.0,37.0],["2020-02-05",16040.0,16120.0,15500.0,15700.0,26.0],["2020-02-06",15720.0,15740.0,14620.0,14640.0,29.0],["2020-02-07",14780.0,15754.0,14600.0,15300.0,29.0],["2020-02-10",15600.0,16300.0,15500.0,15700.0,31.0],["2020-02-11",15760.0,16100.0,15360.0,15760.0,22.0],["2020-02-12",15760.0,16800.0,15360.0,16580.0,106.0],["2020-02-13",14000.0,14860.0,12600.0,14120.0,125.0],["2020-02-14",14260.0,14960.0,13660.0,14180.0,92.0],["2020-02-18",14100.0,14212.0,13614.0,13760.0,32.0],["2020-02-19",13720.0,14000.0,13000.0,13920.0,43.0],["2020-02-20",13920.0,14500.0,13662.0,14120.0,38.0],["2020-02-21",14280.0,14900.0,13742.0,14560.0,39.0],["2020-02-24",14320.0,14460.0,13120.0,14240.0,45.0],["2020-02-25",14480.0,15740.0,14480.0,15340.0,82.0],["2020-02-26",15300.0,15980.0,15100.0,15780.0,41.0],["2020-02-27",15780.0,15780.0,14200.0,14540.0,50.0],["2020-02-28",14020.0,15290.0,13200.0,15180.0,53.0],["2020-03-02",15200.0,16700.0,15020.0,16540.0,58.0],["2020-03-03",16740.0,16860.0,14500.0,14720.0,56.0],["2020-03-04",14560.0,15920.0,14560.0,15200.0,19.0],["2020-03-05",15220.0,15762.0,14500.0,14900.0,13.0],["2020-03-06",14660.0,14660.0,13820.0,13820.0,20.0],["2020-03-09",13740.0,13740.0,8840.0,8940.0,108.0],["2020-03-10",10000.0,10620.0,9500.0,9800.0,56.0],["2020-03-11",11600.0,12940.0,11200.0,12240.0,95.0],["2020-03-12",11600.0,11860.0,10120.0,10160.0,47.0],["2020-03-13",10960.0,10960.0,9800.0,10140.0,46.0],["2020-03-16",9620.0,9640.0,8040.0,8320.0,34.0],["2020-03-17",8760.0,9446.0,8720.0,9400.0,34.0],["2020-03-18",9000.0,9200.0,7500.0,8000.0,38.0],["2020-03-19",8180.0,9380.0,7560.0,8720.0,26.0],["2020-03-20",9220.0,9440.0,8060.0,8060.0,46.0],["2020-03-23",7940.0,8160.0,7480.0,8140.0,43.0],["2020-03-24",8680.0,9280.0,8300.0,8520.0,67.0],["2020-03-25",8360.0,10960.0,8020.0,10080.0,78.0],["2020-03-26",10580.0,12860.0,10496.0,11940.0,102.0],["2020-03-27",11240.0,11360.0,10020.0,10700.0,65.0],["2020-03-30",10260.0,10640.0,9800.0,10040.0,33.0],["2020-03-31",10000.0,11032.0,9600.0,10240.0,17.0],["2020-04-01",10000.0,12140.0,9600.0,10840.0,101.0],["2020-04-02",11940.0,11940.0,10600.0,10920.0,28.0],["2020-04-03",10980.0,11660.0,10580.0,10700.0,18.0],["2020-04-06",11540.0,12680.0,11508.0,12300.0,58.0],["2020-04-07",13040.0,13400.0,12500.0,12700.0,46.0],["2020-04-08",13000.0,14200.0,12740.0,14200.0,62.0],["2020-04-09",14360.0,15200.0,13828.0,14480.0,41.0],["2020-04-13",15340.0,16180.0,14754.0,15940.0,52.0],["2020-04-14",16400.0,16700.0,15900.0,16140.0,42.0],["2020-04-15",16000.0,16380.0,15140.0,15520.0,49.0],["2020-04-16",15880.0,15960.0,15000.0,15400.0,22.0],["2020-04-17",15780.0,16000.0,15022.0,15720.0,24.0],["2020-04-20",15800.0,17660.0,13720.0,14420.0,114.0],["2020-04-21",13820.0,15480.0,13820.0,14960.0,27.0],["2020-04-22",15400.0,15800.0,15174.0,15460.0,24.0],["2020-04-23",15780.0,16740.0,15480.0,16440.0,35.0],["2020-04-24",16600.0,17400.0,16440.0,16480.0,33.0],["2020-04-27",17600.0,18440.0,17040.0,18000.0,80.0],["2020-04-28",18400.0,18842.0,17700.0,18100.0,47.0],["2020-04-29",18880.0,18880.0,17000.0,17680.0,62.0],["2020-04-30",17500.0,17500.0,16420.0,16700.0,31.0],["2020-05-01",16160.0,16160.0,13600.0,14580.0,129.0],["2020-05-04",14100.0,14780.0,13700.0,14420.0,35.0],["2020-05-05",14740.0,14800.0,14220.0,14400.0,32.0],["2020-05-06",14360.0,15040.0,14300.0,15000.0,32.0],["2020-05-07",14800.0,15980.0,14800.0,15560.0,22.0],["2020-05-08",15960.0,16660.0,15600.0,15740.0,58.0],["2020-05-11",15740.0,16000.0,15000.0,15480.0,28.0],["2020-05-12",15800.0,16380.0,14820.0,14900.0,52.0],["2020-05-13",14800.0,14940.0,14000.0,14860.0,31.0],["2020-05-14",14100.0,14800.0,13620.0,14140.0,31.0],["2020-05-15",13920.0,14600.0,13600.0,14560.0,16.0],["2020-05-18",15000.0,15440.0,14492.0,14900.0,55.0],["2020-05-19",15040.0,15940.0,15040.0,15880.0,32.0],["2020-05-20",16000.0,16400.0,15722.0,16140.0,16.0],["2020-05-21",16040.0,16336.0,15320.0,16020.0,32.0],["2020-05-22",15760.0,18880.0,15546.0,17940.0,220.0],["2020-05-26",18600.0,21310.0,18032.0,20120.0,210.0],["2020-05-27",20720.0,22000.0,20140.0,20660.0,68.0],["2020-05-28",20360.0,22000.0,20090.0,20700.0,81.0],["2020-05-29",19840.0,19980.0,18000.0,18560.0,85.0],["2020-06-01",18240.0,19858.0,18100.0,19420.0,40.0],["2020-06-02",19240.0,19240.0,18360.0,18660.0,21.0],["2020-06-03",18760.0,19220.0,18340.0,18600.0,15.0],["2020-06-04",18480.0,19000.0,17960.0,18460.0,34.0],["2020-06-05",18800.0,18820.0,17760.0,18320.0,28.0],["2020-06-08",18640.0,22980.0,18430.0,21680.0,207.0],["2020-06-09",21540.0,21580.0,20220.0,20560.0,92.0],["2020-06-10",20720.0,21600.0,19700.0,21600.0,59.0],["2020-06-11",21200.0,21200.0,19674.0,20000.0,66.0],["2020-06-12",20520.0,22000.0,20140.0,21320.0,64.0],["2020-06-15",20080.0,22440.0,20080.0,22120.0,89.0],["2020-06-16",21820.0,22400.0,20000.0,21480.0,119.0],["2020-06-17",21320.0,21570.0,19500.0,19640.0,65.0],["2020-06-18",19420.0,19506.0,17120.0,18000.0,120.0],["2020-06-19",18360.0,18900.0,17980.0,18080.0,76.0],["2020-06-22",18420.0,18960.0,17000.0,17100.0,118.0],["2020-06-23",18960.0,19000.0,15820.0,16200.0,122.0],["2020-06-24",16200.0,16500.0,15440.0,16280.0,82.0],["2020-06-25",16500.0,19360.0,15662.0,18700.0,153.0],["2020-06-26",18800.0,19700.0,17600.0,17820.0,486.0],["2020-06-29",17800.0,17900.0,17000.0,17840.0,54.0],["2020-06-30",17720.0,17820.0,17240.0,17600.0,35.0],["2020-07-01",17540.0,17900.0,16500.0,17280.0,48.0],["2020-07-02",17060.0,17160.0,15840.0,16420.0,60.0],["2020-07-06",17140.0,17140.0,16220.0,16440.0,34.0],["2020-07-07",16300.0,16320.0,15180.0,15300.0,52.0],["2020-07-08",15180.0,15940.0,14620.0,14860.0,55.0],["2020-07-09",14560.0,15300.0,14140.0,14540.0,87.0],["2020-07-10",14420.0,15320.0,14200.0,15020.0,42.0],["2020-07-13",15020.0,15580.0,14240.0,14320.0,69.0],["2020-07-14",14220.0,14400.0,13600.0,14000.0,33.0],["2020-07-15",15160.0,15200.0,14120.0,14840.0,41.0],["2020-07-16",14640.0,14680.0,14200.0,14300.0,27.0],["2020-07-17",14220.0,14516.0,13600.0,13900.0,38.0],["2020-07-20",13800.0,13858.0,13360.0,13540.0,37.0],["2020-07-21",13580.0,13800.0,13020.0,13180.0,54.0],["2020-07-22",13180.0,13524.0,12100.0,12600.0,84.0],["2020-07-23",12500.0,13580.0,12420.0,12440.0,105.0],["2020-07-24",12300.0,13040.0,12100.0,12780.0,23.0],["2020-07-27",12720.0,12902.0,12160.0,12680.0,32.0],["2020-07-28",12500.0,13800.0,12400.0,13260.0,66.0],["2020-07-29",13320.0,13540.0,12620.0,12860.0,22.0],["2020-07-30",12700.0,12960.0,12320.0,12640.0,17.0],["2020-07-31",12620.0,13120.0,12510.0,13060.0,15.0],["2020-08-03",13020.0,13420.0,12960.0,13400.0,20.0],["2020-08-04",13400.0,13600.0,13260.0,13360.0,22.0],["2020-08-05",13400.0,13530.0,13020.0,13240.0,16.0],["2020-08-06",13180.0,13740.0,12860.0,13320.0,27.0],["2020-08-07",13300.0,13690.0,13060.0,13100.0,15.0],["2020-08-10",13120.0,13350.0,12900.0,13000.0,14.0],["2020-08-11",13060.0,13200.0,12360.0,12420.0,20.0],["2020-08-12",12420.0,12760.0,11860.0,12100.0,31.0],["2020-08-13",12020.0,12420.0,11660.0,11660.0,17.0],["2020-08-14",11700.0,12000.0,11380.0,11660.0,33.0],["2020-08-17",11540.0,11588.0,11200.0,11260.0,33.0],["2020-08-18",11280.0,12720.0,11280.0,12400.0,44.0],["2020-08-19",12260.0,13000.0,11820.0,12860.0,29.0],["2020-08-20",12900.0,16140.0,12000.0,12400.0,521.0],["2020-08-21",12500.0,12616.0,11800.0,11860.0,45.0],["2020-08-24",11840.0,12210.0,11620.0,11860.0,18.0],["2020-08-25",11880.0,12260.0,11700.0,12000.0,25.0],["2020-08-26",12000.0,12780.0,11680.0,12340.0,69.0],["2020-08-27",12320.0,12400.0,12000.0,12040.0,19.0],["2020-08-28",12000.0,12500.0,12000.0,12400.0,34.0],["2020-08-31",13000.0,13020.0,12020.0,12100.0,100.0],["2020-09-01",12160.0,12820.0,10700.0,11260.0,97.0],["2020-09-02",11000.0,11860.0,10240.0,10280.0,110.0],["2020-09-03",10260.0,10280.0,9680.0,9760.0,39.0],["2020-09-04",9880.0,9960.0,9280.0,9420.0,50.0],["2020-09-08",9400.0,9500.0,9120.0,9220.0,45.0],["2020-09-09",9320.0,9500.0,9260.0,9380.0,31.0],["2020-09-10",9400.0,9400.0,9140.0,9220.0,25.0],["2020-09-11",9220.0,9400.0,9114.0,9300.0,19.0],["2020-09-14",9260.0,9400.0,9020.0,9140.0,31.0],["2020-09-15",9100.0,9260.0,8740.0,8820.0,30.0],["2020-09-16",8940.0,9220.0,8720.0,8980.0,147.0],["2020-09-17",8920.0,8980.0,8400.0,8820.0,98.0],["2020-09-18",8680.0,8780.0,8240.0,8440.0,95.0],["2020-09-21",8440.0,8442.0,8020.0,8120.0,51.0],["2020-09-22",8060.0,8280.0,7960.0,8060.0,82.0],["2020-09-23",8420.0,8524.0,7640.0,7740.0,51.0],["2020-09-24",7740.0,7834.0,6940.0,7280.0,77.0],["2020-09-25",7280.0,7780.0,7140.0,7200.0,45.0],["2020-09-28",7200.0,7240.0,7080.0,7140.0,49.0],["2020-09-29",7140.0,7510.0,6820.0,7440.0,50.0],["2020-09-30",7480.0,7640.0,7040.0,7280.0,45.0],["2020-10-01",7600.0,9160.0,7360.0,7920.0,382.0],["2020-10-02",7900.0,8020.0,7700.0,7920.0,96.0],["2020-10-05",8120.0,8130.0,7760.0,7940.0,56.0],["2020-10-06",8120.0,8256.0,7840.0,7880.0,54.0],["2020-10-07",7860.0,8700.0,7700.0,7980.0,245.0],["2020-10-08",8140.0,8420.0,7980.0,7990.0,126.0],["2020-10-09",8320.0,9180.0,8200.0,8800.0,411.0],["2020-10-12",9060.0,9400.0,8400.0,9340.0,216.0],["2020-10-13",9400.0,9960.0,9002.0,9660.0,201.0],["2020-10-14",9660.0,9780.0,9120.0,9340.0,54.0],["2020-10-15",9020.0,9140.0,8540.0,8920.0,101.0],["2020-10-16",8940.0,9160.0,8600.0,8860.0,76.0],["2020-10-19",8840.0,8964.0,7960.0,8040.0,123.0],["2020-10-20",8120.0,8200.0,7066.0,7440.0,224.0],["2020-10-21",7440.0,7560.0,7040.0,7380.0,116.0],["2020-10-22",7380.0,7420.0,7060.0,7300.0,93.0],["2020-10-23",7440.0,7860.0,7300.0,7540.0,104.0],["2020-10-26",7540.0,7600.0,6560.0,6900.0,213.0],["2020-10-27",6860.0,6900.0,5580.0,5860.0,708.0],