{"t":"BLNE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-01-03",1500.0,1500.0,1170.0,1170.0,17.0],["2017-01-04",1146.0,1146.0,1146.0,1146.0,6.0],["2017-01-05",1140.0,1140.0,1080.0,1080.0,18.0],["2017-01-06",1080.0,1080.0,1080.0,1080.0,4.0],["2017-01-09",1080.0,1080.0,1080.0,1080.0,0.0],["2017-01-10",1110.0,1110.0,1110.0,1110.0,3.0],["2017-01-11",1110.0,1110.0,1110.0,1110.0,2.0],["2017-01-12",1110.0,1110.0,1110.0,1110.0,0.0],["2017-01-13",1200.0,2400.0,1200.0,1326.0,28.0],["2017-01-17",1380.0,1500.0,1260.0,1500.0,3.0],["2017-01-18",1350.0,1350.0,1140.0,1140.0,8.0],["2017-01-19",1140.0,1140.0,1140.0,1140.0,0.0],["2017-01-20",1194.0,1440.0,1194.0,1440.0,18.0],["2017-01-23",1410.0,1410.0,1410.0,1410.0,1.0],["2017-01-24",1200.0,1200.0,1200.0,1200.0,2.0],["2017-01-25",1200.0,1200.0,1200.0,1200.0,0.0],["2017-01-26",1200.0,1200.0,1200.0,1200.0,0.0],["2017-01-27",1200.0,1200.0,1200.0,1200.0,1.0],["2017-01-30",1200.0,1200.0,1140.0,1140.0,25.0],["2017-01-31",1260.0,1260.0,1260.0,1260.0,2.0],["2017-02-01",1140.0,1140.0,1068.0,1080.0,57.0],["2017-02-02",1080.0,1080.0,1080.0,1080.0,2.0],["2017-02-03",1080.0,1080.0,1080.0,1080.0,0.0],["2017-02-06",1080.0,1080.0,1050.0,1050.0,16.0],["2017-02-07",1050.0,1050.0,1050.0,1050.0,0.0],["2017-02-08",1050.0,1050.0,1050.0,1050.0,0.0],["2017-02-09",1050.0,1050.0,1050.0,1050.0,0.0],["2017-02-10",1050.0,1050.0,1050.0,1050.0,0.0],["2017-02-13",1050.0,1050.0,1050.0,1050.0,8.0],["2017-02-14",1050.0,1050.0,1050.0,1050.0,0.0],["2017-02-15",1050.0,1050.0,1050.0,1050.0,0.0],["2017-02-16",1050.0,1050.0,1050.0,1050.0,7.0],["2017-02-17",1110.0,1110.0,1020.0,1020.0,8.0],["2017-02-21",1041.0,1041.0,900.0,930.0,41.0],["2017-02-22",1044.0,1056.0,990.0,990.0,37.0],["2017-02-23",990.0,990.0,990.0,990.0,2.0],["2017-02-24",990.0,1050.0,990.0,990.0,30.0],["2017-02-27",990.0,990.0,990.0,990.0,0.0],["2017-02-28",1050.0,1050.0,1050.0,1050.0,2.0],["2017-03-01",966.0,966.0,930.0,930.0,26.0],["2017-03-02",1050.0,1050.0,990.0,990.0,18.0],["2017-03-03",990.0,990.0,960.0,960.0,3.0],["2017-03-06",954.0,954.0,930.0,930.0,2.0],["2017-03-07",930.0,930.0,696.0,870.0,122.0],["2017-03-08",870.0,870.0,870.0,870.0,0.0],["2017-03-09",900.0,900.0,900.0,900.0,1.0],["2017-03-10",900.0,900.0,900.0,900.0,2.0],["2017-03-13",900.0,900.0,900.0,900.0,3.0],["2017-03-14",900.0,900.0,750.0,900.0,6.0],["2017-03-15",807.6,924.0,807.6,924.0,4.0],["2017-03-16",900.0,900.0,900.0,900.0,13.0],["2017-03-17",900.0,907.2,900.0,900.0,36.0],["2017-03-20",900.0,900.0,900.0,900.0,8.0],["2017-03-21",876.0,960.0,780.0,900.0,11.0],["2017-03-22",900.0,900.0,900.0,900.0,2.0],["2017-03-23",900.0,900.0,900.0,900.0,3.0],["2017-03-24",900.0,900.0,870.0,870.0,18.0],["2017-03-27",870.0,870.0,870.0,870.0,6.0],["2017-03-28",876.0,930.0,870.0,900.0,20.0],["2017-03-29",810.0,900.0,810.0,870.0,7.0],["2017-03-30",847.2,927.0,802.2,870.0,26.0],["2017-03-31",930.0,930.0,870.0,876.0,46.0],["2017-04-03",930.0,1080.0,900.0,960.0,83.0],["2017-04-04",930.0,978.0,906.0,966.0,132.0],["2017-04-05",972.0,972.0,900.0,960.0,15.0],["2017-04-06",906.0,1032.0,900.0,954.0,782.0],["2017-04-07",966.0,1020.0,882.0,948.0,203.0],["2017-04-10",960.0,984.0,888.0,984.0,42.0],["2017-04-11",984.0,984.0,780.0,891.0,146.0],["2017-04-12",930.0,930.0,900.0,900.0,61.0],["2017-04-13",930.0,990.0,900.0,990.0,55.0],["2017-04-17",990.0,990.0,840.0,990.0,153.0],["2017-04-18",990.0,990.0,966.0,990.0,15.0],["2017-04-19",990.0,1020.0,990.0,1020.0,13.0],["2017-04-20",1020.0,1020.0,960.0,960.0,22.0],["2017-04-21",930.0,930.0,810.0,810.0,36.0],["2017-04-24",810.0,960.0,810.0,900.0,42.0],["2017-04-25",828.0,900.0,828.0,900.0,6.0],["2017-04-26",828.0,900.0,828.0,900.0,8.0],["2017-04-27",882.0,900.0,828.0,900.0,19.0],["2017-04-28",900.0,900.0,840.0,840.0,46.0],["2017-05-01",840.0,960.0,828.0,960.0,158.0],["2017-05-02",930.0,948.0,852.0,948.0,26.0],["2017-05-03",930.0,960.0,852.0,960.0,33.0],["2017-05-04",870.0,960.0,870.0,960.0,16.0],["2017-05-05",960.0,1014.0,900.0,948.0,39.0],["2017-05-08",936.0,936.0,900.0,900.0,6.0],["2017-05-09",948.0,960.0,942.0,942.0,14.0],["2017-05-10",953.4,953.4,930.0,936.0,17.0],["2017-05-11",936.0,960.0,936.0,948.0,6.0],["2017-05-12",948.0,948.0,948.0,948.0,3.0],["2017-05-15",990.0,1260.0,990.0,1158.0,381.0],["2017-05-16",1155.0,1290.0,1128.0,1200.0,72.0],["2017-05-17",1224.0,1224.0,1200.0,1224.0,15.0],["2017-05-18",1230.0,1290.0,1200.0,1200.0,26.0],["2017-05-19",1140.0,1260.0,1140.0,1228.8,18.0],["2017-05-22",1223.4,1236.0,1223.4,1236.0,5.0],["2017-05-23",1230.0,1236.0,1200.0,1200.0,14.0],["2017-05-24",1200.0,1224.0,1200.0,1224.0,25.0],["2017-05-25",1218.0,1225.2,1218.0,1224.0,14.0],["2017-05-26",1224.0,1320.0,1200.0,1200.0,22.0],["2017-05-30",1170.0,1230.0,1170.0,1200.0,27.0],["2017-05-31",1212.0,1256.4,1204.8,1256.4,42.0],["2017-06-01",1290.0,1302.0,1200.0,1230.0,21.0],["2017-06-02",1200.0,1200.0,1193.4,1200.0,2.0],["2017-06-05",1170.0,1260.0,1170.0,1200.0,16.0],["2017-06-06",1200.0,1200.0,1098.0,1098.0,52.0],["2017-06-07",1092.0,1092.0,1020.0,1020.0,89.0],["2017-06-08",1032.0,1110.0,990.0,1002.0,47.0],["2017-06-09",1080.0,1080.0,966.0,966.0,10.0],["2017-06-12",992.4,1014.0,992.4,1014.0,5.0],["2017-06-13",996.0,1068.0,900.0,900.0,273.0],["2017-06-14",900.0,924.0,900.0,900.0,401.0],["2017-06-15",1350.0,1350.0,1350.0,1350.0,1.0],["2017-06-16",1350.0,1500.0,1340.0,1340.0,26.0],["2017-06-19",1340.0,1340.0,910.0,1056.0,15.0],["2017-06-20",1056.0,1070.0,900.0,900.0,39.0],["2017-06-21",962.0,962.0,800.0,800.0,22.0],["2017-06-22",1050.0,1050.0,1050.0,1050.0,1.0],["2017-06-23",1300.0,1300.0,1080.0,1150.0,54.0],["2017-06-26",1200.0,1247.8,1164.0,1240.0,23.0],["2017-06-27",1190.0,1198.0,1170.0,1198.0,11.0],["2017-06-28",1180.0,1200.0,1178.0,1180.0,14.0],["2017-06-29",1190.0,1190.0,1156.0,1156.0,7.0],["2017-06-30",1156.0,1180.0,1138.0,1180.0,7.0],["2017-07-03",1200.0,1200.0,1200.0,1200.0,4.0],["2017-07-05",1240.0,1240.0,1200.0,1200.0,16.0],["2017-07-06",1200.0,1200.0,1170.0,1170.0,2.0],["2017-07-07",1170.0,1270.0,1160.0,1160.0,10.0],["2017-07-10",1350.0,1350.0,1226.0,1270.0,10.0],["2017-07-11",1255.0,1270.0,1170.0,1170.0,3.0],["2017-07-12",1193.2,1200.0,1193.2,1200.0,2.0],["2017-07-13",1350.0,1350.0,1160.0,1160.0,2.0],["2017-07-14",1250.0,1250.0,1250.0,1250.0,1.0],["2017-07-17",1250.0,1250.0,1220.0,1220.0,2.0],["2017-07-18",1200.0,1200.0,1160.0,1188.0,15.0],["2017-07-19",1238.0,1238.0,1238.0,1238.0,1.0],["2017-07-20",1064.0,1240.0,1002.0,1200.0,11.0],["2017-07-21",1260.0,1270.0,1160.0,1250.0,20.0],["2017-07-24",1200.0,1340.0,1200.0,1300.0,16.0],["2017-07-25",1200.0,1330.0,1200.0,1240.0,21.0],["2017-07-26",1200.0,1340.0,1200.0,1340.0,25.0],["2017-07-27",1300.0,1300.0,1300.0,1300.0,6.0],["2017-07-28",1236.0,1350.0,1236.0,1270.0,31.0],["2017-07-31",1210.0,1344.0,1210.0,1344.0,18.0],["2017-08-01",1214.0,1322.0,1200.0,1300.0,29.0],["2017-08-02",1200.0,1200.0,1070.0,1200.0,10.0],["2017-08-03",1200.0,1278.0,1100.0,1200.0,25.0],["2017-08-04",1210.0,1260.0,1210.0,1260.0,34.0],["2017-08-07",1280.0,1354.0,1270.0,1300.0,51.0],["2017-08-08",1320.0,1320.0,1240.0,1300.0,49.0],["2017-08-09",1240.0,1300.0,1200.0,1240.0,61.0],["2017-08-10",750.0,750.0,670.0,680.0,1194.0],["2017-08-11",778.0,818.8,700.0,700.0,303.0],["2017-08-14",776.0,810.0,740.0,750.0,355.0],["2017-08-15",810.0,810.0,758.0,760.0,169.0],["2017-08-16",764.0,800.0,760.0,794.0,139.0],["2017-08-17",760.0,796.0,750.0,750.0,70.0],["2017-08-18",752.0,800.0,752.0,788.0,184.0],["2017-08-21",788.0,800.0,750.0,800.0,86.0],["2017-08-22",800.0,800.0,760.0,780.0,91.0],["2017-08-23",760.0,810.0,756.0,790.0,197.0],["2017-08-24",760.0,812.0,760.0,802.0,47.0],["2017-08-25",812.0,812.0,791.0,799.2,26.0],["2017-08-28",776.0,780.8,770.0,774.0,41.0],["2017-08-29",772.0,800.0,772.0,800.0,7.0],["2017-08-30",812.0,812.0,780.4,796.0,55.0],["2017-08-31",826.2,826.2,778.0,778.0,27.0],["2017-09-01",800.0,800.0,770.0,780.0,20.0],["2017-09-05",770.0,780.0,760.0,770.0,195.0],["2017-09-06",774.0,820.0,760.0,820.0,64.0],["2017-09-07",784.0,800.0,762.0,782.0,75.0],["2017-09-08",778.0,810.0,772.0,810.0,47.0],["2017-09-11",820.0,820.0,780.2,820.0,67.0],["2017-09-12",820.0,820.0,778.0,810.0,96.0],["2017-09-13",800.0,810.0,768.0,810.0,59.0],["2017-09-14",810.0,810.0,780.0,810.0,35.0],["2017-09-15",810.0,833.0,734.0,756.0,150.0],["2017-09-18",766.0,796.0,752.0,756.0,57.0],["2017-09-19",756.0,760.2,752.0,752.0,9.0],["2017-09-20",750.0,750.0,730.0,740.0,48.0],["2017-09-21",740.0,752.0,730.0,738.0,44.0],["2017-09-22",770.0,775.0,758.0,760.0,34.0],["2017-09-25",754.0,754.0,722.0,722.0,244.0],["2017-09-26",728.0,734.0,720.0,726.0,57.0],["2017-09-27",730.0,800.0,730.0,796.0,156.0],["2017-09-28",796.0,826.0,788.4,794.0,83.0],["2017-09-29",790.0,804.0,790.0,797.8,10.0],["2017-10-02",790.0,804.0,790.0,800.0,66.0],["2017-10-03",808.0,808.0,790.0,792.0,84.0],["2017-10-04",798.0,802.0,798.0,802.0,50.0],["2017-10-05",800.0,840.0,800.0,810.0,78.0],["2017-10-06",802.0,846.0,802.0,810.0,37.0],["2017-10-09",800.0,800.2,800.0,800.0,19.0],["2017-10-10",806.0,818.4,798.0,807.0,9.0],["2017-10-11",812.0,812.4,784.0,784.0,92.0],["2017-10-12",784.0,784.0,761.6,762.0,35.0],["2017-10-13",768.0,812.0,768.0,780.0,33.0],["2017-10-16",790.0,790.0,772.0,772.0,52.0],["2017-10-17",780.0,793.6,773.8,782.0,43.0],["2017-10-18",786.0,786.0,760.0,762.0,59.0],["2017-10-19",760.0,818.0,760.0,800.0,185.0],["2017-10-20",804.0,804.0,788.0,789.2,21.0],["2017-10-23",800.0,814.4,789.0,812.0,55.0],["2017-10-24",792.0,809.2,792.0,794.0,20.0],["2017-10-25",820.0,820.0,808.0,808.0,19.0],["2017-10-26",818.0,818.0,792.0,792.0,113.0],["2017-10-27",800.0,816.0,798.0,798.0,60.0],["2017-10-30",806.2,814.0,806.2,814.0,8.0],["2017-10-31",812.0,813.8,792.0,792.0,16.0],["2017-11-01",808.0,812.0,790.0,800.0,181.0],["2017-11-02",810.2,811.0,795.6,804.2,7.0],["2017-11-03",810.0,810.0,794.0,800.0,44.0],["2017-11-06",800.0,800.0,792.2,792.2,10.0],["2017-11-07",804.0,810.2,800.0,800.0,14.0],["2017-11-08",800.6,800.6,788.0,788.6,59.0],["2017-11-09",782.6,790.0,778.0,788.0,51.0],["2017-11-10",800.0,820.0,790.0,812.0,576.0],["2017-11-13",820.0,820.0,808.0,820.0,213.0],["2017-11-14",810.0,820.0,806.0,806.0,106.0],["2017-11-15",802.0,820.0,802.0,818.0,141.0],["2017-11-16",820.0,940.0,810.0,870.0,276.0],["2017-11-17",900.0,1346.0,900.0,1138.0,579.0],["2017-11-20",1082.0,1082.0,950.0,956.0,287.0],["2017-11-21",1020.0,1061.6,968.0,972.0,71.0],["2017-11-22",978.0,1058.0,976.0,1015.0,97.0],["2017-11-24",1042.0,1042.0,1004.0,1028.0,21.0],["2017-11-27",1032.0,1056.8,1002.0,1002.0,53.0],["2017-11-28",1000.0,1050.0,978.0,998.0,53.0],["2017-11-29",998.0,1030.0,998.0,1002.0,52.0],["2017-11-30",1002.0,1030.0,974.0,1016.0,35.0],["2017-12-01",1030.0,1033.0,976.4,996.0,69.0],["2017-12-04",996.0,998.0,982.0,986.0,31.0],["2017-12-05",990.0,990.0,968.0,968.0,32.0],["2017-12-06",962.0,962.0,902.0,918.0,65.0],["2017-12-07",920.0,978.0,920.0,964.0,53.0],["2017-12-08",924.0,960.0,916.0,960.0,11.0],["2017-12-11",958.0,958.0,898.0,924.0,209.0],["2017-12-12",852.0,946.0,852.0,912.0,45.0],["2017-12-13",920.0,942.0,888.0,892.0,58.0],["2017-12-14",980.0,980.0,866.0,866.0,66.0],["2017-12-15",957.2,957.2,874.0,874.0,57.0],["2017-12-18",890.0,918.0,886.4,898.0,110.0],["2017-12-19",882.0,900.0,882.0,892.0,95.0],["2017-12-20",900.0,914.0,880.0,890.0,29.0],["2017-12-21",895.0,900.0,890.0,896.0,24.0],["2017-12-22",879.8,908.0,879.0,908.0,15.0],["2017-12-26",900.0,900.0,850.0,850.0,43.0],["2017-12-27",838.0,845.8,722.0,825.0,243.0],["2017-12-28",838.0,842.0,759.2,782.0,135.0],["2017-12-29",780.0,810.0,740.0,806.0,171.0],["2018-01-02",810.0,810.0,759.4,780.0,54.0],["2018-01-03",810.0,810.0,780.0,798.0,48.0],["2018-01-04",762.0,805.6,706.0,774.0,45.0],["2018-01-05",750.0,870.0,746.4,800.0,77.0],["2018-01-08",818.0,818.0,769.4,784.2,46.0],["2018-01-09",798.0,850.0,798.0,806.0,72.0],["2018-01-10",810.0,810.0,776.0,809.0,30.0],["2018-01-11",800.0,815.4,798.0,798.0,35.0],["2018-01-12",808.0,853.6,808.0,814.0,90.0],["2018-01-16",818.0,846.0,818.0,836.0,75.0],["2018-01-17",868.0,868.0,812.0,812.0,40.0],["2018-01-18",810.0,827.0,798.0,826.0,143.0],["2018-01-19",836.0,878.2,832.0,832.0,39.0],["2018-01-22",834.0,874.0,834.0,874.0,128.0],["2018-01-23",874.0,890.0,852.0,852.0,60.0],["2018-01-24",824.4,870.0,820.2,864.0,69.0],["2018-01-25",908.0,908.0,860.0,860.0,10.0],["2018-01-26",870.2,870.2,810.0,846.0,114.0],["2018-01-29",842.0,918.4,840.0,840.0,23.0],["2018-01-30",844.0,864.0,844.0,864.0,65.0],["2018-01-31",895.8,1159.8,875.2,1010.2,790.0],["2018-02-01",1096.0,1096.0,1002.0,1060.0,423.0],["2018-02-02",1076.0,1167.8,1030.0,1054.0,401.0],["2018-02-05",1054.0,1148.0,1022.0,1044.8,95.0],["2018-02-06",1020.0,1047.8,950.0,970.0,131.0],["2018-02-07",964.0,998.0,950.2,996.0,109.0],["2018-02-08",996.0,1069.8,950.0,1022.0,137.0],["2018-02-09",978.0,1098.0,978.0,1020.0,313.0],["2018-02-12",1024.0,1250.0,1010.0,1024.0,235.0],["2018-02-13",1020.0,1100.0,990.0,1000.0,159.0],["2018-02-14",1000.0,1088.0,950.0,1020.0,424.0],["2018-02-15",1031.0,1032.0,952.6,1018.0,149.0],["2018-02-16",1016.0,1087.2,1016.0,1040.0,55.0],["2018-02-20",1023.0,1025.4,973.2,1020.0,58.0],["2018-02-21",1020.0,1025.0,996.0,1001.6,123.0],["2018-02-22",994.0,1020.0,961.2,1000.0,129.0],["2018-02-23",1006.8,1010.0,990.2,994.0,107.0],["2018-02-26",1014.0,1020.0,990.0,990.0,159.0],["2018-02-27",1004.0,1058.0,994.0,1054.0,178.0],["2018-02-28",1025.4