{"t":"CHPT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-09-16",193.0,195.2,193.0,195.2,30.0],["2019-09-17",195.2,195.2,195.2,195.2,0.0],["2019-09-18",193.8,194.4,193.8,194.4,10.0],["2019-09-19",194.4,194.4,194.4,194.4,0.0],["2019-09-20",196.8,197.0,196.8,197.0,45.0],["2019-09-23",197.0,197.0,197.0,197.0,0.0],["2019-09-24",197.0,197.0,197.0,197.0,0.0],["2019-09-25",197.0,197.0,197.0,197.0,0.0],["2019-09-26",197.0,197.0,197.0,197.0,40.0],["2019-09-27",194.0,194.0,193.2,193.2,1250.0],["2019-09-30",193.7,194.2,193.7,194.2,40.0],["2019-10-01",194.2,194.2,194.2,194.2,0.0],["2019-10-02",194.2,194.2,194.2,194.2,0.0],["2019-10-03",194.2,194.2,194.2,194.2,0.0],["2019-10-04",194.2,194.2,194.2,194.2,0.0],["2019-10-07",193.6,193.6,193.6,193.6,9345.0],["2019-10-08",193.6,193.6,193.6,193.6,0.0],["2019-10-09",193.6,193.6,193.6,193.6,0.0],["2019-10-10",193.2,193.2,192.6,193.0,22525.0],["2019-10-11",194.0,194.0,194.0,194.0,6500.0],["2019-10-14",194.0,194.0,194.0,194.0,0.0],["2019-10-15",194.7,195.0,194.7,194.7,210.0],["2019-10-16",195.0,195.0,195.0,195.0,5.0],["2019-10-17",194.0,194.2,194.0,194.2,8780.0],["2019-10-18",194.2,194.2,194.2,194.2,5.0],["2019-10-21",195.0,195.0,194.4,195.0,100.0],["2019-10-22",195.0,195.0,195.0,195.0,0.0],["2019-10-23",194.8,195.0,194.8,195.0,30.0],["2019-10-24",194.8,195.0,194.8,195.0,15.0],["2019-10-25",195.0,195.0,195.0,195.0,0.0],["2019-10-28",195.0,195.0,195.0,195.0,0.0],["2019-10-29",195.0,195.0,195.0,195.0,0.0],["2019-10-30",195.0,195.0,195.0,195.0,0.0],["2019-10-31",194.4,195.0,194.4,194.6,55140.0],["2019-11-01",194.6,194.6,194.6,194.6,0.0],["2019-11-04",194.6,194.6,194.6,194.6,1000.0],["2019-11-05",194.6,194.8,194.4,194.8,14300.0],["2019-11-06",194.4,194.4,194.4,194.4,2190.0],["2019-11-07",194.4,194.4,194.4,194.4,0.0],["2019-11-08",194.4,194.4,194.4,194.4,0.0],["2019-11-11",194.4,194.4,194.4,194.4,0.0],["2019-11-12",194.8,194.8,194.8,194.8,12500.0],["2019-11-13",194.8,194.8,194.8,194.8,0.0],["2019-11-14",194.0,196.0,194.0,195.4,55040.0],["2019-11-15",195.4,195.4,195.4,195.4,20.0],["2019-11-18",196.0,196.0,195.8,195.8,1200.0],["2019-11-19",195.8,195.8,195.8,195.8,0.0],["2019-11-20",194.0,195.8,194.0,195.8,15.0],["2019-11-21",195.8,195.8,195.8,195.8,0.0],["2019-11-22",195.8,195.8,195.8,195.8,0.0],["2019-11-25",195.8,195.8,195.8,195.8,0.0],["2019-11-26",195.8,195.8,195.8,195.8,0.0],["2019-11-27",195.8,195.8,195.8,195.8,0.0],["2019-11-29",195.2,195.2,195.2,195.2,5.0],["2019-12-02",195.2,195.2,195.2,195.2,5.0],["2019-12-03",195.2,195.2,195.2,195.2,0.0],["2019-12-04",195.2,195.2,195.2,195.2,0.0],["2019-12-05",195.8,196.0,195.8,196.0,1830.0],["2019-12-06",196.0,196.0,196.0,196.0,0.0],["2019-12-09",196.0,196.0,196.0,196.0,0.0],["2019-12-10",196.0,196.0,196.0,196.0,0.0],["2019-12-11",196.0,196.0,196.0,196.0,0.0],["2019-12-12",196.0,196.0,196.0,196.0,0.0],["2019-12-13",195.8,197.2,195.8,196.4,2255.0],["2019-12-16",196.4,196.4,196.4,196.4,5.0],["2019-12-17",196.0,196.0,196.0,196.0,995.0],["2019-12-18",196.0,196.0,196.0,196.0,0.0],["2019-12-19",196.0,196.0,196.0,196.0,0.0],["2019-12-20",196.0,196.0,196.0,196.0,0.0],["2019-12-23",196.0,196.0,196.0,196.0,0.0],["2019-12-24",196.0,196.0,196.0,196.0,0.0],["2019-12-26",196.0,196.0,196.0,196.0,0.0],["2019-12-27",196.0,196.0,196.0,196.0,0.0],["2019-12-30",196.0,196.0,196.0,196.0,0.0],["2019-12-31",196.0,196.0,196.0,196.0,0.0],["2020-01-02",196.0,196.0,196.0,196.0,0.0],["2020-01-03",196.0,196.0,196.0,196.0,0.0],["2020-01-06",196.4,196.4,196.4,196.4,100.0],["2020-01-07",196.4,196.4,196.4,196.4,0.0],["2020-01-08",198.0,199.0,196.6,199.0,1140.0],["2020-01-09",198.4,198.8,198.4,198.8,20020.0],["2020-01-10",198.8,198.8,198.8,198.8,0.0],["2020-01-13",198.6,198.8,198.6,198.6,1130.0],["2020-01-14",198.6,198.6,198.6,198.6,0.0],["2020-01-15",198.6,198.6,198.6,198.6,0.0],["2020-01-16",198.6,198.6,198.6,198.6,0.0],["2020-01-17",198.6,199.0,197.4,197.6,6170.0],["2020-01-21",198.3,198.4,198.3,198.4,20000.0],["2020-01-22",198.4,198.6,198.4,198.4,680.0],["2020-01-23",199.8,199.8,198.4,198.4,10015.0],["2020-01-24",198.4,198.4,198.4,198.4,0.0],["2020-01-27",198.4,198.4,198.4,198.4,15000.0],["2020-01-28",198.4,198.4,198.4,198.4,5000.0],["2020-01-29",198.4,198.4,198.4,198.4,0.0],["2020-01-30",200.4,200.4,198.4,198.4,115.0],["2020-01-31",202.4,202.4,199.8,200.0,70.0],["2020-02-03",198.4,198.4,198.4,198.4,35.0],["2020-02-04",198.0,199.0,198.0,199.0,10.0],["2020-02-05",199.0,199.0,199.0,199.0,0.0],["2020-02-06",197.0,198.7,197.0,198.7,15.0],["2020-02-07",198.7,198.7,198.7,198.7,0.0],["2020-02-10",201.6,201.6,201.6,201.6,10.0],["2020-02-11",201.6,201.6,201.6,201.6,0.0],["2020-02-12",201.6,201.6,201.6,201.6,45.0],["2020-02-13",201.6,201.6,201.6,201.6,140.0],["2020-02-14",201.6,201.6,201.6,201.6,40.0],["2020-02-18",201.6,201.6,201.6,201.6,0.0],["2020-02-19",201.6,201.6,201.6,201.6,10.0],["2020-02-20",201.6,201.6,201.6,201.6,0.0],["2020-02-21",201.0,201.8,201.0,201.8,35.0],["2020-02-24",199.7,199.7,199.6,199.6,10105.0],["2020-02-25",199.6,199.6,199.6,199.6,0.0],["2020-02-26",199.2,199.4,199.2,199.4,105.0],["2020-02-27",199.2,199.2,199.2,199.2,5805.0],["2020-02-28",198.4,199.4,198.4,199.4,2485.0],["2020-03