["2020-10-28",4700.0,4920.0,4340.0,4800.0,1283.0],["2020-10-29",4600.0,4800.0,4560.0,4700.0,178.0],["2020-10-30",4700.0,4920.0,4640.0,4760.0,156.0],["2020-11-02",4760.0,5028.0,4640.0,4920.0,296.0],["2020-11-03",5040.0,5060.0,4680.0,4780.0,228.0],["2020-11-04",4800.0,5000.0,4560.0,4840.0,133.0],["2020-11-05",5200.0,6300.0,5040.0,6200.0,1974.0],["2020-11-06",6840.0,9760.0,6500.0,8220.0,12986.0],["2020-11-09",9540.0,9720.0,7160.0,8660.0,5453.0],["2020-11-10",7440.0,8560.0,7200.0,7260.0,1464.0],["2020-11-11",7000.0,7100.0,6140.0,6260.0,2188.0],["2020-11-12",6000.0,6240.0,5400.0,5600.0,1109.0],["2020-11-13",5720.0,6230.0,5480.0,5780.0,751.0],["2020-11-16",5760.0,6080.0,5540.0,5820.0,465.0],["2020-11-17",5660.0,5920.0,5520.0,5680.0,604.0],["2020-11-18",5720.0,5900.0,5420.0,5500.0,400.0],["2020-11-19",5500.0,5640.0,5100.0,5500.0,652.0],["2020-11-20",5500.0,6600.0,5400.0,6320.0,1402.0],["2020-11-23",6560.0,7400.0,6300.0,7160.0,1345.0],["2020-11-24",7680.0,8180.0,6800.0,7360.0,1687.0],["2020-11-25",6940.0,7600.0,6700.0,6900.0,582.0],["2020-11-27",7000.0,7980.0,6700.0,7800.0,1235.0],["2020-11-30",8380.0,8840.0,7340.0,8580.0,2396.0],["2020-12-01",8760.0,8780.0,7420.0,7420.0,1028.0],["2020-12-02",7508.0,8600.0,7420.0,8100.0,1530.0],["2020-12-03",8080.0,8460.0,7730.0,8040.0,593.0],["2020-12-04",8100.0,8700.0,7500.0,7640.0,1529.0],["2020-12-07",7500.0,7600.0,6820.0,7120.0,663.0],["2020-12-08",7000.0,7580.0,6960.0,7320.0,366.0],["2020-12-09",7460.0,7540.0,6700.0,6960.0,435.0],["2020-12-10",6860.0,8640.0,6740.0,7560.0,1283.0],["2020-12-11",7540.0,7580.0,6820.0,7000.0,411.0],["2020-12-14",7040.0,7260.0,6880.0,7060.0,233.0],["2020-12-15",7120.0,7500.0,6900.0,7320.0,487.0],["2020-12-16",7480.0,7780.0,7320.0,7560.0,331.0],["2020-12-17",7540.0,7920.0,7440.0,7720.0,292.0],["2020-12-18",7740.0,7960.0,7300.0,7500.0,934.0],["2020-12-21",7340.0,7800.0,7140.0,7660.0,285.0],["2020-12-22",7800.0,8000.0,7400.0,7700.0,309.0],["2020-12-23",7780.0,8120.0,7502.0,7660.0,424.0],["2020-12-24",7720.0,7788.0,7160.0,7200.0,185.0],["2020-12-28",7460.0,7480.0,6820.0,7020.0,315.0],["2020-12-29",7160.0,7238.0,6620.0,6820.0,225.0],["2020-12-30",6840.0,6902.0,6520.0,6680.0,435.0],["2020-12-31",6640.0,6760.0,6240.0,6480.0,509.0],["2021-01-04",6640.0,6860.0,6300.0,6780.0,445.0],["2021-01-05",6720.0,7040.0,6680.0,6940.0,289.0],["2021-01-06",7740.0,9500.0,7622.0,8370.0,7679.0],["2021-01-07",8840.0,10600.0,8600.0,9860.0,3942.0],["2021-01-08",10000.0,13300.0,9320.0,11960.0,5431.0],["2021-01-11",10720.0,13800.0,10040.0,12240.0,2576.0],["2021-01-12",12440.0,12900.0,11240.0,11860.0,1067.0],["2021-01-13",11680.0,14700.0,11400.0,13200.0,6863.0],["2021-01-14",13520.0,14720.0,12140.0,13100.0,3814.0],["2021-01-15",13960.0,14294.0,12320.0,12680.0,1802.0],["2021-01-19",12640.0,12650.0,11512.0,12060.0,1344.0],["2021-01-20",12020.0,12560.0,11580.0,11860.0,804.0],["2021-01-21",11800.0,11920.0,11120.0,11360.0,682.0],["2021-01-22",11160.0,11960.0,11110.0,11480.0,566.0],["2021-01-25",11280.0,11360.0,9620.0,10720.0,1080.0],["2021-01-26",10700.0,12440.0,10700.0,11220.0,1340.0],["2021-01-27",10840.0,11920.0,10500.0,10920.0,1006.0],["2021-01-28",10820.0,12600.0,10700.0,11060.0,1832.0],["2021-01-29",11140.0,13660.0,10520.0,11640.0,3850.0],["2021-02-01",12080.0,12690.0,11308.0,12400.0,2480.0],["2021-02-02",12340.0,14400.0,11840.0,14180.0,4527.0],["2021-02-03",14720.0,14940.0,13260.0,13640.0,4495.0],["2021-02-04",14280.0,14340.0,13300.0,13640.0,1595.0],["2021-02-05",13780.0,16500.0,13100.0,16320.0,3949.0],["2021-02-08",15600.0,17940.0,15040.0,17000.0,1973.0],["2021-02-09",16800.0,19140.0,16560.0,18100.0,2905.0],["2021-02-10",19060.0,20876.0,17020.0,18500.0,3020.0],["2021-02-11",18180.0,18400.0,14560.0,16160.0,2043.0],["2021-02-12",15080.0,16640.0,14620.0,15660.0,1250.0],["2021-02-16",15420.0,16120.0,14880.0,15120.0,1128.0],["2021-02-17",14820.0,14920.0,13320.0,13460.0,1158.0],["2021-02-18",13640.0,14980.0,13142.0,14280.0,1125.0],["2021-02-19",14580.0,14676.0,13660.0,14260.0,679.0],["2021-02-22",14000.0,14160.0,13300.0,13620.0,839.0],["2021-02-23",12420.0,12780.0,11020.0,12720.0,1246.0],["2021-02-24",12840.0,13540.0,12580.0,13040.0,695.0],["2021-02-25",12920.0,13040.0,11540.0,11740.0,627.0],["2021-02-26",11400.0,12178.0,11060.0,11060.0,494.0],["2021-03-01",11520.0,12280.0,11140.0,11860.0,1282.0],["2021-03-02",11840.0,13000.0,11640.0,11720.0,1113.0],["2021-03-03",11780.0,11880.0,10300.0,10520.0,652.0],["2021-03-04",10600.0,10650.0,8810.0,9160.0,903.0],["2021-03-05",9400.0,9480.0,7806.0,9020.0,668.0],["2021-03-08",9170.0,9840.0,9040.0,9560.0,595.0],["2021-03-09",9802.0,11280.0,9500.0,11140.0,1555.0],["2021-03-10",11200.0,11500.0,10000.0,10400.0,733.0],["2021-03-11",12520.0,12610.0,10720.0,11900.0,5187.0],["2021-03-12",11340.0,11940.0,11140.0,11600.0,1163.0],["2021-03-15",11640.0,11820.0,10880.0,11320.0,2119.0],["2021-03-16",11160.0,11380.0,10200.0,10460.0,990.0],["2021-03-17",10080.0,11280.0,9982.0,11080.0,700.0],["2021-03-18",11300.0,11560.0,10504.0,10660.0,922.0],["2021-03-19",10600.0,11100.0,10200.0,10840.0,552.0],["2021-03-22",11100.0,11134.0,10040.0,10060.0,768.0],["2021-03-23",10040.0,10960.0,9720.0,9800.0,1138.0],["2021-03-24",10020.0,10780.0,9620.0,9720.0,1061.0],["2021-03-25",9460.0,10280.0,8900.0,10230.0,767.0],["2021-03-26",10270.0,10320.0,9660.0,10200.0,602.0],["2021-03-29",10140.0,10500.0,9500.0,9540.0,436.0],["2021-03-30",9480.0,9660.0,9040.0,9360.0,462.0],["2021-03-31",9656.0,10600.0,9580.0,9880.0,877.0],["2021-04-01",10180.0,10320.0,9930.0,10220.0,231.0],["2021-04-05",10364.0,10480.0,9550.0,9600.0,282.0],["2021-04-06",9780.0,10380.0,9660.0,10360.0,299.0],["2021-04-07",10100.0,10280.0,9700.0,9840.0,266.0],["2021-04-08",9900.0,9900.0,9420.0,9600.0,279.0],["2021-04-09",9540.0,9960.0,9300.0,9400.0,444.0],["2021-04-12",9460.0,9460.0,8660.0,8960.0,352.0],["2021-04-13",8880.0,9200.0,8720.0,8900.0,379.0],["2021-04-14",8960.0,9300.0,8640.0,8700.0,327.0],["2021-04-15",8760.0,8920.0,8060.0,8220.0,347.0],["2021-04-16",8240.0,8800.0,7740.0,8660.0,304.0],["2021-04-19",8520.0,9134.0,8340.0,8720.0,454.0],["2021-04-20",8860.0,8860.0,7500.0,7580.0,734.0],["2021-04-21",7480.0,8080.0,7220.0,7980.0,526.0],["2021-04-22",8180.0,8280.0,7460.0,7620.0,292.0],["2021-04-23",7640.0,8100.0,7566.0,7960.0,246.0],["2021-04-26",8140.0,8540.0,7880.0,8320.0,191.0],["2021-04-27",8560.0,8720.0,8060.0,8700.0,298.0],["2021-04-28",9580.0,9800.0,8640.0,9000.0,3707.0],["2021-04-29",8780.0,8900.0,8100.0,8440.0,652.0],["2021-04-30",8260.0,8540.0,8160.0,8440.0,255.0],["2021-05-03",8480.0,8480.0,7940.0,8380.0,331.0],["2021-05-04",8200.0,8200.0,7640.0,7740.0,405.0],["2021-05-05",7800.0,7940.0,7620.0,7800.0,245.0],["2021-05-06",7700.0,7700.0,7000.0,7280.0,349.0],["2021-05-07",7308.0,7820.0,7300.0,7420.0,327.0],["2021-05-10",7400.0,7500.0,6760.0,6800.0,384.0],["2021-05-11",6260.0,7100.0,6040.0,7020.0,503.0],["2021-05-12",6918.0,7480.0,6830.0,7200.0,267.0],["2021-05-13",7240.0,7372.0,6460.0,6760.0,332.0],["2021-05-14",6920.0,7000.0,6480.0,6880.0,269.0],["2021-05-17",6780.0,7340.0,6780.0,7280.0,238.0],["2021-05-18",7400.0,7700.0,7060.0,7120.0,641.0],["2021-05-19",6900.0,7060.0,6760.0,6920.0,185.0],["2021-05-20",6860.0,7420.0,6860.0,7300.0,375.0],["2021-05-21",7420.0,7640.0,7300.0,7420.0,209.0],["2021-05-24",7400.0,7540.0,6960.0,7140.0,199.0],["2021-05-25",7140.0,7500.0,7080.0,7200.0,387.0],["2021-05-26",7220.0,8880.0,7220.0,8600.0,1919.0],["2021-05-27",8440.0,8652.0,7780.0,8140.0,807.0],["2021-05-28",8120.0,9260.0,8042.0,8760.0,1125.0],["2021-06-01",8900.0,8940.0,8160.0,8580.0,470.0],["2021-06-02",8640.0,9280.0,8340.0,9020.0,1409.0],["2021-06-03",9000.0,9340.0,8420.0,8580.0,956.0],["2021-06-04",8800.0,8850.0,8320.0,8340.0,378.0],["2021-06-07",8290.0,8800.0,8200.0,8540.0,560.0],["2021-06-08",8560.0,9130.0,8300.0,9060.0,390.0],["2021-06-09",8860.0,11220.0,8860.0,9700.0,2782.0],["2021-06-10",9620.0,9620.0,8700.0,8800.0,434.0],["2021-06-11",8820.0,9180.0,8660.0,9040.0,369.0],["2021-06-14",9100.0,10980.0,8740.0,9600.0,1718.0],["2021-06-15",9460.0,9540.0,8520.0,8540.0,755.0],["2021-06-16",8520.0,9176.0,8400.0,8680.0,575.0],["2021-06-17",8640.0,9000.0,8520.0,8780.0,565.0],["2021-06-18",8660.0,8780.0,8280.0,8360.0,325.0],["2021-06-21",8330.0,8520.0,8020.0,8320.0,693.0],["2021-06-22",8240.0,8540.0,8000.0,8340.0,432.0],["2021-06-23",8380.0,8760.0,8260.0,8440.0,545.0],["2021-06-24",8500.0,9060.0,8360.0,8600.0,951.0],["2021-06-25",8600.0,8880.0,8400.0,8780.0,1357.0],["2021-06-28",8800.0,9040.0,8660.0,8720.0,361.0],["2021-06-29",8740.0,8900.0,8020.0,8060.0,260.0],["2021-06-30",8040.0,8420.0,7860.0,8060.0,537.0],["2021-07-01",8120.0,8220.0,7860.0,8040.0,600.0],["2021-07-02",8080.0,8120.0,7820.0,8120.0,228.0],["2021-07-06",8020.0,8080.0,7560.0,7620.0,354.0],["2021-07-07",7640.0,7682.0,7340.0,7640.0,271.0],["2021-07-08",7440.0,7760.0,7280.0,7680.0,236.0],["2021-07-09",7720.0,7880.0,7600.0,7760.0,201.0],["2021-07-12",7720.0,7840.0,7580.0,7740.0,225.0],["2021-07-13",7800.0,8040.0,7600.0,7800.0,397.0],["2021-07-14",7940.0,8040.0,7160.0,7260.0,513.0],["2021-07-15",7260.0,7660.0,7140.0,7620.0,291.0],["2021-07-16",7720.0,7790.0,7240.0,7320.0,140.0],["2021-07-19",7400.0,7400.0,7020.0,7220.0,215.0],["2021-07-20",7220.0,7510.0,7100.0,7260.0,471.0],["2021-07-21",7320.0,7700.0,7220.0,7560.0,378.0],["2021-07-22",7440.0,7560.0,7200.0,7280.0,64.0],["2021-07-23",7460.0,7500.0,7060.0,7280.0,198.0],["2021-07-26",7200.0,7420.0,7100.0,7180.0,290.0],["2021-07-27",7100.0,7220.0,6540.0,6700.0,356.0],["2021-07-28",6840.0,7500.0,6800.0,7380.0