,1092.0,1025.4,1078.0,131.0],["2018-03-01",1086.0,1268.0,1080.0,1266.0,510.0],["2018-03-02",1240.0,1298.0,1200.0,1240.2,171.0],["2018-03-05",1250.0,1513.0,1250.0,1300.0,617.0],["2018-03-06",1332.0,1450.0,1318.0,1378.0,279.0],["2018-03-07",1400.0,1452.8,1390.2,1430.0,176.0],["2018-03-08",1500.0,1550.0,1450.0,1460.0,250.0],["2018-03-09",1474.0,1496.0,1316.0,1370.0,103.0],["2018-03-12",1380.0,1381.0,1248.0,1300.0,108.0],["2018-03-13",1352.0,1390.0,1300.0,1386.0,72.0],["2018-03-14",1390.0,1479.8,1361.0,1426.0,204.0],["2018-03-15",1430.0,1520.0,1430.0,1478.0,151.0],["2018-03-16",1506.0,1550.0,1446.4,1550.0,143.0],["2018-03-19",1550.0,1550.0,1450.0,1452.8,123.0],["2018-03-20",1434.4,1540.0,1430.6,1496.0,477.0],["2018-03-21",1500.0,1520.0,1450.0,1470.0,155.0],["2018-03-22",1454.0,1474.0,1440.0,1458.0,76.0],["2018-03-23",1470.0,1510.0,1450.0,1480.0,97.0],["2018-03-26",1508.0,1508.0,1444.0,1486.0,49.0],["2018-03-27",1442.8,1455.4,1400.0,1440.0,77.0],["2018-03-28",1440.0,1459.4,1402.0,1418.0,31.0],["2018-03-29",1401.6,1410.2,1351.0,1400.0,126.0],["2018-04-02",1398.0,1419.8,1398.0,1410.0,93.0],["2018-04-03",1400.0,1450.0,1301.0,1400.0,291.0],["2018-04-04",1406.0,1448.0,1322.0,1448.0,47.0],["2018-04-05",1375.0,1486.0,1366.0,1450.0,155.0],["2018-04-06",1458.0,1458.0,1400.0,1443.6,40.0],["2018-04-09",1430.0,1444.0,1420.0,1420.8,10.0],["2018-04-10",1442.0,1445.0,1400.0,1430.0,164.0],["2018-04-11",1400.6,1420.0,1372.0,1390.0,104.0],["2018-04-12",1416.0,1416.0,1290.0,1320.0,154.0],["2018-04-13",1330.0,1428.0,1330.0,1428.0,99.0],["2018-04-16",1428.0,1428.0,1364.6,1364.6,5.0],["2018-04-17",1346.0,1440.0,1346.0,1438.0,32.0],["2018-04-18",1400.0,1418.2,1360.0,1360.0,69.0],["2018-04-19",1362.0,1432.8,1360.0,1399.2,17.0],["2018-04-20",1400.0,1420.0,1400.0,1400.0,60.0],["2018-04-23",1410.0,1440.0,1370.0,1382.0,44.0],["2018-04-24",1380.0,1440.0,1380.0,1436.0,172.0],["2018-04-25",1436.0,1436.0,1410.0,1430.0,85.0],["2018-04-26",1412.0,1430.0,1408.0,1408.0,31.0],["2018-04-27",1400.0,1420.0,1346.0,1420.0,91.0],["2018-04-30",1416.2,1458.0,1416.2,1432.0,29.0],["2018-05-01",1399.4,1440.0,1374.0,1418.0,71.0],["2018-05-02",1416.8,1430.0,1410.0,1410.0,45.0],["2018-05-03",1420.0,1420.0,1400.0,1400.0,14.0],["2018-05-04",1372.0,1430.0,1372.0,1414.0,49.0],["2018-05-07",1376.0,1421.0,1360.0,1408.0,51.0],["2018-05-08",1400.0,1410.0,1400.0,1402.0,30.0],["2018-05-09",1388.0,1396.0,1380.0,1390.2,22.0],["2018-05-10",1382.0,1430.0,1382.0,1419.2,77.0],["2018-05-11",1430.0,1433.0,1406.2,1422.0,63.0],["2018-05-14",1416.0,1500.0,1370.0,1500.0,194.0],["2018-05-15",1500.0,1502.0,1430.2,1480.0,40.0],["2018-05-16",1464.0,1509.8,1464.0,1478.0,68.0],["2018-05-17",1397.2,1480.0,1397.2,1480.0,46.0],["2018-05-18",1470.0,1470.0,1398.0,1402.0,70.0],["2018-05-21",1400.0,1441.0,1400.0,1430.0,33.0],["2018-05-22",1420.0,1434.0,1354.0,1354.0,37.0],["2018-05-23",1394.0,1394.0,1366.6,1380.0,83.0],["2018-05-24",1360.6,1390.0,1360.6,1382.0,45.0],["2018-05-25",1372.0,1390.0,1362.4,1370.4,32.0],["2018-05-29",1395.0,1419.0,1384.0,1390.0,13.0],["2018-05-30",1374.4,1383.0,1360.0,1362.0,31.0],["2018-05-31",1379.0,1379.0,1360.0,1362.0,16.0],["2018-06-01",1363.6,1454.0,1362.0,1454.0,100.0],["2018-06-04",1440.0,1460.0,1435.0,1460.0,99.0],["2018-06-05",1446.0,1500.0,1446.0,1466.0,162.0],["2018-06-06",1454.0,1480.0,1390.0,1428.0,182.0],["2018-06-07",1432.0,1500.0,1410.6,1490.0,78.0],["2018-06-08",1498.2,1498.2,1398.0,1400.0,45.0],["2018-06-11",1398.0,1446.0,1398.0,1418.0,32.0],["2018-06-12",1422.0,1470.0,1410.4,1466.0,19.0],["2018-06-13",1468.0,1468.0,1402.0,1430.0,79.0],["2018-06-14",1438.0,1450.0,1400.0,1400.0,49.0],["2018-06-15",1400.0,1466.8,1400.0,1416.0,87.0],["2018-06-18",1436.0,1454.0,1404.0,1404.0,12.0],["2018-06-19",1411.2,1518.0,1411.2,1478.0,161.0],["2018-06-20",1470.0,1600.0,1470.0,1580.0,186.0],["2018-06-21",1580.0,1800.0,1579.4,1778.0,371.0],["2018-06-22",1790.0,1850.0,1722.0,1850.0,320.0],["2018-06-25",1800.0,1800.0,1628.0,1750.0,343.0],["2018-06-26",1738.0,1800.0,1650.0,1738.0,335.0],["2018-06-27",1750.0,1750.0,1556.0,1628.0,208.0],["2018-06-28",1616.0,1650.0,1602.0,1650.0,55.0],["2018-06-29",1638.0,1700.0,1610.0,1700.0,124.0],["2018-07-02",1686.0,1700.0,1610.2,1700.0,119.0],["2018-07-03",1688.0,1688.0,1616.0,1688.0,48.0],["2018-07-05",1700.0,1700.0,1640.0,1690.0,68.0],["2018-07-06",1680.0,1718.0,1606.0,1718.0,79.0],["2018-07-09",1694.0,1694.0,1560.0,1658.0,186.0],["2018-07-10",1648.0,1660.0,1582.0,1660.0,108.0],["2018-07-11",1642.0,1647.6,1566.0,1604.0,41.0],["2018-07-12",1588.0,1616.0,1580.0,1616.0,23.0],["2018-07-13",1604.0,1604.0,1563.4,1582.0,12.0],["2018-07-16",1600.0,1602.0,1566.0,1570.0,26.0],["2018-07-17",1590.0,1628.0,1562.0,1628.0,39.0],["2018-07-18",1610.0,1666.0,1584.0,1662.0,77.0],["2018-07-19",1640.0,1670.0,1606.0,1670.0,57.0],["2018-07-20",1680.0,1680.0,1604.0,1648.0,46.0],["2018-07-23",1600.0,1628.0,1570.0,1620.0,51.0],["2018-07-24",1600.0,1600.0,1460.0,1540.0,211.0],["2018-07-25",1533.6,1540.0,1512.0,1540.0,22.0],["2018-07-26",1540.0,1550.0,1503.6,1550.0,36.0],["2018-07-27",1520.0,1608.0,1520.0,1548.0,18.0],["2018-07-30",1548.0,1584.0,1480.0,1584.0,117.0],["2018-07-31",1570.0,1600.0,1550.0,1594.0,62.0],["2018-08-01",1596.0,1600.0,1596.0,1600.0,6.0],["2018-08-02",1536.4,1600.0,1512.0,1600.0,35.0],["2018-08-03",1584.0,1584.0,1480.0,1494.0,200.0],["2018-08-06",1492.0,1494.0,1400.0,1494.0,151.0],["2018-08-07",1494.0,1494.0,1380.0,1420.0,185.0],["2018-08-08",1404.0,1476.0,1336.0,1430.0,115.0],["2018-08-09",1420.0,1494.0,1376.0,1494.0,142.0],["2018-08-10",1482.0,1580.0,1450.0,1580.0,69.0],["2018-08-13",1600.0,1600.0,1457.0,1600.0,84.0],["2018-08-14",1586.0,1588.0,1479.0,1530.0,168.0],["2018-08-15",1600.0,1620.0,1428.0,1480.0,294.0],["2018-08-16",1472.0,1536.0,1472.0,1500.0,44.0],["2018-08-17",1502.0,1538.0,1452.0,1538.0,82.0],["2018-08-20",1570.4,1588.0,1503.0,1538.0,58.0],["2018-08-21",1530.0,1539.0,1402.0,1464.0,146.0],["2018-08-22",1454.0,1470.0,1409.4,1470.0,175.0],["2018-08-23",1457.4,1500.0,1415.0,1500.0,57.0],["2018-08-24",1496.0,1590.0,1445.6,1528.0,95.0],["2018-08-27",1500.0,1540.0,1454.0,1540.0,101.0],["2018-08-28",1530.0,1538.0,1436.2,1496.0,114.0],["2018-08-29",1490.0,1502.0,1442.0,1502.0,156.0],["2018-08-30",1510.0,1510.0,1482.0,1510.0,59.0],["2018-08-31",1520.0,1536.0,1456.0,1460.0,157.0],["2018-09-04",1460.0,1520.0,1436.0,1520.0,92.0],["2018-09-05",1520.0,1520.0,1480.0,1508.0,84.0],["2018-09-06",1498.0,1518.0,1490.0,1518.0,393.0],["2018-09-07",1520.0,1546.0,1492.0,1536.0,328.0],["2018-09-10",1546.0,1550.0,1496.0,1510.0,196.0],["2018-09-11",1498.0,1594.0,1498.0,1550.0,142.0],["2018-09-12",1560.0,1560.0,1496.0,1550.0,109.0],["2018-09-13",1558.0,1566.0,1514.0,1550.0,89.0],["2018-09-14",1534.0,1566.0,1526.0,1564.0,44.0],["2018-09-17",1566.0,1566.0,1464.0,1540.0,75.0],["2018-09-18",1519.4,1578.0,1500.0,1540.0,88.0],["2018-09-19",1524.0,1560.0,1510.0,1560.0,228.0],["2018-09-20",1570.0,1640.0,1458.0,1570.0,428.0],["2018-09-21",1584.0,1684.4,1482.0,1678.0,338.0],["2018-09-24",1678.0,1728.0,1604.0,1718.0,503.0],["2018-09-25",1722.0,1724.0,1580.0,1692.0,341.0],["2018-09-26",1692.0,1692.0,1580.0,1680.0,161.0],["2018-09-27",1670.0,1670.0,1556.0,1646.0,258.0],["2018-09-28",1634.0,1640.0,1575.6,1640.0,131.0],["2018-10-01",1640.0,1640.0,1570.0,1598.0,117.0],["2018-10-02",1582.0,1596.0,1510.0,1596.0,123.0],["2018-10-03",1590.0,1590.0,1522.0,1588.0,80.0],["2018-10-04",1582.0,1588.0,1523.6,1588.0,34.0],["2018-10-05",1560.0,1590.0,1510.0,1590.0,131.0],["2018-10-08",1582.6,1588.0,1550.0,1584.0,16.0],["2018-10-09",1572.0,1595.8,1568.0,1580.0,27.0],["2018-10-10",1548.8,1580.0,1540.0,1580.0,71.0],["2018-10-11",1564.0,1568.0,1500.0,1518.0,176.0],["2018-10-12",1516.0,1570.0,1512.0,1558.0,96.0],["2018-10-15",1558.0,1574.0,1518.0,1574.0,50.0],["2018-10-16",1562.0,1640.0,1548.2,1640.0,104.0],["2018-10-17",1628.0,1628.0,1532.0,1600.0,150.0],["2018-10-18",1578.0,1597.8,1540.0,1566.0,70.0],["2018-10-19",1562.0,1640.0,1557.8,1640.0,46.0],["2018-10-22",1634.0,1650.0,1553.0,1608.0,83.0],["2018-10-23",1578.0,1613.8,1518.6,1560.0,95.0],["2018-10-24",1548.0,1550.0,1510.0,1544.0,74.0],["2018-10-25",1532.0,1556.0,1504.0,1530.0,62.0],["2018-10-26",1516.2,1530.0,1504.0,1530.0,84.0],["2018-10-29",1524.0,1600.0,1520.0,1570.0,81.0],["2018-10-30",1516.0,1560.0,1502.0,1540.0,103.0],["2018-10-31",1515.4,1560.0,1515.4,1560.0,48.0],["2018-11-01",1560.0,1688.4,1560.0,1616.0,96.0],["2018-11-02",1620.0,1631.0,1530.0,1530.0,53.0],["2018-11-05",1607.8,1748.0,1602.0,1688.0,449.0],["2018-11-06",1654.0,1690.0,1628.0,1680.0,155.0],["2018-11-07",1674.0,1674.0,1600.2,1660.0,72.0],["2018-11-08",1640.0,1640.0,1602.0,1640.0,81.0],["2018-11-09",1640.0,1640.0,1570.0,1590.0,82.0],["2018-11-12",1577.2,1608.0,1510.0,1530.0,157.0],["2018-11-13",1522.0,1612.0,1498.0,1600.0,208.0],["2018-11-14",1596.0,1613.0,1492.0,1596.0,89.0],["2018-11-15",1590.0,1590.0,1548.0,1560.0,67.0],["2018-11-16",1546.0,1546.0,1492.0,1500.0,68.0],["2018-11-19",1514.0,1588.0,1450.0,1488.0,136.0],["2018-11-20",1298.0,1298.0,1199.0,1210.0,2894.0],["2018-11-21",1250.0,1290.0,1238.0,1276.0,676.0],["2018-11-23",1248.0,1296.0,1248.0,1282.0,105.0],["2018-11-26",1300.0,1312.0,1258.0,1288.0,253.0],["2018-11-27",1286.0,1316.0,1241.0,1241.0,305.0],["2018-11-28",1236.0,1290.0,1236.0,1268.0,252.0],["2018-11-29",1270.0,1280.0,1262.0,1270.0,115.0],["2018-11-30",1272.0,1288.0,1254.0,1274.0,269.0],["2018-12-03",1276.0,1298.0,1226.0,1250.0,443.0],["2018-12-04",1244.0,1310.0,1242.0,1280.0,561.0],["2018-12-06",1272.0,1280.0,1236.0,1260.0,226.0],["2018-12-07",1262.0,1262.2,1224.0,1250.0,174.0],["2018-12-10",1252.0,1286.0,1210.0,1260.0,510.0],["2018-12-11",1254.0,1280.0,1220.0,1234.0,172.0],["2018-12-12",1232.4,1298.0,1136.0,1226.0,551.0],["2018-12-13",1270.0,1280.0,1164.0,1230.0,193.0],["2018-12-14",1210.0,1260.0,1166.0,1234.0,86.0],["2018-12-17",1240.0,1292.0,1218.0,1226.0,422.0],["2018-12-18",1190.0,1252.0,1190.0,1202.0,215.0],["2018-12-19",1182.0,1258.0,1182.0,1256.0,238.0],["2018-12-20",1240.0,1260.0,1196.0,1240.0,207.0],["2018-12-21",1225.8,1252.0,1178.0,1198.0,242.0],["2018-12-24",1168.0,1216.0,1150.0,1198.0,314.0],["2018-12-26",1198.0,1240.0,1172.0,1230.0,192.0],["2018-12-27",1234.0,1234.0,1162.0,1208.0,155.0],["2018-12-28",1218.0,1254.0,1190.0,1220.0,244.0],["2018-12-31",1237.2,1254.0,1214.0,1236.0,154.0],["2019-01-02",1210.0,1252.0,1180.0,1200.0,246.0],["2019-01-03",1220.0,1330.0,1202.0,1280.0,951.0],["2019-01-04",1290.0,1318.0,1240.0,1282.0,301.0],["2019-01-07",1290.0,1296.0,1212.0,1254.0,153.0],["2019-01-08",1254.0,1254.0,1166.0,1220.0,191.0],["2019-01-09",1208.0,1248.0,1190.8,1226.0,129.0],["2019-01-10",1238.0,1248.0,1182.0,1226.0,85.0],["2019-01-11",1210.0,1230.0,1182.2,1230.0,148.0],["2019-01-14",1202.0,1220.0,1120.0,1218.0,196.0],["2019-01-15",1240.0,1320.0,1206.0,1260.0,335.0],["2019-01-16",1280.0,1312.0,1240.0,1266.0,171.0],["2019-01-17",1210.0,1308.0,1210.0,1278.0,149.0],["2019-01-18",1298.0,1300.0,1232.0,1280.0,129.0],["2019-01-22",1282.0,1298.0,1222.0,1246.0,80.0],["2019-01-23",1230.0,1260.0,1182.0,1218.0,268.0],["2019-01-24",1208.0,1232.0,1186.0,1210.0,229.0],["2019-01-25",1228.0,1228.0,1170.0,1204.0,191.0],["2019-01-28",1206.0,1210.0,1152.0,1182.0,115.0],["2019-01-29",1172.0,1228.0,1168.0,1228.0,224.0],["2019-01-30",1200.0,1258.0,1172.0,1204.0,293.0],["2019-01-31",1200.0,1278.0,1200.0,1278.0,430.0],["2019-02-01",1292.0,1292.0,1214.0,1246.0,116.0],["2019-02-04",1236.0,1290.0,1212.0,1252.0,141.0],["2019-02-05",1276.0,1276.0,1217.0,1238.0,147.0],["2019-02-06",1246.0,1246.0,1214.0,1240.0,41.0],["2019-02-07",1208.0,1240.0,1202.0,1230.0,134.0],["2019-02-08",1206.0,1224.0,1190.0,1200.0,151.0],["2019-02-11",1214.0,1248.0,1182.0,1196.0,107.0],["2019-02-12",1192.0,1250.0,1152.0,1250.0,217.0],["2019-02-13",1236.0,1236.0,1170.0,1234.0,183.0],["2019-02-14",1198.0,1234.0,1164.0,1176.0,344.0],["2019-02-15",1156.0,1216.0,1139.0,1216.0,187.0],["2019-02-19",1218.0,1226.0,1160.0,1196.0,118.0],["2019-02-20",1226.0,1226.0,1184.0,1186.0,62.0],["2019-02-21",1178.0,1224.0,1178.0,1208.0,41.0],["2019-02-22",1174.0,1206.0,1162.0,1206.0,128.0],["2019-02-25",1196.0,1214.0,1150.0,1198.0,241.0],["2019-02-26",1130.0,1196.0,1126.0,1180.0,224.0],["2019-02-27",1145.0,1180.0,1109.4,1170.0,228.0],["2019-02-28",1116.0,1180.0,1100.0,1142.0,271.0],["2019-03-01",1152.0,1172.0,1100.0,1140.0,121.0],["2019-03-04",1152.0,1250.0,1132.0,1198.0,849.0],["2019-03-05",1204.0,1204.0,1140.0,1150.0,177.0],["2019-03-06",1188.0,1188.0,1110.0,1124.0,106.0],["2019-03-07",1138.0,1163.0,1100.0,1140.0,152.0],["2019-03-08",1132.6,1170.0,1100.0,1160.0,150.0],["2019-03-11",1168.0,1168.0,1122.0,1142.0,81.0],["2019-03-12",1140.0,1200.0,1140.0,1200.0,190.0],["2019-03-13",1210.0,1210.0,1164.0,1170.0,106.0],["2019-03-14",1156.0,1182.0,1140.0,1170.0,165.0],["2019-03-15",1165.0,1190.0,1140.0,1186.0,144.0],["2019-03-18",1156.0,1250.0,1156.0,1226.0,235.0],["2019-03-19",1230.0,1230.0,1171.4,1220.0,147.0],["2019-03-20",1114.0,1218.0,1114.0,1214.0,154.0],["2019-03-21",1218.0,1218.0,1146.0,1186.0,83.0],["2019-03-22",1190.0,1198.0,1128.0,1188.0,312.0],["2019-03-25",1170.0,1196.0,1150.0,1172.0,182.0],["2019-03-26",1170.0,1194.0,1136.0,1160.0,129.0],["2019-03-27",1176.0,1198.0,1110.2,1170.0,311.0],["2019-03-28",1218.0,1250.0,1140.0,1186.0,268.0],["2019-03-29",1160.0,1180.0,1098.0,1162.0,471.0],["2019-04-01",1160.0,1178.0,1118.0,1160