-02",199.6,199.6,199.6,199.6,60.0],["2020-03-03",199.6,199.6,199.6,199.6,5.0],["2020-03-04",199.6,199.6,199.6,199.6,0.0],["2020-03-05",199.4,199.4,199.4,199.4,25.0],["2020-03-06",199.4,199.4,199.4,199.4,0.0],["2020-03-09",195.4,195.4,195.4,195.4,10.0],["2020-03-10",195.8,197.0,195.8,196.6,35020.0],["2020-03-11",198.82,198.82,197.8,197.8,70.0],["2020-03-12",198.0,198.0,198.0,198.0,10.0],["2020-03-13",195.0,196.0,194.0,195.0,14680.0],["2020-03-16",192.0,192.0,192.0,192.0,30005.0],["2020-03-17",192.6,192.6,192.0,192.0,185.0],["2020-03-18",194.32,194.32,194.32,194.32,15.0],["2020-03-19",194.32,194.32,194.32,194.32,0.0],["2020-03-20",194.32,194.32,194.32,194.32,2500.0],["2020-03-23",188.0,188.8,187.6,187.6,30460.0],["2020-03-24",187.6,187.6,187.6,187.6,0.0],["2020-03-25",187.6,187.6,187.6,187.6,0.0],["2020-03-26",188.6,191.3,188.6,191.3,200.0],["2020-03-27",191.3,191.3,191.3,191.3,0.0],["2020-03-30",196.06,196.06,196.06,196.06,5.0],["2020-03-31",193.0,193.0,193.0,193.0,31095.0],["2020-04-01",193.0,193.0,193.0,193.0,0.0],["2020-04-02",193.0,193.0,193.0,193.0,3925.0],["2020-04-03",193.8,194.8,193.8,194.8,20.0],["2020-04-06",192.2,195.2,192.2,195.2,25.0],["2020-04-07",195.2,195.2,195.2,195.2,0.0],["2020-04-08",194.4,194.6,194.4,194.6,12710.0],["2020-04-09",193.8,194.6,193.8,193.8,1625.0],["2020-04-13",195.0,195.0,194.7,194.7,20.0],["2020-04-14",194.7,194.7,194.7,194.7,0.0],["2020-04-15",196.2,196.2,194.0,194.0,5090.0],["2020-04-16",194.0,194.0,194.0,194.0,0.0],["2020-04-17",194.0,194.0,194.0,194.0,0.0],["2020-04-20",196.4,196.4,196.2,196.2,20.0],["2020-04-21",195.0,195.0,195.0,195.0,5.0],["2020-04-22",195.8,196.2,195.54,195.54,7605.0],["2020-04-23",197.0,197.0,194.0,194.0,710.0],["2020-04-24",195.2,195.7,195.0,195.7,20390.0],["2020-04-27",195.2,195.4,195.0,195.4,10025.0],["2020-04-28",195.6,195.6,195.6,195.6,25.0],["2020-04-29",195.6,195.6,195.6,195.6,18750.0],["2020-04-30",195.6,195.6,195.6,195.6,0.0],["2020-05-01",195.2,196.8,195.2,196.0,30550.0],["2020-05-04",196.8,196.8,196.8,196.8,5.0],["2020-05-05",195.6,197.0,195.6,196.0,7545.0],["2020-05-06",197.0,197.0,196.0,196.0,110.0],["2020-05-07",196.0,196.0,196.0,196.0,5.0],["2020-05-08",194.6,197.0,194.6,197.0,20025.0],["2020-05-11",197.0,197.0,197.0,197.0,5.0],["2020-05-12",197.0,197.0,197.0,197.0,0.0],["2020-05-13",197.0,197.0,197.0,197.0,95.0],["2020-05-14",197.0,197.0,197.0,197.0,0.0],["2020-05-15",196.0,197.0,196.0,197.0,2505.0],["2020-05-18",197.4,197.4,196.5,197.0,985.0],["2020-05-19",196.86,197.0,196.86,197.0,260.0],["2020-05-20",197.0,197.0,197.0,197.0,0.0],["2020-05-21",195.0,197.0,195.0,197.0,15.0],["2020-05-22",197.0,197.0,197.0,197.0,0.0],["2020-05-26",196.22,196.22,196.22,196.22,10.0],["2020-05-27",196.22,196.22,196.22,196.22,0.0],["2020-05-28",197.0,197.0,197.0,197.0,90.0],["2020-05-29",197.0,197.0,197.0,197.0,5.0],["2020-06-01",196.5,197.0,196.5,197.0,20.0],["2020-06-02",196.6,196.8,196.6,196.8,31260.0],["2020-06-03",196.8,196.8,196.8,196.8,0.0],["2020-06-04",195.0,197.2,195.0,197.2,17765.0],["2020-06-05",196.6,196.6,196.6,196.6,12500.0],["2020-06-08",196.6,196.6,196.6,196.6,0.0],["2020-06-09",196.6,196.6,196.6,196.6,0.0],["2020-06-10",197.2,197.2,197.2,197.2,95.0],["2020-06-11",197.2,197.2,196.4,196.4,10.0],["2020-06-12",196.6,196.8,196.6,196.6,1390.0],["2020-06-15",196.6,196.6,196.6,196.6,0.0],["2020-06-16",198.4,198.4,196.6,196.6,5055.0],["2020-06-17",196.6,196.6,196.6,196.6,0.0],["2020-06-18",196.6,196.6,196.6,196.6,0.0],["2020-06-19",198.0,199.0,197.6,199.0,600.0],["2020-06-22",199.2,200.0,199.2,200.0,2555.0],["2020-06-23",199.6,200.6,199.6,200.6,10.0],["2020-06-24",200.4,200.4,200.4,200.4,5.0],["2020-06-25",199.2,199.2,199.2,199.2,10000.0],["2020-06-26",197.0,199.9,197.0,199.2,12810.0],["2020-06-29",201.0,201.0,200.8,200.8,7015.0],["2020-06-30",199.8,200.94,199.8,200.94,15.0],["2020-07-01",201.0,201.2,199.9,201.18,135.0],["2020-07-02",200.0,200.1,198.9,198.9,5990.0],["2020-07-06",201.8,201.8,199.7,199.7,22620.0],["2020-07-07",199.7,199.7,199.7,199.7,0.0],["2020-07-08",199.7,199.7,199.7,199.7,0.0],["2020-07-09",198.8,202.4,198.8,202.0,31285.0],["2020-07-10",201.42,202.2,201.4,201.6,970.0],["2020-07-13",201.0,202.0,201.0,201.2,8785.0],["2020-07-14",201.4,202.0,200.8,200.8,4225.0],["2020-07-15",202.0,202.0,201.6,201.6,145.0],["2020-07-16",200.8,201.0,200.8,201.0,15.0],["2020-07-17",200.0,202.0,200.0,202.0,3740.0],["2020-07-20",203.2,203.8,203.2,203.8,65.0],["2020-07-21",204.0,205.2,202.8,202.8,5615.0],["2020-07-22",204.0,204.0,201.4,201.6,35.0],["2020-07-23",200.6,202.6,200.6,201.8,2560.0],["2020-07-24",200.6,203.0,200.6,202.8,85.0],["2020-07-27",204.0,206.2,203.0,206.0,4000.0],["2020-07-28",204.2,206.6,204.2,205.6,315.0],["2020-07-29",204.8,205.0,204.0,204.0,4275.0],["2020-07-30",204.6,205.8,204.2,205.0,4075.0],["2020-07-31",203.2,205.18,202.78,204.0,37875.0],["2020-08-03",204.0,206.6,203.44,206.6,4800.0],["2020-08-04",207.0,207.6,204.8,206.4,10670.0],["2020-08-05",206.4,207.2,206.4,206.8,7870.0],["2020-08-06",207.2,207.2,206.4,207.0,36220.0],["2020-08-07",207.2,207.2,205.6,205.6,18895.0],["2020-08-10",207.0,207.0,204.2,204.2,2110.0],["2020-08-11",204.8,204.8,204.8,204.8,15