,777.0],["2021-07-29",7340.0,7420.0,7080.0,7240.0,168.0],["2021-07-30",7240.0,7340.0,6764.0,6860.0,266.0],["2021-08-02",7000.0,7240.0,6800.0,7080.0,154.0],["2021-08-03",7220.0,7220.0,6740.0,6940.0,149.0],["2021-08-04",6940.0,7120.0,6600.0,6600.0,244.0],["2021-08-05",6680.0,7260.0,6680.0,7260.0,503.0],["2021-08-06",7280.0,7280.0,6760.0,7000.0,201.0],["2021-08-09",6980.0,7100.0,6820.0,7020.0,197.0],["2021-08-10",6960.0,7220.0,6840.0,7140.0,179.0],["2021-08-11",7100.0,7140.0,6760.0,7060.0,137.0],["2021-08-12",6980.0,6980.0,6800.0,6960.0,91.0],["2021-08-13",7040.0,7040.0,6760.0,6840.0,112.0],["2021-08-16",6840.0,7080.0,6640.0,6720.0,207.0],["2021-08-17",6740.0,6740.0,6320.0,6400.0,184.0],["2021-08-18",6340.0,6720.0,6120.0,6480.0,359.0],["2021-08-19",6340.0,6420.0,6060.0,6220.0,279.0],["2021-08-20",6200.0,6420.0,6160.0,6340.0,210.0],["2021-08-23",6420.0,6480.0,6240.0,6380.0,302.0],["2021-08-24",6480.0,6840.0,6360.0,6620.0,403.0],["2021-08-25",6600.0,6760.0,6460.0,6560.0,172.0],["2021-08-26",6560.0,6700.0,6400.0,6480.0,112.0],["2021-08-27",6460.0,6680.0,6422.0,6520.0,103.0],["2021-08-30",6680.0,6752.0,6380.0,6560.0,145.0],["2021-08-31",6500.0,7000.0,6500.0,6800.0,202.0],["2021-09-01",6860.0,7120.0,6760.0,6760.0,141.0],["2021-09-02",6880.0,7120.0,6800.0,6920.0,178.0],["2021-09-03",6880.0,6960.0,6620.0,6720.0,67.0],["2021-09-07",6700.0,7500.0,6700.0,7020.0,589.0],["2021-09-08",7200.0,7300.0,6360.0,6760.0,410.0],["2021-09-09",6720.0,6900.0,6614.0,6760.0,108.0],["2021-09-10",6760.0,6840.0,6620.0,6680.0,90.0],["2021-09-13",6760.0,6780.0,6488.0,6620.0,1318.0],["2021-09-14",7000.0,7420.0,5840.0,6300.0,3698.0],["2021-09-15",6220.0,6340.0,6000.0,6040.0,422.0],["2021-09-16",6080.0,6100.0,5700.0,6060.0,522.0],["2021-09-17",6100.0,6240.0,5940.0,5940.0,304.0],["2021-09-20",5720.0,5860.0,5620.0,5680.0,213.0],["2021-09-21",5720.0,6180.0,5708.0,6140.0,425.0],["2021-09-22",6080.0,6240.0,5940.0,5980.0,173.0],["2021-09-23",6120.0,6280.0,6030.0,6180.0,198.0],["2021-09-24",6080.0,6154.0,5880.0,5980.0,291.0],["2021-09-27",5920.0,6240.0,5820.0,6020.0,291.0],["2021-09-28",5980.0,6140.0,5580.0,5620.0,395.0],["2021-09-29",5620.0,5780.0,5320.0,5400.0,424.0],["2021-09-30",5400.0,5980.0,5340.0,5640.0,481.0],["2021-10-01",5640.0,5720.0,5440.0,5700.0,153.0],["2021-10-04",5620.0,5660.0,5140.0,5400.0,317.0],["2021-10-05",5500.0,5680.0,5240.0,5540.0,443.0],["2021-10-06",5500.0,5500.0,5240.0,5440.0,273.0],["2021-10-07",5540.0,5640.0,5420.0,5560.0,203.0],["2021-10-08",5540.0,5620.0,5400.0,5400.0,372.0],["2021-10-11",5852.0,6100.0,5800.0,5960.0,622.0],["2021-10-12",5990.0,6160.0,5660.0,5680.0,330.0],["2021-10-13",5740.0,6060.0,5700.0,5880.0,240.0],["2021-10-14",6040.0,6140.0,5940.0,6020.0,302.0],["2021-10-15",6000.0,6020.0,5820.0,5820.0,120.0],["2021-10-18",5800.0,5840.0,5700.0,5760.0,125.0],["2021-10-19",5740.0,6400.0,5720.0,6180.0,710.0],["2021-10-20",6200.0,6260.0,5840.0,5920.0,283.0],["2021-10-21",5840.0,6200.0,5780.0,5960.0,300.0],["2021-10-22",5860.0,5880.0,5540.0,5680.0,219.0],["2021-10-25",5680.0,5820.0,5540.0,5680.0,121.0],["2021-10-26",5720.0,5800.0,5520.0,5580.0,137.0],["2021-10-27",5580.0,5620.0,5390.0,5460.0,129.0],["2021-10-28",5460.0,5580.0,5400.0,5540.0,95.0],["2021-10-29",5460.0,5540.0,5300.0,5340.0,141.0],["2021-11-01",5440.0,5700.0,5320.0,5700.0,241.0],["2021-11-02",5660.0,5668.0,5340.0,5480.0,197.0],["2021-11-03",5560.0,5660.0,5400.0,5540.0,196.0],["2021-11-04",5620.0,5620.0,5320.0,5440.0,208.0],["2021-11-05",5460.0,5480.0,4920.0,5180.0,493.0],["2021-11-08",5300.0,5380.0,5140.0,5300.0,812.0],["2021-11-09",5400.0,5720.0,5100.0,5600.0,564.0],["2021-11-10",5420.0,5634.0,5240.0,5300.0,437.0],["2021-11-11",5300.0,5460.0,5120.0,5280.0,506.0],["2021-11-12",5500.0,5860.0,5420.0,5780.0,1682.0],["2021-11-15",6960.0,7760.0,6160.0,6520.0,17542.0],["2021-11-16",5990.0,6280.0,5720.0,6000.0,1647.0],["2021-11-17",5940.0,6200.0,5820.0,5900.0,621.0],["2021-11-18",5900.0,5900.0,5300.0,5360.0,507.0],["2021-11-19",5360.0,5600.0,5140.0,5160.0,627.0],["2021-11-22",5154.0,5190.0,4620.0,4780.0,785.0],["2021-11-23",4780.0,5100.0,4560.0,4900.0,749.0],["2021-11-24",4760.0,5000.0,4660.0,4920.0,294.0],["2021-11-26",4780.0,4840.0,4580.0,4700.0,346.0],["2021-11-29",4700.0,4860.0,4500.0,4720.0,419.0],["2021-11-30",4720.0,4740.0,4440.0,4640.0,265.0],["2021-12-01",4640.0,4760.0,4240.0,4300.0,262.0],["2021-12-02",4280.0,4440.0,4100.0,4440.0,292.0],["2021-12-03",4440.0,4680.0,4260.0,4520.0,507.0],["2021-12-06",4500.0,4540.0,4220.0,4400.0,238.0],["2021-12-07",4420.0,4660.0,4420.0,4480.0,264.0],["2021-12-08",4480.0,4700.0,4360.0,4540.0,279.0],["2021-12-09",4600.0,4680.0,4280.0,4360.0,299.0],["2021-12-10",4320.0,4400.0,4220.0,4260.0,153.0],["2021-12-13",4180.0,4280.0,4060.0,4200.0,326.0],["2021-12-14",4040.0,4140.0,3840.0,4080.0,348.0],["2021-12-15",4080.0,4210.0,3860.0,4120.0,359.0],["2021-12-16",4180.0,4260.0,4040.0,4040.0,213.0],["2021-12-17",3980.0,4100.0,3820.0,3880.0,558.0],["2021-12-20",3900.0,4040.0,3782.0,3900.0,352.0],["2021-12-21",3880.0,4120.0,3880.0,4000.0,300.0],["2021-12-22",3940.0,4300.0,3940.0,4300.0,279.0],["2021-12-23",4280.0,4330.0,4100.0,4120.0,219.0],["2021-12-27",4080.0,4160.0,4020.0,4040.0,191.0],["2021-12-28",4000.0,4060.0,3860.0,3880.0,261.0],["2021-12-29",3840.0,3840.0,3542.0,3560.0,569.0],["2021-12-30",3560.0,3698.0,3540.0,3620.0,386.0],["2021-12-31",3640.0,3720.0,3460.0,3500.0,617.0],["2022-01-03",3500.0,3830.0,3500.0,3780.0,397.0],["2022-01-04",3820.0,3840.0,3580.0,3600.0,242.0],["2022-01-05",3600.0,3680.0,3380.0,3400.0,198.0],["2022-01-06",3360.0,3480.0,3240.0,3380.0,149.0],["2022-01-07",3340.0,3560.0,3320.0,3440.0,132.0],["2022-01-10",3400.0,3580.0,3300.0,3480.0,250.0],["2022-01-11",3420.0,3600.0,3380.0,3600.0,185.0],["2022-01-12",3480.0,3640.0,3460.0,3480.0,110.0],["2022-01-13",3460.0,3740.0,3340.0,3360.0,270.0],["2022-01-14",3340.0,3378.0,3140.0,3240.0,285.0],["2022-01-18",3220.0,3240.0,3000.0,3120.0,267.0],["2022-01-19",3100.0,3110.0,2920.0,2960.0,230.0],["2022-01-20",2940.0,3260.0,2940.0,2980.0,459.0],["2022-01-21",3020.0,3020.0,2780.0,2900.0,254.0],["2022-01-24",2740.0,2840.0,2520.0,2800.0,329.0],["2022-01-25",2780.0,2900.0,2720.0,2820.0,82.0],["2022-01-26",2840.0,2980.0,2680.0,2740.0,170.0],["2022-01-27",2720.0,2820.0,2540.0,2540.0,138.0],["2022-01-28",2560.0,2640.0,2440.0,2560.0,177.0],["2022-01-31",2540.0,2840.0,2540.0,2740.0,171.0],["2022-02-01",2800.0,3020.0,2750.0,2980.0,195.0],["2022-02-02",2980.0,3000.0,2700.0,2700.0,132.0],["2022-02-03",2620.0,2720.0,2580.0,2640.0,101.0],["2022-02-04",2640.0,2860.0,2600.0,2820.0,191.0],["2022-02-07",2800.0,2940.0,2740.0,2760.0,117.0],["2022-02-08",2760.0,2880.0,2760.0,2840.0,92.0],["2022-02-09",2920.0,3300.0,2920.0,3040.0,335.0],["2022-02-10",2980.0,3140.0,2880.0,2900.0,291.0],["2022-02-11",2940.0,3040.0,2780.0,2840.0,190.0],["2022-02-14",2840.0,2848.0,2620.0,2700.0,203.0],["2022-02-15",2740.0,2920.0,2700.0,2840.0,137.0],["2022-02-16",2840.0,2900.0,2740.0,2840.0,171.0],["2022-02-17",2800.0,2840.0,2660.0,2700.0,148.0],["2022-02-18",2720.0,2720.0,2440.0,2540.0,244.0],["2022-02-22",2480.0,2520.0,2340.0,2400.0,202.0],["2022-02-23",2440.0,2460.0,2040.0,2080.0,649.0],["2022-02-24",1940.0,2260.0,1910.0,2220.0,213.0],["2022-02-25",2260.0,2280.0,2120.0,2160.0,186.0],["2022-02-28",2080.0,2300.0,2080.0,2300.0,104.0],["2022-03-01",2300.0,2358.0,2220.0,2240.0,99.0],["2022-03-02",2220.0,2336.0,2180.0,2240.0,101.0],["2022-03-03",2260.0,2300.0,2180.0,2240.0,75.0],["2022-03-04",2200.0,2200.0,2040.0,2080.0,163.0],["2022-03-07",2060.0,2140.0,2020.0,2020.0,125.0],["2022-03-08",2040.0,2160.0,1960.0,2040.0,224.0],["2022-03-09",2060.0,2220.0,2060.0,2140.0,141.0],["2022-03-10",2160.0,2340.0,2100.0,2240.0,213.0],["2022-03-11",2300.0,2300.0,2120.0,2160.0,101.0],["2022-03-14",2160.0,2160.0,1950.0,2000.0,196.0],["2022-03-15",2020.0,2080.0,1980.0,2020.0,46.0],["2022-03-16",2080.0,2340.0,2080.0,2240.0,400.0],["2022-03-17",2200.0,2282.0,2120.0,2180.0,100.0],["2022-03-18",2200.0,2340.0,2120.0,2120.0,357.0],["2022-03-21",2280.0,2380.0,2160.0,2280.0,395.0],["2022-03-22",2180.0,2240.0,2020.0,2200.0,454.0],["2022-03-23",2280.0,2440.0,2260.0,2300.0,231.0],["2022-03-24",2280.0,2940.0,2140.0,2740.0,3602.0],["2022-03-25",2880.0,2940.0,2360.0,2660.0,4319.0],["2022-03-28",2380.0,2460.0,2260.0,2280.0,1224.0],["2022-03-29",2240.0,2560.0,2220.0,2420.0,950.0],["2022-03-30",2340.0,2700.0,2260.0,2320.0,1832.0],["2022-03-31",2320.0,2320.0,2210.0,2280.0,350.0],["2022-04-01",2300.0,2460.0,2240.0,2260.0,700.0],["2022-04-04",2300.0,2300.0,2190.0,2220.0,229.0],["2022-04-05",2180.0,2220.0,2020.0,2080.0,607.0],["2022-04-06",2060.0,2200.0,2040.0,2120.0,527.0],["2022-04-07",2100.0,2160.0,2020.0,2080.0,221.0],["2022-04-08",2040.0,2060.0,2000.0,2020.0,159.0],["2022-04-11",2000.0,2000.0,1860.0,1892.0,310.0],["2022-04-12",1916.0,2040.0,1866.0,1896.0,186.0],["2022-04-13",1932.0,1960.0,1874.0,1940.0,113.0],["2022-04-14",1940.0,1940.0,1782.0,1832.0,283.0],["2022-04-18",1904.0,1920.0,1700.0,1720.0,278.0],["2022-04-19",1720.0,1788.0,1700.0,1746.0,156.0],["2022-04-20",1758.0,1770.0,1664.0,1678.0,253.0],["2022-04-21",1680.0,1738.0,1542.0,1566.0,209.0],["2022-04-22",1560.0,1590.0,1520.0,1528.0,109.0],["2022-04-25",1540.0,1580.0,1446.0,1492.0,179.0],["2022-04-26",1492.0,1492.0,1366.0,1400.0,156.0],["2022-04-27",1402.0,1422.0,1300.0,1330.0,239.0],["2022-04-28",1400.0,1400.0,1280.0,1370.0,162.0],["2022-04-29",1420.0,1420.0,1360.0,1360.0,88.0],["2022-05-02",1400.0,1400.0,1348.0,1368.0,68.0],["2022-05-03",1380.0,1400.0,1300.0,1338.0,144.0],["2022-05-