.0,90.0],["2019-04-02",1146.0,1239.0,1146.0,1222.0,307.0],["2019-04-03",1236.0,1250.0,1158.0,1224.0,69.0],["2019-04-04",1214.0,1220.0,1200.0,1220.0,47.0],["2019-04-05",1240.0,1250.0,1202.0,1226.0,60.0],["2019-04-08",1210.0,1230.0,1184.0,1206.0,134.0],["2019-04-09",1192.0,1250.0,1190.0,1230.0,160.0],["2019-04-10",1228.0,1228.0,1182.0,1200.0,88.0],["2019-04-11",1228.0,1228.0,1180.0,1196.0,122.0],["2019-04-12",1190.0,1200.0,1190.0,1200.0,64.0],["2019-04-15",1190.0,1200.0,1134.0,1188.0,169.0],["2019-04-16",1124.0,1196.0,1124.0,1172.0,52.0],["2019-04-17",1169.4,1188.0,1142.0,1174.0,77.0],["2019-04-18",1169.0,1178.0,1138.0,1168.0,39.0],["2019-04-22",1178.0,1178.0,1136.0,1156.0,60.0],["2019-04-23",1165.6,1190.0,1133.2,1190.0,50.0],["2019-04-24",1172.0,1200.0,1172.0,1200.0,33.0],["2019-04-25",1202.0,1210.0,1170.0,1208.0,38.0],["2019-04-26",1190.0,1210.0,1190.0,1200.0,73.0],["2019-04-29",1192.0,1210.0,1192.0,1210.0,26.0],["2019-04-30",1191.0,1210.0,1186.0,1200.0,44.0],["2019-05-01",1190.0,1190.0,1164.0,1180.0,192.0],["2019-05-02",1156.0,1210.0,1156.0,1210.0,40.0],["2019-05-03",1172.0,1200.0,1164.0,1200.0,135.0],["2019-05-06",1194.0,1194.0,1142.0,1142.0,162.0],["2019-05-07",1160.4,1175.0,1096.0,1128.0,183.0],["2019-05-08",1128.0,1156.0,1122.2,1141.0,61.0],["2019-05-09",1148.0,1174.0,1112.0,1170.0,122.0],["2019-05-10",1166.0,1166.0,1100.0,1130.0,157.0],["2019-05-13",1140.0,1172.0,1020.0,1064.0,548.0],["2019-05-14",1096.6,1096.6,1000.0,1018.0,347.0],["2019-05-15",1044.0,1048.0,1012.0,1030.0,220.0],["2019-05-16",1070.0,1070.0,998.0,1008.0,271.0],["2019-05-17",1042.0,1042.0,954.0,1006.0,259.0],["2019-05-20",1000.0,1010.0,878.0,972.0,182.0],["2019-05-21",948.2,982.0,900.0,982.0,574.0],["2019-05-22",994.0,1000.0,902.0,1000.0,116.0],["2019-05-23",1000.0,1004.0,906.0,988.0,304.0],["2019-05-24",996.0,1039.2,924.0,962.0,215.0],["2019-05-28",999.0,1000.0,882.2,960.0,348.0],["2019-05-29",976.0,990.0,912.0,990.0,83.0],["2019-05-30",966.0,966.0,896.0,910.0,191.0],["2019-05-31",894.0,944.0,790.0,920.0,558.0],["2019-06-03",920.0,948.0,854.0,940.0,176.0],["2019-06-04",934.0,956.0,922.0,956.0,110.0],["2019-06-05",960.0,960.0,922.0,960.0,73.0],["2019-06-06",944.0,948.0,900.0,920.0,184.0],["2019-06-07",950.0,960.0,926.0,936.0,218.0],["2019-06-10",948.0,960.0,850.0,900.0,165.0],["2019-06-11",892.0,910.0,850.0,894.0,92.0],["2019-06-12",900.0,900.0,847.0,900.0,81.0],["2019-06-13",886.0,906.0,820.0,874.0,259.0],["2019-06-14",902.0,925.4,850.0,896.0,308.0],["2019-06-17",888.0,888.0,820.0,836.0,214.0],["2019-06-18",844.0,882.0,817.0,864.0,245.0],["2019-06-19",866.0,892.0,839.0,892.0,151.0],["2019-06-20",890.0,954.0,864.0,894.0,329.0],["2019-06-21",888.0,910.0,850.0,910.0,178.0],["2019-06-24",924.0,936.0,830.0,870.0,173.0],["2019-06-25",886.0,886.0,840.0,884.0,116.0],["2019-06-26",896.0,896.0,810.0,840.0,256.0],["2019-06-27",840.0,884.0,822.0,874.0,93.0],["2019-06-28",870.6,900.0,856.0,900.0,103.0],["2019-07-01",902.0,916.0,888.0,910.0,81.0],["2019-07-02",918.0,918.0,870.0,888.0,118.0],["2019-07-03",884.0,908.0,824.6,908.0,68.0],["2019-07-05",898.0,900.0,860.0,900.0,76.0],["2019-07-08",898.0,916.0,862.0,890.0,170.0],["2019-07-09",880.0,906.0,860.0,896.0,171.0],["2019-07-10",900.0,900.0,866.0,880.0,71.0],["2019-07-11",869.6,894.0,850.0,886.0,77.0],["2019-07-12",886.0,890.0,860.0,886.0,110.0],["2019-07-15",880.0,920.0,870.0,920.0,224.0],["2019-07-16",906.0,958.0,900.0,910.0,491.0],["2019-07-17",910.0,910.0,886.0,894.0,86.0],["2019-07-18",904.0,904.0,752.4,826.0,389.0],["2019-07-19",818.0,880.0,758.2,880.0,254.0],["2019-07-22",872.0,886.0,664.0,736.0,1314.0],["2019-07-23",736.0,798.0,718.0,796.0,483.0],["2019-07-24",800.0,800.0,760.0,790.0,159.0],["2019-07-25",798.0,828.0,790.0,828.0,455.0],["2019-07-26",836.0,844.0,816.0,840.0,138.0],["2019-07-29",832.0,848.0,800.0,836.0,363.0],["2019-07-30",834.0,848.0,812.0,846.0,215.0],["2019-07-31",840.0,860.0,820.0,840.0,212.0],["2019-08-01",860.0,862.0,830.0,840.0,66.0],["2019-08-02",854.0,858.0,790.0,822.0,316.0],["2019-08-05",792.0,868.0,714.0,858.0,336.0],["2019-08-06",888.0,888.0,822.0,860.0,114.0],["2019-08-07",802.0,870.0,800.0,814.0,139.0],["2019-08-08",829.0,858.0,816.0,832.0,139.0],["2019-08-09",846.0,850.0,770.0,808.0,349.0],["2019-08-12",820.0,850.0,772.0,800.0,174.0],["2019-08-13",814.0,846.0,755.0,800.0,122.0],["2019-08-14",762.0,800.0,732.0,800.0,217.0],["2019-08-15",958.0,958.0,758.0,802.0,1055.0],["2019-08-16",812.0,874.0,760.0,820.0,150.0],["2019-08-19",800.0,858.0,800.0,848.0,139.0],["2019-08-20",860.0,900.0,840.0,890.0,297.0],["2019-08-21",906.0,908.0,860.0,904.0,118.0],["2019-08-22",904.0,982.0,900.0,976.0,242.0],["2019-08-23",940.0,940.0,916.0,922.0,265.0],["2019-08-26",920.0,1010.0,916.0,1010.0,277.0],["2019-08-27",1010.0,1010.0,920.0,1008.0,187.0],["2019-08-28",1010.0,1010.0,966.0,1004.0,97.0],["2019-08-29",1010.0,1048.0,990.0,1034.0,211.0],["2019-08-30",1020.0,1059.4,1020.0,1055.0,292.0],["2019-09-03",1070.0,1080.0,1028.0,1058.0,133.0],["2019-09-04",1058.0,1076.0,1038.0,1052.0,81.0],["2019-09-05",1064.0,1064.0,1012.2,1034.0,129.0],["2019-09-06",1020.0,1038.0,974.0,1026.0,88.0],["2019-09-09",1018.0,1018.0,941.2,1000.0,128.0],["2019-09-10",952.0,1006.0,952.0,1002.0,142.0],["2019-09-11",982.0,1024.0,977.0,1012.0,295.0],["2019-09-12",1036.0,1038.0,1006.0,1032.0,67.0],["2019-09-13",1044.0,1044.0,994.0,1044.0,160.0],["2019-09-16",1024.0,1024.0,990.8,1000.0,112.0],["2019-09-17",1026.0,1026.0,964.0,1018.0,131.0],["2019-09-18",1006.0,1006.0,917.6,980.0,203.0],["2019-09-19",990.0,990.0,910.0,950.0,376.0],["2019-09-20",956.0,992.0,912.0,992.0,310.0],["2019-09-23",992.0,992.0,960.0,974.0,119.0],["2019-09-24",958.0,1000.0,958.0,1000.0,76.0],["2019-09-25",958.0,1000.0,954.0,1000.0,62.0],["2019-09-26",994.0,1000.0,950.0,1000.0,77.0],["2019-09-27",994.0,998.0,944.0,984.0,84.0],["2019-09-30",987.6,992.0,932.0,978.0,113.0],["2019-10-01",942.0,942.0,882.0,936.0,172.0],["2019-10-02",873.4,938.0,873.4,926.0,90.0],["2019-10-03",920.0,928.0,882.0,928.0,77.0],["2019-10-04",900.0,951.0,900.0,932.0,217.0],["2019-10-07",950.0,960.0,906.0,940.0,95.0],["2019-10-08",916.0,940.0,872.0,940.0,59.0],["2019-10-09",936.0,936.0,892.0,920.0,67.0],["2019-10-10",910.0,920.0,876.0,898.0,215.0],["2019-10-11",894.0,998.0,870.0,976.0,280.0],["2019-10-14",960.0,968.0,904.0,968.0,145.0],["2019-10-15",968.0,978.0,924.0,978.0,83.0],["2019-10-16",950.0,1000.0,950.0,1000.0,66.0],["2019-10-17",964.0,976.0,954.0,976.0,59.0],["2019-10-18",960.0,976.0,958.0,976.0,35.0],["2019-10-21",980.0,991.8,966.0,980.0,53.0],["2019-10-22",969.4,978.0,964.0,976.0,30.0],["2019-10-23",964.0,1000.0,960.0,1000.0,47.0],["2019-10-24",994.0,998.0,952.0,988.0,95.0],["2019-10-25",950.0,972.0,906.0,914.0,200.0],["2019-10-28",902.0,922.0,864.0,866.0,283.0],["2019-10-29",860.0,876.0,830.0,850.0,129.0],["2019-10-30",850.0,854.0,840.0,846.0,290.0],["2019-10-31",854.0,856.2,830.0,852.0,162.0],["2019-11-01",857.0,866.0,850.0,850.0,127.0],["2019-11-04",862.0,873.2,836.0,838.0,179.0],["2019-11-05",844.0,855.0,822.0,846.0,80.0],["2019-11-06",840.0,840.0,782.0,798.0,146.0],["2019-11-07",786.0,810.0,782.0,810.0,88.0],["2019-11-08",788.0,806.0,764.0,798.0,136.0],["2019-11-11",788.0,788.0,725.6,778.0,67.0],["2019-11-12",744.0,790.0,744.0,790.0,234.0],["2019-11-13",800.0,800.0,718.0,748.0,145.0],["2019-11-14",734.0,743.0,700.0,714.0,478.0],["2019-11-15",702.0,734.0,682.0,700.0,305.0],["2019-11-18",678.0,682.0,620.0,642.0,148.0],["2019-11-19",628.0,628.0,548.0,586.0,218.0],["2019-11-20",590.0,598.0,574.0,576.0,418.0],["2019-11-21",596.0,700.0,578.0,700.0,191.0],["2019-11-22",684.0,696.0,632.0,678.0,101.0],["2019-11-25",662.0,676.0,604.0,634.0,265.0],["2019-11-26",620.0,652.0,620.0,652.0,172.0],["2019-11-27",668.0,676.0,620.0,654.0,263.0],["2019-11-29",654.0,678.0,602.0,630.0,72.0],["2019-12-02",652.0,652.0,602.4,616.0,120.0],["2019-12-03",562.0,605.0,562.0,600.0,73.0],["2019-12-04",584.0,604.0,574.0,604.0,135.0],["2019-12-05",600.0,607.0,558.0,598.0,127.0],["2019-12-06",625.6,664.0,590.0,600.0,243.0],["2019-12-09",602.0,613.0,590.0,612.0,55.0],["2019-12-10",600.0,600.0,574.0,592.0,33.0],["2019-12-11",600.0,600.0,572.0,586.0,186.0],["2019-12-12",588.0,588.0,578.0,586.0,19.0],["2019-12-13",586.0,592.0,556.0,560.0,201.0],["2019-12-16",566.0,566.0,502.0,522.0,292.0],["2019-12-17",512.0,568.0,510.0,546.0,770.0],["2019-12-18",558.0,658.0,522.0,656.0,851.0],["2019-12-19",672.0,672.0,600.0,658.0,144.0],["2019-12-20",633.2,654.8,600.0,652.0,281.0],["2019-12-23",650.0,650.0,586.0,620.0,163.0],["2019-12-24",623.0,654.0,583.0,598.0,82.0],["2019-12-26",606.0,606.0,584.0,596.0,120.0],["2019-12-27",590.0,608.0,590.0,600.0,83.0],["2019-12-30",606.0,606.0,590.0,600.0,152.0],["2019-12-31",590.0,602.0,584.0,590.0,240.0],["2020-01-02",578.2,620.0,570.0,620.0,84.0],["2020-01-03",618.0,682.0,594.0,644.0,94.0],["2020-01-06",652.0,682.0,616.0,682.0,67.0],["2020-01-07",644.0,658.0,618.6,658.0,31.0],["2020-01-08",654.8,670.2,600.0,660.0,87.0],["2020-01-09",594.0,648.0,594.0,634.0,98.0],["2020-01-10",619.0,636.0,590.0,636.0,58.0],["2020-01-13",636.0,636.0,599.0,616.0,53.0],["2020-01-14",604.0,609.8,594.0,608.0,52.0],["2020-01-15",600.0,640.0,568.0,640.0,93.0],["2020-01-16",620.0,620.0,584.0,616.0,97.0],["2020-01-17",604.0,630.8,604.0,630.0,62.0],["2020-01-21",642.0,642.0,600.2,618.0,42.0],["2020-01-22",638.0,690.0,624.0,690.0,381.0],["2020-01-23",690.0,700.0,628.0,696.0,180.0],["2020-01-24",670.0,670.0,642.0,660.0,107.0],["2020-01-27",642.0,642.0,630.0,630.0,66.0],["2020-01-28",630.0,630.0,610.0,630.0,50.0],["2020-01-29",628.0,660.0,628.0,660.0,61.0],["2020-01-30",660.0,750.0,614.0,750.0,292.0],["2020-01-31",740.0,740.0,650.0,728.0,210.0],["2020-02-03",710.0,718.0,654.0,704.0,29.0],["2020-02-04",698.0,740.0,690.0,730.0,102.0],["2020-02-05",720.0,730.0,686.0,708.0,85.0],["2020-02-06",706.0,720.0,682.0,720.0,87.0],["2020-02-07",712.0,740.0,712.0,740.0,116.0],["2020-02-10",738.0,738.0,694.4,736.0,47.0],["2020-02-11",720.0,740.0,712.0,740.0,61.0],["2020-02-12",738.0,740.0,716.0,740.0,36.0],["2020-02-13",720.0,736.0,714.0,730.0,167.0],["2020-02-14",718.0,730.0,710.0,730.0,21.0],["2020-02-18",728.0,728.0,700.0,716.0,59.0],["2020-02-19",721.8,721.8,706.0,720.0,21.0],["2020-02-20",712.0,720.0,639.8,718.0,93.0],["2020-02-21",722.0,724.0,684.0,720.0,48.0],["2020-02-24",683.6,707.4,683.6,700.0,54.0],["2020-02-25",694.0,702.0,686.0,693.0,95.0],["2020-02-26",685.0,688.0,650.0,676.0,60.0],["2020-02-27",638.8,654.0,630.2,640.0,120.0],["2020-02-28",610.0,638.0,578.0,598.0,137.0],["2020-03-02",584.0,600.0,530.0,560.0,225.0],["2020-03-03",538.0,553.0,513.4,520.0,130.0],["2020-03-04",530.0,530.0,498.0,506.0,174.0],["2020-03-05",514.0,514.0,438.0,492.0,222.0],["2020-03-06",516.0,516.0,460.0,490.0,181.0],["2020-03-09",402.0,508.0,402.0,428.0,145.0],["2020-03-10",412.0,430.0,378.0,430.0,291.0],["2020-03-11",432.0,432.0,390.0,394.0,75.0],["2020-03-12",390.0,390.0,314.0,342.0,94.0],["2020-03-13",360.0,377.0,352.0,356.0,75.0],["2020-03-16",314.0,326.0,300.0,300.0,108.0],["2020-03-17",305.6,310.0,284.0,310.0,94.0],["2020-03-18",308.0,310.0,270.0,300.0,196.0],["2020-03-19",310.0,310.0,214.0,250.0,629.0],["2020-03-20",242.0,266.0,220.0,240.0,937.0],["2020-03-23",226.0,230.0,184.0,230.0,506.0],["2020-03-24",210.0,246.0,210.0,224.0,310.0],["2020-03-25",226.2,240.0,222.0,224.0,164.0],["2020-03-26",236.0,251.0,218.0,220.0,578.0],["2020-03-27",220.0,287.8,219.8,278.0,811.0],["2020-03-30",310.0,330.0,230.0,256.0,560.0],["2020-03-31",272.0,272.0,210.0,232.0,437.0],["2020-04-01",220.0,238.0,200.0,210.0,625.0],["2020-04-02",212.0,224.0,190.0,200.0,218.0],["2020-04-03",200.0,214.0,192.0,204.0,148.0],["2020-04-06",214.0,230.0,200.0,220.0,168.0],["2020-04-07",228.0,238.0,224.0,232.0,76.0],["2020-04-08",236.0,237.2,220.0,236.0,133.0],["2020-04-09",238.0,248.0,208.0,220.0,266.0],["2020-04-13",230.0,240.0,212.0,216.0,172.0],["2020-04-14",222.0,238.0,222.0,232.0,302.0],["2020-04-15",232.0,280.0,220.0,252.0,1253.0],["2020-04-16",272.0,272.0,230.0,242.0,663.0],["2020-04-17",244.0,308.0,244.0,294.0,656.0],["2020-04-20",298.0,342.0,276.0,342.0,840.0],["2020-04-21",338.0,352.0,318.0,346.0,319.0],["2020-04-22",354.0,354.0,318.0,330.0,387.0],["2020-04-23",322.0,350.0,317.6,348.0,259.0],["2020-04-24",350.0,415.8,348.0,394.0,536.0],["2020-04-27",388.0,426.0,388.0,400.0,668.0],["2020-04-28",400.0,410.0,390.0,400.0,293.0],["2020-04-29",400.0,421.2,384.0,400.0,391.0],["2020-04-30",398.0,398.0,360.0,386.0,214.0],["2020-05-01",370.0,391.6,365.0,365.0,157.0],["2020-05-04",364.0,366.0,320.8,366.0,277.0],["2020-05-05",370.0,390.0,360.0,362.0,174.0],["2020-05-06",360.0,380.0,360.0,376.0,73.0],["2020-05-07",388.0,396.0,372.0,384.0,73.0],["2020-05-08",386.0,398.0,368.0,386.0,167.0],["2020-05-11",384.0,384.0,366.0,366.0,123.0],["2020-05-12",374.0,384.8,360.0,380.0,94.0],["2020-05-13",380.0,390.0,364.0,380.0,153.0],["2020-05-14",368.0,386.0,354.0,384.0,81.0],["2020-05-15",368.0,370.0,340.0,346.0,316.0],["2020-05-18",350.0,366.0,342.0,362.0,187.0],["2020-05-19",362.0,362.0,330.0,354.0,232.0],["2020-05-20",352.0,352.0,330.0,348.0,149.0],["2020-05-21",342.0,348.0,336.0,336.0,62.0],["2020-05-22",340.0,344.0,304.0,320.0,533.0],["2020-05-26",330.0,330.0,304.0,320.0,372.0],["2020-05-27",326.0,326.0,270.0,304.0,377.0],["2020-05-28",298.0,350.0,298.0,304.0,1097.0],["2020-05-29",310.0,322