.0],["2020-08-12",204.0,205.6,203.8,204.0,725.0],["2020-08-13",205.0,207.0,204.2,207.0,755.0],["2020-08-14",207.4,207.4,204.0,206.2,4325.0],["2020-08-17",207.2,207.2,206.2,207.0,90.0],["2020-08-18",205.5,207.0,205.5,206.0,265.0],["2020-08-19",207.0,207.0,203.8,203.8,470.0],["2020-08-20",203.8,206.3,203.8,205.0,1775.0],["2020-08-21",204.2,204.2,203.2,204.0,6530.0],["2020-08-24",204.2,205.0,203.0,204.0,93695.0],["2020-08-25",205.0,205.0,204.0,204.8,2270.0],["2020-08-26",204.0,205.0,203.8,205.0,565.0],["2020-08-27",204.8,205.4,203.6,204.9,270.0],["2020-08-28",204.2,204.8,203.4,204.0,135.0],["2020-08-31",203.2,204.1,201.0,204.0,3015.0],["2020-09-01",202.0,204.0,202.0,204.0,225.0],["2020-09-02",205.0,205.0,202.0,205.0,41930.0],["2020-09-03",206.0,206.0,204.0,205.3,5605.0],["2020-09-04",203.8,207.2,203.8,207.0,5435.0],["2020-09-08",207.0,209.0,205.8,207.0,1060.0],["2020-09-09",208.0,208.0,207.0,208.0,13465.0],["2020-09-10",208.0,208.0,207.2,207.6,9605.0],["2020-09-11",208.0,208.0,205.4,207.0,470.0],["2020-09-14",206.4,208.0,205.0,207.4,1095.0],["2020-09-15",209.0,209.2,208.2,209.0,5475.0],["2020-09-16",208.4,274.2,205.4,266.0,435625.0],["2020-09-17",278.6,287.0,266.2,285.0,325205.0],["2020-09-18",280.0,285.0,271.0,285.0,144140.0],["2020-09-21",283.4,284.6,264.0,275.8,175775.0],["2020-09-22",275.0,278.0,262.2,263.8,100550.0],["2020-09-23",262.0,263.0,238.0,243.6,148015.0],["2020-09-24",246.6,263.2,222.2,249.2,811925.0],["2020-09-25",254.4,278.8,252.8,276.8,356740.0],["2020-09-28",304.2,329.0,304.0,310.6,473595.0],["2020-09-29",315.0,315.9,296.0,304.2,180965.0],["2020-09-30",310.8,324.8,301.0,312.0,176500.0],["2020-10-01",320.0,322.0,304.2,307.6,133120.0],["2020-10-02",289.0,307.8,287.2,307.8,144785.0],["2020-10-05",309.4,309.88,290.0,299.2,167460.0],["2020-10-06",292.6,292.6,273.2,278.0,255660.0],["2020-10-07",283.4,287.8,265.0,274.2,136885.0],["2020-10-08",279.6,307.6,275.02,294.4,247420.0],["2020-10-09",302.0,302.8,287.0,293.2,91245.0],["2020-10-12",300.0,312.0,297.0,301.0,100590.0],["2020-10-13",300.0,300.8,282.2,288.4,104725.0],["2020-10-14",290.8,297.0,278.9,297.0,79675.0],["2020-10-15",289.2,304.0,289.0,302.8,68925.0],["2020-10-16",307.8,323.0,301.6,304.2,125655.0],["2020-10-19",314.2,329.8,311.0,321.8,133400.0],["2020-10-20",330.0,351.98,320.0,320.8,157720.0],["2020-10-21",330.0,337.4,320.0,324.0,96085.0],["2020-10-22",323.0,330.2,308.0,318.8,110745.0],["2020-10-23",327.6,327.6,302.4,312.2,76805.0],["2020-10-26",312.0,312.0,282.0,283.2,138090.0],["2020-10-27",284.0,291.0,278.2,279.0,75010.0],["2020-10-28",270.0,275.8,255.0,266.4,111755.0],["2020-10-29",268.8,280.4,261.0,272.0,78435.0],["2020-10-30",272.0,272.0,256.0,264.6,97375.0],["2020-11-02",276.0,283.6,260.2,274.2,94680.0],["2020-11-03",283.6,308.0,277.5,298.0,124240.0],["2020-11-04",302.4,304.0,263.0,284.0,136920.0],["2020-11-05",295.8,308.0,295.4,306.6,98360.0],["2020-11-06",312.0,337.2,311.6,322.2,135335.0],["2020-11-09",357.0,360.0,332.0,337.6,154700.0],["2020-11-10",346.4,347.4,306.8,339.2,111245.0],["2020-11-11",340.6,343.0,325.6,340.0,57485.0],["2020-11-12",338.0,342.0,322.0,327.4,79530.0],["2020-11-13",338.0,349.6,317.4,331.0,124445.0],["2020-11-16",344.0,372.8,336.92,364.0,129160.0],["2020-11-17",370.2,419.8,359.8,389.6,282555.0],["2020-11-18",412.8,413.2,390.0,393.6,262075.0],["2020-11-19",403.0,508.6,397.4,494.0,621200.0],["2020-11-20",519.2,574.0,510.2,523.2,658880.0],["2020-11-23",596.6,717.6,590.6,681.6,1083000.0],["2020-11-24",792.4,846.0,672.0,737.6,1411430.0],["2020-11-25",693.8,733.4,662.0,698.8,576225.0],["2020-11-27",735.4,755.0,720.0,742.6,206635.0],["2020-11-30",782.0,782.34,651.2,672.2,389665.0],["2020-12-01",707.2,709.6,580.0,587.0,510615.0],["2020-12-02",522.8,635.8,491.2,590.0,659085.0],["2020-12-03",627.8,658.0,601.8,651.2,263175.0],["2020-12-04",640.0,680.0,608.2,658.0,254985.0],["2020-12-07",700.0,751.8,683.0,727.4,398215.0],["2020-12-08",767.0,779.6,708.8,771.2,279395.0],["2020-12-09",800.0,888.2,723.0,860.0,624585.0],["2020-12-10",784.4,852.0,763.4,838.0,265670.0],["2020-12-11",786.4,800.0,735.6,758.2,376870.0],["2020-12-14",791.8,799.6,700.0,714.2,277010.0],["2020-12-15",680.0,699.2,653.0,698.8,274460.0],["2020-12-16",704.6,729.0,684.0,699.0,189615.0],["2020-12-17",710.4,720.0,691.0,710.0,147305.0],["2020-12-18",718.8,749.8,700.6,719.8,191765.0],["2020-12-21",745.2,799.6,730.0,780.0,344745.0],["2020-12-22",799.8,931.6,750.0,904.6,489300.0],["2020-12-23",857.8,976.0,821.2,897.8,376435.0],["2020-12-24",911.2,989.6,902.5,922.0,291915.0],["2020-12-28",981.6,981.8,843.8,872.0,299360.0],["2020-12-29",840.0,843.3,778.0,811.8,213000.0],["2020-12-30",846.6,866.8,816.0,823.6,120450.0],["2020-12-31",832.6,832.6,783.0,801.6,108175.0],["2021-01-04",760.0,762.0,710.0,735.6,238915.0],["2021-01-05",699.2,757.0,681.0,727.8,149445.0],["2021-01-06",774.4,819.2,740.4,755.0,233245.0],["2021-01-07",819.2,819.6,776.0,798.0,152260.0],["2021-01-08",824.0,869.8,800.72,847.6,205140.0],["2021-01-11",815.6,898.0,796.14,850.2,207135.0],["2021-01-12",861.0,895.42,855.2,890.0,150695.0],["2021-01-13",913.6,926.0,875.0,888.0,126335.0],["2021-01-14",897.2,900.0,842.2,884.0,134510.0],["