04",1340.0,1390.0,1310.0,1356.0,149.0],["2022-05-05",1380.0,1400.0,1270.0,1314.0,100.0],["2022-05-06",1320.0,1364.0,1180.0,1240.0,220.0],["2022-05-09",1240.0,1240.0,1050.0,1072.0,196.0],["2022-05-10",1080.0,1080.0,880.0,920.0,482.0],["2022-05-11",900.0,900.0,780.0,814.0,338.0],["2022-05-12",904.0,912.0,780.0,826.0,144.0],["2022-05-13",898.0,898.0,800.0,884.0,172.0],["2022-05-16",800.0,1000.0,800.0,920.0,446.0],["2022-05-17",986.0,1000.0,858.0,874.0,469.0],["2022-05-18",900.0,916.0,802.0,808.0,140.0],["2022-05-19",798.0,870.0,798.0,870.0,201.0],["2022-05-20",860.0,860.0,786.0,800.0,170.0],["2022-05-23",790.0,800.0,780.0,788.0,106.0],["2022-05-24",780.0,794.0,712.0,766.0,109.0],["2022-05-25",760.0,780.0,740.0,780.0,72.0],["2022-05-26",760.0,820.0,760.0,818.0,79.0],["2022-05-27",802.0,900.0,780.0,846.0,1006.0],["2022-05-31",836.0,860.0,766.0,800.0,206.0],["2022-06-01",820.0,840.0,800.0,822.0,86.0],["2022-06-02",852.0,852.0,776.0,816.0,141.0],["2022-06-03",840.0,1000.0,802.0,852.0,173.0],["2022-06-06",856.0,880.0,800.0,840.0,88.0],["2022-06-07",840.0,874.0,812.0,840.0,107.0],["2022-06-08",838.0,880.0,822.0,878.0,139.0],["2022-06-09",880.0,900.0,840.0,880.0,95.0],["2022-06-10",870.0,880.0,800.0,814.0,155.0],["2022-06-13",800.0,828.0,760.0,766.0,80.0],["2022-06-14",760.0,800.0,736.0,736.0,190.0],["2022-06-15",760.0,784.0,700.0,720.0,151.0],["2022-06-16",746.0,782.0,600.0,660.0,211.0],["2022-06-17",674.0,674.0,640.0,652.0,175.0],["2022-06-21",660.0,724.0,656.0,698.0,171.0],["2022-06-22",678.0,688.0,646.0,648.0,221.0],["2022-06-23",640.0,840.0,640.0,744.0,245.0],["2022-06-24",796.0,808.0,720.0,720.0,139.0],["2022-06-27",766.0,786.0,680.0,680.0,134.0],["2022-06-28",680.0,682.0,604.0,610.0,224.0],["2022-06-29",620.0,630.0,580.0,588.0,253.0],["2022-06-30",296.0,308.0,260.0,276.0,35370.0],["2022-07-01",288.0,322.0,276.0,302.0,19015.0],["2022-07-05",286.0,346.0,284.0,328.0,12064.0],["2022-07-06",324.0,348.0,300.0,326.0,11880.0],["2022-07-07",326.0,352.0,310.0,324.0,7856.0],["2022-07-08",324.0,364.0,320.0,340.0,11221.0],["2022-07-11",336.0,336.0,304.0,312.0,6077.0],["2022-07-12",316.0,318.0,286.0,306.0,4410.0],["2022-07-13",296.0,304.0,290.0,296.0,1971.0],["2022-07-14",298.0,454.0,290.0,360.0,43014.0],["2022-07-15",368.0,370.0,326.0,340.0,8680.0],["2022-07-18",340.0,386.0,322.0,344.0,10916.0],["2022-07-19",324.0,350.0,308.0,320.0,8852.0],["2022-07-20",314.0,360.0,314.0,336.0,9779.0],["2022-07-21",340.0,350.0,326.0,338.0,4739.0],["2022-07-22",332.0,338.0,300.0,304.0,3518.0],["2022-07-25",320.0,348.0,310.0,320.0,6897.0],["2022-07-26",312.0,314.0,276.0,284.0,10181.0],["2022-07-27",290.0,302.0,284.0,286.0,3786.0],["2022-07-28",280.0,292.0,274.0,282.0,3555.0],["2022-07-29",276.0,300.0,270.0,292.0,4387.0],["2022-08-01",290.0,300.0,278.0,280.0,1832.0],["2022-08-02",276.0,294.0,274.0,280.0,5099.0],["2022-08-03",290.0,300.0,282.0,290.0,2281.0],["2022-08-04",300.0,314.0,282.0,308.0,2509.0],["2022-08-05",306.0,310.0,296.0,298.0,1572.0],["2022-08-08",300.0,330.0,296.0,324.0,3952.0],["2022-08-09",320.0,322.0,302.0,304.0,1729.0],["2022-08-10",312.0,320.0,304.0,316.0,3897.0],["2022-08-11",312.0,330.0,304.0,320.0,3243.0],["2022-08-12",306.0,328.0,302.0,308.0,2971.0],["2022-08-15",304.0,346.0,304.0,326.0,7498.0],["2022-08-16",330.0,330.0,308.0,310.0,2792.0],["2022-08-17",306.0,334.0,302.0,304.0,4567.0],["2022-08-18",302.0,308.0,270.0,284.0,2692.0],["2022-08-19",292.0,292.0,262.0,266.0,2841.0],["2022-08-22",262.0,264.0,242.0,246.0,4635.0],["2022-08-23",248.0,252.0,244.0,250.0,1349.0],["2022-08-24",250.0,264.0,242.0,254.0,1488.0],["2022-08-25",252.0,274.0,252.0,274.0,3273.0],["2022-08-26",276.0,276.0,252.0,254.0,3039.0],["2022-08-29",254.0,264.0,250.0,254.0,1967.0],["2022-08-30",248.0,252.0,238.0,238.0,3116.0],["2022-08-31",242.0,356.0,242.0,308.0,24579.0],["2022-09-01",300.0,300.0,242.0,250.0,9271.0],["2022-09-02",260.0,260.0,240.0,242.0,4256.0],["2022-09-06",240.0,244.0,224.0,224.0,3554.0],["2022-09-07",224.0,226.0,214.0,222.0,2335.0],["2022-09-08",210.0,226.0,210.0,224.0,1765.0],["2022-09-09",222.0,244.0,222.0,236.0,1823.0],["2022-09-12",226.0,244.0,226.0,240.0,1833.0],["2022-09-13",236.0,288.0,222.0,260.0,13375.0],["2022-09-14",380.0,476.0,314.0,330.0,146177.0],["2022-09-15",292.0,310.0,262.0,278.0,17287.0],["2022-09-16",262.0,280.0,250.0,260.0,7824.0],["2022-09-19",260.0,270.0,230.0,238.0,5673.0],["2022-09-20",236.0,268.0,224.0,240.0,7545.0],["2022-09-21",238.0,244.0,212.0,226.0,4822.0],["2022-09-22",220.0,228.0,212.0,224.0,2613.0],["2022-09-23",220.0,220.0,206.0,210.0,3320.0],["2022-09-26",214.0,226.0,204.0,204.0,2496.0],["2022-09-27",200.0,216.0,176.0,200.0,4019.0],["2022-09-28",200.0,210.0,196.0,206.0,1424.0],["2022-09-29",182.0,206.0,182.0,188.0,1921.0],["2022-09-30",184.0,188.0,176.0,180.0,1527.0],["2022-10-03",174.0,210.0,174.0,188.0,1330.0],["2022-10-04",200.0,216.0,194.0,206.0,1788.0],["2022-10-05",206.0,208.0,182.0,194.0,1093.0],["2022-10-06",204.0,276.0,194.0,228.0,13615.0],["2022-10-07",258.0,260.0,196.0,202.0,15659.0],["2022-10-10",202.0,202.0,186.0,190.0,3330.0],["2022-10-11",186.0,200.0,182.0,188.0,2659.0],["2022-10-12",192.0,194.0,178.0,192.0,3004.0],["2022-10-13",196.0,196.0,180.0,186.0,1742.0],["2022-10-14",190.0,194.0,182.0,186.0,1075.0],["2022-10-17",182.0,208.0,182.0,190.0,2953.0],["2022-10-18",204.0,212.0,198.0,202.0,2559.0],["2022-10-19",200.0,208.0,178.0,184.0,2849.0],["2022-10-20",192.0,200.0,184.0,190.0,1755.0],["2022-10-21",190.0,194.0,184.0,194.0,923.0],["2022-10-24",188.0,194.0,180.0,190.0,1574.0],["2022-10-25",198.0,200.0,184.0,198.0,2241.0],["2022-10-26",200.0,220.0,182.0,202.0,2412.0],["2022-10-27",200.0,212.0,198.0,202.0,1219.0],["2022-10-28",196.0,200.0,188.0,198.0,724.0],["2022-10-31",200.0,214.0,188.0,200.0,4898.0],["2022-11-01",218.0,280.0,206.0,210.0,13465.0],["2022-11-02",208.0,210.0,190.0,198.0,3200.0],["2022-11-03",192.0,206.0,190.0,196.0,1878.0],["2022-11-04",188.0,208.0,188.0,202.0,1826.0],["2022-11-07",200.0,208.0,120.0,158.0,5477.0],["2022-11-08",145.0,146.0,130.0,137.0,4035.0],["2022-11-09",127.0,147.0,123.0,133.0,6139.0],["2022-11-10",139.0,143.0,131.0,134.0,2205.0],["2022-11-11",133.0,158.0,132.0,142.0,6327.0],["2022-11-14",173.0,173.0,126.1,133.0,7604.0],["2022-11-15",134.0,136.0,125.0,128.0,2564.0],["2022-11-16",126.0,128.0,114.0,116.0,3499.0],["2022-11-17",113.0,119.0,110.1,115.0,2098.0],["2022-11-18",118.0,122.0,105.5,108.0,2361.0],["2022-11-21",106.0,106.0,92.0,102.0,2302.0],["2022-11-22",103.0,104.0,96.0,99.0,1411.0],["2022-11-23",97.0,100.8,86.6,89.5,2954.0],["2022-11-25",93.0,94.3,90.4,91.5,584.0],["2022-11-28",88.9,92.3,86.1,87.3,1192.0],["2022-11-29",85.0,104.0,85.0,87.2,2417.0],["2022-11-30",89.2,90.3,82.0,86.0,1889.0],["2022-12-01",87.9,98.0,81.7,94.5,5501.0],["2022-12-02",94.0,108.0,87.0,106.0,11830.0],["2022-12-05",109.0,132.0,96.0,98.8,14553.0],["2022-12-06",104.0,104.0,100.0,100.0,4240.0],["2022-12-07",99.0,99.0,85.1,89.2,1880.0],["2022-12-08",87.2,92.0,86.1,87.3,1706.0],["2022-12-09",88.7,104.0,87.0,100.0,1963.0],["2022-12-12",98.0,105.7,97.0,103.0,1786.0],["2022-12-13",101.0,110.0,97.0,100.0,1863.0],["2022-12-14",96.7,102.0,90.0,92.9,2086.0],["2022-12-15",90.1,92.2,85.0,88.9,1089.0],["2022-12-16",86.0,92.5,86.0,92.5,1783.0],["2022-12-19",89.0,93.0,87.1,91.3,402.0],["2022-12-20",86.0,90.0,82.7,82.7,1624.0],["2022-12-21",84.0,86.0,82.2,84.0,412.0],["2022-12-22",84.0,86.0,76.0,79.0,1242.0],["2022-12-23",78.6,83.8,78.3,79.2,315.0],["2022-12-27",79.0,79.0,70.0,73.5,1151.0],["2022-12-28",77.0,78.0,71.0,71.6,849.0],["2022-12-29",70.0,76.0,68.1,71.8,1024.0],["2022-12-30",72.0,76.0,66.2,69.0,974.0],["2023-01-03",70.0,74.0,68.9,71.5,678.0],["2023-01-04",70.0,77.5,69.0,73.0,1338.0],["2023-01-05",72.9,83.0,72.9,80.5,1414.0],["2023-01-06",80.2,89.0,79.0,86.0,1087.0],["2023-01-09",92.0,94.0,86.0,91.1,639.0],["2023-01-10",85.0,97.0,85.0,96.8,701.0],["2023-01-11",93.0,99.2,91.9,99.0,16407.0],["2023-01-12",135.0,205.0,122.0,165.0,230327.0],["2023-01-13",150.0,165.0,140.0,162.0,13289.0],["2023-01-17",161.0,179.0,144.0,170.0,8873.0],["2023-01-18",163.0,175.0,152.0,157.0,2702.0],["2023-01-19",155.0,155.0,119.0,153.0,2699.0],["2023-01-20",144.0,154.0,130.0,139.0,2371.0],["2023-01-23",139.0,154.0,135.0,154.0,2336.0],["2023-01-24",151.0,157.0,138.0,151.0,1019.0],["2023-01-25",150.0,170.0,147.0,169.0,1935.0],["2023-01-26",167.0,180.0,167.0,178.0,2550.0],["2023-01-27",205.0,230.0,122.0,122.0,20359.0],["2023-01-30",123.0,126.0,105.0,108.0,8262.0],["2023-01-31",110.0,118.0,107.0,110.0,5037.0],["2023-02-01",109.0,116.0,103.0,109.0,4191.0],["2023-02-02",116.0,119.0,108.0,112.0,3859.0],["2023-02-03",109.0,115.0,100.0,106.0,4072.0],["2023-02-06",102.0,106.0,102.0,104.0,1417.0],["2023-02-07",105.0,108.0,95.0,96.0,2416.0],["2023-02-08",95.0,97.5,84.0,85.0,2481.0],["2023-02-09",86.0,96.0,85.0,93.0,6496.0],["2023-02-10",92.3,92.3,82.0,82.0,2422.0],["2023-02-13",82.0,90.4,82.0,88.5,1923.0],["2023-02-14",87.5,91.8,85.0,88.0,716.0],["2023-02-15",88.3,94.9,87.3,94.0,1008.0],["2023-02-16",91.2,109.0,90.0,95.0,5235.0],["2023-02-17",99.8,103.0,96.1,100.0,1301.0],["2023-02-21",97.0,102.0,93.0,96.8,1101.0],["2023-02-22",94.0,97.0,92.0,94.0,339.0],["2023-02-23",93.9,102.0,90.1,95.7,1004.0],["2023-02-24",94.0,97.7,92.0,93.0,423.0],["2023-02-27",90.0,99.0,90.0,90.7,967.0],["2023-02-28",95.0,95.0,90.4,90.5,440.0],["2023-03-01",90.4,93.0,85.0,89.9,607.0],["2023-03-02",88.0,93.9,87.0,92.7,799.0],["2023-03-03",92.0,95.3,89.8,89.8,547.0],["2023-03-06",92.3,93.0,90.0,90.9,173.0],["2023-03-07",89.0,90.0,88.0,