.0,300.0,308.0,135.0],["2020-06-01",306.0,320.0,304.0,306.0,111.0],["2020-06-02",300.0,312.0,278.0,280.0,372.0],["2020-06-03",290.0,300.0,286.0,294.0,309.0],["2020-06-04",300.0,304.0,290.0,296.0,183.0],["2020-06-05",300.0,330.0,300.0,322.0,339.0],["2020-06-08",316.0,343.6,316.0,336.0,425.0],["2020-06-09",338.0,348.0,322.0,346.0,354.0],["2020-06-10",338.0,354.0,330.0,336.0,298.0],["2020-06-11",330.0,332.0,280.0,284.0,546.0],["2020-06-12",296.0,298.0,282.0,282.6,452.0],["2020-06-15",286.0,290.0,274.0,282.0,208.0],["2020-06-16",290.0,312.0,286.0,288.0,265.0],["2020-06-17",284.0,296.0,282.0,288.0,280.0],["2020-06-18",284.0,296.0,264.0,272.0,750.0],["2020-06-19",272.0,300.0,272.0,284.0,911.0],["2020-06-22",296.0,308.0,282.0,294.0,657.0],["2020-06-23",290.0,310.0,278.0,298.0,294.0],["2020-06-24",296.0,308.0,290.0,307.0,222.0],["2020-06-25",290.0,302.0,284.0,294.0,348.0],["2020-06-26",298.0,298.0,282.0,286.0,449.0],["2020-06-29",288.0,298.0,282.0,290.0,178.0],["2020-06-30",290.0,296.0,282.0,290.0,299.0],["2020-07-01",296.0,296.0,267.6,280.0,807.0],["2020-07-02",280.0,292.0,245.8,250.0,1047.0],["2020-07-06",244.0,258.0,244.0,252.0,301.0],["2020-07-07",248.0,256.0,242.0,254.0,183.0],["2020-07-08",248.0,260.0,248.0,252.0,161.0],["2020-07-09",250.0,252.0,240.0,240.0,208.0],["2020-07-10",246.0,246.0,222.0,228.0,517.0],["2020-07-13",230.0,230.0,209.0,210.0,585.0],["2020-07-14",204.0,206.0,190.0,196.0,741.0],["2020-07-15",196.0,298.0,193.0,272.0,13486.0],["2020-07-16",256.0,258.0,208.0,228.0,5684.0],["2020-07-17",240.0,256.0,230.0,236.0,2414.0],["2020-07-20",236.0,236.0,210.0,216.0,1451.0],["2020-07-21",224.0,240.0,216.0,226.0,1751.0],["2020-07-22",224.0,234.0,220.0,222.0,430.0],["2020-07-23",224.0,238.0,224.0,230.0,1438.0],["2020-07-24",236.0,260.0,230.0,256.0,1493.0],["2020-07-27",260.0,282.0,246.0,260.0,1505.0],["2020-07-28",256.0,259.0,238.0,242.0,524.0],["2020-07-29",242.0,256.0,230.0,244.0,383.0],["2020-07-30",238.0,250.0,238.0,246.0,181.0],["2020-07-31",252.0,252.0,234.0,242.0,567.0],["2020-08-03",240.0,245.0,222.0,232.0,681.0],["2020-08-04",230.0,248.0,228.0,241.0,728.0],["2020-08-05",234.0,240.0,230.0,232.0,409.0],["2020-08-06",236.0,236.0,228.0,234.0,330.0],["2020-08-07",234.0,240.0,234.0,240.0,426.0],["2020-08-10",244.0,250.0,236.0,244.0,773.0],["2020-08-11",246.0,250.0,240.0,244.0,418.0],["2020-08-12",252.0,252.0,236.0,236.0,464.0],["2020-08-13",236.0,244.0,234.0,238.0,326.0],["2020-08-14",230.0,260.0,222.0,256.0,1721.0],["2020-08-17",256.0,314.0,250.0,306.0,1969.0],["2020-08-18",300.0,380.0,294.0,356.0,3165.0],["2020-08-19",376.0,376.0,290.0,310.0,1786.0],["2020-08-20",278.0,310.0,278.0,300.0,371.0],["2020-08-21",308.0,340.0,286.0,292.0,289.0],["2020-08-24",300.0,300.0,272.0,274.0,288.0],["2020-08-25",274.0,274.0,261.0,268.0,497.0],["2020-08-26",268.0,334.0,258.0,310.0,2426.0],["2020-08-27",296.0,305.2,282.0,284.0,511.0],["2020-08-28",286.0,290.0,272.0,284.0,180.0],["2020-08-31",278.0,284.0,260.0,266.0,351.0],["2020-09-01",266.0,276.0,264.0,266.0,166.0],["2020-09-02",264.0,278.0,254.0,254.0,335.0],["2020-09-03",254.0,264.0,220.0,248.0,1151.0],["2020-09-04",248.0,262.0,248.0,250.0,242.0],["2020-09-08",252.0,258.0,241.8,250.0,107.0],["2020-09-09",250.0,250.0,234.0,238.0,300.0],["2020-09-10",236.0,246.0,230.0,232.0,405.0],["2020-09-11",234.0,239.2,228.0,232.0,285.0],["2020-09-14",232.0,240.0,232.0,236.0,147.0],["2020-09-15",236.0,250.0,230.0,234.0,276.0],["2020-09-16",238.0,238.0,230.0,230.0,85.0],["2020-09-17",232.0,248.0,230.0,239.0,223.0],["2020-09-18",242.0,242.0,234.0,234.0,149.0],["2020-09-21",234.0,243.6,228.0,232.0,101.0],["2020-09-22",236.0,236.0,224.0,232.0,195.0],["2020-09-23",230.0,236.0,216.0,221.0,230.0],["2020-09-24",218.0,218.0,210.0,214.0,359.0],["2020-09-25",214.0,224.0,209.0,222.0,309.0],["2020-09-28",228.0,236.0,224.0,232.0,414.0],["2020-09-29",236.0,236.0,228.0,232.0,232.0],["2020-09-30",236.0,236.0,226.0,228.0,59.0],["2020-10-01",228.0,236.0,226.2,232.0,83.0],["2020-10-02",230.0,238.0,230.0,232.0,206.0],["2020-10-05",231.8,242.6,230.0,234.0,386.0],["2020-10-06",234.0,248.0,234.0,234.0,289.0],["2020-10-07",234.0,246.0,234.0,244.0,47.0],["2020-10-08",240.0,246.0,232.0,238.0,180.0],["2020-10-09",242.0,244.0,232.0,238.0,105.0],["2020-10-12",242.0,242.0,232.0,233.2,164.0],["2020-10-13",230.0,232.0,222.0,228.0,305.0],["2020-10-14",234.0,296.0,226.8,244.0,2236.0],["2020-10-15",242.0,268.0,234.0,264.0,925.0],["2020-10-16",260.0,266.0,244.0,255.0,387.0],["2020-10-19",252.0,260.0,239.0,245.2,453.0],["2020-10-20",242.0,244.0,222.0,233.2,346.0],["2020-10-21",236.0,270.0,232.0,264.0,1277.0],["2020-10-22",244.0,260.0,242.0,250.0,365.0],["2020-10-23",262.0,262.0,245.0,254.0,240.0],["2020-10-26",250.0,252.0,236.0,250.0,312.0],["2020-10-27",244.0,266.0,241.0,260.0,416.0],["2020-10-28",260.0,260.0,232.0,248.0,368.0],["2020-10-29",250.0,268.0,236.2,264.0,2250.0],["2020-10-30",284.0,318.0,250.2,270.0,4346.0],["2020-11-02",250.0,298.0,248.0,278.0,1191.0],["2020-11-03",280.0,300.0,274.0,274.0,827.0],["2020-11-04",270.0,286.0,262.0,274.0,575.0],["2020-11-05",278.0,298.0,271.4,294.0,622.0],["2020-11-06",292.0,308.0,278.0,278.0,445.0],["2020-11-09",290.0,308.0,280.0,296.0,608.0],["2020-11-10",308.0,340.0,292.0,316.0,1506.0],["2020-11-11",340.0,436.0,340.0,380.0,11045.0],["2020-11-12",354.0,371.4,314.0,322.0,2454.0],["2020-11-13",320.0,380.0,320.0,360.0,1870.0],["2020-11-16",362.0,372.0,337.0,338.0,781.0],["2020-11-17",338.0,338.0,300.0,302.0,1557.0],["2020-11-18",312.0,330.0,310.0,326.0,473.0],["2020-11-19",328.0,330.0,312.0,318.0,244.0],["2020-11-20",320.0,320.0,308.0,308.0,327.0],["2020-11-23",312.0,320.0,306.0,314.0,377.0],["2020-11-24",312.0,342.0,311.2,322.0,693.0],["2020-11-25",326.0,335.0,318.0,332.0,363.0],["2020-11-27",334.0,338.0,326.4,334.0,269.0],["2020-11-30",340.0,340.0,320.0,330.0,303.0],["2020-12-01",340.0,340.0,316.0,316.0,462.0],["2020-12-02",308.0,317.8,300.0,314.0,424.0],["2020-12-03",308.0,316.0,306.0,308.0,207.0],["2020-12-04",312.0,318.8,284.0,296.0,549.0],["2020-12-07",292.0,300.0,288.0,290.0,398.0],["2020-12-08",292.0,306.0,284.0,290.0,268.0],["2020-12-09",292.0,295.4,276.0,286.0,537.0],["2020-12-10",284.0,290.6,280.0,282.0,265.0],["2020-12-11",282.8,294.0,281.8,286.0,170.0],["2020-12-14",288.0,290.0,280.0,283.0,213.0],["2020-12-15",292.0,300.0,276.0,276.0,198.0],["2020-12-16",278.0,284.0,272.0,272.0,418.0],["2020-12-17",274.0,282.0,268.0,276.0,332.0],["2020-12-18",274.0,290.0,270.0,270.0,1324.0],["2020-12-21",276.0,276.0,254.0,254.0,604.0],["2020-12-22",260.0,264.0,254.0,258.0,383.0],["2020-12-23",260.0,260.0,246.0,248.0,875.0],["2020-12-24",252.0,258.0,250.0,250.0,448.0],["2020-12-28",254.0,264.0,250.0,260.0,1225.0],["2020-12-29",264.0,270.0,258.0,266.0,475.0],["2020-12-30",262.0,268.0,250.0,262.0,662.0],["2020-12-31",260.0,264.0,254.0,256.0,287.0],["2021-01-04",260.0,260.0,250.0,254.0,362.0],["2021-01-05",254.0,290.0,254.0,276.0,1053.0],["2021-01-06",278.0,278.0,268.0,272.0,504.0],["2021-01-07",272.0,278.0,268.2,272.0,260.0],["2021-01-08",276.0,280.0,272.0,276.0,419.0],["2021-01-11",278.0,278.0,270.0,270.0,273.0],["2021-01-12",272.0,300.0,272.0,286.0,1947.0],["2021-01-13",300.0,300.0,276.0,288.0,621.0],["2021-01-14",294.0,296.0,278.0,282.0,415.0],["2021-01-15",280.0,286.0,272.0,276.0,410.0],["2021-01-19",280.0,306.0,278.0,300.0,980.0],["2021-01-20",304.0,308.0,290.0,292.0,698.0],["2021-01-21",294.0,302.2,291.4,300.0,530.0],["2021-01-22",302.0,308.0,290.0,306.0,469.0],["2021-01-25",308.0,334.0,292.0,312.0,1851.0],["2021-01-26",318.0,318.0,290.0,298.0,1472.0],["2021-01-27",296.0,300.0,276.0,284.0,1896.0],["2021-01-28",282.0,296.0,264.0,276.0,1202.0],["2021-01-29",276.0,282.0,266.0,268.0,746.0],["2021-02-01",278.0,296.0,270.0,290.0,748.0],["2021-02-02",298.0,298.0,286.0,294.0,361.0],["2021-02-03",300.0,300.0,286.0,290.0,682.0],["2021-02-04",294.0,312.0,294.0,308.0,1264.0],["2021-02-05",316.0,366.0,310.0,328.0,3888.0],["2021-02-08",356.2,388.0,330.0,354.0,5980.0],["2021-02-09",388.0,658.0,379.6,546.0,45108.0],["2021-02-10",546.0,566.0,458.0,502.0,9571.0],["2021-02-11",486.0,492.0,418.0,422.0,4997.0],["2021-02-12",438.0,439.8,384.0,412.0,3973.0],["2021-02-16",430.0,442.0,396.0,434.0,3535.0],["2021-02-17",430.0,456.0,400.0,436.0,2957.0],["2021-02-18",424.0,434.0,404.0,434.0,1534.0],["2021-02-19",428.0,454.0,416.0,442.0,2598.0],["2021-02-22",440.0,449.8,412.0,432.0,1084.0],["2021-02-23",414.0,414.0,350.0,382.0,1586.0],["2021-02-24",400.0,412.0,387.6,402.0,350.0],["2021-02-25",382.0,402.2,364.0,380.0,873.0],["2021-02-26",374.0,382.0,351.2,368.0,617.0],["2021-03-01",352.0,396.0,352.0,374.0,924.0],["2021-03-02",384.4,404.0,378.0,382.0,749.0],["2021-03-03",388.0,394.0,372.0,376.0,649.0],["2021-03-04",370.0,370.0,321.0,328.0,1022.0],["2021-03-05",340.0,344.0,304.0,326.0,688.0],["2021-03-08",330.0,340.0,320.0,324.0,359.0],["2021-03-09",324.0,356.0,320.0,346.0,588.0],["2021-03-10",356.0,402.8,349.4,372.0,896.0],["2021-03-11",372.0,396.0,362.6,370.0,427.0],["2021-03-12",376.0,388.0,372.0,378.0,258.0],["2021-03-15",380.0,426.0,378.2,410.0,1068.0],["2021-03-16",412.0,416.0,376.0,380.0,509.0],["2021-03-17",398.0,410.0,380.0,398.0,447.0],["2021-03-18",398.0,400.0,382.0,382.0,394.0],["2021-03-19",384.0,398.0,381.4,394.0,221.0],["2021-03-22",402.0,402.0,380.0,380.0,338.0],["2021-03-23",384.0,386.0,348.0,354.0,426.0],["2021-03-24",354.0,370.0,350.0,354.0,295.0],["2021-03-25",364.0,364.0,340.0,360.0,310.0],["2021-03-26",364.0,370.0,356.0,366.0,344.0],["2021-03-29",364.0,372.0,350.0,356.0,2352.0],["2021-03-30",356.0,362.0,338.0,352.0,432.0],["2021-03-31",348.0,404.0,348.0,370.0,1261.0],["2021-04-01",360.0,410.0,358.0,398.0,1067.0],["2021-04-05",400.0,400.0,380.2,388.0,367.0],["2021-04-06",390.0,414.0,388.0,410.0,604.0],["2021-04-07",416.0,426.0,376.0,384.0,624.0],["2021-04-08",384.0,386.4,364.0,374.0,471.0],["2021-04-09",380.0,390.0,366.0,376.0,506.0],["2021-04-12",372.0,387.2,332.0,334.0,691.0],["2021-04-13",340.0,346.0,323.2,334.0,492.0],["2021-04-14",346.0,364.0,338.0,360.0,754.0],["2021-04-15",360.0,360.2,330.0,334.0,326.0],["2021-04-16",332.0,350.0,320.0,344.0,385.0],["2021-04-19",342.0,344.0,326.4,328.0,147.0],["2021-04-20",326.0,330.0,310.0,316.0,434.0],["2021-04-21",334.0,420.0,316.0,340.0,38106.0],["2021-04-22",330.0,360.0,314.0,350.0,3086.0],["2021-04-23",344.0,368.0,338.0,366.0,849.0],["2021-04-26",354.0,368.0,350.0,362.0,574.0],["2021-04-27",362.0,370.0,360.0,364.0,378.0],["2021-04-28",360.0,370.0,356.0,364.0,233.0],["2021-04-29",372.0,396.0,350.0,350.0,2446.0],["2021-04-30",352.0,372.0,349.6,368.0,718.0],["2021-05-03",370.0,374.0,350.0,354.0,438.0],["2021-05-04",356.0,358.0,332.0,350.0,535.0],["2021-05-05",356.0,356.0,336.0,342.0,157.0],["2021-05-06",340.0,348.0,330.0,334.0,359.0],["2021-05-07",334.0,350.0,332.0,344.0,161.0],["2021-05-10",348.0,352.0,334.0,350.0,578.0],["2021-05-11",342.0,370.0,334.0,364.0,388.0],["2021-05-12",364.0,372.0,352.0,358.0,563.0],["2021-05-13",358.0,366.0,344.0,348.0,521.0],["2021-05-14",348.0,360.0,340.0,342.0,523.0],["2021-05-17",340.0,360.0,340.0,346.0,188.0],["2021-05-18",350.0,364.0,347.0,362.0,256.0],["2021-05-19",354.0,378.0,350.0,376.0,633.0],["2021-05-20",382.0,400.0,376.0,396.0,1008.0],["2021-05-21",398.0,438.0,390.0,428.0,1638.0],["2021-05-24",430.0,490.0,426.0,460.0,4405.0],["2021-05-25",464.0,470.0,426.0,428.0,703.0],["2021-05-26",432.0,460.0,426.0,454.0,655.0],["2021-05-27",444.0,546.0,444.0,524.0,5975.0],["2021-05-28",530.0,536.0,500.0,518.0,1311.0],["2021-06-01",528.0,540.0,494.0,534.0,915.0],["2021-06-02",550.0,564.0,524.0,550.0,1455.0],["2021-06-03",550.0,580.0,550.0,580.0,792.0],["2021-06-04",584.0,636.0,576.0,618.0,1665.0],["2021-06-07",616.0,646.0,600.0,640.0,1130.0],["2021-06-08",640.0,650.0,584.0,596.0,1496.0],["2021-06-09",594.0,630.0,594.0,612.0,648.0],["2021-06-10",600.0,630.0,590.0,602.0,673.0],["2021-06-11",600.0,621.4,582.0,618.0,441.0],["2021-06-14",616.0,628.0,600.0,610.0,505.0],["2021-06-15",614.0,614.0,580.0,582.0,803.0],["2021-06-16",580.0,592.0,560.0,592.0,826.0],["2021-06-17",582.0,590.0,563.0,582.0,697.0],["2021-06-18",568.0,582.0,562.0,562.0,612.0],["2021-06-21",562.0,600.0,560.0,598.0,299.0],["2021-06-22",598.0,598.0,568.0,568.0,794.0],["2021-06-23",582.0,606.0,582.0,600.0,533.0],["2021-06-24",601.2,618.0,596.0,612.0,330.0],["2021-06-25",608.0,612.0,588.0,588.0,415.0],["2021-06-28",596.0,608.0,590.0,598.0,167.0],["2021-06-29",600.0,600.0,590.0,590.0,168.0],["2021-06-30",594.0,596.0,560.0,564.0,1031.0],["2021-07-01",558.0,586.0,540.0,566.0,835.0],["2021-07-02",568.0,584.0,564.0,574.0,379.0],["2021-07-06",586.0,602.0,575.6,580.0,774.0],["2021-07-07",592.0,674.0,592.0,626.0,3943.0],["2021-07-08",604.0,648.0,600.0,608.0,1169.0],["2021-07-09",620.0,684.0,620.0,678.0,2029.0],["2021-07-12",694.0,734.0,694.0,726.0,4452.0],["2021-07-13",766.0,798.0,720.0,734.0,2883.0],["2021-07-14",752.0,770.0,656.0,680.0,1525.0],["2021-07-15",694.0,724.0,694.0,722.0,824.0],["2021-07-16",720.0,750.0,706.0,708.0,767.0],["2021-07-19",700.0,776.0,672.0,776.0,1907.0],["2021-07-20",778.0,788.0,752.0,778.0,1546.0],["2021-07-21",772.0,774.0,758.0,763.0,579.0],["2021-07-22",770.0,920.0,742.2,876.0,4790.0],["2021-07-23",874.0,966.0,874.0,934.0,3862.0],["2021-07-26",882.0,930.2,740.0,742.0,2496.0],["2021-07-27",756.0,871.0,746.0,812.0,2045.0],["2021-07-28",804.0,821.0,800.0,812.0