2021-01-15",857.0,866.2,812.0,828.6,139895.0],["2021-01-19",832.6,849.0,784.2,826.4,178185.0],["2021-01-20",808.0,819.56,779.6,787.4,163160.0],["2021-01-21",801.0,807.2,781.4,806.0,100105.0],["2021-01-22",785.0,800.0,780.0,792.4,99145.0],["2021-01-25",789.0,795.2,720.0,773.6,238265.0],["2021-01-26",782.6,884.8,781.62,825.4,327860.0],["2021-01-27",810.0,827.8,755.6,813.0,153950.0],["2021-01-28",790.0,809.6,760.4,790.6,103150.0],["2021-01-29",780.4,791.6,742.0,761.2,106485.0],["2021-02-01",767.2,773.4,729.0,771.2,107750.0],["2021-02-02",779.2,791.0,750.0,763.2,82045.0],["2021-02-03",766.4,815.0,764.0,809.4,129795.0],["2021-02-04",820.6,833.8,794.42,820.2,102665.0],["2021-02-05",823.4,828.4,792.0,811.2,97475.0],["2021-02-08",819.0,860.0,810.0,816.6,175295.0],["2021-02-09",813.6,847.0,772.4,826.6,157420.0],["2021-02-10",839.8,839.8,777.8,786.0,146490.0],["2021-02-11",782.2,783.8,731.0,743.0,258830.0],["2021-02-12",734.6,762.0,710.0,759.6,136175.0],["2021-02-16",778.8,780.0,740.0,745.0,78675.0],["2021-02-17",739.4,757.6,730.2,746.6,73555.0],["2021-02-18",740.0,748.6,715.8,726.2,81865.0],["2021-02-19",740.0,742.6,720.2,726.8,66770.0],["2021-02-22",728.0,759.6,722.3,725.8,82290.0],["2021-02-23",698.0,698.0,534.64,663.6,195690.0],["2021-02-24",660.2,713.2,660.0,689.8,79855.0],["2021-02-25",686.8,770.0,645.0,658.4,169100.0],["2021-02-26",660.0,679.0,560.0,616.6,313665.0],["2021-03-01",646.0,667.0,571.2,602.2,259020.0],["2021-03-02",625.2,631.0,560.0,570.0,156130.0],["2021-03-03",596.4,619.4,560.2,566.6,169460.0],["2021-03-04",560.0,562.0,440.2,484.2,388105.0],["2021-03-05",497.8,531.0,390.0,522.6,344950.0],["2021-03-08",560.0,583.0,502.4,513.6,234935.0],["2021-03-09",556.8,600.0,536.2,569.6,366450.0],["2021-03-10",601.6,610.8,555.0,572.6,227570.0],["2021-03-11",593.4,630.6,574.4,608.6,258515.0],["2021-03-12",528.2,569.0,516.8,556.8,519840.0],["2021-03-15",551.0,551.0,504.0,518.2,468245.0],["2021-03-16",518.8,520.0,477.2,494.0,401670.0],["2021-03-17",474.4,493.0,460.56,480.2,271560.0],["2021-03-18",489.8,502.78,472.0,480.0,196785.0],["2021-03-19",490.0,491.2,468.6,470.2,239880.0],["2021-03-22",478.8,500.0,470.6,494.4,205395.0],["2021-03-23",494.0,495.6,452.2,458.6,228005.0],["2021-03-24",469.2,470.8,411.0,413.8,375295.0],["2021-03-25",400.0,451.8,391.8,404.2,322300.0],["2021-03-26",409.2,431.4,400.4,409.6,218580.0],["2021-03-29",426.0,440.2,410.6,418.4,190965.0],["2021-03-30",421.8,458.2,416.0,449.2,342040.0],["2021-03-31",490.8,556.0,472.0,534.0,919260.0],["2021-04-01",600.0,616.4,548.2,596.8,887690.0],["2021-04-05",645.6,649.6,560.0,562.8,705180.0],["2021-04-06",562.0,649.4,544.2,621.8,794665.0],["2021-04-07",610.0,616.4,561.4,570.6,465130.0],["2021-04-08",580.2,596.0,565.0,571.6,350795.0],["2021-04-09",571.2,585.2,547.6,553.0,274140.0],["2021-04-12",549.2,550.6,503.4,513.0,372980.0],["2021-04-13",500.0,518.14,488.2,496.6,300755.0],["2021-04-14",500.6,516.0,465.8,468.4,309310.0],["2021-04-15",474.2,481.4,441.2,477.8,365475.0],["2021-04-16",472.0,472.0,444.6,445.4,294480.0],["2021-04-19",449.4,450.62,418.0,432.4,365960.0],["2021-04-20",422.2,435.3,394.2,404.0,536190.0],["2021-04-21",400.0,430.0,380.8,427.8,649855.0],["2021-04-22",451.2,465.0,425.9,441.4,633055.0],["2021-04-23",456.0,491.0,450.0,487.6,438975.0],["2021-04-26",503.2,529.8,490.2,528.6,401590.0],["2021-04-27",542.0,542.0,491.4,503.0,475730.0],["2021-04-28",482.8,534.8,476.8,526.6,457570.0],["2021-04-29",535.4,536.4,490.6,499.6,394290.0],["2021-04-30",487.4,522.4,485.0,506.4,284495.0],["2021-05-03",504.2,509.2,468.0,471.6,290430.0],["2021-05-04",461.2,469.6,433.6,462.4,314115.0],["2021-05-05",462.6,478.4,459.4,462.4,172370.0],["2021-05-06",453.0,463.8,439.0,450.0,183610.0],["2021-05-07",457.6,468.8,448.0,452.6,150130.0],["2021-05-10",457.6,457.6,424.2,426.8,194185.0],["2021-05-11",400.6,446.6,400.0,443.6,254750.0],["2021-05-12",429.6,442.4,414.0,418.8,170805.0],["2021-05-13",423.8,440.0,391.2,404.2,244840.0],["2021-05-14",418.0,441.0,408.0,440.2,164880.0],["2021-05-17",430.2,461.6,428.2,461.6,126860.0],["2021-05-18",464.6,482.2,452.8,475.0,208920.0],["2021-05-19",447.4,478.6,445.0,476.0,138180.0],["2021-05-20",472.6,490.8,471.6,486.8,124345.0],["2021-05-21",487.0,497.8,468.2,473.6,163115.0],["2021-05-24",474.0,481.3,461.0,468.0,117635.0],["2021-05-25",467.4,473.2,455.4,460.2,113290.0],["2021-05-26",462.2,509.4,460.4,501.0,284985.0],["2021-05-27",500.0,506.6,486.0,506.6,161705.0],["2021-05-28",504.0,516.8,482.0,487.0,178325.0],["2021-06-01",495.4,523.4,485.0,519.2,213670.0],["2021-06-02",514.8,547.6,501.0,546.0,306370.0],["2021-06-03",533.0,567.0,513.0,525.4,271800.0],["2021-06-04",548.0,564.8,528.8,562.2,325315.0],["2021-06-07",560.2,595.0,553.8,590.4,359535.0],["2021-06-08",590.8,605.2,575.6,590.0,333245.0],["2021-06-09",588.0,593.0,563.6,566.2,196440.0],["2021-06-10",563.4,571.52,545.2,561.8,151600.0],["2021-06-11",562.4,576.2,561.8,574.4,113020.0],["2021-06-14",573.0,606.0,573.0,596.6,310545.0],["2021-06-15",596.0,605.6,570.4,587.8,222945.0],["2021-06-16",580.4,630.2,580.04,627.0,431315.0],["2021-06-17",613.8,665.6,612.0,639.2,420575.0],["2021-06-18",640.8,672.2,638.0,662.8,941240