89.8,141.0],["2023-03-08",88.0,92.0,87.0,92.0,262.0],["2023-03-09",92.0,92.0,87.0,88.0,292.0],["2023-03-10",86.8,94.0,85.0,86.0,863.0],["2023-03-13",83.1,85.5,76.0,80.1,1582.0],["2023-03-14",80.1,90.0,80.1,83.0,563.0],["2023-03-15",84.0,86.0,80.2,83.0,334.0],["2023-03-16",80.0,86.0,80.0,85.0,221.0],["2023-03-17",88.0,98.0,68.0,74.2,3043.0],["2023-03-20",75.0,82.1,75.0,78.0,429.0],["2023-03-21",79.0,79.0,74.0,77.5,377.0],["2023-03-22",83.0,83.0,77.5,78.0,481.0],["2023-03-23",78.0,82.0,78.0,78.0,464.0],["2023-03-24",76.0,80.0,75.1,78.8,199.0],["2023-03-27",76.0,85.0,76.0,81.0,288.0],["2023-03-28",86.0,87.0,78.0,79.6,296.0],["2023-03-29",77.5,85.0,74.0,80.9,1428.0],["2023-03-30",79.0,85.0,79.0,81.0,259.0],["2023-03-31",81.8,84.0,77.4,80.0,241.0],["2023-04-03",81.0,86.0,80.0,85.0,985.0],["2023-04-04",82.5,90.0,81.2,84.0,239.0],["2023-04-05",86.0,89.0,75.0,80.0,393.0],["2023-04-06",80.0,83.0,75.2,81.0,310.0],["2023-04-10",84.0,85.0,76.1,80.0,732.0],["2023-04-11",80.0,83.0,75.1,82.5,376.0],["2023-04-12",82.2,83.0,79.0,80.4,204.0],["2023-04-13",78.9,84.0,78.9,80.7,645.0],["2023-04-14",84.0,84.0,80.5,81.2,693.0],["2023-04-17",85.0,85.0,80.0,81.8,117.0],["2023-04-18",83.0,89.0,80.0,85.0,827.0],["2023-04-19",82.0,84.5,81.0,82.4,221.0],["2023-04-20",83.0,89.0,79.1,81.0,200.0],["2023-04-21",78.0,82.0,78.0,78.1,185.0],["2023-04-24",77.0,82.0,77.0,77.1,161.0],["2023-04-25",77.1,78.5,75.0,75.1,222.0],["2023-04-26",78.8,78.8,75.0,75.2,741.0],["2023-04-27",75.0,79.5,75.0,76.5,477.0],["2023-04-28",76.0,77.0,75.0,75.0,1075.0],["2023-05-01",78.0,83.3,77.0,78.0,934.0],["2023-05-02",76.0,79.3,75.0,75.6,471.0],["2023-05-03",77.0,79.8,75.5,77.0,496.0],["2023-05-04",76.0,80.0,75.0,77.7,1114.0],["2023-05-05",80.0,80.0,75.5,77.0,793.0],["2023-05-08",77.2,79.5,75.0,78.3,642.0],["2023-05-09",78.3,78.5,75.0,77.0,344.0],["2023-05-10",79.0,79.0,76.0,77.0,331.0],["2023-05-11",75.1,78.0,75.0,76.0,217.0],["2023-05-12",76.1,78.0,75.0,75.0,355.0],["2023-05-15",75.0,77.5,73.5,75.2,748.0],["2023-05-16",75.0,75.1,73.0,73.0,122.0],["2023-05-17",74.0,78.0,72.5,76.0,810.0],["2023-05-18",73.7,76.0,73.5,73.5,375.0],["2023-05-19",72.0,75.8,70.7,73.0,249.0],["2023-05-22",73.5,78.0,72.0,76.0,565.0],["2023-05-23",76.0,82.5,76.0,80.0,1088.0],["2023-05-24",81.0,81.0,71.0,77.6,538.0],["2023-05-25",78.7,79.0,74.0,76.0,71.0],["2023-05-26",75.0,79.0,75.0,75.0,246.0],["2023-05-30",79.0,79.0,72.0,74.0,375.0],["2023-05-31",72.0,75.0,71.0,71.9,255.0],["2023-06-01",72.5,74.0,67.0,70.0,446.0],["2023-06-02",71.4,73.1,69.9,71.0,389.0],["2023-06-05",70.5,74.0,69.0,69.1,288.0],["2023-06-06",69.1,70.0,68.0,70.0,254.0],["2023-06-07",73.0,73.0,70.0,71.0,343.0],["2023-06-08",72.0,73.3,69.4,71.0,434.0],["2023-06-09",74.0,74.0,69.0,70.1,322.0],["2023-06-12",73.0,73.0,70.0,71.0,85.0],["2023-06-13",71.0,72.9,70.0,70.0,544.0],["2023-06-14",70.0,71.4,70.0,70.0,244.0],["2023-06-15",71.0,72.6,68.0,69.0,650.0],["2023-06-16",67.0,72.0,67.0,68.9,393.0],["2023-06-20",68.0,69.0,66.0,67.0,594.0],["2023-06-21",69.0,69.0,56.0,62.1,1452.0],["2023-06-22",68.0,69.0,60.0,63.8,354.0],["2023-06-23",63.7,72.5,61.5,65.4,893.0],["2023-06-26",64.0,70.0,61.0,62.3,604.0],["2023-06-27",64.0,73.5,64.0,68.1,1548.0],["2023-06-28",73.0,73.0,68.0,70.0,208.0],["2023-06-29",71.0,71.2,61.0,61.0,1700.0],["2023-06-30",64.0,67.9,58.0,60.5,1297.0],["2023-07-03",60.1,63.1,60.1,62.0,330.0],["2023-07-05",63.0,63.0,56.1,58.0,1115.0],["2023-07-06",58.0,59.0,53.0,56.5,942.0],["2023-07-07",59.0,59.0,52.0,55.0,1208.0],["2023-07-10",57.0,58.0,53.5,57.0,1152.0],["2023-07-11",59.9,64.0,56.5,59.0,2432.0],["2023-07-12",60.0,64.0,59.0,60.0,731.0],["2023-07-13",63.1,74.8,60.0,66.4,2801.0],["2023-07-14",66.0,66.0,60.0,62.6,807.0],["2023-07-17",61.1,66.0,60.0,60.3,2257.0],["2023-07-18",62.4,66.0,60.0,62.5,756.0],["2023-07-19",63.5,64.0,61.1,61.1,483.0],["2023-07-20",60.5,63.9,60.0,61.0,524.0],["2023-07-21",61.1,63.0,60.0,60.1,499.0],["2023-07-24",60.1,62.0,58.0,60.9,411.0],["2023-07-25",59.1,61.6,56.0,58.0,797.0],["2023-07-26",57.1,60.0,56.0,56.2,1299.0],["2023-07-27",55.1,60.0,50.0,51.1,2646.0],["2023-07-28",54.0,56.0,52.0,53.2,860.0],["2023-07-31",53.4,57.8,53.0,54.0,922.0],["2023-08-01",55.1,56.9,50.0,53.5,1003.0],["2023-08-02",51.9,55.0,50.3,52.1,588.0],["2023-08-03",51.8,54.0,51.0,51.0,308.0],["2023-08-04",50.1,54.0,50.1,50.2,669.0],["2023-08-07",52.5,52.5,43.5,48.0,1060.0],["2023-08-08",46.6,50.4,46.0,47.0,639.0],["2023-08-09",47.0,49.0,46.0,48.0,484.0],["2023-08-10",48.1,50.0,47.0,47.0,389.0],["2023-08-11",44.0,47.0,44.0,45.9,674.0],["2023-08-14",45.0,47.0,45.0,46.5,260.0],["2023-08-15",46.9,48.0,45.1,47.0,272.0],["2023-08-16",45.0,47.3,42.0,44.0,411.0],["2023-08-17",43.3,46.4,34.3,39.0,884.0],["2023-08-18",39.8,39.9,38.1,38.6,455.0],["2023-08-21",38.6,38.6,36.0,36.3,365.0],["2023-08-22",37.0,39.0,33.0,33.5,334.0],["2023-08-23",35.3,37.1,34.1,35.0,220.0],["2023-08-24",35.1,36.1,30.0,32.2,881.0],["2023-08-25",34.5,35.8,30.1,32.9,841.0],["2023-08-28",31.7,34.0,30.0,32.0,112.0],["2023-08-29",30.0,35.0,27.9,30.0,2947.0],["2023-08-30",30.2,38.9,29.0,30.0,8306.0],["2023-08-31",31.6,42.5,30.2,35.7,19990.0],["2023-09-01",34.5,34.5,30.1,30.1,5906.0],["2023-09-05",30.0,38.8,30.0,30.2,15641.0],["2023-09-06",32.2,32.2,28.0,28.2,3660.0],["2023-09-07",29.0,29.0,26.0,27.0,1726.0],["2023-09-08",28.0,32.0,27.1,31.2,7152.0],["2023-09-11",38.0,44.0,33.0,38.5,36708.0],["2023-09-12",36.9,37.7,31.7,34.0,13640.0],["2023-09-13",33.9,34.8,27.5,28.1,10442.0],["2023-09-14",27.3,31.5,27.3,29.0,8857.0],["2023-09-15",30.6,31.1,24.7,24.7,7256.0],["2023-09-18",23.5,26.8,23.0,25.1,6052.0],["2023-09-19",26.5,26.7,22.1,23.8,2589.0],["2023-09-20",25.9,25.9,23.0,23.0,3257.0],["2023-09-21",20.5,23.5,20.1,21.9,2537.0],["2023-09-22",21.2,24.4,20.8,22.1,1774.0],["2023-09-25",21.7,23.0,17.4,18.0,6624.0],["2023-09-26",19.7,19.7,18.0,18.5,3485.0],["2023-09-27",18.5,20.0,17.0,17.4,4679.0],["2023-09-28",17.4,34.5,17.0,18.9,122805.0],["2023-09-29",19.0,22.0,18.0,22.0,13906.0],["2023-10-02",21.3,23.0,20.2,22.4,4500.0],["2023-10-03",21.0,23.0,20.0,22.0,3688.0],["2023-10-04",22.3,23.0,20.4,20.5,2094.0],["2023-10-05",20.3,21.9,20.3,20.4,4070.0],["2023-10-06",20.3,21.8,20.3,21.0,1233.0],["2023-10-09",20.3,22.0,20.0,20.0,1082.0],["2023-10-10",20.4,21.8,19.5,19.6,2040.0],["2023-10-11",20.5,20.7,19.1,20.0,3231.0],["2023-10-12",22.0,27.8,20.0,25.5,26637.0],["2023-10-13",24.5,25.4,22.0,24.5,3374.0],["2023-10-16",24.4,29.0,22.5,28.0,4912.0],["2023-10-17",27.2,29.0,25.3,26.7,4493.0],["2023-10-18",26.7,27.8,25.7,26.0,939.0],["2023-10-19",25.8,26.6,23.2,24.9,2286.0],["2023-10-20",24.4,26.8,23.5,24.4,2593.0],["2023-10-23",26.0,30.0,24.4,27.4,4919.0],["2023-10-24",28.0,32.0,27.0,27.0,5654.0],["2023-10-25",29.0,30.0,28.4,28.8,1844.0],["2023-10-26",28.7,33.0,28.5,30.6,3587.0],["2023-10-27",31.7,33.0,30.6,30.6,2664.0],["2023-10-30",37.8,38.0,28.0,33.1,8087.0],["2023-10-31",35.0,35.0,29.0,29.5,3330.0],["2023-11-01",30.0,31.4,28.0,30.0,1920.0],["2023-11-02",31.6,31.6,23.4,28.3,4282.0],["2023-11-03",29.3,31.0,25.6,27.6,3063.0],["2023-11-06",27.0,28.1,25.2,27.0,1550.0],["2023-11-07",26.4,28.0,23.0,26.1,2245.0],["2023-11-08",25.5,26.7,23.0,26.0,740.0],["2023-11-09",25.6,27.0,22.0,24.8,2600.0],["2023-11-10",26.0,26.5,22.1,25.0,1921.0],["2023-11-13",25.0,25.0,23.1,24.0,675.0],["2023-11-14",23.9,24.7,23.1,23.8,521.0],["2023-11-15",25.0,25.0,24.0,24.1,965.0],["2023-11-16",26.3,26.3,24.0,24.7,1185.0],["2023-11-17",24.8,30.0,24.0,27.6,3406.0],["2023-11-20",30.0,30.0,28.5,29.6,1369.0],["2023-11-21",29.9,32.3,26.1,29.1,3353.0],["2023-11-22",29.0,30.0,28.0,29.0,402.0],["2023-11-24",29.9,32.5,26.5,29.0,1162.0],["2023-11-27",30.0,30.5,29.0,29.3,821.0],["2023-11-28",29.5,29.6,26.0,28.4,1565.0],["2023-11-29",28.4,30.0,28.1,29.9,811.0],["2023-11-30",31.0,31.0,28.0,28.5,758.0],["2023-12-01",28.5,30.0,26.5,29.8,1756.0],["2023-12-04",30.0,34.5,28.0,34.5,10558.0],["2023-12-05",33.5,38.4,31.2,34.0,10060.0],["2023-12-06",35.2,36.0,33.0,33.9,2067.0],["2023-12-07",36.0,36.0,32.1,34.8,2219.0],["2023-12-08",34.0,36.3,33.0,36.3,3170.0],["2023-12-11",35.3,36.0,32.5,36.0,2081.0],["2023-12-12",35.7,35.7,32.9,33.2,2242.0],["2023-12-13",33.8,35.7,31.0,33.6,1090.0],["2023-12-14",34.0,35.0,32.5,35.0,1630.0],["2023-12-15",34.9,35.2,30.6,31.1,2333.0],["2023-12-18",32.0,32.9,25.0,29.8,3538.0],["2023-12-19",28.9,31.5,27.1,31.0,3056.0],["2023-12-20",30.0,31.0,27.6,29.4,2837.0],["2023-12-21",29.0,30.0,27.5,27.8,1986.0],["2023-12-22",27.0,32.2,27.0,32.0,2981.0],["2023-12-26",32.6,34.7,31.0,34.6,2676.0],["2023-12-27",34.6,49.9,33.0,49.0,18683.0],["2023-12-28",51.1,51.5,41.0,44.9,6509.0],["2023-12-29",45.0,46.8,36.0,43.5,5855.0],["2024-01-02",45.0,45.0,38.0,38.5,2493.0],["2024-01-03",42.0,42.0,36.0,39.8,3550.0],["2024-01-04",38.6,42.0,37.0,39.4,610.0],["2024-01-05",40.0,40.0,37.0,37.3,1748.0],["2024-01-08",37.0,39.9,36.0,37.7,3691.0],["2024-01-09",40.0,40.0,33.0,35.0,3705.0],["2024-01-10",34.9,38.0,34.0,34.2,2412.0],["2024-01-11",38.0,38.0,32.0,36.0,4517.0],["2024-01-12",33.3,36.0,32.1,34.0,2368.0],["2024-01-16",34.0,35.9,28.6,30.0,4783.0],["2024-01-17",31.4,31.5,29.2,30.9,1504.0],["2024-01-18",31.0,31.1,29.0,30.9,1056.0],["2024-01-19",30.6,30.8,26.6,27.9,1997.0],["2024-01-22",27.8,29.2,27.0,28.6,1079.0],["2024-01-23",29.3,29.3,24.5,27.3,908.0],["2024-01-24",27.2,28.9,26.1,28.5,1421.0],["2024-01-25",28.1,34.0,27.5,33.6,4604.0],["2024-01-26",38.0,40.0,30.0,31.5,9238.0],["2024-01-29",30.6,39.0,30.6,36.9,3334.0],["2024-01-30",38.0,38.0,35.0,36.0,1380.0],["2024-01-31",39.7,39.7,32.0,35.0,2657.0],["2024-02-01",35.4,35.4,32.5,