,741.0],["2021-07-29",826.0,849.0,800.0,816.0,475.0],["2021-07-30",802.0,816.0,746.0,776.0,1033.0],["2021-08-02",790.0,815.0,780.0,796.0,560.0],["2021-08-03",794.0,808.0,750.0,760.0,803.0],["2021-08-04",813.0,813.0,772.0,780.0,463.0],["2021-08-05",784.0,795.8,770.0,790.0,556.0],["2021-08-06",788.0,799.2,788.0,792.0,145.0],["2021-08-09",792.0,806.0,776.0,786.0,1403.0],["2021-08-10",792.0,800.0,760.0,760.0,624.0],["2021-08-11",774.0,786.0,752.0,770.0,468.0],["2021-08-12",772.0,780.0,684.0,689.0,1295.0],["2021-08-13",690.0,720.0,650.0,652.0,1590.0],["2021-08-16",654.0,686.0,634.0,642.0,1098.0],["2021-08-17",640.0,649.0,610.0,618.0,688.0],["2021-08-18",624.0,676.0,622.0,674.0,833.0],["2021-08-19",658.0,663.0,612.0,614.0,465.0],["2021-08-20",620.0,644.0,612.0,624.0,773.0],["2021-08-23",628.0,632.0,576.0,578.0,1834.0],["2021-08-24",602.0,633.0,596.0,622.0,931.0],["2021-08-25",628.0,638.0,612.0,630.0,728.0],["2021-08-26",632.0,632.0,606.0,620.0,287.0],["2021-08-27",620.0,620.0,598.0,602.0,1045.0],["2021-08-30",600.0,620.0,580.0,588.0,1689.0],["2021-08-31",590.0,614.0,584.0,592.0,960.0],["2021-09-01",596.0,604.0,590.0,590.0,396.0],["2021-09-02",592.0,622.0,592.0,618.0,334.0],["2021-09-03",622.0,628.0,593.0,602.0,234.0],["2021-09-07",616.0,624.0,594.0,598.0,597.0],["2021-09-08",590.0,612.0,584.0,610.0,363.0],["2021-09-09",610.0,634.0,608.0,632.0,257.0],["2021-09-10",630.0,630.0,608.0,614.0,116.0],["2021-09-13",608.0,612.0,574.0,588.0,537.0],["2021-09-14",586.0,601.0,562.0,564.0,378.0],["2021-09-15",568.0,588.0,560.0,566.0,514.0],["2021-09-16",562.0,587.0,556.0,568.0,126.0],["2021-09-17",572.0,592.0,571.0,582.0,295.0],["2021-09-20",582.0,582.0,552.0,552.0,479.0],["2021-09-21",580.0,586.0,542.0,544.0,1080.0],["2021-09-22",544.0,550.0,528.0,530.0,778.0],["2021-09-23",540.0,602.0,536.0,584.0,579.0],["2021-09-24",582.0,610.0,562.0,608.0,407.0],["2021-09-27",610.0,614.8,556.0,560.0,607.0],["2021-09-28",558.0,558.0,522.0,526.0,3941.0],["2021-09-29",524.0,530.0,520.0,520.0,358.0],["2021-09-30",522.0,528.0,510.0,516.0,458.0],["2021-10-01",518.0,521.8,510.0,512.0,241.0],["2021-10-04",510.0,520.0,506.0,506.0,530.0],["2021-10-05",506.0,522.0,502.0,516.0,275.0],["2021-10-06",512.0,516.0,500.0,500.0,359.0],["2021-10-07",510.0,536.0,510.0,518.0,277.0],["2021-10-08",520.0,550.4,510.0,524.0,617.0],["2021-10-11",520.0,523.8,502.0,508.0,343.0],["2021-10-12",508.0,510.0,500.0,506.0,358.0],["2021-10-13",506.0,516.0,506.0,510.0,318.0],["2021-10-14",520.0,530.0,510.0,514.0,156.0],["2021-10-15",526.0,554.0,514.0,544.0,466.0],["2021-10-18",540.0,548.0,532.0,540.0,212.0],["2021-10-19",550.0,550.0,520.0,522.0,343.0],["2021-10-20",530.0,556.0,530.0,544.0,284.0],["2021-10-21",544.0,557.4,536.0,552.0,307.0],["2021-10-22",550.0,558.0,538.6,542.0,163.0],["2021-10-25",542.0,566.0,542.0,562.0,307.0],["2021-10-26",620.0,620.0,580.0,582.0,1730.0],["2021-10-27",600.0,602.0,558.0,568.0,1238.0],["2021-10-28",578.0,588.0,562.0,566.0,522.0],["2021-10-29",568.0,580.0,542.0,554.0,419.0],["2021-11-01",556.0,568.0,550.0,560.0,476.0],["2021-11-02",560.0,572.0,532.0,540.0,679.0],["2021-11-03",540.0,548.0,536.0,540.0,452.0],["2021-11-04",546.0,546.0,534.0,538.0,581.0],["2021-11-05",538.0,544.0,520.0,524.0,1373.0],["2021-11-08",524.0,544.0,516.0,544.0,1594.0],["2021-11-09",548.0,572.0,540.0,572.0,1242.0],["2021-11-10",586.0,610.0,562.0,572.0,1006.0],["2021-11-11",582.0,606.0,560.0,570.0,917.0],["2021-11-12",566.0,582.0,562.0,576.0,411.0],["2021-11-15",580.0,594.6,564.0,566.0,747.0],["2021-11-16",560.0,560.0,500.0,502.0,1608.0],["2021-11-17",506.0,516.0,496.0,498.0,847.0],["2021-11-18",492.0,505.0,408.0,408.0,1752.0],["2021-11-19",424.0,436.0,408.0,408.0,1259.0],["2021-11-22",420.0,428.0,376.0,382.0,1434.0],["2021-11-23",388.0,412.0,380.0,398.0,774.0],["2021-11-24",400.0,412.0,398.0,406.0,411.0],["2021-11-26",398.0,410.0,390.0,398.0,395.0],["2021-11-29",398.0,406.0,382.0,390.0,375.0],["2021-11-30",384.0,392.0,368.0,372.0,647.0],["2021-12-01",370.0,392.4,352.0,352.0,697.0],["2021-12-02",350.0,374.0,350.0,368.0,617.0],["2021-12-03",364.0,367.8,340.0,342.0,347.0],["2021-12-06",346.0,368.0,346.0,360.0,283.0],["2021-12-07",362.0,388.0,360.0,380.0,351.0],["2021-12-08",384.0,414.0,379.8,412.0,196.0],["2021-12-09",412.0,412.0,366.0,368.0,328.0],["2021-12-10",372.0,374.0,362.0,366.0,96.0],["2021-12-13",368.0,376.0,344.0,346.0,284.0],["2021-12-14",352.0,354.0,344.0,346.0,210.0],["2021-12-15",354.0,360.0,320.0,346.0,503.0],["2021-12-16",348.0,369.2,346.6,348.0,180.0],["2021-12-17",356.0,370.0,340.0,350.0,248.0],["2021-12-20",342.0,346.0,332.0,334.0,486.0],["2021-12-21",340.0,360.0,338.0,354.0,247.0],["2021-12-22",360.0,360.0,356.0,358.0,119.0],["2021-12-23",360.0,378.0,356.0,370.0,214.0],["2021-12-27",370.0,376.0,362.0,366.0,444.0],["2021-12-28",368.0,386.0,368.0,382.0,214.0],["2021-12-29",396.0,396.0,370.0,377.0,146.0],["2021-12-30",380.0,398.0,380.0,398.0,185.0],["2021-12-31",398.0,398.0,350.0,358.0,501.0],["2022-01-03",358.0,376.0,348.0,364.0,316.0],["2022-01-04",370.0,370.0,343.8,350.0,345.0],["2022-01-05",350.0,350.0,324.0,328.0,317.0],["2022-01-06",328.0,353.4,320.0,332.0,290.0],["2022-01-07",334.0,344.0,320.0,328.0,443.0],["2022-01-10",326.0,328.2,315.0,328.0,284.0],["2022-01-11",334.0,376.0,328.0,374.0,752.0],["2022-01-12",376.0,376.0,342.0,346.0,178.0],["2022-01-13",348.0,348.0,320.0,324.0,157.0],["2022-01-14",332.0,332.0,316.0,320.0,220.0],["2022-01-18",328.0,328.0,302.0,308.0,138.0],["2022-01-19",326.0,326.0,288.0,292.0,175.0],["2022-01-20",290.0,297.6,284.0,284.0,220.0],["2022-01-21",280.0,280.0,242.0,248.0,604.0],["2022-01-24",240.0,244.0,220.0,242.0,487.0],["2022-01-25",246.0,250.0,230.0,242.0,248.0],["2022-01-26",240.0,250.0,210.0,222.0,333.0],["2022-01-27",230.0,234.0,210.0,214.0,128.0],["2022-01-28",220.0,238.0,200.0,200.0,489.0],["2022-01-31",220.0,252.2,212.0,238.0,479.0],["2022-02-01",250.0,250.0,228.0,242.0,421.0],["2022-02-02",240.0,240.0,190.0,199.8,1456.0],["2022-02-03",198.0,198.0,172.0,172.0,1173.0],["2022-02-04",178.0,178.0,168.4,170.0,920.0],["2022-02-07",174.4,176.8,152.0,156.4,905.0],["2022-02-08",162.0,178.0,158.0,175.2,497.0],["2022-02-09",178.0,200.0,176.0,192.6,1010.0],["2022-02-10",192.0,206.0,180.0,206.0,393.0],["2022-02-11",208.0,228.0,201.0,208.0,563.0],["2022-02-14",200.0,210.0,200.0,204.0,341.0],["2022-02-15",210.0,210.0,200.0,206.0,193.0],["2022-02-16",206.0,220.0,206.0,214.0,177.0],["2022-02-17",214.0,215.0,200.0,204.0,177.0],["2022-02-18",204.0,213.8,200.0,206.0,308.0],["2022-02-22",200.0,204.0,196.0,200.0,111.0],["2022-02-23",204.0,204.0,194.0,194.8,89.0],["2022-02-24",184.0,192.0,180.0,192.0,128.0],["2022-02-25",192.0,218.0,185.6,210.0,107.0],["2022-02-28",210.0,223.4,200.6,218.0,265.0],["2022-03-01",218.0,218.0,202.0,204.0,182.0],["2022-03-02",204.0,211.6,197.2,202.0,110.0],["2022-03-03",208.0,210.0,202.0,202.2,118.0],["2022-03-04",204.0,208.0,158.0,186.6,473.0],["2022-03-07",186.0,192.0,178.6,188.0,286.0],["2022-03-08",192.0,192.0,180.0,186.8,145.0],["2022-03-09",187.6,192.2,181.4,190.0,206.0],["2022-03-10",180.0,180.6,172.0,179.4,171.0],["2022-03-11",188.2,254.0,183.2,210.0,9559.0],["2022-03-14",206.0,228.0,190.0,192.6,3685.0],["2022-03-15",192.0,204.0,172.0,179.6,902.0],["2022-03-16",179.6,188.6,160.2,178.0,465.0],["2022-03-17",174.0,188.0,174.0,181.4,289.0],["2022-03-18",183.8,198.0,180.0,191.0,324.0],["2022-03-21",202.0,207.4,186.2,196.0,180.0],["2022-03-22",202.0,202.0,190.0,199.6,203.0],["2022-03-23",198.0,212.0,194.0,206.0,262.0],["2022-03-24",202.0,208.0,194.8,200.0,244.0],["2022-03-25",202.0,204.0,194.0,196.0,211.0],["2022-03-28",194.0,198.4,184.6,190.0,177.0],["2022-03-29",196.0,196.0,186.8,194.2,333.0],["2022-03-30",200.0,212.2,183.0,209.0,375.0],["2022-03-31",214.0,214.0,189.0,191.6,339.0],["2022-04-01",195.4,200.0,195.4,196.2,123.0],["2022-04-04",200.0,203.8,192.0,196.8,125.0],["2022-04-05",194.0,206.0,194.0,195.4,111.0],["2022-04-06",192.4,200.0,186.0,194.4,255.0],["2022-04-07",195.8,228.0,186.8,224.0,3381.0],["2022-04-08",240.0,298.0,232.0,270.0,6299.0],["2022-04-11",270.0,270.0,246.0,254.0,1629.0],["2022-04-12",258.0,258.0,228.0,242.0,1256.0],["2022-04-13",230.0,231.0,212.0,224.0,511.0],["2022-04-14",222.0,226.0,210.0,216.0,130.0],["2022-04-18",212.0,214.0,190.4,200.0,423.0],["2022-04-19",210.0,210.0,200.0,204.0,153.0],["2022-04-20",216.0,218.0,204.0,204.0,189.0],["2022-04-21",202.0,219.0,198.0,200.0,429.0],["2022-04-22",202.0,204.0,190.0,191.2,238.0],["2022-04-25",191.0,196.0,180.0,187.2,179.0],["2022-04-26",175.8,187.4,174.0,174.0,188.0],["2022-04-27",177.4,194.2,176.0,184.4,282.0],["2022-04-28",184.0,188.0,176.0,183.2,337.0],["2022-04-29",180.0,194.0,180.0,187.8,67.0],["2022-05-02",187.6,194.2,179.0,192.6,134.0],["2022-05-03",190.0,194.0,184.0,190.0,42.0],["2022-05-04",186.2,190.0,184.0,186.2,113.0],["2022-05-05",186.0,191.2,176.4,183.4,71.0],["2022-05-06",185.0,191.2,176.2,184.8,65.0],["2022-05-09",180.0,180.0,140.0,155.8,1434.0],["2022-05-10",166.0,166.0,149.0,154.6,143.0],["2022-05-11",165.8,165.8,142.0,145.2,216.0],["2022-05-12",140.0,146.0,136.0,143.2,349.0],["2022-05-13",160.0,160.0,146.0,150.0,260.0],["2022-05-16",156.0,159.6,137.0,146.0,420.0],["2022-05-17",158.0,158.0,142.2,145.6,344.0],["2022-05-18",141.4,153.0,138.0,140.0,156.0],["2022-05-19",140.4,150.0,134.2,141.0,155.0],["2022-05-20",141.0,152.6,128.8,138.0,144.0],["2022-05-23",140.0,140.0,134.0,140.0,142.0],["2022-05-24",134.0,141.8,132.0,132.0,142.0],["2022-05-25",138.0,144.0,130.0,136.0,320.0],["2022-05-26",138.0,140.0,136.0,136.0,46.0],["2022-05-27",138.0,139.6,134.0,136.0,379.0],["2022-05-31",140.0,140.0,136.0,136.0,175.0],["2022-06-01",140.0,146.0,138.0,140.0,74.0],["2022-06-02",146.0,147.6,140.0,144.0,109.0],["2022-06-03",144.0,154.2,140.0,144.0,245.0],["2022-06-06",144.0,151.0,144.0,146.0,1621.0],["2022-06-07",148.0,154.8,140.0,140.0,454.0],["2022-06-08",144.0,150.6,140.0,140.0,80.0],["2022-06-09",148.0,148.0,140.0,142.2,67.0],["2022-06-10",142.0,142.0,136.0,137.0,156.0],["2022-06-13",134.0,140.8,120.0,120.6,216.0],["2022-06-14",120.6,124.0,120.0,120.0,202.0],["2022-06-15",126.0,135.8,120.4,132.4,144.0],["2022-06-16",135.0,135.0,115.8,120.0,196.0],["2022-06-17",126.0,130.0,124.4,128.6,115.0],["2022-06-21",128.0,128.0,122.0,124.2,97.0],["2022-06-22",128.0,131.2,128.0,131.2,75.0],["2022-06-23",137.8,140.0,132.6,134.4,111.0],["2022-06-24",138.0,192.0,125.2,148.0,3071.0],["2022-06-27",148.0,150.0,136.4,139.2,138.0],["2022-06-28",139.2,140.6,136.0,136.2,90.0],["2022-06-29",138.2,141.6,136.0,136.0,72.0],["2022-06-30",136.0,143.6,136.0,138.0,160.0],["2022-07-01",136.0,140.0,136.0,138.0,211.0],["2022-07-05",136.0,140.0,126.0,128.0,144.0],["2022-07-06",126.2,130.0,116.0,123.8,209.0],["2022-07-07",124.0,126.0,118.0,126.0,153.0],["2022-07-08",128.0,140.0,124.2,140.0,279.0],["2022-07-11",140.0,140.0,130.2,138.0,24.0],["2022-07-12",132.0,138.6,132.0,136.6,46.0],["2022-07-13",130.0,136.6,123.6,123.6,200.0],["2022-07-14",124.0,130.4,124.0,124.2,67.0],["2022-07-15",132.0,132.0,126.2,126.2,55.0],["2022-07-18",134.0,134.0,126.2,128.4,37.0],["2022-07-19",130.8,134.4,124.2,128.6,118.0],["2022-07-20",132.0,133.4,126.4,130.0,109.0],["2022-07-21",136.0,136.0,126.0,129.4,44.0],["2022-07-22",124.0,135.8,124.0,128.4,50.0],["2022-07-25",130.2,134.2,126.0,126.8,44.0],["2022-07-26",126.0,140.0,126.0,137.8,291.0],["2022-07-27",136.0,138.0,126.0,135.0,107.0],["2022-07-28",138.0,140.0,134.0,138.0,382.0],["2022-07-29",140.0,148.4,134.0,135.0,253.0],["2022-08-01",134.0,136.0,128.0,130.0,158.0],["2022-08-02",128.8,136.0,128.2,130.0,139.0],["2022-08-03",130.0,136.0,122.0,122.0,591.0],["2022-08-04",134.0,134.0,123.0,130.0,244.0],["2022-08-05",130.0,178.0,124.0,144.0,4226.0],["2022-08-08",144.0,148.0,140.0,140.0,285.0],["2022-08-09",142.0,142.0,132.0,133.0,235.0],["2022-08-10",134.0,142.4,133.0,136.2,351.0],["2022-08-11",140.0,143.6,128.2,128.2,254.0],["2022-08-12",128.0,135.6,128.0,130.0,347.0],["2022-08-15",128.0,130.0,104.0,116.0,2188.0],["2022-08-16",118.0,118.0,112.6,113.0,515.0],["2022-08-17",113.0,118.0,106.0,110.0,250.0],["2022-08-18",112.0,112.0,105.0,108.0,246.0],["2022-08-19",110.0,138.0,105.2,109.8,2510.0],["2022-08-22",109.8,140.0,100.4,107.2,4098.0],["2022-08-23",120.0,120.0,104.0,111.4,363.0],["2022-08-24",105.8,108.0,96.0,98.8,891.0],["2022-08-25",100.0,100.0,96.0,96.0,493.0],["2022-08-26",100.0,101.2,92.4,98.0,712.0],["2022-08-29",98.0,99.0,92.0,96.0,294.0],["2022-08-30",92.0,100.0,92.0,94.0,151.0],["2022-08-31",94.0,99.6,94.0,95.8,38.0],["2022-09-01",95.0,99.6,90.0,91.8,257.0],["2022-09-02",93.4,97.2,88.0,88.0,325.0],["2022-09-06",92.0,92.0,76.0,84.0,396.0],["2022-09-07",80.0,84.0,72.2,76.0,1528.0],["2022-09-08",78.0,80.0,74.4,75.4,374.0],["2022-09-09",75.6,86.0,75.6,79.0,524.0],["2022-09-12",84.0,90.4,77.0,77.0,704.0],["2022-09-13",76.2,80.0,75.6,78.2,188.0],["2022-09-14",80.0,90.0,78.0,90.0,260.0],["2022-09-15",90.0,90.0,80.8,89.8,445.0],["2022-09-16",90.0,95.8,73.4,73.4,989.0],["2022-09-19",77.0,79.8,52.2,66.8,3474.0],["2022-09-20",63.8,66.8,54.2,60.4,2163.0],["2022-09-21",60.0,68.0,57.0,60.8,761.0],["2022-09-22",60.0,66.0,54.2,56.0,753.0],["2022-09-23",58.8,58.8,52.6,53.2,648.0],["2022-09-26",54.0,58.8,54.0,54.0,364.0],["2022-09-27",56.0,56.0,52.0,54.0,517.0],["2022-09-28",56.8,62.0,54.0,59.2,1325.0],["2022-09-29",57.4,58.2,56.0,56.0,334.0],["2022-09-30",56.0,58.0,54.0