.0],["2021-06-21",672.2,674.4,637.4,652.2,316420.0],["2021-06-22",653.0,676.8,647.8,654.8,248180.0],["2021-06-23",645.0,669.0,643.8,658.2,180785.0],["2021-06-24",665.0,671.4,630.6,638.2,295460.0],["2021-06-25",647.4,656.3,624.4,633.4,536110.0],["2021-06-28",640.0,701.2,636.8,698.8,351415.0],["2021-06-29",698.5,737.2,686.2,713.8,305200.0],["2021-06-30",705.8,710.0,693.46,694.8,169115.0],["2021-07-01",703.4,709.4,651.8,659.6,195370.0],["2021-07-02",666.6,675.6,636.0,640.4,169360.0],["2021-07-06",643.0,650.2,617.0,622.2,172325.0],["2021-07-07",623.6,624.2,568.2,570.0,351790.0],["2021-07-08",553.4,567.2,541.8,561.2,232860.0],["2021-07-09",575.8,576.0,554.0,558.0,188810.0],["2021-07-12",561.6,589.6,553.34,576.8,240505.0],["2021-07-13",546.0,548.0,518.3,521.8,430745.0],["2021-07-14",524.0,524.0,478.6,490.4,545455.0],["2021-07-15",484.8,491.28,456.0,465.4,867330.0],["2021-07-16",467.0,471.4,456.6,459.2,262655.0],["2021-07-19",454.6,477.4,447.4,469.4,338640.0],["2021-07-20",474.6,494.4,472.0,490.6,343185.0],["2021-07-21",497.6,520.62,488.0,519.2,312900.0],["2021-07-22",522.3,524.2,477.8,481.2,390660.0],["2021-07-23",480.2,484.0,450.6,451.2,487285.0],["2021-07-26",450.8,483.6,450.0,464.6,310925.0],["2021-07-27",460.4,463.6,438.2,455.0,340650.0],["2021-07-28",455.0,492.8,454.0,487.4,382000.0],["2021-07-29",498.2,499.2,475.6,481.4,306845.0],["2021-07-30",491.2,493.0,469.0,473.0,205995.0],["2021-08-02",470.0,476.6,459.4,467.2,253480.0],["2021-08-03",470.0,472.4,454.66,462.4,177670.0],["2021-08-04",468.0,478.6,460.6,464.4,214505.0],["2021-08-05",471.4,499.8,463.0,493.4,398045.0],["2021-08-06",494.8,501.8,472.34,476.2,268415.0],["2021-08-09",480.8,527.0,476.4,514.8,390275.0],["2021-08-10",524.2,528.6,507.6,520.4,285100.0],["2021-08-11",532.0,533.66,486.6,501.2,392915.0],["2021-08-12",494.8,504.4,477.8,503.6,186450.0],["2021-08-13",501.6,502.0,476.2,479.8,198115.0],["2021-08-16",473.8,475.4,449.4,451.0,314430.0],["2021-08-17",447.4,447.4,426.0,437.2,332275.0],["2021-08-18",442.4,443.4,427.8,435.0,310730.0],["2021-08-19",430.0,431.58,414.8,415.8,322755.0],["2021-08-20",416.4,430.38,415.2,425.2,218780.0],["2021-08-23",428.4,442.4,426.8,439.4,199180.0],["2021-08-24",446.6,452.0,440.2,450.8,220060.0],["2021-08-25",454.0,454.0,436.4,444.8,245240.0],["2021-08-26",440.2,449.2,426.2,427.2,306215.0],["2021-08-27",434.8,437.0,423.8,424.8,409875.0],["2021-08-30",428.4,432.4,414.7,417.8,390360.0],["2021-08-31",419.8,434.0,417.8,423.0,378170.0],["2021-09-01",419.4,438.4,418.8,424.6,831855.0],["2021-09-02",475.8,476.0,443.6,459.4,2124810.0],["2021-09-03",453.6,458.6,435.2,440.2,959245.0],["2021-09-07",446.0,459.8,441.8,451.6,499390.0],["2021-09-08",446.4,448.0,427.3,433.4,433300.0],["2021-09-09",426.0,441.4,425.64,437.4,287300.0],["2021-09-10",436.8,436.8,412.8,413.6,701405.0],["2021-09-13",416.8,432.4,406.0,424.4,610865.0],["2021-09-14",421.4,436.3,418.1,422.8,372125.0],["2021-09-15",415.2,417.1,405.3,412.2,622185.0],["2021-09-16",411.6,415.6,402.1,414.0,393600.0],["2021-09-17",419.4,430.2,412.0,426.2,582905.0],["2021-09-20",406.2,416.2,400.2,405.0,538545.0],["2021-09-21",406.0,408.8,397.4,406.2,504265.0],["2021-09-22",403.4,414.22,402.8,406.4,307780.0],["2021-09-23",411.4,413.2,405.7,410.2,351365.0],["2021-09-24",403.4,405.4,396.2,398.2,535580.0],["2021-09-27",398.6,417.0,397.6,409.4,562860.0],["2021-09-28",407.2,428.5,403.0,416.6,884775.0],["2021-09-29",418.2,430.2,407.0,408.6,531890.0],["2021-09-30",407.8,408.18,391.2,399.8,642050.0],["2021-10-01",398.2,401.0,375.4,386.2,784315.0],["2021-10-04",383.2,383.6,358.46,360.2,660320.0],["2021-10-05",361.8,367.0,355.4,359.8,394745.0],["2021-10-06",357.4,362.6,352.0,358.4,364260.0],["2021-10-07",360.7,379.6,355.8,373.2,395280.0],["2021-10-08",374.2,381.9,367.6,368.0,294630.0],["2021-10-11",368.6,387.2,367.66,381.4,274715.0],["2021-10-12",384.0,400.0,383.0,399.8,302800.0],["2021-10-13",400.6,402.6,390.4,400.0,318460.0],["2021-10-14",403.2,403.2,394.2,398.4,337145.0],["2021-10-15",393.2,400.7,388.3,394.2,228830.0],["2021-10-18",393.6,398.8,389.22,398.2,251205.0],["2021-10-19",408.0,425.18,405.2,423.8,577130.0],["2021-10-20",423.6,425.2,414.8,423.6,296235.0],["2021-10-21",420.0,447.4,420.0,440.4,459180.0],["2021-10-22",437.7,438.0,419.0,427.0,291200.0],["2021-10-25",432.4,461.8,430.4,459.8,486830.0],["2021-10-26",462.0,470.6,449.0,456.8,463320.0],["2021-10-27",463.0,470.4,452.0,454.4,259750.0],["2021-10-28",456.8,487.2,454.4,483.2,533160.0],["2021-10-29",478.2,497.8,477.6,495.6,386655.0],["2021-11-01",501.0,522.0,496.5,513.2,508460.0],["2021-11-02",508.0,510.4,476.7,485.2,487330.0],["2021-11-03",479.4,499.2,473.6,496.2,344070.0],["2021-11-04",501.0,505.8,486.4,491.8,236785.0],["2021-11-05",499.8,508.2,483.9,493.8,354330.0],["2021-11-08",551.4,565.8,530.22,552.0,1522270.0],["2021-11-09",563.2,564.8,505.2,516.4,737360.0],["2021-11-10",510.0,513.6,481.6,490.4,515470.0],["2021-11-11",496.8,519.6,492.8,513.6,389455.0],["2021-11-12",522.0,547.4,518.2,536.4,634130.0],["2021-11-15",540.8,543.2,523.6,538.6,468800.0],["2021-11-16",539.0,549.6,506.8,549.0,692575.0],["2021-11-17",549.0,574.4,536.4,553.8,635420.0],["2021-11-18",546