32.5,3511.0],["2024-02-02",33.0,34.0,26.0,27.0,5516.0],["2024-02-05",26.1,29.0,26.0,26.5,1292.0],["2024-02-06",26.0,28.6,24.0,24.9,1808.0],["2024-02-07",26.1,26.1,21.8,22.9,6203.0],["2024-02-08",25.2,32.0,25.0,31.4,13505.0],["2024-02-09",38.3,42.15,23.55,28.55,76620.0],["2024-02-12",27.75,27.9,18.55,20.45,53460.0],["2024-02-13",21.25,21.25,12.5,13.5,66800.0],["2024-02-14",16.15,16.25,11.65,12.3,96080.0],["2024-02-15",12.3,12.825,8.25,9.005,130580.0],["2024-02-16",9.0,9.6,7.25,9.45,153080.0],["2024-02-20",10.0,13.75,9.45,11.8,244640.0],["2024-02-21",11.05,12.675,10.435,12.3,83900.0],["2024-02-22",12.2,12.3,11.0,11.85,56980.0],["2024-02-23",11.4,12.005,10.75,11.65,47040.0],["2024-02-26",11.25,13.29,10.85,12.6,164840.0],["2024-02-27",13.3,14.15,12.05,13.0,108300.0],["2024-02-28",13.5,15.3,12.5,13.75,239240.0],["2024-02-29",13.45,13.7,10.95,13.05,82740.0],["2024-03-01",13.1,13.25,11.25,11.55,54580.0],["2024-03-04",11.3,11.75,9.8,10.0,83880.0],["2024-03-05",10.05,10.625,9.55,9.75,35760.0],["2024-03-06",9.85,10.31,9.25,9.6,32680.0],["2024-03-07",9.6,9.95,8.6,8.9,54360.0],["2024-03-08",9.65,9.75,8.4,8.5,52640.0],["2024-03-11",8.9,12.95,7.5,7.85,707140.0],["2024-03-12",8.15,9.4,7.75,8.9,179260.0],["2024-03-13",9.5,9.5,8.55,8.55,94320.0],["2024-03-14",8.75,8.75,7.6,7.8,89240.0],["2024-03-15",7.6,7.8,6.95,7.45,86640.0],["2024-03-18",7.4,7.65,7.05,7.58,20880.0],["2024-03-19",7.45,7.55,6.8,6.95,33260.0],["2024-03-20",6.8,7.2,6.35,6.7,55460.0],["2024-03-21",6.85,8.25,6.85,7.35,118680.0],["2024-03-22",7.45,8.0,7.065,7.4,39820.0],["2024-03-25",7.9,7.925,7.25,7.45,111660.0],["2024-03-26",7.35,7.55,6.75,6.9,78700.0],["2024-03-27",6.85,7.15,6.25,6.85,91100.0],["2024-03-28",7.0,7.85,6.75,7.45,72280.0],["2024-04-01",7.15,7.725,6.75,7.3,57680.0],["2024-04-02",6.75,7.05,6.1,6.2,64920.0],["2024-04-03",6.25,6.65,6.25,6.5,43780.0],["2024-04-04",7.0,7.0,6.3,6.45,37000.0],["2024-04-05",6.2,6.74,6.2,6.45,50260.0],["2024-04-08",6.75,7.65,6.75,7.5,113980.0],["2024-04-09",7.7,9.45,7.55,8.9,403180.0],["2024-04-10",8.85,8.9,7.85,8.6,89160.0],["2024-04-11",8.55,8.55,7.65,8.25,64740.0],["2024-04-12",8.0,8.445,7.15,7.35,48200.0],["2024-04-15",7.55,8.0,6.865,7.4,39700.0],["2024-04-16",7.4,7.75,6.75,7.0,29920.0],["2024-04-17",7.0,7.1,6.5,6.75,34440.0],["2024-04-18",7.0,7.33,6.7,6.95,19700.0],["2024-04-19",6.85,7.05,6.6,6.8,26220.0],["2024-04-22",7.5,7.6,6.8,6.95,261460.0],["2024-04-23",6.8,6.9,6.35,6.6,74860.0],["2024-04-24",6.5,7.25,6.45,6.95,46600.0],["2024-04-25",7.3,7.5,6.65,7.5,86620.0],["2024-04-26",7.45,8.75,7.375,8.15,99560.0],["2024-04-29",7.8,7.95,6.85,7.6,82600.0],["2024-04-30",7.5,7.9,6.975,7.25,63200.0],["2024-05-01",7.25,8.1,7.25,7.4,105700.0],["2024-05-02",7.75,7.95,7.25,7.75,24180.0],["2024-05-03",7.7,7.9,7.45,7.75,23040.0],["2024-05-06",7.65,7.95,7.3,7.55,48420.0],["2024-05-07",8.0,8.25,7.05,7.35,125380.0],["2024-05-08",7.35,8.1,7.05,8.0,109440.0],["2024-05-09",8.1,8.1,7.5,7.75,42440.0],["2024-05-10",7.75,8.25,7.5,8.25,75060.0],["2024-05-13",8.9,9.0,7.95,8.2,192580.0],["2024-05-14",8.1,8.7,7.75,8.7,116860.0],["2024-05-15",8.45,8.75,8.0,8.225,77800.0],["2024-05-16",8.65,8.7,7.8,8.15,115360.0],["2024-05-17",8.25,8.25,7.85,8.0,52440.0],["2024-05-20",8.15,8.75,7.75,8.4,94000.0],["2024-05-21",8.5,8.625,7.75,7.95,103960.0],["2024-05-22",8.25,8.25,7.25,7.5,187720.0],["2024-05-23",7.7,7.7,6.75,6.9,102100.0],["2024-05-24",7.0,7.05,6.3,6.575,80300.0],["2024-05-28",6.65,6.65,6.25,6.5,57720.0],["2024-05-29",6.45,6.5,6.05,6.15,63500.0],["2024-05-30",6.35,6.35,5.7,6.15,60740.0],["2024-05-31",6.1,6.4,5.95,6.1,57100.0],["2024-06-03",5.95,6.2,5.85,6.2,34140.0],["2024-06-04",6.05,6.3,6.05,6.1,32600.0],["2024-06-05",6.3,6.3,5.8,6.0,32160.0],["2024-06-06",6.05,7.45,6.0,7.2,206560.0],["2024-06-07",7.2,7.2,6.25,6.35,102160.0],["2024-06-10",6.45,7.0,6.25,6.95,51300.0],["2024-06-11",6.75,7.25,6.55,6.65,86100.0],["2024-06-12",6.85,7.2,6.45,6.7,117720.0],["2024-06-13",6.75,6.85,6.2,6.25,66160.0],["2024-06-14",6.4,6.5,6.25,6.5,45620.0],["2024-06-17",6.25,6.6,6.25,6.4,38980.0],["2024-06-18",6.45,6.45,6.0,6.25,48620.0],["2024-06-20",6.45,6.45,6.125,6.2,56080.0],["2024-06-21",6.2,6.25,5.7,5.7,158700.0],["2024-06-24",5.8,5.8,5.3,5.6,133380.0],["2024-06-25",5.6,5.75,5.4,5.6,44260.0],["2024-06-26",5.7,6.0,5.45,5.7,112560.0],["2024-06-27",5.6,5.65,5.4,5.55,51760.0],["2024-06-28",5.65,6.0,5.5,5.95,143000.0],["2024-07-01",6.0,6.15,5.725,6.05,49680.0],["2024-07-02",6.05,6.35,6.05,6.25,46140.0],["2024-07-03",6.15,6.5,6.0,6.2,24540.0],["2024-07-05",5.85,6.2,5.8,6.05,30060.0],["2024-07-08",6.0,6.05,5.6,5.7,26420.0],["2024-07-09",5.55,5.75,5.4,5.55,33480.0],["2024-07-10",5.6,5.65,5.5,5.6,14360.0],["2024-07-11",5.65,5.65,5.45,5.6,35820.0],["2024-07-12",5.55,5.9,5.55,5.55,29160.0],["2024-07-15",5.75,6.05,5.6,5.8,154400.0],["2024-07-16",5.65,5.85,5.4,5.55,122340.0],["2024-07-17",5.6,5.65,5.3,5.45,51520.0],["2024-07-18",5.4,5.5,5.25,5.45,39220.0],["2024-07-19",5.3,5.6,5.255,5.4,30560.0],["2024-07-22",5.5,5.55,5.2,5.31,35000.0],["2024-07-23",5.2,5.4,5.05,5.1,39720.0],["2024-07-24",5.0,5.1,4.835,4.875,55580.0],["2024-07-25",4.75,4.85,4.5,4.55,29380.0],["2024-07-26",4.555,4.7,4.55,4.59,17940.0],["2024-07-29",4.7,4.91,4.59,4.745,34480.0],["2024-07-30",4.65,4.8,4.595,4.635,8520.0],["2024-07-31",4.55,4.8,4.35,4.4,36520.0],["2024-08-01",4.385,4.4,4.25,4.305,28220.0],["2024-08-02",4.17,4.225,3.55,3.7,47520.0],["2024-08-05",2.97,3.38,2.46,2.855,84100.0],["2024-08-06",2.85,3.515,2.815,3.41,98360.0],["2024-08-07",3.5,3.65,3.195,3.25,35200.0],["2024-08-08",3.17,3.75,3.17,3.49,47260.0],["2024-08-09",3.545,3.72,3.4,3.45,55860.0],["2024-08-12",3.675,3.675,3.25,3.465,17960.0],["2024-08-13",3.65,3.995,3.44,3.85,37780.0],["2024-08-14",3.95,3.995,3.635,3.655,22360.0],["2024-08-15",3.7,3.775,3.55,3.62,40320.0],["2024-08-16",3.745,4.295,3.595,4.095,25080.0],["2024-08-19",4.1,4.26,4.0,4.15,28340.0],["2024-08-20",4.18,4.41,3.285,3.75,126600.0],["2024-08-21",3.7,4.0,3.65,3.83,61540.0],["2024-08-22",3.92,4.0,3.7,3.705,21940.0],["2024-08-23",3.755,3.895,3.7,3.875,61380.0],["2024-08-26",3.9,3.9,3.685,3.825,61560.0],["2024-08-27",3.825,3.975,3.7,3.87,45020.0],["2024-08-28",3.825,3.83,3.55,3.565,13720.0],["2024-08-29",3.57,3.7,3.36,3.525,46720.0],["2024-08-30",3.5,3.525,3.355,3.355,29620.0],["2024-09-03",3.475,3.475,2.75,3.085,69780.0],["2024-09-04",3.085,3.11,2.995,3.01,17820.0],["2024-09-05",2.98,3.01,2.765,2.9,43980.0],["2024-09-06",3.06,3.06,2.105,2.225,246460.0],["2024-09-09",2.405,2.5,1.915,2.09,156740.0],["2024-09-10",2.145,2.25,1.925,2.25,79980.0],["2024-09-11",2.2,2.315,2.15,2.25,26800.0],["2024-09-12",2.34,2.42,2.15,2.255,16280.0],["2024-09-13",2.415,2.825,2.375,2.59,73320.0],["2024-09-16",2.565,2.7,2.56,2.615,22960.0],["2024-09-17",2.65,2.815,2.55,2.6,21460.0],["2024-09-18",2.705,2.79,2.485,2.55,27040.0],["2024-09-19",2.74,2.95,2.51,2.625,93000.0],["2024-09-20",2.68,2.855,2.51,2.51,53760.0],["2024-09-23",2.59,2.765,2.55,2.71,30980.0],["2024-09-24",2.63,2.845,2.63,2.825,23440.0],["2024-09-25",2.845,2.845,2.75,2.775,7400.0],["2024-09-26",3.0,3.2,2.895,3.06,34300.0],["2024-09-27",2.98,3.69,2.95,3.65,122840.0],["2024-09-30",3.56,3.575,3.15,3.405,34880.0],["2024-10-01",3.2,3.37,3.05,3.2,38460.0],["2024-10-02",3.25,3.25,3.05,3.1,11800.0],["2024-10-03",3.1,3.38,2.905,2.92,19080.0],["2024-10-04",3.0,3.0,2.68,2.9,46920.0],["2024-10-07",2.9,3.0,2.805,2.88,33460.0],["2024-10-08",2.88,2.9,2.65,2.715,42900.0],["2024-10-09",2.625,2.755,2.57,2.7,19880.0],["2024-10-10",2.715,2.75,2.63,2.65,12640.0],["2024-10-11",2.65,2.775,2.585,2.69,40940.0],["2024-10-14",2.7,2.965,2.59,2.815,121700.0],["2024-10-15",2.825,3.0,2.665,2.825,95240.0],["2024-10-16",2.85,3.385,2.75,3.27,137240.0],["2024-10-17",3.15,3.295,3.035,3.11,25820.0],["2024-10-18",3.1,3.375,3.05,3.335,80760.0],["2024-10-21",3.445,3.5,3.16,3.325,31740.0],["2024-10-22",3.395,3.395,2.865,3.15,154260.0],["2024-10-23",3.1,3.1,2.75,2.97,88780.0],["2024-10-24",2.85,3.035,2.85,2.985,53180.0],["2024-10-25",2.95,3.15,2.93,3.06,129960.0],["2024-10-28",3.15,3.575,2.95,3.555,403180.0],["2024-10-29",3.755,3.97,3.565,3.74,306020.0],["2024-10-30",3.785,3.97,3.4,3.45,152460.0],["2024-10-31",3.55,3.55,3.055,3.135,112340.0],["2024-11-01",3.125,3.175,2.635,2.665,236780.0],["2024-11-04",2.58,2.78,2.555,2.595,65220.0],["2024-11-05",2.65,2.93,2.6,2.825,90720.0],["2024-11-06",3.1,3.35,2.945,3.315,309000.0],["2024-11-07",3.425,3.52,3.11,3.275,221580.0],["2024-11-08",3.3,3.3,2.805,3.155,182920.0],["2024-11-11",3.355,4.325,3.3,4.3,520800.0],["2024-11-12",4.28,4.35,3.585,4.15,375120.0],["2024-11-13",4.75,5.5,3.8,3.815,730860.0],["2024-11-14",3.85,4.075,3.1,3.425,422720.0],["2024-11-15",3.525,3.55,3.02,3.25,196340.0],["2024-11-18",3.3,3.515,3.105,3.375,187400.0],["2024-11-19",3.295,3.735,3.03,3.665,247460.0],["2024-11-20",3.6,3.83,3.28,3.34,199240.0],["2024-11-21",3.6,3.675,3.2,3.275,250020.0],["2024-11-22",3.2,3.47,3.095,3.435,258660.0],["2024-11-25",3.45,3.965,3.265,3.455,239980.0],["2024-11-26",3.25,3.38,3.05,3.19,149320.0],["2024-11-27",3.12,3.285,3.055,3.13,147380.0],["2024-11-29",3.3,3.505,3.2,3.5,158620.0],["2024-12-02",3.565,3.805,3.33,3.475,165620.0],["2024-12-03",3.49,3.49,3.25,3.37,73320.0],["2024-12-04",3.45,3.605,3.21,3.415,221480.0],["2024-12-05",3.55,3.63,3.3,3.4,171280.0],["2024-12-06",3.4,3.44,3.12,3.245,159460.0],["2024-12-09",3.38,3.39,2.845,2.945,201600.0],["2024-12-10",3.03,3.15,2.78,2.885,124160.0],["2024-12-11",2.9,3.05,2.615,2.975,202240.0],["2024-12-12",2.96,3.04,2.75,2.935,115540.0],["2024-12-13",2.93,2.995,2.725,2.775,87980.0],["2024-12-16",