,55.4,1069.0],["2022-10-03",62.0,62.0,54.0,59.8,395.0],["2022-10-04",62.0,62.0,56.0,58.2,180.0],["2022-10-05",60.0,74.4,58.2,68.0,6728.0],["2022-10-06",74.0,74.0,63.6,68.2,1400.0],["2022-10-07",66.2,67.8,60.0,63.6,934.0],["2022-10-10",64.0,64.0,54.0,59.8,391.0],["2022-10-11",60.0,63.8,56.0,58.6,176.0],["2022-10-12",61.6,62.0,54.6,57.0,187.0],["2022-10-13",54.8,62.0,54.8,59.4,164.0],["2022-10-14",61.0,63.8,57.6,58.0,112.0],["2022-10-17",63.0,63.2,56.0,60.0,297.0],["2022-10-18",60.0,64.0,60.0,60.0,129.0],["2022-10-19",62.0,64.0,58.2,63.8,182.0],["2022-10-20",62.0,64.4,60.0,60.2,150.0],["2022-10-21",66.0,66.0,58.2,58.4,210.0],["2022-10-24",58.0,63.0,58.0,59.8,218.0],["2022-10-25",59.8,60.0,58.0,59.2,330.0],["2022-10-26",60.0,61.8,60.0,61.2,60.0],["2022-10-27",63.2,63.2,58.0,61.0,277.0],["2022-10-28",60.0,62.0,58.0,60.6,208.0],["2022-10-31",66.0,66.0,58.0,61.6,300.0],["2022-11-01",60.8,66.0,59.0,63.0,304.0],["2022-11-02",62.0,62.8,58.4,62.4,319.0],["2022-11-03",61.8,62.0,56.0,56.0,323.0],["2022-11-04",58.0,59.8,57.6,58.8,95.0],["2022-11-07",62.0,62.0,59.0,60.4,282.0],["2022-11-08",60.4,60.4,58.0,58.0,74.0],["2022-11-09",60.0,60.0,50.0,51.4,495.0],["2022-11-10",64.0,64.0,52.0,53.8,271.0],["2022-11-11",55.4,56.0,50.0,54.6,379.0],["2022-11-14",54.8,56.0,50.0,54.0,805.0],["2022-11-15",56.0,60.0,53.6,54.4,288.0],["2022-11-16",54.8,54.8,52.0,53.4,157.0],["2022-11-17",52.6,54.0,52.0,52.0,191.0],["2022-11-18",60.0,60.0,49.0,56.0,1262.0],["2022-11-21",54.4,56.0,48.2,55.0,248.0],["2022-11-22",52.0,55.0,48.0,50.6,129.0],["2022-11-23",60.0,60.0,51.0,56.0,188.0],["2022-11-25",56.0,56.0,53.6,56.0,22.0],["2022-11-28",56.0,56.0,51.0,54.0,287.0],["2022-11-29",54.8,54.8,51.2,53.6,37.0],["2022-11-30",53.8,56.0,50.0,50.4,142.0],["2022-12-01",60.0,60.0,52.0,57.0,340.0],["2022-12-02",56.8,56.8,54.6,56.4,67.0],["2022-12-05",59.6,59.6,53.8,56.4,284.0],["2022-12-06",56.2,56.2,52.4,53.2,94.0],["2022-12-07",58.0,58.0,54.0,55.8,138.0],["2022-12-08",58.6,60.0,52.0,55.0,43.0],["2022-12-09",56.0,56.0,52.0,54.8,223.0],["2022-12-12",57.6,57.6,50.0,57.0,346.0],["2022-12-13",59.8,59.8,54.0,55.0,11.0],["2022-12-14",56.0,62.6,54.4,54.4,1278.0],["2022-12-15",56.0,58.0,52.6,53.0,226.0],["2022-12-16",54.0,55.6,51.0,54.8,129.0],["2022-12-19",53.4,56.0,50.0,51.6,134.0],["2022-12-20",52.0,54.0,50.0,54.0,441.0],["2022-12-21",54.0,54.0,49.0,50.0,375.0],["2022-12-22",52.6,52.6,50.0,50.0,234.0],["2022-12-23",51.2,51.2,49.0,50.0,223.0],["2022-12-27",53.2,53.2,45.0,45.0,254.0],["2022-12-28",48.0,50.4,40.0,45.8,276.0],["2022-12-29",50.0,50.0,42.0,45.0,111.0],["2022-12-30",44.0,50.6,44.0,45.8,206.0],["2023-01-03",53.0,56.0,50.4,50.6,171.0],["2023-01-04",50.6,54.0,50.6,52.2,250.0],["2023-01-05",50.0,54.0,50.0,52.8,105.0],["2023-01-06",53.0,55.6,52.8,53.8,197.0],["2023-01-09",54.0,54.0,53.0,53.2,169.0],["2023-01-10",54.0,55.8,53.0,53.4,57.0],["2023-01-11",56.0,59.8,50.8,57.0,497.0],["2023-01-12",60.0,60.0,54.8,54.8,281.0],["2023-01-13",60.0,60.0,54.8,55.0,437.0],["2023-01-17",57.8,57.8,54.0,54.0,71.0],["2023-01-18",56.0,56.0,53.0,54.2,82.0],["2023-01-19",57.0,57.0,50.0,51.0,226.0],["2023-01-20",53.4,53.4,49.4,51.0,265.0],["2023-01-23",51.0,51.0,50.0,50.6,319.0],["2023-01-24",50.2,51.6,50.2,51.0,194.0],["2023-01-25",51.0,51.0,50.0,50.8,80.0],["2023-01-26",52.2,52.2,50.4,51.0,416.0],["2023-01-27",52.0,52.0,50.6,50.8,190.0],["2023-01-30",53.4,56.0,52.0,52.0,92.0],["2023-01-31",52.0,54.0,50.4,53.4,161.0],["2023-02-01",54.0,55.8,52.0,55.6,278.0],["2023-02-02",55.6,104.0,52.6,73.6,29594.0],["2023-02-03",72.4,98.8,70.0,90.8,10305.0],["2023-02-06",92.8,98.0,72.0,78.0,1529.0],["2023-02-07",75.6,78.8,73.8,75.0,548.0],["2023-02-08",75.0,75.0,67.4,70.6,647.0],["2023-02-09",73.0,73.0,60.0,60.0,466.0],["2023-02-10",68.0,68.0,60.0,64.4,239.0],["2023-02-13",69.4,69.4,58.2,58.2,225.0],["2023-02-14",63.0,66.0,58.0,66.0,143.0],["2023-02-15",64.6,68.0,60.0,66.8,443.0],["2023-02-16",67.0,67.0,58.8,60.0,153.0],["2023-02-17",66.0,66.0,58.0,59.4,261.0],["2023-02-21",62.4,62.4,56.0,56.2,216.0],["2023-02-22",56.0,59.0,54.0,58.0,187.0],["2023-02-23",59.0,62.0,54.4,55.2,167.0],["2023-02-24",58.0,58.0,52.2,53.2,171.0],["2023-02-27",54.4,54.4,52.2,53.6,163.0],["2023-02-28",56.0,60.0,52.2,57.0,499.0],["2023-03-01",56.0,57.0,52.6,54.0,183.0],["2023-03-02",60.0,60.0,54.4,56.0,133.0],["2023-03-03",58.8,60.0,56.0,58.4,76.0],["2023-03-06",60.0,60.0,56.8,58.0,168.0],["2023-03-07",56.0,60.0,54.4,56.0,117.0],["2023-03-08",60.0,60.0,54.4,57.6,122.0],["2023-03-09",60.4,61.0,56.0,56.0,132.0],["2023-03-10",60.0,60.0,54.4,54.6,151.0],["2023-03-13",57.4,57.4,54.0,54.0,103.0],["2023-03-14",53.0,60.0,52.0,52.0,330.0],["2023-03-15",54.6,54.6,52.0,52.0,75.0],["2023-03-16",53.6,58.0,51.8,52.6,241.0],["2023-03-17",53.0,56.0,49.6,52.6,301.0],["2023-03-20",52.2,54.0,44.4,45.8,461.0],["2023-03-21",48.8,53.0,45.0,48.0,187.0],["2023-03-22",46.0,50.0,46.0,50.0,41.0],["2023-03-23",48.0,52.0,47.0,50.0,78.0],["2023-03-24",48.2,49.8,45.2,46.0,106.0],["2023-03-27",48.4,52.6,45.6,45.6,402.0],["2023-03-28",48.0,54.0,48.0,50.4,156.0],["2023-03-29",47.8,54.0,47.8,50.0,223.0],["2023-03-30",52.6,54.0,49.2,49.2,179.0],["2023-03-31",52.0,72.0,49.2,70.0,2652.0],["2023-04-03",54.0,58.4,44.4,54.0,1117.0],["2023-04-04",54.0,54.0,47.4,49.6,296.0],["2023-04-05",48.2,56.0,48.0,48.2,243.0],["2023-04-06",50.2,52.4,47.6,50.0,533.0],["2023-04-10",46.8,51.8,44.4,44.4,464.0],["2023-04-11",44.6,48.0,44.2,46.8,249.0],["2023-04-12",44.0,47.0,43.6,46.6,310.0],["2023-04-13",44.0,46.6,40.8,43.4,954.0],["2023-04-14",43.4,45.0,40.2,44.0,709.0],["2023-04-17",40.4,44.2,39.4,40.0,649.0],["2023-04-18",40.0,48.0,38.4,40.8,4301.0],["2023-04-19",39.6,42.0,38.8,39.2,972.0],["2023-04-20",41.8,43.0,38.8,40.0,516.0],["2023-04-21",38.0,42.4,38.0,41.0,377.0],["2023-04-24",44.0,44.0,40.0,40.4,247.0],["2023-04-25",42.0,42.0,38.8,39.4,201.0],["2023-04-26",39.6,44.0,39.0,39.6,3072.0],["2023-04-27",43.6,43.6,38.8,39.4,388.0],["2023-04-28",40.8,42.0,36.2,38.8,1355.0],["2023-05-01",38.0,38.4,34.6,35.0,1793.0],["2023-05-02",38.0,38.0,34.4,35.0,506.0],["2023-05-03",36.8,37.4,34.4,34.6,380.0],["2023-05-04",35.4,36.0,34.0,36.0,537.0],["2023-05-05",36.0,40.0,34.4,35.0,1086.0],["2023-05-08",36.0,40.2,34.6,37.2,1221.0],["2023-05-09",38.2,39.0,36.0,37.8,252.0],["2023-05-10",37.0,47.8,37.0,40.8,3245.0],["2023-05-11",40.0,41.0,36.0,39.0,1372.0],["2023-05-12",39.0,40.0,35.0,37.6,1891.0],["2023-05-15",37.0,51.0,34.9,48.4,23000.0],["2023-05-16",43.3,53.0,37.46,38.6,28600.0],["2023-05-17",39.6,43.3,37.0,39.4,15410.0],["2023-05-18",38.5,39.28,35.1,36.09,7510.0],["2023-05-19",35.7,46.3,35.5,36.4,29400.0],["2023-05-22",36.95,39.5,36.4,37.7,8940.0],["2023-05-23",36.7,44.5,36.45,43.0,12560.0],["2023-05-24",42.3,42.31,38.6,39.9,5380.0],["2023-05-25",38.5,38.6,36.8,37.15,1390.0],["2023-05-26",36.9,37.6,35.6,37.5,4220.0],["2023-05-30",37.4,37.4,36.5,36.5,1440.0],["2023-05-31",36.4,36.7,35.3,36.0,2050.0],["2023-06-01",36.8,38.2,35.6,35.6,1310.0],["2023-06-02",35.71,36.25,34.3,35.5,2630.0],["2023-06-05",35.5,36.9,34.16,34.9,790.0],["2023-06-06",35.2,35.4,31.2,31.6,1670.0],["2023-06-07",32.1,34.66,32.1,33.6,2140.0],["2023-06-08",33.1,34.19,33.1,33.2,380.0],["2023-06-09",32.5,33.5,31.9,33.43,660.0],["2023-06-12",32.9,35.0,32.9,34.4,13220.0],["2023-06-13",36.8,82.2,35.8,62.3,705870.0],["2023-06-14",47.0,61.5,43.6,44.8,139660.0],["2023-06-15",43.9,44.0,36.0,36.75,28720.0],["2023-06-16",36.8,42.0,35.39,37.4,30070.0],["2023-06-20",37.0,39.25,35.2,35.75,9710.0],["2023-06-21",35.7,36.05,30.3,31.2,7590.0],["2023-06-22",31.4,34.6,31.4,32.0,9350.0],["2023-06-23",32.1,33.0,30.5,30.9,3110.0],["2023-06-26",31.1,31.8,30.71,31.3,2240.0],["2023-06-27",31.5,33.2,30.5,31.3,3550.0],["2023-06-28",31.4,32.0,30.7,31.6,1190.0],["2023-06-29",31.08,32.4,31.08,31.9,950.0],["2023-06-30",31.82,35.0,31.1,32.3,8670.0],["2023-07-03",33.1,34.5,31.0,32.0,14400.0],["2023-07-05",32.5,32.9,30.2,30.5,3560.0],["2023-07-06",30.1,33.1,30.0,31.9,9000.0],["2023-07-07",31.1,33.5,31.1,32.7,2830.0],["2023-07-10",33.0,35.93,32.9,34.4,3040.0],["2023-07-11",35.5,63.0,31.0,34.3,356340.0],["2023-07-12",33.9,34.13,29.0,30.8,25430.0],["2023-07-13",30.2,31.4,29.0,29.5,14170.0],["2023-07-14",29.0,29.9,28.0,29.2,10560.0],["2023-07-17",29.8,29.8,28.2,29.0,3710.0],["2023-07-18",29.0,32.3,28.6,31.9,10960.0],["2023-07-19",30.6,32.8,30.1,32.8,2850.0],["2023-07-20",32.5,32.9,30.63,31.1,3120.0],["2023-07-21",30.9,33.6,30.9,33.45,6150.0],["2023-07-24",32.6,33.8,32.01,32.9,3550.0],["2023-07-25",33.5,33.7,32.0,32.5,1770.0],["2023-07-26",32.4,32.7,30.9,31.0,4210.0],["2023-07-27",29.97,31.93,29.97,30.86,4300.0],["2023-07-28",30.6,30.86,29.1,29.8,2820.0],["2023-07-31",30.1,31.0,30.0,30.5,1840.0],["2023-08-01",30.0,31.5,30.0,30.6,2320.0],["2023-08-02",31.3,35.9,30.2,33.6,16890.0],["2023-08-03",33.3,33.8,31.7,32.9,3490.0],["2023-08-04",32.35,32.6,31.1,31.2,1570.0],["2023-08-07",31.4,32.9,28.4,29.0,12720.0],["2023-08-08",29.7,34.5,28.51,31.3,8780.0],["2023-08-09",31.0,32.0,30.2,31.2,2650.0],["2023-08-10",30.8,31.7,30.0,30.2,2970.0],["2023-08-11",30.4,31.6,29.15,30.2,860.0],["2023-08-14",30.3,31.1,29.2,29.5,7170.0],["2023-08-15",27.5,28.0,20.0,21.85,14610.0],["2023-08-16",23.0,24.1,20.1,20.6,7440.0],["2023-08-17",20.9,20.9,19.6,20.7,5550.0],["2023-08-18",20.0,21.5,19.6,20.6,3370.0],["2023-08-21",20.9,20.9,19.9,20.3,1090.0],["2023-08-22",20.3,20.5,19.5,19.7,1430.0],["2023-08-23",20.4,20.4,18.2,19.3,3240.0],["2023-08-24",19.3,19.95,19.1,19.5,500.0],["2023-08-25",19.4,19.4,18.8,19.1,700.0],["2023-08-28",19.5,19.5,16.5,17.1,3470.0],["2023-08-29",17.1,18.05,16.6,17.1,7220.0],["2023-08-30",17.3,18.6,16.7,17.9,6560.0],["2023-08-31",18.0,19.7,16.2,16.8,13700.0],["2023-09-01",16.6,26.0,16.6,19.7,156240.0],["2023-09-05",18.4,19.2,17.6,17.9,11100.0],["2023-09-06",18.7,18.7,17.5,17.5,2520.0],["2023-09-07",17.62,18.2,16.5,16.6,6530.0],["2023-09-08",17.3,17.75,16.1,16.1,2570.0],["2023-09-11",16.1,16.5,15.65,15.7,2320.0],["2023-09-12",15.6,17.0,15.6,15.8,1350.0],["2023-09-13",16.9,17.2,15.8,15.8,1480.0],["2023-09-14",15.7,17.9,15.7,16.8,9500.0],["2023-09-15",16.2,17.35,16.2,16.7,250.0],["2023-09-18",17.0,17.7,16.0,16.55,1680.0],["2023-09-19",16.3,17.0,16.3,16.5,730.0],["2023-09-20",16.2,17.48,16.2,17.2,2290.0],["2023-09-21",16.6,17.1,16.0,16.0,1710.0],["2023-09-22",16.0,17.0,16.0,16.0,1030.0],["2023-09-25",16.0,16.15,13.3,13.6,1630.0],["2023-09-26",13.7,14.2,13.1,13.1,1830.0],["2023-09-27",12.8,13.9,12.5,12.5,1840.0],["2023-09-28",12.2,12.6,11.94,12.5,1490.0],["2023-09-29",12.6,13.8,12.25,13.3,1170.0],["2023-10-02",13.7,17.5,12.1,16.4,158330.0],["2023-10-03",13.5,18.49,13.1,17.8,23400.0],["2023-10-04",17.4,19.9,15.5,18.7,11660.0],["2023-10-05",18.8,19.8,18.5,18.5,3250.0],["2023-10-06",17.1,20.1,17.1,18.5,3210.0],["2023-10-09",18.8,18.8,18.12,18.3,530.0],["2023-10-10",18.0,19.9,17.6,19.5,3930.0],["2023-10-11",19.47,20.6,19.4,19.8,1220.0],["2023-10-12",19.5,19.5,18.0,18.7,950.0],["2023-10-13",18.6,19.6,18.35,19.4,410.0],["2023-10-16",18.8,19.7,18.8,18.9,780.0],["2023-10-17",18.9,18.9,18.0,18.2,1050.0],["2023-10-18",18.1,18.3,17.0,17.5,1410.0],["2023-10-19",17.4,17.4,14.0,14.3,2940.0],["2023-10-20",13.8,14.4,12.7,13.4,2300.0],["2023-10-23",13.4,13.4,12.5,13.0,1120.0],["2023-10-24",12.8,14.3,12.8,13.6,1060.0],["2023-10-25",14.2,14.2,13.3,13.3,670.0],["2023-10-26",13.2,14.8,13.2,14.7,400.0],["2023-10-27",14.7,14.9,13.5,14.1,320.0],["2023-10-30",14.1,16.35,14.1,15.6,710.0],["2023-10-31",14.8,16.3,14.8,16.3,630.0],["2023-11-01",16.4,16.5,13.5,14.6,1510.0],["2023-11-02",14.5,14.5,13.6,13.9,660.0],["2023-11-03",13.9,14.5,13.8,13.8,780.0],["2023-11-06",14.0,14.0,13.4,13.4,320.0],["2023-11-07",13.5,14.58,13.5,13.5,980.0],["2023-11-08",13.4,13.75,13.0,13.3,420.0],["2023-11-09",13.2,13.4,13.1,13.1,350.0],["2023-11-10",13.2,13.2,10.8,11.5,2780.0],["2023-11-13",12.5,12.6,10.5,10.6,1950.0],["2023-11-14",11.3,11.9,10.3,11.3,3490.0],["2023-11-15",10.8,11.0,9.22,10.2,3010.0],["2023-11-16",10.4,10.4,9.58,9.7,420.0],["2023-11-17",9.6,11.61,9.6,9.7,1370.0],["2023-11-20",10.0,10.2,9.2,9.68,2210.0],["2023-11-21",9.3,9.93,9.0,9.1,1450.0],["2023-11-22",9.56,10.2,9.1,9.6,1600.0],["2023-11-24",9.5,10.0,9.5,9.5,730.0],["2023-11-27",9.8,10.6,9.1,9.5,1320.0],["2023-11-28",9.79,9.8,9.7,9.7,190.0],["2023-11-29",9.7,10.0,9.7,9.9,100.0],["2023-11-30",10.9,14.0,10.2,12.8,100240.0],["2023-12-01",11.6,13.0,10.86,12.54,9750.0],["2023-12-04",11.6,12.5,11.2,11.7,4840.0],["2023-12-05",11.15,12.0,10.8,11.2,1930.0],["2023-12-06",11.3,11.7,10.2,10.4,1780.0],["2023-12-07",10.4,10.81,9.0,10.7,3670.0],["2023-12-08",10.77,11.8,10.5,11.2,590.0],["2023-12-11",11.4,11.8,10.3,10.9,590.0],["2023-12-12",10.7,11.4,10.3,10.3,840.0],["2023-12-13",10.3,10.94,9.1,10.2,1690.0],["2023-12-14",10.6,10.84,10.2,10.8,280.0],["2023-12-15",10.8,11.1,10.3,10.7,570.0],["2023-12-18",10.9,13.0,10.3,12.2,6810.0],["2023-12-19",12.2,13.8,11.3,12.6,5670.0],["2023-12-20",12.3,12.95,11.6,12.31,1420.0],["2023-12-21",12.1,13.7,12.1,12.2,840.0],["2023-12-22",12.1,12.6,12.1,12.2,530.0],["2023-12-26",12.7,13.18,11.6,12.5,1470.0],["2023-12-27",12.8,13.8,11.8,12.25,4190.0],["2023-12-28",12.5,13.03,11.9,12.95,1360.0],["2023-12-29",12.8,13.8,11.6,12.9,3610.0],["2024-01-02",13.1,13.1,12.21,12.52,1020.0],["2024-01-03",12.22,12.4,11.1,11.6,3660.0],["2024-01-04",11.9,11.9,9.88,11.3,79570.0],["2024-01-05",11.1,11.9,10.4,11.8,3250.0],["2024-01-08",11.6,12.5,10.5,12.1,2190.0],["2024-01-09",