.0,549.4,513.6,522.6,551390.0],["2021-11-19",518.6,543.98,516.6,538.0,342000.0],["2021-11-22",549.4,570.6,531.4,546.0,589620.0],["2021-11-23",539.6,558.0,510.2,517.0,426430.0],["2021-11-24",512.0,526.8,494.8,523.4,346320.0],["2021-11-26",500.4,519.8,500.0,516.4,260760.0],["2021-11-29",521.1,524.6,501.0,521.2,391195.0],["2021-11-30",515.7,535.0,489.2,510.4,564120.0],["2021-12-01",512.4,515.8,470.0,470.4,427415.0],["2021-12-02",472.6,489.1,457.6,465.8,388980.0],["2021-12-03",465.0,468.8,420.0,431.4,529415.0],["2021-12-06",420.0,426.98,394.4,414.8,516610.0],["2021-12-07",436.0,443.6,426.0,435.6,613645.0],["2021-12-08",415.1,426.4,392.8,419.6,1085960.0],["2021-12-09",424.2,442.6,411.8,413.8,557025.0],["2021-12-10",414.0,425.8,389.0,404.0,546695.0],["2021-12-13",400.0,422.2,398.0,417.8,495000.0],["2021-12-14",404.2,414.8,384.8,390.0,609320.0],["2021-12-15",398.2,405.0,378.8,397.8,661975.0],["2021-12-16",400.4,405.2,382.0,382.6,522150.0],["2021-12-17",378.2,384.6,362.5,380.6,951900.0],["2021-12-20",364.3,375.4,358.4,360.2,568180.0],["2021-12-21",361.2,376.5,359.2,374.8,463375.0],["2021-12-22",374.0,377.8,366.36,372.4,302650.0],["2021-12-23",372.4,384.0,363.2,381.0,381740.0],["2021-12-27",377.2,386.0,373.8,384.0,347590.0],["2021-12-28",384.4,385.4,371.2,373.6,285540.0],["2021-12-29",370.7,372.4,350.4,355.2,603860.0],["2021-12-30",355.2,394.6,354.2,386.6,688675.0],["2021-12-31",380.4,394.2,378.2,381.0,464800.0],["2022-01-03",388.4,399.56,378.8,397.4,397220.0],["2022-01-04",394.0,399.8,376.6,390.4,390405.0],["2022-01-05",385.4,389.6,361.4,363.2,384800.0],["2022-01-06",360.2,365.5,337.8,347.0,513570.0],["2022-01-07",347.4,356.0,337.2,337.8,435595.0],["2022-01-10",334.4,335.4,310.4,315.6,759760.0],["2022-01-11",314.6,328.4,313.2,324.2,413145.0],["2022-01-12",326.0,333.8,318.2,319.8,362360.0],["2022-01-13",322.0,322.78,295.8,295.8,687090.0],["2022-01-14",293.0,301.2,283.1,293.8,543150.0],["2022-01-18",286.4,299.2,281.82,286.0,470220.0],["2022-01-19",284.2,293.6,278.4,284.8,465015.0],["2022-01-20",287.8,304.6,282.0,282.6,424295.0],["2022-01-21",280.0,284.78,262.36,264.4,520470.0],["2022-01-24",243.4,259.0,224.22,258.8,860725.0],["2022-01-25",255.8,262.8,245.0,250.0,425690.0],["2022-01-26",257.02,270.8,249.0,251.8,472845.0],["2022-01-27",258.6,259.6,227.4,229.0,696275.0],["2022-01-28",237.6,253.2,229.8,253.0,588270.0],["2022-01-31",256.4,280.0,254.4,277.0,603445.0],["2022-02-01",280.0,287.0,269.8,284.8,431415.0],["2022-02-02",286.8,290.0,265.2,269.2,393940.0],["2022-02-03",260.0,266.4,251.2,251.8,528500.0],["2022-02-04",254.5,267.1,249.4,265.2,375145.0],["2022-02-07",265.4,272.8,252.4,254.0,448510.0],["2022-02-08",251.4,263.0,248.0,260.0,614125.0],["2022-02-09",263.4,277.1,262.6,276.4,387350.0],["2022-02-10",271.0,297.6,268.24,278.4,718315.0],["2022-02-11",280.6,291.4,267.8,270.0,623000.0],["2022-02-14",263.2,282.0,261.2,267.6,351220.0],["2022-02-15",276.6,306.9,275.8,305.2,580935.0],["2022-02-16",299.6,310.4,294.2,306.4,400120.0],["2022-02-17",302.0,306.6,287.8,289.0,452170.0],["2022-02-18",290.6,291.2,272.2,276.2,353160.0],["2022-02-22",265.8,277.4,256.2,259.4,424780.0],["2022-02-23",263.6,269.02,246.8,247.6,380870.0],["2022-02-24",231.4,273.8,230.0,272.8,584315.0],["2022-02-25",266.4,275.0,260.8,274.2,325560.0],["2022-02-28",280.2,293.5,271.4,290.4,457805.0],["2022-03-01",291.0,293.2,279.8,285.8,351175.0],["2022-03-02",287.2,288.6,274.8,281.4,502115.0],["2022-03-03",304.6,308.8,286.0,300.2,1050880.0],["2022-03-04",306.2,306.2,282.22,288.0,580410.0],["2022-03-07",295.2,327.98,292.6,314.6,843210.0],["2022-03-08",310.6,342.6,305.42,331.4,751115.0],["2022-03-09",335.6,351.4,332.4,349.4,687595.0],["2022-03-10",347.4,349.6,332.2,344.4,354175.0],["2022-03-11",345.0,347.6,325.0,331.2,375350.0],["2022-03-14",328.8,328.8,298.8,299.0,400655.0],["2022-03-15",295.4,310.5,286.6,310.0,425715.0],["2022-03-16",313.8,342.6,310.0,342.2,572655.0],["2022-03-17",339.4,360.8,330.4,360.2,475875.0],["2022-03-18",358.0,370.4,354.4,368.8,489900.0],["2022-03-21",365.2,379.2,358.4,362.6,370010.0],["2022-03-22",358.4,371.8,354.0,368.8,317005.0],["2022-03-23",366.0,379.8,360.9,369.6,337100.0],["2022-03-24",368.0,378.92,364.0,375.0,239490.0],["2022-03-25",371.8,382.82,362.8,369.4,298895.0],["2022-03-28",382.4,382.6,364.0,373.4,250085.0],["2022-03-29",378.2,396.2,373.6,393.2,366000.0],["2022-03-30",390.4,400.4,381.6,387.4,313205.0],["2022-03-31",390.0,402.2,380.8,397.6,496090.0],["2022-04-01",397.6,402.6,387.22,394.0,242690.0],["2022-04-04",404.6,419.8,399.36,410.8,346760.0],["2022-04-05",407.2,418.8,389.0,389.8,463605.0],["2022-04-06",379.2,382.0,342.7,354.8,655955.0],["2022-04-07",357.6,364.8,342.8,356.0,364650.0],["2022-04-08",353.8,353.8,334.9,335.2,366385.0],["2022-04-11",327.6,337.0,318.48,330.2,333660.0],["2022-04-12",337.0,344.2,319.4,321.8,427985.0],["2022-04-13",321.0,333.6,317.8,333.2,228090.0],["2022-04-14",333.8,335.24,303.8,305.0,479705.0],["2022-04-18",305.0,312.0,298.0,305.2,538375.0],["2022-04-19",305.0,327.6,299.9,327.4,476210.0],["2022-04-20",326.0,331.9,308.4,308.6,302370.0],["2022-04-21",317.2,324.8,290.0,292.4,457360.0],["2022-04-22",292.4,303.2,286.4,288.6