2.9,2.945,2.51,2.545,277400.0],["2024-12-17",2.65,2.73,2.335,2.385,233720.0],["2024-12-18",2.65,2.68,1.9,1.915,474460.0],["2024-12-19",2.1,2.44,1.95,2.305,264040.0],["2024-12-20",2.3,2.5,2.15,2.23,273640.0],["2024-12-23",2.225,2.3,2.105,2.135,105280.0],["2024-12-24",2.09,2.155,2.05,2.145,54660.0],["2024-12-26",2.115,2.285,2.065,2.225,113640.0],["2024-12-27",2.275,2.4,2.15,2.27,106240.0],["2024-12-30",2.295,2.295,1.945,2.015,232460.0],["2024-12-31",2.015,2.06,1.755,2.005,385300.0],["2025-01-02",1.99,2.025,1.855,1.995,151180.0],["2025-01-03",2.0,2.135,1.975,2.07,102820.0],["2025-01-06",2.15,2.245,2.1,2.1,154500.0],["2025-01-07",2.195,2.24,1.93,2.015,120500.0],["2025-01-08",2.025,2.025,1.755,1.885,148740.0],["2025-01-10",2.315,2.87,1.775,2.26,18515060.0],["2025-01-13",2.205,2.3,1.9,1.985,1934240.0],["2025-01-14",2.0,2.335,2.0,2.215,901240.0],["2025-01-15",2.1,2.2,1.93,2.165,605820.0],["2025-01-16",2.175,2.195,2.065,2.18,344540.0],["2025-01-17",2.125,2.225,2.005,2.175,457320.0],["2025-01-21",2.195,2.25,2.0,2.08,535280.0],["2025-01-22",2.05,2.15,1.92,2.03,450760.0],["2025-01-23",2.005,2.015,1.83,1.9,441380.0],["2025-01-24",1.9,2.0,1.81,1.86,389820.0],["2025-01-27",1.9,1.935,1.655,1.73,615040.0],["2025-01-28",1.665,1.76,1.62,1.7,182420.0],["2025-01-29",1.66,1.745,1.515,1.655,167840.0],["2025-01-30",1.725,1.725,1.585,1.64,150280.0],["2025-01-31",1.65,1.65,1.415,1.575,488740.0],["2025-02-03",1.425,1.515,1.35,1.495,323540.0],["2025-02-04",1.505,1.57,1.495,1.52,93480.0],["2025-02-05",1.575,1.575,1.365,1.49,103760.0],["2025-02-06",1.485,1.605,1.485,1.505,151700.0],["2025-02-07",1.505,1.57,1.38,1.46,283160.0],["2025-02-10",1.485,1.55,1.415,1.49,124080.0],["2025-02-11",1.5,1.5,1.35,1.45,250580.0],["2025-02-12",1.4,1.48,1.355,1.465,89240.0],["2025-02-13",1.5,1.575,1.45,1.55,169040.0],["2025-02-14",1.58,1.8,1.525,1.76,345820.0],["2025-02-18",1.725,1.875,1.66,1.67,256540.0],["2025-02-19",1.67,1.85,1.62,1.735,240220.0],["2025-02-20",1.7,1.735,1.595,1.66,63740.0],["2025-02-21",1.73,1.735,1.525,1.555,119160.0],["2025-02-24",1.535,1.55,1.4,1.455,138240.0],["2025-02-25",1.41,1.445,1.3,1.35,177020.0],["2025-02-26",1.37,1.5,1.315,1.475,101860.0],["2025-02-27",1.45,1.45,1.375,1.44,92740.0],["2025-02-28",1.395,1.445,1.325,1.395,131000.0],["2025-03-03",1.475,1.6,1.325,1.355,262940.0],["2025-03-04",1.3,1.355,1.125,1.355,144780.0],["2025-03-05",1.31,1.34,1.265,1.31,43500.0],["2025-03-06",1.3,1.3,1.185,1.195,72600.0],["2025-03-07",1.245,1.245,1.06,1.17,219080.0],["2025-03-10",1.105,1.135,0.95,0.955,236940.0],["2025-03-11",0.95,1.115,0.915,1.06,186340.0],["2025-03-12",1.035,1.05,0.955,0.97,89360.0],["2025-03-13",0.99,1.025,0.95,0.97,58300.0],["2025-03-14",0.98,1.09,0.98,1.035,155740.0],["2025-03-17",1.08,1.12,1.05,1.08,69760.0],["2025-03-18",1.08,1.11,0.96,0.99,159800.0],["2025-03-19",1.0,1.1,0.96,0.965,132260.0],["2025-03-20",0.955,1.05,0.955,0.99,60600.0],["2025-03-21",1.0,1.05,0.96,0.97,74180.0],["2025-03-24",1.025,1.07,0.965,0.965,60560.0],["2025-03-25",1.0,1.08,0.915,0.915,172100.0],["2025-03-26",0.915,0.965,0.79,0.875,124940.0],["2025-03-27",0.855,0.95,0.85,0.93,116440.0],["2025-03-28",0.94,0.95,0.815,0.825,95940.0],["2025-03-31",0.84,0.9,0.76,0.85,203760.0],["2025-04-01",0.845,0.86,0.77,0.795,116820.0],["2025-04-02",0.77,0.9,0.77,0.88,86600.0],["2025-04-03",0.855,0.87,0.765,0.785,116800.0],["2025-04-04",0.805,0.85,0.71,0.735,118040.0],["2025-04-07",0.65,0.735,0.65,0.705,229600.0],["2025-04-08",0.765,0.765,0.675,0.675,92660.0],["2025-04-09",0.665,0.745,0.63,0.73,188580.0],["2025-04-10",0.72,0.785,0.68,0.75,139580.0],["2025-04-11",0.795,0.795,0.725,0.785,83320.0],["2025-04-14",0.825,0.825,0.765,0.795,47220.0],["2025-04-15",0.785,0.83,0.755,0.785,49720.0],["2025-04-16",0.775,0.785,0.65,0.71,193500.0],["2025-04-17",0.71,0.8,0.7,0.775,87620.0],["2025-04-21",0.79,0.8,0.685,0.715,71180.0],["2025-04-22",0.75,0.895,0.74,0.88,421440.0],["2025-04-23",0.885,1.045,0.82,1.025,386020.0],["2025-04-24",1.035,1.185,0.99,1.185,443580.0],["2025-04-25",1.24,1.52,1.2,1.475,517980.0],["2025-04-28",1.55,1.595,1.345,1.435,347420.0],["2025-04-29",1.4,1.425,1.255,1.345,92260.0],["2025-04-30",1.35,1.35,1.18,1.18,91480.0],["2025-05-01",1.165,1.385,1.165,1.33,152400.0],["2025-05-02",1.38,1.45,1.335,1.4,179740.0],["2025-05-05",1.4,1.9,1.28,1.65,464260.0],["2025-05-06",1.675,2.0,1.475,1.91,545020.0],["2025-05-07",1.95,2.175,1.815,1.9,483420.0],["2025-05-08",1.925,2.145,1.655,2.04,522300.0],["2025-05-09",2.145,2.65,1.96,2.6,877640.0],["2025-05-12",11.05,14.65,6.8,7.1,54154160.0],["2025-05-13",8.0,8.1,6.25,6.4,11004380.0],["2025-05-14",5.05,5.175,3.75,3.755,6787560.0],["2025-05-15",3.905,6.9,3.45,5.35,30069560.0],["2025-05-16",5.275,7.5,5.1,6.95,9393660.0],["2025-05-19",6.925,7.7,6.15,6.65,5889640.0],["2025-05-20",6.75,6.9,6.0,6.45,2842300.0],["2025-05-21",6.75,7.15,5.8,6.1,4219100.0],["2025-05-22",6.2,6.85,5.65,6.6,2840340.0],["2025-05-23",5.95,6.45,5.95,6.35,1441620.0],["2025-05-27",6.65,6.9,5.75,5.75,1854480.0],["2025-05-28",5.5,5.65,5.15,5.5,1564800.0],["2025-05-29",5.7,5.7,4.81,4.97,1174100.0],["2025-05-30",4.75,6.0,4.65,6.0,1471220.0],["2025-06-02",5.65,5.75,5.3,5.35,576940.0],["2025-06-03",5.45,5.75,5.25,5.6,783660.0],["2025-06-04",5.5,6.1,5.3,5.85,1305200.0],["2025-06-05",5.65,6.4,5.15,5.3,1691640.0],["2025-06-06",5.5,5.75,5.45,5.55,543500.0],["2025-06-09",5.9,6.2,5.5,5.85,1040500.0],["2025-06-10",5.9,6.0,5.5,5.7,732780.0],["2025-06-11",5.5,5.7,5.3,5.4,1080100.0],["2025-06-12",5.25,5.295,5.0,5.15,1021240.0],["2025-06-13",5.0,5.05,4.56,4.69,963600.0],["2025-06-16",4.95,5.2,4.725,5.0,961540.0],["2025-06-17",4.95,5.0,4.55,4.615,646220.0],["2025-06-18",4.5,4.565,4.2,4.265,723300.0],["2025-06-20",4.0,4.35,4.0,4.28,776780.0],["2025-06-23",4.2,4.2,3.745,4.0,627680.0],["2025-06-24",4.135,4.45,4.0,4.265,508500.0],["2025-06-25",4.53,4.53,4.075,4.105,434240.0],["2025-06-26",4.04,4.485,4.04,4.215,389920.0],["2025-06-27",4.2,4.325,4.05,4.075,309320.0],["2025-06-30",4.105,4.405,4.105,4.405,777980.0],["2025-07-01",4.44,4.745,4.25,4.505,7118940.0],["2025-07-02",6.1,6.8,4.975,5.85,17816220.0],["2025-07-03",5.6,6.65,5.35,6.55,3639540.0],["2025-07-07",6.525,7.05,6.1,6.55,3286620.0],["2025-07-08",6.525,7.6,6.405,6.9,3083180.0],["2025-07-09",6.95,6.95,6.25,6.55,1844500.0],["2025-07-10",6.5,7.45,6.3,7.35,2183180.0],["2025-07-11",7.5,7.65,7.05,7.1,1670460.0],["2025-07-14",7.15,7.6,6.55,6.75,2092100.0],["2025-07-15",6.65,6.75,6.25,6.4,1023520.0],["2025-07-16",6.55,6.95,6.5,6.8,1443000.0],["2025-07-17",6.75,6.85,6.45,6.65,851960.0],["2025-07-18",6.6,6.7,6.1,6.3,1261020.0],["2025-07-21",6.4,6.8,6.05,6.1,1545500.0],["2025-07-22",6.2,6.35,5.705,6.35,806420.0],["2025-07-23",6.2,6.4,6.1,6.2,535000.0],["2025-07-24",6.15,6.225,5.95,6.0,434360.0],["2025-07-25",5.95,6.3,5.7,6.05,654960.0],["2025-07-28",6.05,6.05,5.4,5.4,767120.0],["2025-07-29",5.45,5.595,5.3,5.35,339120.0],["2025-07-30",5.35,5.375,5.0,5.0,526380.0],["2025-07-31",5.1,5.6,5.0,5.4,973780.0],["2025-08-01",5.3,5.425,5.05,5.25,534280.0],["2025-08-04",5.4,6.05,5.3,6.05,901400.0],["2025-08-05",6.0,6.1,5.7,6.05,691620.0],["2025-08-06",6.1,6.15,5.7,5.95,573260.0],["2025-08-07",5.975,6.0,5.5,5.75,1045780.0],["2025-08-08",5.95,6.8,5.75,6.4,1673840.0],["2025-08-11",6.4,6.9,6.3,6.45,1147400.0],["2025-08-12",6.6,7.1,6.35,7.0,1407420.0],["2025-08-13",7.05,7.6,6.7,6.85,1909280.0],["2025-08-14",6.75,7.15,6.65,7.05,869640.0],["2025-08-15",7.2,7.2,6.2,6.35,787740.0],["2025-08-18",6.25,6.6,6.05,6.45,787900.0],["2025-08-19",6.45,6.45,5.75,5.8,1284100.0],["2025-08-20",5.85,5.875,5.45,5.75,747520.0],["2025-08-21",5.7,6.1,5.475,5.95,636620.0],["2025-08-22",6.05,6.5,6.0,6.4,889100.0],["2025-08-25",6.475,7.1,6.255,7.0,1249300.0],["2025-08-26",6.95,6.95,6.15,6.2,1424760.0],["2025-08-27",6.3,6.45,6.05,6.05,768240.0],["2025-08-28",6.7,9.0,6.1,8.6,9830800.0],["2025-08-29",8.65,8.65,7.45,7.7,5243340.0],["2025-09-02",7.375,8.0,6.65,6.9,3843860.0],["2025-09-03",9.22,14.52,6.7,8.04,30592600.0],["2025-09-04",8.325,8.34,6.24,6.41,17556700.0],["2025-09-05",6.95,7.5,6.52,7.4,11995100.0],["2025-09-08",7.595,8.48,7.54,8.34,12801700.0],["2025-09-09",8.99,9.54,8.63,9.31,14938000.0],["2025-09-10",10.0,10.24,8.65,8.87,13026500.0],["2025-09-11",8.95,8.95,8.0,8.28,8667600.0],["2025-09-12",8.16,8.25,7.45,7.89,7207200.0],["2025-09-15",7.67,7.71,7.05,7.075,5422600.0],["2025-09-16",7.28,7.94,7.18,7.73,7078600.0],["2025-09-17",7.89,8.05,7.27,7.7,7082000.0],["2025-09-18",7.915,8.01,7.41,7.48,5643600.0],["2025-09-19",7.48,7.497,7.1,7.11,4479000.0],["2025-09-22",7.0,7.36,6.74,7.24,4565200.0],["2025-09-23",7.3,7.33,6.9,6.94,2635100.0],["2025-09-24",7.045,7.34,6.94,6.99,2690000.0],["2025-09-25",6.9,6.93,6.55,6.69,3139400.0],["2025-09-26",6.64,6.697,6.43,6.58,2450600.0],["2025-09-29",6.81,6.84,6.5,6.62,3235800.0],["2025-09-30",6.76,6.88,6.6,6.74,2764200.0],["2025-10-01",6.8,7.39,6.771,7.2,6133700.0],["2025-10-02",7.45,7.5,7.091,7.23,3684000.0],["2025-10-03",7.34,7.34,6.89,6.98,3134700.0],["2025-10-06",7.2,7.39,7.1,7.15,3563700.0],["2025-10-07",7.18,7.33,6.615,6.8,3391600.0],["2025-10-08",6.79,6.86,6.54,6.83,2534800.0],["2025-10-09",6.76,6.789,6.51,6.55,1983200.0],["2025-10-10",6.545,6.59,5.93,5.95,4057800.0],["2025-10-13",6.14,6.25,5.96,6.03,1587200.0],["2025-10-14",5.8,6.12,5.58,5.76,2404900.0],["2025-10-15",5.85,5.97,5.44,5.59,2071300.0],["2025-10-16",5.55,5.628,5.0,5.03,3011800.0],["2025-10-17",4.95,5.1,4.72,4.74,2481900.0],["2025-10-20",5.11,5.12,4.855,5.09,1958600.0],["2025-10-21",5.0,5.059,4.69,4.87,1936400.0],["2025-10-22",4.62,4.7,4.31,4.49,2326000.0],["2025