11.4,12.7,11.4,12.2,890.0],["2024-01-10",12.0,12.3,11.4,12.0,910.0],["2024-01-11",11.1,12.8,11.1,12.5,2100.0],["2024-01-12",12.5,12.5,11.8,11.9,1110.0],["2024-01-16",12.1,12.21,11.6,12.17,720.0],["2024-01-17",12.1,12.14,11.41,11.8,490.0],["2024-01-18",11.31,11.9,11.31,11.9,420.0],["2024-01-19",11.9,11.9,11.8,11.9,100.0],["2024-01-22",11.6,11.9,10.7,10.7,1000.0],["2024-01-23",11.0,11.5,10.4,10.8,2620.0],["2024-01-24",11.0,11.0,10.8,10.9,350.0],["2024-01-25",10.9,11.36,10.6,10.9,630.0],["2024-01-26",10.8,11.4,10.3,10.6,780.0],["2024-01-29",10.58,11.0,10.4,10.9,500.0],["2024-01-30",10.93,11.0,10.6,10.7,2540.0],["2024-01-31",11.15,11.9,10.5,11.1,1470.0],["2024-02-01",10.9,10.9,10.5,10.7,1110.0],["2024-02-02",10.5,11.7,10.5,10.7,2720.0],["2024-02-05",11.2,11.94,10.8,11.0,1500.0],["2024-02-06",11.2,11.88,10.7,11.55,890.0],["2024-02-07",12.0,12.0,10.85,11.1,830.0],["2024-02-08",11.2,11.7,11.2,11.3,500.0],["2024-02-09",11.3,11.9,10.6,11.1,770.0],["2024-02-12",11.4,11.9,10.7,11.2,2190.0],["2024-02-13",11.2,11.5,10.9,10.9,570.0],["2024-02-14",11.36,11.48,11.1,11.35,2090.0],["2024-02-15",11.4,11.5,11.0,11.3,1610.0],["2024-02-16",11.4,11.45,11.1,11.3,820.0],["2024-02-20",11.5,11.5,10.1,10.1,1910.0],["2024-02-21",10.6,10.6,9.61,9.99,154070.0],["2024-02-22",11.4,12.8,10.0,10.6,454730.0],["2024-02-23",10.0,11.84,10.0,11.6,21520.0],["2024-02-26",10.9,13.5,10.0,12.6,21660.0],["2024-02-27",11.8,12.7,11.4,11.7,3960.0],["2024-02-28",11.9,11.9,11.0,11.1,1160.0],["2024-02-29",11.2,11.46,10.7,11.05,3080.0],["2024-03-01",11.1,11.7,10.7,11.1,6070.0],["2024-03-04",11.3,11.3,10.5,10.7,5460.0],["2024-03-05",11.08,11.08,10.3,10.5,500.0],["2024-03-06",10.7,11.0,10.7,11.0,1110.0],["2024-03-07",11.1,11.1,10.4,10.52,6050.0],["2024-03-08",10.5,11.17,10.4,10.6,5220.0],["2024-03-11",10.9,12.3,10.5,12.3,12410.0],["2024-03-12",11.4,12.1,11.3,11.65,6480.0],["2024-03-13",11.6,13.4,11.2,12.7,9430.0],["2024-03-14",12.7,12.7,12.0,12.2,1690.0],["2024-03-15",11.9,12.33,11.3,11.4,15340.0],["2024-03-18",11.5,13.2,11.5,13.1,10860.0],["2024-03-19",12.7,15.0,12.4,14.9,14030.0],["2024-03-20",14.3,14.3,12.5,12.9,5890.0],["2024-03-21",12.7,13.3,10.31,10.6,14680.0],["2024-03-22",10.8,11.15,9.9,10.08,10280.0],["2024-03-25",10.3,10.5,10.0,10.3,1820.0],["2024-03-26",10.0,10.3,9.8,9.8,1860.0],["2024-03-27",9.8,10.3,9.2,9.4,3440.0],["2024-03-28",9.56,10.34,9.23,9.9,4070.0],["2024-04-01",11.1,11.9,10.3,11.7,28690.0],["2024-04-02",11.0,11.0,9.6,9.81,8050.0],["2024-04-03",9.9,10.1,9.2,9.3,2550.0],["2024-04-04",9.8,9.99,9.3,9.5,900.0],["2024-04-05",9.3,9.8,9.25,9.6,1650.0],["2024-04-08",9.51,9.8,9.2,9.37,1370.0],["2024-04-09",9.5,9.5,9.1,9.23,860.0],["2024-04-10",9.23,9.6,9.23,9.6,1290.0],["2024-04-11",9.38,9.6,9.3,9.3,450.0],["2024-04-12",9.59,9.6,9.3,9.3,1390.0],["2024-04-15",9.8,9.87,8.6,9.0,4730.0],["2024-04-16",8.62,9.05,8.4,8.74,3090.0],["2024-04-17",8.5,9.79,8.5,8.81,2000.0],["2024-04-18",8.63,9.99,8.5,9.56,8050.0],["2024-04-19",8.8,9.88,8.8,9.22,1190.0],["2024-04-22",9.5,9.59,9.1,9.33,1260.0],["2024-04-23",10.1,11.2,9.7,10.84,7280.0],["2024-04-24",11.1,11.1,10.2,10.5,10790.0],["2024-04-25",10.2,10.5,10.1,10.2,670.0],["2024-04-26",10.45,10.7,10.01,10.2,2790.0],["2024-04-29",10.4,10.63,10.0,10.6,1650.0],["2024-04-30",11.2,11.2,10.0,10.2,2690.0],["2024-05-01",10.5,10.7,9.7,9.9,1170.0],["2024-05-02",10.2,10.5,9.5,10.07,2680.0],["2024-05-03",9.9,10.4,9.31,9.6,1990.0],["2024-05-06",9.65,11.1,9.3,11.0,8800.0],["2024-05-07",11.2,12.3,10.61,11.9,7930.0],["2024-05-08",12.4,14.1,12.1,14.1,10570.0],["2024-05-09",14.4,17.89,13.12,14.5,111530.0],["2024-05-10",14.5,17.0,13.0,16.3,41900.0],["2024-05-13",14.8,15.1,13.6,14.9,18990.0],["2024-05-14",10.5,11.89,9.9,10.6,20890.0],["2024-05-15",10.8,11.1,10.0,10.3,5540.0],["2024-05-16",10.0,10.64,10.0,10.5,3590.0],["2024-05-17",10.1,10.5,9.6,9.73,12300.0],["2024-05-20",9.7,10.4,9.43,9.68,5550.0],["2024-05-21",9.7,9.8,9.41,9.8,2030.0],["2024-05-22",10.0,10.51,9.48,9.9,4050.0],["2024-05-23",9.75,10.0,9.6,9.99,790.0],["2024-05-24",10.0,10.0,9.64,10.0,800.0],["2024-05-28",10.0,10.0,9.6,9.71,1670.0],["2024-05-29",9.9,10.0,9.6,9.8,1880.0],["2024-05-30",10.1,13.1,9.7,11.9,36550.0],["2024-05-31",11.2,11.39,9.9,10.2,13790.0],["2024-06-03",10.6,11.1,9.6,10.4,2430.0],["2024-06-04",9.9,10.38,8.93,9.7,4430.0],["2024-06-05",9.58,10.1,9.2,9.75,1440.0],["2024-06-06",9.9,10.5,9.23,10.0,1730.0],["2024-06-07",9.8,10.4,9.6,9.9,980.0],["2024-06-10",9.99,10.0,9.02,9.8,2280.0],["2024-06-11",9.79,9.88,9.1,9.4,3590.0],["2024-06-12",9.39,9.88,9.1,9.4,3940.0],["2024-06-13",9.4,9.68,9.2,9.5,1310.0],["2024-06-14",9.3,9.85,9.3,9.7,720.0],["2024-06-17",9.98,10.7,9.4,10.2,19970.0],["2024-06-18",10.1,10.7,10.1,10.3,5430.0],["2024-06-20",10.0,10.5,10.0,10.35,1010.0],["2024-06-21",10.5,10.9,10.3,10.9,3080.0],["2024-06-24",11.2,12.5,10.9,11.4,15990.0],["2024-06-25",11.2,11.7,10.3,10.73,2010.0],["2024-06-26",10.5,10.8,10.5,10.5,640.0],["2024-06-27",11.4,11.5,10.2,10.3,1890.0],["2024-06-28",10.3,10.5,10.0,10.4,530.0],["2024-07-01",10.0,11.0,9.3,9.69,9260.0],["2024-07-02",9.69,10.39,9.6,9.75,460.0],["2024-07-03",9.6,10.4,9.6,9.98,720.0],["2024-07-05",10.2,10.2,9.5,10.0,930.0],["2024-07-08",10.2,10.2,9.7,10.1,1020.0],["2024-07-09",9.65,10.3,9.65,10.1,500.0],["2024-07-10",9.9,11.3,9.8,11.11,3930.0],["2024-07-11",11.4,12.23,11.4,11.9,7600.0],["2024-07-12",12.1,12.9,11.6,12.0,65260.0],["2024-07-15",10.4,10.4,9.6,10.15,16170.0],["2024-07-16",10.0,11.0,9.6,9.8,20190.0],["2024-07-17",9.8,10.5,9.6,9.9,3210.0],["2024-07-18",10.1,10.2,9.55,9.82,8030.0],["2024-07-19",9.8,9.89,9.0,9.2,5870.0],["2024-07-22",9.5,9.5,8.7,9.0,5090.0],["2024-07-23",9.3,9.75,9.0,9.59,6270.0],["2024-07-24",10.0,10.0,9.27,9.6,4560.0],["2024-07-25",9.5,9.96,9.12,9.61,2200.0],["2024-07-26",9.46,9.6,9.2,9.41,1520.0],["2024-07-29",9.5,9.6,9.03,9.44,3070.0],["2024-07-30",9.2,9.3,9.2,9.3,990.0],["2024-07-31",9.24,9.57,9.01,9.28,1320.0],["2024-08-01",9.2,9.25,8.9,9.03,3200.0],["2024-08-02",8.9,9.9,8.43,8.92,11540.0],["2024-08-05",8.9,8.9,6.5,7.5,14160.0],["2024-08-06",7.6,8.13,7.43,7.98,1430.0],["2024-08-07",8.25,8.7,7.66,8.24,2950.0],["2024-08-08",8.01,8.1,7.3,7.74,2320.0],["2024-08-09",7.7,7.78,7.32,7.58,810.0],["2024-08-12",7.8,7.8,7.3,7.55,500.0],["2024-08-13",7.93,8.0,7.5,7.51,1240.0],["2024-08-14",7.5,7.5,7.2,7.2,1180.0],["2024-08-15",7.35,7.48,7.2,7.29,620.0],["2024-08-16",7.49,7.49,6.91,6.91,1360.0],["2024-08-19",7.4,7.47,7.0,7.01,730.0],["2024-08-20",7.2,7.2,6.9,6.91,1740.0],["2024-08-21",7.07,9.6,7.07,9.42,88230.0],["2024-08-22",9.2,9.2,8.03,8.34,9540.0],["2024-08-23",8.09,8.4,7.7,8.06,1350.0],["2024-08-26",7.9,8.0,7.66,8.0,1740.0],["2024-08-27",8.1,10.9,7.72,9.2,159620.0],["2024-08-28",9.2,9.2,7.61,8.28,8970.0],["2024-08-29",7.87,8.28,7.87,7.92,1220.0],["2024-08-30",7.9,8.7,7.9,8.54,740.0],["2024-09-03",8.2,8.2,8.0,8.0,160.0],["2024-09-04",7.8,8.07,7.6,7.6,58300.0],["2024-09-05",25.8,29.8,13.7,14.4,13775030.0],["2024-09-06",12.4,14.7,11.2,14.2,485680.0],["2024-09-09",14.2,14.3,11.3,11.3,96170.0],["2024-09-10",10.2,13.2,10.2,10.4,70570.0],["2024-09-11",9.5,9.64,8.0,8.35,60630.0],["2024-09-12",8.49,9.3,8.31,8.44,35860.0],["2024-09-13",8.44,8.45,6.02,6.31,78430.0],["2024-09-16",6.1,6.7,5.35,5.89,41500.0],["2024-09-17",5.8,6.17,5.7,6.0,14860.0],["2024-09-18",5.9,5.95,5.42,5.7,19030.0],["2024-09-19",5.7,5.7,5.25,5.37,17030.0],["2024-09-20",5.42,5.42,5.1,5.1,10770.0],["2024-09-23",5.3,5.3,4.81,4.91,12850.0],["2024-09-24",4.9,5.1,4.81,4.95,7190.0],["2024-09-25",5.0,5.0,4.41,4.86,19530.0],["2024-09-26",4.94,5.62,4.7,5.62,36320.0],["2024-09-27",5.5,5.5,5.2,5.24,5280.0],["2024-09-30",5.25,5.32,4.95,5.1,14080.0],["2024-10-01",5.22,5.22,4.9,5.0,10510.0],["2024-10-02",5.19,5.2,5.0,5.12,8190.0],["2024-10-03",5.05,5.8,5.05,5.51,29610.0],["2024-10-04",5.7,5.8,5.24,5.8,4560.0],["2024-10-07",6.0,6.0,5.5,5.7,11370.0],["2024-10-08",5.8,5.89,5.46,5.79,7170.0],["2024-10-09",5.6,5.7,5.3,5.5,7100.0],["2024-10-10",5.5,5.5,5.26,5.45,3090.0],["2024-10-11",5.25,5.45,5.06,5.4,1190.0],["2024-10-14",5.2,5.39,4.9,5.1,5920.0],["2024-10-15",4.95,5.34,4.95,5.0,3100.0],["2024-10-16",5.15,6.0,5.0,6.0,37450.0],["2024-10-17",5.9,6.2,5.81,5.82,8510.0],["2024-10-18",5.6,6.27,5.6,6.27,11630.0],["2024-10-21",6.3,6.95,6.0,6.35,6940.0],["2024-10-22",6.79,6.79,6.01,6.48,6590.0],["2024-10-23",6.69,6.8,5.83,6.06,3990.0],["2024-10-24",5.92,6.5,5.61,6.18,3270.0],["2024-10-25",5.96,6.35,5.7,5.85,4070.0],["2024-10-28",6.03,6.2,5.68,6.1,3800.0],["2024-10-29",6.09,6.1,5.7,5.87,3510.0],["2024-10-30",5.8,6.0,5.6,5.6,5250.0],["2024-10-31",5.99,6.06,5.45,6.06,7450.0],["2024-11-01",5.77,6.06,5.5,5.8,550.0],["2024-11-04",5.8,5.9,5.54,5.54,1190.0],["2024-11-05",5.67,5.67,5.1,5.22,4260.0],["2024-11-06",5.1,5.39,5.0,5.39,3210.0],["2024-11-07",5.31,5.78,5.01,5.6,65230.0],["2024-11-08",5.7,5.9,5.32,5.55,12400.0],["2024-11-11",5.5,5.63,5.1,5.33,4860.0],["2024-11-12",5.35,5.8,5.35,5.79,10270.0],["2024-11-13",5.9,5.94,5.52,5.7,4660.0],["2024-11-14",5.52,5.95,5.4,5.48,5920.0],["2024-11-15",5.4,5.88,5.1,5.36,5680.0],["2024-11-18",5.1,5.22,4.1,4.9,27320.0],["2024-11-19",4.76,5.04,4.6,4.81,3410.0],["2024-11-20",4.81,5.07,4.6,4.9,3120.0],["2024-11-21",4.9,5.5,4.85,5.48,12720.0],["2024-11-22",5.48,5.6,5.04,5.6,13470.0],["2024-11-25",5.6,5.82,5.6,5.71,8650.0],["2024-11-26",5.8,6.1,5.6,5.97,8530.0],["2024-11-27",5.9,6.67,5.42,6.67,10180.0],["2024-11-29",6.9,6.9,6.11,6.5,13160.0],["2024-12-02",6.74,8.8,6.6,8.13,62700.0],["2024-12-03",7.5,8.8,6.96,7.63,16360.0],["2024-12-04",7.61,7.61,6.3,6.92,4140.0],["2024-12-05",6.75,7.92,6.4,6.6,6680.0],["2024-12-06",6.61,7.3,6.2,7.3,5840.0],["2024-12-09",7.59,8.1,7.59,7.88,9440.0],["2024-12-10",8.0,8.57,8.0,8.35,18880.0],["2024-12-11",8.3,8.45,7.6,7.62,6510.0],["2024-12-12",7.99,8.1,7.4,7.55,3890.0],["2024-12-13",7.35,7.5,6.81,7.1,3040.0],["2024-12-16",7.46,8.0,7.2,7.85,14580.0],["2024-12-17",7.8,8.3,7.6,8.0,5980.0],["2024-12-18",8.0,8.3,7.49,7.49,6180.0],["2024-12-19",7.4,7.6,6.8,7.2,1910.0],["2024-12-20",7.5,7.5,7.0,7.0,3090.0],["2024-12-23",7.25,7.3,6.9,7.02,1340.0],["2024-12-24",7.5,8.28,7.02,8.0,20460.0],["2024-12-26",7.9,8.2,7.6,8.02,7020.0],["2024-12-27",8.28,8.84,8.0,8.4,42830.0],["2024-12-30",8.1,8.25,7.55,7.56,21650.0],["2024-12-31",7.83,9.63,7.7,9.63,110550.0],["2025-01-02",9.7,9.9,8.5,8.53,37160.0],["2025-01-03",8.6,8.75,8.13,8.6,8990.0],["2025-01-06",8.89,9.05,8.32,8.32,12270.0],["2025-01-07",8.33,9.0,7.0,8.26,10550.0],["2025-01-08",8.2,8.5,7.32,8.5,12480.0],["2025-01-10",8.49,8.5,8.1,8.3,3730.0],["2025-01-13",8.4,8.5,7.71,8.03,6970.0],["2025-01-14",8.43,8.5,7.8,8.02,13410.0],["2025-01-15",8.16,8.49,7.7,7.75,5290.0],["2025-01-16",7.8,8.2,7.0,7.74,18900.0],["2025-01-17",7.74,7.74,7.31,7.34,4070.0],["2025-01-21",7.3,7.8,7.3,7.8,6180.0],["2025-01-22",7.6,7.8,7.5,7.6,2330.0],["2025-01-23",7.7,9.2,7.5,8.79,57140.0],["2025-01-24",9.0,9.0,8.26,8.87,13990.0],["2025-01-27",10.5,10.5,7.8,9.5,252900.0],["2025-01-28",8.5,8.9,7.8,8.3,16930.0],["2025-01-29",7.9,8.2,6.26,7.44,12100.0],["2025-01-30",8.05,8.12,7.5,7.54,10250.0],["2025-01-31",7.4,7.9,6.8,7.01,8630.0],["2025-02-03",6.8,7.08,6.6,6.74,5380.0],["2025-02-04",7.04,7.04,5.8,6.9,20860.0],["2025-02-05",6.94,7.6,6.7,7.15,7050.0],["2025-02-06",7.01,8.0,6.96,7.36,7020.0],["2025-02-07",7.3,7.77,7.2,7.21,6000.0],["2025-02-10",7.2,7.35,6.4,6.73,11200.0],["2025-02-11",6.5,7.2,6.5,7.2,3640.0],["2025-02-12",6.93,7.4,6.41,7.02,5850.0],["2025-02-13",7.0,7.0,6.5,6.89,2770.0],["2025-02-14",6.31,6.78,6.2,6.46,4340.0],["2025-02-18",6.77,6.86,6.2,6.58,4330.0],["2025-02-19",7.22,7.85,5.65,7.3,1348360.0],["2025-02-20",6.41,7.48,6.16,7.2,31190.0],["2025-02-21",6.97,7.1,6.7,6.88,9170.0],["2025-02-24",7.4,8.4,7.02,8.2,37120.0],["2025-02-25",7.75,7.88,7.08,7.44,7400.0],["2025-02-26",7.8,7.81,7.31,7.7,3160.0],["2025-02-27",8.0,8.3,7.33,8.0,6320.0],["2025-02-28",7.88,7.92,7.31,7.68,4250.0],["2025-03-03",7.5,7.67,6.85,7.05,5350.0],["2025-03-04",7.05,7.29,6.5,7.01,3790.0],["2025-03-05",7.25,7.85,7.23,7.4,4400.0],["2025-03-06",7.5,7.85,6.9,7.85,1220.0],["2025-03-07",7.78,7.95,7.37,7.5,2710.0],["2025-03-10",7.1,7.47,6.5,6.71,11800.0],["2025-03-11",6.7,6.85,6.3,6.61,13670.0],["2025-03-12",6.02,6.632,5.51,6.105,53400.0],["2025-03-13",5.9,5.9,5.24,5.26,25500.0],["2025-03-14",5.16,5.32,3.72,3.72,122000.0],["2025-03-17",3.79,4.159,3.01,3.06,73000.0],["2025-03-18",3.15,3.45,2.76,2.9,541100.0],["2025-03-19",2.88,3.39,2.416,2.43,273400.0],["2025-03-20",2.76,2.76,2.1,2.4,350700.0],["2025-03-21",2.47,2.47,1.93,1.97,392300.0],["2025-03-24",1.99,1.99,1.62,1.67,183200.0],["2025-03-25",1.67,2.179,1.5,1.88,2418300.0],["2025-03-26",2.97,3.15,1.55,2.08,40623100.0],["2025-03-27",2.06,2.23,1.85,1.98,1130400.0],["2025-03-28",2.2,2.2,1.675,1.68,537800.0],["2025-03-31",1.68,1.97,1.5,1.84,526300.0],["2025-04-01",1.88,1.88,1.62,1.63,298200.0],["2025-04-02",1.54,1.9,1.43,1.85,350900.0],["2025-04-03",1.67,2.015,1.67,1.89,191700.0],["2025-04-04",1.83,1.83,1.668,1.7,164500.0],["2025-04-07",1.65,1.7,1.554,1.65,98800.0],["2025-04-08",1.7,1.7,1.452,1.49,301000.0],["2025-04-09",1.45,1.5,1.3,1.39,177000.0],["2025-04-10",1.42,1.47,1.34,1.43,145500.0],["2025-04-11",1.44,1.45,1.36,1.4,60500.0],["2025-04-14",1.46,1.475,1.336,1.47,148500.0],["2025-04-15",1.43,1.469,1.36,1.41,96800.0],["2025-04-16",1.39,1.42,0.89,1.195,467000.0],["2025-04-17",1.11,1.18,1.11,1.15,107000.0],["2025-04-21",1.25,1.28,1.12,1.17,191300.0],["2025-04-22",1.2,1.42,1.2,1.37,226900.0],["2025-04-23