,430565.0],["2022-04-25",283.0,299.2,282.0,298.8,316150.0],["2022-04-26",296.8,299.4,276.2,277.4,445050.0],["2022-04-27",275.8,284.8,264.8,265.4,396740.0],["2022-04-28",267.4,272.8,251.6,269.6,410630.0],["2022-04-29",271.0,279.88,258.6,258.8,384600.0],["2022-05-02",255.2,265.2,250.8,264.6,495435.0],["2022-05-03",261.0,271.38,256.6,269.6,345105.0],["2022-05-04",269.8,286.4,259.2,284.4,357925.0],["2022-05-05",281.4,282.4,258.7,263.6,394635.0],["2022-05-06",261.6,262.2,237.2,240.4,459875.0],["2022-05-09",235.2,235.5,207.0,213.0,657185.0],["2022-05-10",220.8,227.4,195.0,205.4,789480.0],["2022-05-11",201.6,205.0,176.0,179.0,923815.0],["2022-05-12",175.4,203.98,170.0,192.4,784925.0],["2022-05-13",200.0,213.0,197.6,207.8,579345.0],["2022-05-16",206.4,212.8,197.5,198.8,485835.0],["2022-05-17",204.8,215.0,199.0,214.6,479180.0],["2022-05-18",213.6,221.6,204.4,207.6,398505.0],["2022-05-19",204.4,225.6,202.8,219.8,390300.0],["2022-05-20",223.0,225.8,206.0,220.4,538795.0],["2022-05-23",218.4,226.2,210.8,226.0,402370.0],["2022-05-24",220.2,223.6,205.8,208.2,394145.0],["2022-05-25",206.6,216.6,204.2,215.8,361105.0],["2022-05-26",213.0,238.0,211.6,236.2,385020.0],["2022-05-27",237.2,269.8,237.0,269.0,822760.0],["2022-05-31",274.8,277.4,255.0,255.8,842975.0],["2022-06-01",253.2,261.2,243.2,249.0,587720.0],["2022-06-02",248.0,282.8,246.22,278.0,977820.0],["2022-06-03",269.0,299.3,266.8,291.4,974715.0],["2022-06-06",298.4,307.4,291.2,299.4,641915.0],["2022-06-07",293.8,314.6,290.6,311.0,457240.0],["2022-06-08",310.0,323.2,306.2,309.8,577010.0],["2022-06-09",308.2,323.0,300.8,308.2,570085.0],["2022-06-10",299.6,308.2,286.2,287.8,519140.0],["2022-06-13",272.4,277.0,240.4,241.6,818795.0],["2022-06-14",246.0,255.6,237.0,250.2,407525.0],["2022-06-15",248.6,272.1,244.0,267.2,558480.0],["2022-06-16",254.6,263.6,246.4,251.0,471635.0],["2022-06-17",258.4,285.0,256.6,280.6,669615.0],["2022-06-21",286.4,301.4,284.7,288.6,445510.0],["2022-06-22",272.3,295.56,265.4,285.0,382690.0],["2022-06-23",288.0,311.2,281.6,311.0,583300.0],["2022-06-24",315.0,316.6,300.5,309.2,679870.0],["2022-06-27",314.8,317.9,303.0,307.8,413680.0],["2022-06-28",307.0,319.4,287.2,288.0,403035.0],["2022-06-29",284.0,284.6,270.4,277.2,357125.0],["2022-06-30",274.4,282.8,265.2,273.8,327430.0],["2022-07-01",276.0,280.4,253.8,253.8,572325.0],["2022-07-05",248.8,255.2,233.6,254.0,528105.0],["2022-07-06",254.8,264.6,245.4,249.0,420340.0],["2022-07-07",250.8,281.7,250.2,275.0,580860.0],["2022-07-08",267.6,284.2,265.2,267.6,652490.0],["2022-07-11",265.0,265.5,238.6,238.8,575400.0],["2022-07-12",241.8,244.0,232.6,239.4,379250.0],["2022-07-13",230.6,241.8,225.8,238.6,494865.0],["2022-07-14",230.4,233.8,222.4,226.8,441920.0],["2022-07-15",230.0,231.8,219.4,231.4,421395.0],["2022-07-18",240.0,257.5,237.8,248.6,529055.0],["2022-07-19",250.2,256.8,246.6,252.8,295630.0],["2022-07-20",254.8,287.0,253.2,286.6,667390.0],["2022-07-21",284.0,298.9,282.6,294.8,473480.0],["2022-07-22",294.0,296.8,274.8,277.0,379350.0],["2022-07-25",276.4,276.4,264.42,266.4,218835.0],["2022-07-26",263.4,264.0,253.2,255.0,229435.0],["2022-07-27",264.0,265.0,253.8,262.8,284660.0],["2022-07-28",290.6,314.8,287.8,306.0,953035.0],["2022-07-29",299.6,310.76,296.2,302.2,582860.0],["2022-08-01",302.0,302.0,289.44,294.8,350595.0],["2022-08-02",285.6,308.8,283.2,308.2,377395.0],["2022-08-03",311.2,319.8,305.2,319.2,347205.0],["2022-08-04",320.0,323.76,311.1,317.6,283125.0],["2022-08-05",314.0,323.8,308.4,321.2,344275.0],["2022-08-08",337.0,345.18,319.4,320.0,624755.0],["2022-08-09",313.0,318.5,306.4,314.6,294520.0],["2022-08-10",329.4,332.8,317.4,328.8,377195.0],["2022-08-11",333.4,342.4,320.4,333.8,745450.0],["2022-08-12",339.4,382.2,332.6,377.4,1065735.0],["2022-08-15",374.2,385.36,360.4,372.6,485950.0],["2022-08-16",371.2,375.8,356.62,362.0,407185.0],["2022-08-17",353.8,358.8,337.2,337.6,391745.0],["2022-08-18",340.6,344.2,329.6,330.8,310335.0],["2022-08-19",321.0,321.34,297.4,300.6,480260.0],["2022-08-22",290.8,293.0,281.1,282.4,316080.0],["2022-08-23",286.2,292.7,280.8,284.0,346675.0],["2022-08-24",287.4,315.3,286.0,303.8,547180.0],["2022-08-25",311.8,314.8,300.2,313.8,352050.0],["2022-08-26",316.8,320.36,299.4,305.6,352255.0],["2022-08-29",298.6,310.4,296.78,300.8,262375.0],["2022-08-30",307.8,313.6,286.2,289.8,652600.0],["2022-08-31",300.4,338.8,300.4,325.4,1407560.0],["2022-09-01",319.0,330.0,290.4,306.2,822330.0],["2022-09-02",312.2,313.1,286.5,290.0,627040.0],["2022-09-06",291.0,305.0,284.4,295.0,603325.0],["2022-09-07",298.2,325.8,295.2,321.6,714905.0],["2022-09-08",314.6,345.2,313.4,345.0,629985.0],["2022-09-09",347.4,355.6,343.3,353.6,524665.0],["2022-09-12",356.4,366.0,346.2,365.6,442100.0],["2022-09-13",337.6,362.2,332.6,350.8,504575.0],["2022-09-14",354.2,363.8,343.0,363.6,515170.0],["2022-09-15",366.8,398.4,360.4,385.0,1251100.0],["2022-09-16",369.6,376.36,359.02,359.4,960125.0],["2022-09-19",351.8,365.0,349.4,355.0,389345.0],["2022-09-20",351.2,353.4,327.8,328.8,440030.0],["2022-09-21",321.4,341.8,314.0,324.2,467975.0],["2022-09-22",322.6,326.0,300.4,306.8,483835.0],["2022-09-23",299.4,305.0,287.0,295.0,467115.0],["2022-09-26