-10-23",4.52,5.05,4.49,5.05,2246600.0],["2025-10-24",5.19,5.68,5.11,5.62,3898400.0],["2025-10-27",6.0,6.48,5.71,5.96,5844500.0],["2025-10-28",6.065,6.14,5.5,5.68,3090900.0],["2025-10-29",5.6,5.644,5.32,5.48,1836900.0],["2025-10-30",5.18,5.49,5.11,5.15,2018300.0],["2025-10-31",5.28,5.44,5.0,5.09,2330000.0],["2025-11-03",5.09,5.12,4.675,4.92,2401500.0],["2025-11-04",4.61,5.02,4.529,4.64,1821300.0],["2025-11-05",4.66,4.894,4.51,4.79,2086600.0],["2025-11-06",4.84,4.91,4.38,4.54,1698200.0],["2025-11-07",4.4,4.65,4.081,4.64,3027300.0],["2025-11-10",4.86,5.08,4.47,4.89,4208500.0],["2025-11-11",5.08,5.26,4.82,4.91,3517900.0],["2025-11-12",5.11,5.2,4.8,4.93,2635000.0],["2025-11-13",5.16,5.16,4.66,4.74,3652000.0],["2025-11-14",4.54,5.19,4.5,4.86,5203800.0],["2025-11-17",5.0,5.28,4.86,5.05,3596800.0],["2025-11-18",5.0,5.357,4.85,5.07,4351900.0],["2025-11-19",5.12,5.2,4.55,4.73,3166300.0],["2025-11-20",4.91,4.99,4.515,4.58,2927200.0],["2025-11-21",4.57,4.587,4.13,4.43,3342800.0],["2025-11-24",4.54,4.56,4.29,4.39,3550200.0],["2025-11-25",4.47,4.49,4.233,4.3,2913900.0],["2025-11-26",4.22,4.28,4.07,4.2,4701500.0],["2025-11-28",4.34,4.44,4.2,4.24,2271600.0],["2025-12-01",4.1,4.14,3.57,3.58,5645800.0],["2025-12-02",2.74,2.74,1.74,2.19,87961000.0],["2025-12-03",2.36,2.53,2.25,2.39,40593000.0],["2025-12-04",2.41,2.54,2.3,2.42,24999700.0],["2025-12-05",2.405,2.405,2.17,2.23,17529400.0],["2025-12-08",2.29,2.3,1.99,2.02,21539700.0],["2025-12-09",2.02,2.13,1.88,2.05,19349800.0],["2025-12-10",2.05,2.07,1.89,1.94,20806300.0],["2025-12-11",1.91,1.91,1.77,1.83,17720800.0],["2025-12-12",1.86,1.99,1.75,1.78,13608100.0],["2025-12-15",1.78,1.79,1.64,1.65,12962700.0],["2025-12-16",1.64,1.69,1.56,1.65,15143000.0],["2025-12-17",1.68,1.75,1.62,1.65,13262100.0],["2025-12-18",1.735,1.76,1.57,1.59,14097000.0],["2025-12-19",1.655,1.78,1.64,1.78,29911700.0],["2025-12-22",1.99,2.0,1.855,1.95,17427100.0],["2025-12-23",1.9,1.92,1.82,1.86,10888900.0],["2025-12-24",1.86,1.9,1.82,1.88,4718800.0],["2025-12-26",1.89,1.92,1.82,1.89,6385600.0],["2025-12-29",1.87,1.948,1.8,1.81,7416200.0],["2025-12-30",1.78,1.79,1.72,1.72,8730200.0],["2025-12-31",1.72,1.74,1.685,1.7,7286900.0],["2026-01-02",1.75,1.84,1.7,1.78,10512900.0],["2026-01-05",1.95,2.1,1.9,2.02,32190300.0],["2026-01-06",2.04,2.05,1.905,1.97,15376300.0],["2026-01-07",1.94,1.97,1.87,1.91,11140700.0],["2026-01-08",1.85,1.95,1.82,1.91,10016600.0],["2026-01-09",1.9,1.935,1.82,1.83,11501000.0],["2026-01-12",1.84,1.87,1.76,1.82,12831300.0],["2026-01-13",1.84,1.91,1.79,1.87,15556000.0],["2026-01-14",1.88,1.91,1.753,1.76,19208100.0],["2026-01-15",1.78,1.78,1.68,1.68,11559400.0],["2026-01-16",1.68,1.69,1.63,1.64,9216000.0],["2026-01-20",1.57,1.6,1.54,1.56,12558900.0],["2026-01-21",1.56,1.61,1.51,1.57,10668400.0],["2026-01-22",1.58,1.59,1.54,1.56,6574600.0],["2026-01-23",1.56,1.57,1.5,1.53,10493400.0],["2026-01-26",1.52,1.57,1.48,1.51,9200200.0],["2026-01-27",1.51,1.61,1.49,1.59,7956000.0],["2026-01-28",1.6,1.6,1.54,1.56,10561500.0],["2026-01-29",1.53,1.55,1.48,1.54,10811900.0],["2026-01-30",1.5,1.53,1.48,1.51,8512700.0],["2026-02-02",1.51,1.51,1.43,1.43,10446000.0],["2026-02-03",1.45,1.47,1.27,1.35,17675200.0],["2026-02-04",1.33,1.35,1.25,1.28,10740000.0],["2026-02-05",1.21,1.27,1.12,1.145,17493100.0],["2026-02-06",1.23,1.33,1.228,1.31,12487300.0],["2026-02-09",1.29,1.29,1.24,1.26,12262100.0],["2026-02-10",1.25,1.26,1.2,1.2,9732700.0],["2026-02-11",1.21,1.23,1.115,1.15,14097500.0],["2026-02-12",1.16,1.17,1.11,1.15,12965500.0],["2026-02-13",1.17,1.189,1.12,1.13,14812500.0],["2026-02-17",1.135,1.15,1.07,1.09,11408600.0],["2026-02-18",1.11,1.12,1.04,1.04,15353300.0],["2026-02-19",1.035,1.04,1.01,1.02,12686100.0],["2026-02-20",1.03,1.06,1.0,1.0,14170600.0],["2026-02-23",0.997,1.02,0.94,0.975,7274500.0],["2026-02-24",0.95,1.03,0.926,1.02,8144000.0],["2026-02-25",1.09,1.12,1.04,1.05,24289600.0],["2026-02-26",1.05,1.09,1.0,1.08,17071900.0],["2026-02-27",1.05,1.07,1.01,1.02,8738700.0],["2026-03-02",1.0,1.05,0.971,1.02,18529600.0],["2026-03-03",1.0,1.05,0.952,1.03,12288400.0],["2026-03-04",1.095,1.17,1.08,1.15,24042600.0],["2026-03-05",1.22,1.24,1.12,1.17,24962700.0],["2026-03-06",1.12,1.16,1.06,1.09,11914500.0],["2026-03-09",1.11,1.11,1.06,1.1,16626100.0],["2026-03-10",1.13,1.2,1.12,1.16,20825400.0],["2026-03-11",1.17,1.18,1.09,1.13,17999900.0],["2026-03-12",1.105,1.125,1.03,1.05,21952500.0],["2026-03-13",1.095,1.1,1.02,1.04,24229300.0],["2026-03-16",1.08,1.09,1.03,1.04,22165700.0],["2026-03-17",1.05,1.09,1.03,1.06,17462500.0],["2026-03-18",1.04,1.06,1.02,1.03,9214600.0],["2026-03-19",1.01,1.03,0.966,1.02,11267600.0],["2026-03-20",1.02,1.025,0.94,0.947,18846400.0],["2026-03-23",0.98,0.998,0.936,0.965,9445100.0],["2026-03-24",0.96,1.01,0.945,0.949,7399900.0],["2026-03-25",0.975,1.02,0.975,0.983,7211100.0],["2026-03-26",0.97,0.999,0.913,0.913,6422600.0],["2026-03-27",0.912,0.92,0.86,0.86,7724700.0],["2026-03-30",0.873,0.91,0.77,0.79,10434200.0],["2026-03-31",0.879,0.935,0.8,0.924,16505800.0],["2026-04-01",0.939,0.986,0.905,0.918,10775500.0],["2026-04-02",0.896,0.92,0.87,0.909,7596400.0],["2026-04-06",0.93,0.94,0.885,0.885,7572400.0],["2026-04-07",0.875,0.88,0.835,0.872,6019900.0],["2026-04-08",0.95,1.01,0.89,0.964,13196500.0],["2026-04-09",0.95,1.0,0.902,0.942,6602500.0],["2026-04-10",0.94,0.999,0.94,0.952,5600300.0],["2026-04-13",0.93,0.99,0.913,0.99,7471300.0],["2026-04-14",1.03,1.08,1.02,1.03,18923900.0],["2026-04-15",1.04,1.11,1.02,1.1,18661500.0],["2026-04-16",1.11,1.145,1.07,1.13,19615200.0],["2026-04-17",1.21,1.44,1.2,1.3,38948600.0],["2026-04-20",1.25,1.32,1.2,1.26,21798800.0],["2026-04-21",1.3,1.32,1.2,1.24,23593400.0],["2026-04-22",1.31,1.43,1.3,1.34,32515800.0],["2026-04-23",1.32,1.35,1.24,1.26,28033700.0],["2026-04-24",1.29,1.31,1.21,1.24,16147200.0],["2026-04-27",1.23,1.238,1.17,1.21,20593300.0],["2026-04-28",1.17,1.19,1.13,1.17,14230000.0],["2026-04-29",1.17,1.19,1.11,1.14,15300800.0],["2026-04-30",1.14,1.17,1.11,1.15,11259700.0],["2026-05-01",1.18,1.22,1.165,1.21,13126700.0],["2026-05-04",1.215,1.22,1.14,1.17,15754700.0],["2026-05-05",1.2,1.25,1.17,1.23,13277700.0],["2026-05-06",1.23,1.26,1.2,1.25,15618000.0],["2026-05-07",1.22,1.22,1.12,1.16,15049600.0],["2026-05-08",1.16,1.21,1.13,1.19,9142800.0],["2026-05-11",1.185,1.23,1.12,1.19,15897700.0],["2026-05-12",1.17,1.17,1.1,1.14,14217000.0],["2026-05-13",1.135,1.165,1.11,1.12,10021000.0],["2026-05-14",1.12,1.23,1.09,1.17,17381100.0],["2026-05-15",1.14,1.14,1.1,1.11,12148100.0],["2026-05-18",1.08,1.09,1.0,1.03,17461000.0],["2026-05-19",1.01,1.05,1.0,1.02,12276500.0],["2026-05-20",1.04,1.11,1.03,1.11,9672400.0],["2026-05-21",1.11,1.14,1.05,1.13,8975000.0],["2026-05-22",1.13,1.16,1.09,1.11,7968100.0],["2026-05-26",1.12,1.13,1.06,1.08,9377400.0],["2026-05-27",1.065,1.1,1.05,1.07,6487300.0],["2026-05-28",1.05,1.08,1.03,1.05,8028200.0],["2026-05-29",1.05,1.13,1.01,1.13,12648900.0],["2026-06-01",1.1,1.11,1.04,1.08,12097200.0],["2026-06-02",1.06,1.06,0.982,0.996,17774700.0],["2026-06-03",0.996,0.996,0.933,0.934,8119100.0],["2026-06-04",0.917,0.934,0.905,0.914,10325500.0],["2026-06-05",0.906,0.907,0.837,0.863,16417600.0],["2026-06-08",0.894,0.95,0.88,0.901,11115800.0],["2026-06-09",0.886,0.91,0.837,0.853,11525800.0],["2026-06-10",0.84,0.88,0.82,0.82,9313700.0],["2026-06-11",0.82,0.844,0.801,0.834,10225800.0],["2026-06-12",0.837,0.902,0.825,0.857,10596000.0],["2026-06-15",0.919,0.925,0.85,0.854,16344400.0],["2026-06-16",0.857,0.877,0.83,0.835,8863900.0],["2026-06-17",0.84,0.899,0.83,0.843,11065500.0],["2026-06-18",0.85,0.86,0.815,0.85,37288200.0],["2026-06-22",0.853,0.879,0.804,0.812,14773500.0],["2026-06-23",0.8,0.825,0.77,0.773,10661700.0],["2026-06-24",0.78,0.782,0.733,0.741,11156700.0],["2026-06-25",0.74,0.748,0.68,0.706,14778800.0],["2026-06-26",0.695,0.745,0.681,0.718,5758900.0],["2026-06-29",0.728,0.74,0.695,0.715,9590400.0],["2026-06-30",0.68,0.7,0.665,0.681,10107100.0],["2026-07-01",0.65,0.676,0.612,0.624,39142700.0],["2026-07-02",0.65,0.67,0.556,0.562,82537200.0],["2026-07-06",8.0068,9.3295,7.41,8.49,2187763.272878],["2026-07-07",8.41,8.41,6.425,6.52,2759408.712198],["2026-07-08",6.2,6.27,5.76,5.86,4228517.042274],["2026-07-09",5.92,6.12,5.55,5.98,1721578.177505],["2026-07-10",6.19,6.65,5.95,6.13,1873188.052941],["2026-07-13",5.98,6.12,5.25,5.285,2059928.599449],["2026-07-14",5.29,5.58,5.05,5.4,1611075.857175],["2026-07-15",5.43,5.94,5.29,5.65,1810810.335633],["2026-07-16",5.45,5.6194,5.25,5.46,1088305.927552],["2026-07-17",5.2,5.635,5.04,5.44,1125993.872498],["2026-07-20",5.52,5.9,5.2649,5.77,1538762.028329],["2026-07-21",6.07,6.65,5.9305,6.47,1806259.550282],["2026-07-22",6.2,6.65,6.065,6.1,1002768.310194],["2026-07-23",6.01,6.53,5.99,6.1,1005627.811453],["2026-07-24",6.08,6.13,5.487,5.72,1412925.540852],["2026-07-27",5.85,6.2083,5.6,5.87,1184977.451817],["2026-07-28",5.79,5.82,5.45,5.48,949641.565232],["2026-07-29",5.46,5.655,5.131,5.19,1734157.687631],["2026-07-30",5.36,5.98,5.29,5.9,1854087.032847],["2026-07-31",5.87,5.94,5.41,5.52,1405007.604272],["2026-08-03",5.31,5.95,4.92,5.85,1844278.343282],["2026-08-04",5.97,6.29,5.665,6.14,1172829.392351],["2026-08-05",6.2,6.61,6.08,6.54,1539780.63973],["2026-08-06",6.38,6.415,6.09,6.19,1022298.237499],["2026-08-07",6.48,6.78,6.36,6.47,1173050.490651],["2026-08-10",7.35,7.5,6.86,6.97,963829.430574],["2026-08-11",7.34,7.34,6.8001,6.92,920704.406579],["2026-08-12",7.02,7.2,6.89,6.93,873291.656763],["2026-08-13",7.01,7.69,7.01,7.32,1561252.947883],["2026-08-14",7.2,7.56,7.015,7.26,1212783.45564]]}