",1.4,1.4,1.29,1.34,83800.0],["2025-04-24",1.35,1.52,1.29,1.46,149900.0],["2025-04-25",1.43,1.494,1.4,1.43,41600.0],["2025-04-28",1.45,1.53,1.39,1.53,52900.0],["2025-04-29",1.54,1.599,1.41,1.51,169100.0],["2025-04-30",1.43,1.5,1.42,1.46,57100.0],["2025-05-01",1.46,1.5,1.37,1.37,75300.0],["2025-05-02",1.39,1.412,1.31,1.35,149500.0],["2025-05-05",1.45,1.64,1.385,1.46,474700.0],["2025-05-06",1.45,1.45,1.33,1.34,142500.0],["2025-05-07",1.35,1.59,1.33,1.44,432200.0],["2025-05-08",1.41,1.61,1.36,1.49,354300.0],["2025-05-09",1.46,1.52,1.33,1.4,395400.0],["2025-05-12",1.44,1.44,1.33,1.36,229700.0],["2025-05-13",1.4,1.4,1.26,1.3,245700.0],["2025-05-14",1.27,1.31,1.21,1.26,172600.0],["2025-05-15",1.22,1.295,1.14,1.27,96900.0],["2025-05-16",1.29,1.3,1.14,1.25,109900.0],["2025-05-19",1.25,1.28,1.14,1.21,204000.0],["2025-05-20",1.22,1.3,1.185,1.25,1305400.0],["2025-05-21",1.22,1.26,1.1,1.16,368500.0],["2025-05-22",1.18,1.21,1.13,1.209,163000.0],["2025-05-23",1.18,1.2,1.08,1.16,193400.0],["2025-05-27",1.15,1.206,0.93,0.984,355100.0],["2025-05-28",1.0,1.019,0.92,0.922,193800.0],["2025-05-29",0.91,0.922,0.882,0.911,174500.0],["2025-05-30",0.9,1.005,0.9,0.974,1991100.0],["2025-06-02",0.99,0.99,0.817,0.855,590800.0],["2025-06-03",0.88,0.9,0.88,0.885,317700.0],["2025-06-04",0.938,0.97,0.885,0.892,6285000.0],["2025-06-05",0.92,0.92,0.777,0.835,1160700.0],["2025-06-06",0.83,0.834,0.76,0.774,498500.0],["2025-06-09",0.76,0.939,0.685,0.755,3203300.0],["2025-06-10",0.68,0.83,0.62,0.695,4326600.0],["2025-06-11",0.655,0.69,0.65,0.677,544100.0],["2025-06-12",0.667,0.695,0.631,0.677,568400.0],["2025-06-13",0.668,0.676,0.635,0.648,458600.0],["2025-06-16",0.64,0.7,0.64,0.663,396700.0],["2025-06-17",0.67,0.726,0.645,0.722,602000.0],["2025-06-18",0.749,1.15,0.71,0.77,10915300.0],["2025-06-20",0.73,1.029,0.669,0.995,7146800.0],["2025-06-23",0.97,1.28,0.92,1.1,3524500.0],["2025-06-24",1.19,1.61,1.06,1.42,11818600.0],["2025-06-25",1.645,1.8,1.27,1.32,52102900.0],["2025-06-26",1.54,1.61,1.41,1.47,5868300.0],["2025-06-27",1.4,1.5,1.29,1.34,2429000.0],["2025-06-30",1.33,1.65,1.16,1.48,4617600.0],["2025-07-01",1.49,1.49,1.25,1.35,2072400.0],["2025-07-02",1.27,1.48,1.25,1.41,1476200.0],["2025-07-03",1.39,1.45,1.37,1.39,553800.0],["2025-07-07",1.37,1.39,1.27,1.29,678900.0],["2025-07-08",1.28,1.31,1.17,1.24,1514900.0],["2025-07-09",1.23,1.335,1.14,1.26,901300.0],["2025-07-10",1.27,1.27,1.2,1.2,507900.0],["2025-07-11",1.19,1.47,1.15,1.39,2658400.0],["2025-07-14",1.44,1.46,1.31,1.32,1243100.0],["2025-07-15",1.35,1.63,1.305,1.38,3863800.0],["2025-07-16",1.48,1.6,1.36,1.48,2660100.0],["2025-07-17",1.46,1.46,1.32,1.41,1536700.0],["2025-07-18",1.43,1.64,1.349,1.56,2589300.0],["2025-07-21",1.655,1.82,1.551,1.66,4163200.0],["2025-07-22",1.67,2.75,1.61,2.59,19158500.0],["2025-07-23",2.57,2.88,2.0,2.15,7091700.0],["2025-07-24",2.215,2.379,2.07,2.22,3000700.0],["2025-07-25",2.2,2.2,1.66,1.95,1963400.0],["2025-07-28",2.0,2.35,1.98,2.14,2313900.0],["2025-07-29",2.12,2.17,1.94,1.99,1465700.0],["2025-07-30",1.9,2.08,1.862,1.94,904400.0],["2025-07-31",1.96,2.14,1.9,1.92,1083400.0],["2025-08-01",1.83,2.135,1.71,2.12,1546900.0],["2025-08-04",2.08,2.21,2.01,2.2,937400.0],["2025-08-05",2.18,2.35,2.11,2.17,1198800.0],["2025-08-06",2.15,2.24,2.1,2.11,554100.0],["2025-08-07",2.11,2.15,2.0,2.01,635200.0],["2025-08-08",2.01,2.043,1.96,2.02,458800.0],["2025-08-11",2.02,2.1,1.86,1.96,683700.0],["2025-08-12",1.97,2.16,1.97,2.1,1055200.0],["2025-08-13",2.07,2.1,1.935,2.01,964400.0],["2025-08-14",1.95,2.25,1.95,2.22,1658400.0],["2025-08-15",1.92,1.93,1.443,1.63,3445200.0],["2025-08-18",1.68,1.69,1.47,1.63,962500.0],["2025-08-19",1.6,1.74,1.5,1.53,1247200.0],["2025-08-20",1.51,1.565,1.3,1.41,1754600.0],["2025-08-21",1.42,1.45,1.34,1.41,691500.0],["2025-08-22",1.41,1.55,1.41,1.48,1793800.0],["2025-08-25",1.5,1.52,1.41,1.45,617300.0],["2025-08-26",1.48,1.5,1.43,1.46,325500.0],["2025-08-27",1.745,2.07,1.535,1.54,13758800.0],["2025-08-28",1.61,1.79,1.565,1.72,2337000.0],["2025-08-29",1.71,1.77,1.58,1.58,1495300.0],["2025-09-02",1.56,1.68,1.512,1.68,1053000.0],["2025-09-03",1.68,1.68,1.6,1.61,579900.0],["2025-09-04",1.72,2.01,1.66,1.91,3258200.0],["2025-09-05",2.02,2.44,2.01,2.35,5417600.0],["2025-09-08",2.38,2.85,2.24,2.62,4090200.0],["2025-09-09",2.59,2.95,2.37,2.6,3278500.0],["2025-09-10",2.56,2.63,1.88,2.14,3224100.0],["2025-09-11",2.23,2.439,2.19,2.42,1748700.0],["2025-09-12",2.55,2.71,2.47,2.5,1765100.0],["2025-09-15",2.69,3.53,2.66,3.41,5494100.0],["2025-09-16",3.62,4.11,3.3,3.87,4061300.0],["2025-09-17",3.7,4.09,3.45,3.56,2651900.0],["2025-09-18",3.66,3.8,3.33,3.58,1633300.0],["2025-09-19",3.63,4.29,3.47,4.24,2438600.0],["2025-09-22",4.25,4.35,3.9,4.1,1580300.0],["2025-09-23",3.96,4.13,3.61,3.64,1924800.0],["2025-09-24",3.7,4.53,3.7,4.31,2113900.0],["2025-09-25",4.01,4.65,3.99,4.35,1636000.0],["2025-09-26",4.4,4.41,3.88,4.04,1241800.0],["2025-09-29",3.85,4.0,3.67,3.79,1386100.0],["2025-09-30",3.94,4.17,3.67,3.96,1574200.0],["2025-10-01",4.0,4.08,3.755,3.77,1005000.0],["2025-10-02",3.86,4.1,3.74,3.9,976700.0],["2025-10-03",3.9,4.04,3.62,3.67,1373300.0],["2025-10-06",3.39,3.86,3.06,3.68,2211300.0],["2025-10-07",3.63,3.682,3.38,3.4,575400.0],["2025-10-08",3.42,3.52,3.25,3.4,695100.0],["2025-10-09",3.4,3.51,3.27,3.3,592700.0],["2025-10-10",3.3,3.38,2.97,3.18,1195300.0],["2025-10-13",3.17,3.245,2.856,2.95,956200.0],["2025-10-14",2.92,3.5,2.83,3.44,1096300.0],["2025-10-15",3.53,3.6,3.23,3.35,545500.0],["2025-10-16",3.47,3.58,3.08,3.12,686200.0],["2025-10-17",3.04,3.28,3.04,3.22,439100.0],["2025-10-20",3.3,3.48,3.3,3.36,409900.0],["2025-10-21",3.33,3.347,3.17,3.24,315400.0],["2025-10-22",2.73,3.09,2.71,3.08,1095500.0],["2025-10-23",3.06,3.19,2.99,3.16,344500.0],["2025-10-24",3.19,3.421,3.19,3.34,538600.0],["2025-10-27",3.64,3.75,3.42,3.43,1054100.0],["2025-10-28",3.49,3.495,3.09,3.12,465800.0],["2025-10-29",3.1,3.28,2.92,2.92,448600.0],["2025-10-30",3.09,3.11,2.92,2.97,335500.0],["2025-10-31",3.0,3.33,2.92,3.19,466100.0],["2025-11-03",3.15,3.15,2.53,2.56,1196400.0],["2025-11-04",2.5,2.6,2.02,2.25,1950400.0],["2025-11-05",2.26,2.35,2.02,2.21,828300.0],["2025-11-06",2.3,2.4,1.95,1.98,1382600.0],["2025-11-07",1.96,2.12,1.87,2.11,810100.0],["2025-11-10",2.25,2.3,2.03,2.11,775800.0],["2025-11-11",2.14,2.14,1.72,1.77,1696200.0],["2025-11-12",1.83,1.872,1.63,1.8,1606500.0],["2025-11-13",1.83,1.9,1.68,1.74,934900.0],["2025-11-14",1.67,1.8,1.67,1.74,1171800.0],["2025-11-17",1.74,1.769,1.63,1.69,819600.0],["2025-11-18",1.67,1.73,1.54,1.58,1880600.0],["2025-11-19",1.62,1.705,1.46,1.51,1064800.0],["2025-11-20",1.68,1.78,1.49,1.49,1840300.0],["2025-11-21",1.51,1.556,1.43,1.52,578800.0],["2025-11-24",1.62,1.74,1.56,1.73,1466800.0],["2025-11-25",1.75,1.799,1.67,1.77,1312900.0],["2025-11-26",1.88,1.938,1.77,1.82,971600.0],["2025-11-28",1.92,2.19,1.9,2.05,974500.0],["2025-12-01",1.99,2.0,1.82,1.91,600700.0],["2025-12-02",1.93,1.95,1.805,1.82,960900.0],["2025-12-03",1.88,1.95,1.76,1.83,868900.0],["2025-12-04",1.85,2.21,1.81,2.16,1338200.0],["2025-12-05",2.15,2.24,2.03,2.06,915800.0],["2025-12-08",2.11,2.11,2.0,2.05,355400.0],["2025-12-09",2.02,2.33,2.02,2.29,592300.0],["2025-12-10",2.25,2.255,2.13,2.17,792200.0],["2025-12-11",2.19,2.33,2.08,2.18,767600.0],["2025-12-12",2.17,2.35,2.025,2.04,592800.0],["2025-12-15",2.06,2.06,1.885,1.96,496700.0],["2025-12-16",1.97,1.972,1.85,1.92,467300.0],["2025-12-17",1.97,2.055,1.9,1.9,612500.0],["2025-12-18",1.93,2.03,1.93,1.97,299400.0],["2025-12-19",1.95,2.118,1.95,2.03,377700.0],["2025-12-22",2.04,2.14,2.04,2.1,315500.0],["2025-12-23",2.06,2.094,1.88,1.94,643300.0],["2025-12-24",1.99,2.04,1.921,2.02,167000.0],["2025-12-26",1.99,2.05,1.912,1.96,300100.0],["2025-12-29",1.9,1.98,1.82,1.86,501600.0],["2025-12-30",1.83,1.88,1.79,1.8,545700.0],["2025-12-31",1.79,1.8,1.7,1.72,465500.0],["2026-01-02",1.78,1.85,1.75,1.85,276900.0],["2026-01-05",1.86,1.95,1.81,1.89,378300.0],["2026-01-06",1.92,1.98,1.87,1.91,551500.0],["2026-01-07",1.94,1.94,1.77,1.83,349600.0],["2026-01-08",1.84,1.86,1.75,1.755,867200.0],["2026-01-09",2.12,2.33,1.991,2.05,2858500.0],["2026-01-12",2.02,2.27,1.992,2.21,897200.0],["2026-01-13",2.25,2.39,2.21,2.27,837600.0],["2026-01-14",2.3,2.45,2.22,2.34,838600.0],["2026-01-15",2.41,2.88,2.38,2.76,1650200.0],["2026-01-16",2.82,3.13,2.54,3.07,2056300.0],["2026-01-20",2.91,3.5,2.61,3.12,5052000.0],["2026-01-21",3.1,3.4,2.995,3.18,2484500.0],["2026-01-22",3.2,3.66,3.2,3.33,1344300.0],["2026-01-23",3.36,3.555,3.228,3.51,1298400.0],["2026-01-26",3.55,3.55,3.15,3.39,1204100.0],["2026-01-27",3.42,3.64,3.35,3.58,686000.0],["2026-01-28",3.59,3.632,3.22,3.32,731600.0],["2026-01-29",3.32,3.46,3.1,3.31,807800.0],["2026-01-30",3.25,3.4,2.95,3.03,973000.0],["2026-02-02",2.97,3.27,2.97,3.25,945400.0],["2026-02-03",3.3,3.73,3.225,3.49,1456100.0],["2026-02-04",3.46,3.65,3.24,3.59,795400.0],["2026-02-05",3.5,3.54,3.0,3.04,1026000.0],["2026-02-06",3.15,3.35,3.133,3.3,607300.0],["2026-02-09",3.3,3.35,3.1,3.13,436100.0],["2026-02-10",3.13,3.21,2.93,3.02,708100.0],["2026-02-11",3.02,3.032,2.53,2.85,1991800.0],["2026-02-12",2.93,3.08,2.88,2.96,612100.0],["2026-02-13",3.01,3.08,2.83,3.03,649400.0],["2026-02-17",2.95,3.01,2.7,2.73,739200.0],["2026-02-18",2.73,2.906,2.72,2.84,317800.0],["2026-02-19",2.82,2.93,2.73,2.87,288500.0],["2026-02-20",2.92,3.17,2.79,2.79,546200.0],["2026-02-23",2.79,2.82,2.61,2.7,686900.0],["2026-02-24",2.72,2.955,2.6,2.86,543800.0],["2026-02-25",2.83,2.96,2.8,2.85,465900.0],["2026-02-26",2.9,3.1,2.85,3.04,669700.0],["2026-02-27",2.98,3.05,2.78,2.8,970400.0],["2026-03-02",2.74,2.97,2.7,2.96,492100.0],["2026-03-03",2.82,2.91,2.71,2.82,414100.0],["2026-03-04",2.88,2.9,2.78,2.79,309700.0],["2026-03-05",2.81,2.89,2.72,2.77,308900.0],["2026-03-06",2.72,2.76,2.542,2.73,1126500.0],["2026-03-09",2.73,2.95,2.68,2.94,553700.0],["2026-03-10",2.94,3.23,2.94,2.98,990200.0],["2026-03-11",2.94,3.1,2.765,2.99,830600.0],["2026-03-12",3.08,3.22,3.02,3.02,873700.0],["2026-03-13",3.03,3.17,2.94,3.0,669700.0],["2026-03-16",2.98,3.2,2.83,2.83,620100.0],["2026-03-17",2.9,2.93,2.72,2.74,645300.0],["2026-03-18",2.72,2.74,2.55,2.57,801300.0],["2026-03-19",2.51,2.52,2.366,2.49,690000.0],["2026-03-20",2.45,2.485,2.23,2.3,732000.0],["2026-03-23",2.35,2.44,2.275,2.34,515600.0],["2026-03-24",2.3,2.33,2.17,2.22,486200.0],["2026-03-25",2.29,2.46,2.25,2.37,465400.0],["2026-03-26",2.33,2.41,2.15,2.2,384800.0],["2026-03-27",2.19,2.22,2.05,2.15,597300.0],["2026-03-30",2.2,2.3,2.11,2.11,448900.0],["2026-03-31",2.23,2.44,2.12,2.35,1221600.0],["2026-04-01",2.35,2.39,2.19,2.21,779500.0],["2026-04-02",2.17,2.25,2.07,2.19,514000.0],["2026-04-06",2.2,2.34,2.17,2.24,207100.0],["2026-04-07",2.19,2.19,2.085,2.14,435600.0],["2026-04-08",2.25,2.37,2.23,2.31,470300.0],["2026-04-09",2.26,2.34,2.24,2.29,269500.0],["2026-04-10",2.32,2.35,2.205,2.24,174500.0],["2026-04-13",2.21,2.35,2.21,2.29,267300.0],["2026-04-14",2.32,2.485,2.32,2.38,666600.0],["2026-04-15",2.35,2.55,2.33,2.4,1077900.0],["2026-04-16",2.42,2.47,2.3,2.33,732600.0],["2026-04-17",2.32,2.47,2.32,2.38,812300.0],["2026-04-20",2.34,2.36,2.18,2.19,682100.0],["2026-04-21",2.22,2.37,2.16,2.21,858300.0],["2026-04-22",2.26,2.3,2.07,2.14,761000.0],["2026-04-23",2.16,2.16,1.92,1.96,981100.0],["2026-04-24",2.02,2.12,1.82,2.05,1288900.0],["2026-04-27",2.02,2.02,1.87,1.88,918300.0],["2026-04-28",1.88,1.91,1.745,1.82,1118400.0],["2026-04-29",1.83,1.87,1.75,1.77,620600.0],["2026-04-30",1.8,1.81,1.73,1.77,651300.0],["2026-05-01",1.76,1.96,1.76,1.93,358800.0],["2026-05-04",1.93,2.1,1.93,2.02,1016300.0],["2026-05-05",2.02,2.19,2.0,2.07,869000.0],["2026-05-06",2.12,2.2,2.085,2.11,878900.0],["2026-05-07",2.09,2.12,1.9,1.93,934100.0],["2026-05-08",2.02,2.02,1.9,1.92,298300.0],["2026-05-11",1.95,1.95,1.87,1.9,412200.0],["2026-05-12",1.87,1.89,1.77,1.8,298300.0],["2026-05-13",1.82,1.85,1.75,1.75,320700.0],["2026-05-14",1.76,1.815,1.71,1.75,517100.0],["2026-05-15",1.74,1.74,1.07,1.08,3243300.0],["2026-05-18",0.943,1.07,0.85,1.04,2244400.0],["2026-05-19",1.05,1.07,0.98,1.02,670500.0],["2026-05-20",1.14,1.24,1.12,1.16,1082300.0],["2026-05-21",1.17,1.28,1.16,1.23,644100.0],["2026-05-22",1.25,1.28,1.155,1.18,472600.0],["2026-05-26",1.22,1.41,1.22,1.35,1071300.0],["2026-05-27",1.42,1.48,1.33,1.35,714400.0],["2026-05-28",1.35,1.36,1.24,1.27,594500.0],["2026-05-29",1.27,1.36,1.26,1.31,580200.0],["2026-06-01",1.29,1.32,1.24,1.29,512600.0],["2026-06-02",1.3,1.3,1.23,1.26,318600.0],["2026-06-03",1.26,1.26,1.16,1.2,312900.0],["2026-06-04",1.19,1.31,1.19,1.24,590400.0],["2026-06-05",1.23,1.24,1.125,1.14,513000.0],["2026-06-08",1.17,1.19,1.13,1.15,194600.0],["2026-06-09",1.15,1.165,1.075,1.13,520700.0],["2026-06-10",1.1,1.175,1.1,1.14,189200.0],["2026-06-11",1.17,1.26,1.13,1.24,604200.0],["2026-06-12",1.26,1.27,1.18,1.18,184200.0],["2026-06-15",1.21,1.29,1.21,1.27,242700.0],["2026-06-16",1.25,1.3,1.21,1.21,337100.0],["2026-06-17",1.21,1.33,1.195,1.21,352300.0],["2026-06-18",1.24,1.27,1.21,1.24,429900.0],["2026-06-22",1.24,1.24,1.13,1.23,912200.0],["2026-06-23",1.18,1.23,1.15,1.15,265700.0],["2026-06-24",1.17,1.25,1.145,1.18,318200.0],["2026-06-25",1.21,1.24,1.14,1.21,382200.0],["2026-06-26",1.2,1.42,1.195,1.38,761100.0],["2026-06-29",1.38,1.435,1.34,1.36,841900.0],["2026-06-30",1.36,1.36,1.21,1.22,442200.0],["2026-07-01",1.2,1.21,1.08,1.09,3797300.0],["2026-07-02",1.11,1.1907,1.08,1.1,330957.0]]}