",293.8,306.8,288.8,290.2,328235.0],["2022-09-27",297.4,314.72,297.4,304.4,506025.0],["2022-09-28",303.2,318.6,300.4,316.6,428360.0],["2022-09-29",310.2,317.2,287.6,298.6,412245.0],["2022-09-30",295.8,309.2,290.9,295.2,326120.0],["2022-10-03",299.2,305.4,287.4,301.0,356305.0],["2022-10-04",315.0,332.0,312.62,326.2,476490.0],["2022-10-05",318.2,322.4,301.4,312.8,388895.0],["2022-10-06",311.4,326.2,306.72,312.2,353735.0],["2022-10-07",303.2,304.8,282.6,288.6,447055.0],["2022-10-10",288.8,289.0,270.0,275.2,435080.0],["2022-10-11",270.8,278.38,259.0,274.2,378350.0],["2022-10-12",275.8,277.4,261.6,267.8,301830.0],["2022-10-13",257.2,273.1,249.0,270.0,399495.0],["2022-10-14",272.2,279.0,250.9,251.8,414740.0],["2022-10-17",262.6,268.76,258.4,261.4,337745.0],["2022-10-18",270.6,275.9,266.2,273.6,365615.0],["2022-10-19",267.6,268.02,255.0,259.8,396425.0],["2022-10-20",257.0,264.9,245.3,247.2,415890.0],["2022-10-21",246.0,254.0,239.2,253.0,360465.0],["2022-10-24",253.6,254.4,235.6,248.4,372560.0],["2022-10-25",250.0,270.8,249.2,266.8,415360.0],["2022-10-26",267.0,284.6,264.5,274.2,408285.0],["2022-10-27",277.2,279.8,268.46,273.2,282940.0],["2022-10-28",272.2,276.4,261.22,270.4,242770.0],["2022-10-31",271.2,281.7,267.8,279.6,273530.0],["2022-11-01",288.6,292.4,278.0,282.0,269800.0],["2022-11-02",282.0,283.8,259.3,261.0,349450.0],["2022-11-03",258.2,269.46,252.5,260.8,261450.0],["2022-11-04",266.0,269.8,244.0,251.2,387410.0],["2022-11-07",255.3,257.2,227.2,238.6,608665.0],["2022-11-08",242.0,248.46,231.6,243.8,352065.0],["2022-11-09",240.6,244.0,223.1,224.6,430255.0],["2022-11-10",240.6,256.8,239.6,250.0,526695.0],["2022-11-11",251.8,272.3,247.0,267.6,482840.0],["2022-11-14",266.2,269.0,248.4,266.0,408055.0],["2022-11-15",279.0,283.0,270.0,273.6,408820.0],["2022-11-16",267.8,268.2,251.5,257.6,390940.0],["2022-11-17",252.0,253.8,244.4,251.8,303075.0],["2022-11-18",257.0,258.6,243.6,249.0,280350.0],["2022-11-21",246.0,246.4,230.6,234.2,383350.0],["2022-11-22",234.8,238.9,225.6,229.8,598190.0],["2022-11-23",232.2,241.4,230.8,239.4,266740.0],["2022-11-25",239.6,241.4,234.9,239.8,168110.0],["2022-11-28",235.8,239.6,226.6,228.8,346300.0],["2022-11-29",231.4,237.2,228.6,230.6,371130.0],["2022-11-30",234.2,248.8,231.2,248.4,463505.0],["2022-12-01",248.0,251.8,235.6,243.8,951595.0],["2022-12-02",234.8,240.6,226.4,232.8,980685.0],["2022-12-05",231.8,243.0,227.8,229.4,684540.0],["2022-12-06",231.2,231.76,215.0,217.8,565045.0],["2022-12-07",216.4,225.4,212.6,215.2,417035.0],["2022-12-08",218.4,226.2,211.8,220.0,363045.0],["2022-12-09",220.0,223.56,212.0,213.0,303685.0],["2022-12-12",213.2,228.0,210.2,219.8,471310.0],["2022-12-13",233.4,240.94,221.0,227.6,579420.0],["2022-12-14",226.4,234.0,223.4,225.2,459025.0],["2022-12-15",217.6,221.1,211.0,213.0,537175.0],["2022-12-16",212.0,216.6,205.2,209.0,609130.0],["2022-12-19",209.0,209.8,188.2,193.2,802020.0],["2022-12-20",192.8,199.6,189.2,190.4,362820.0],["2022-12-21",191.0,196.4,187.6,191.4,365865.0],["2022-12-22",187.2,188.2,170.4,178.0,629385.0],["2022-12-23",176.4,178.8,169.2,171.0,458170.0],["2022-12-27",171.2,171.2,161.4,165.0,597015.0],["2022-12-28",166.0,170.0,164.0,166.2,466810.0],["2022-12-29",168.8,181.9,167.4,180.8,457200.0],["2022-12-30",179.6,192.8,178.2,190.6,479520.0],["2023-01-03",193.2,197.4,180.0,181.8,481480.0],["2023-01-04",183.0,185.2,176.2,182.0,441370.0],["2023-01-05",179.2,183.4,174.4,178.4,468235.0],["2023-01-06",179.0,182.1,174.2,180.2,434655.0],["2023-01-09",183.6,207.4,183.6,198.2,749360.0],["2023-01-10",196.2,202.4,190.7,201.6,634375.0],["2023-01-11",202.2,220.56,199.8,217.8,742480.0],["2023-01-12",220.8,228.2,209.5,227.4,646860.0],["2023-01-13",222.4,238.0,221.0,237.6,459495.0],["2023-01-17",237.8,244.4,233.4,241.2,490090.0],["2023-01-18",245.0,255.6,237.0,238.6,659995.0],["2023-01-19",231.6,233.64,210.6,213.2,705100.0],["2023-01-20",215.0,222.0,212.2,221.8,328695.0],["2023-01-23",223.2,238.2,219.0,237.4,502730.0],["2023-01-24",236.0,239.6,226.8,228.4,261640.0],["2023-01-25",220.2,231.18,211.0,228.2,387010.0],["2023-01-26",237.2,239.8,218.0,226.0,453455.0],["2023-01-27",224.4,249.6,222.2,243.2,803155.0],["2023-01-30",239.0,246.2,232.5,234.0,491885.0],["2023-01-31",235.2,243.4,231.5,242.8,363960.0],["2023-02-01",245.0,255.2,233.5,249.2,497050.0],["2023-02-02",257.0,273.0,254.0,259.4,687265.0],["2023-02-03",249.4,270.0,246.4,249.8,511510.0],["2023-02-06",244.8,253.6,242.4,247.4,302785.0],["2023-02-07",247.2,251.1,235.1,248.8,415455.0],["2023-02-08",247.8,261.3,243.2,243.6,402295.0],["2023-02-09",248.0,256.92,235.0,237.2,471875.0],["2023-02-10",233.0,235.8,220.7,225.2,566600.0],["2023-02-13",226.0,232.8,219.6,229.2,244450.0],["2023-02-14",227.0,243.4,222.1,243.2,410455.0],["2023-02-15",243.8,269.6,242.9,267.6,593255.0],["2023-02-16",259.8,269.6,252.4,252.6,456800.0],["2023-02-17",249.4,249.6,240.8,244.4,428730.0],["2023-02-21",239.2,243.0,227.0,227.6,347385.0],["2023-02-22",228.2,234.62,222.8,226.6,275545.0],["2023-02-23",232.2,235.7,219.5,228.4,366600.0],["2023-02-24",222.0,223.6,206.4,209.0,625565.0],["2023-02-27",213.6,220.4,209.4,216.8,377495.0],["2023-02-28",216.0,232.4,213.4,227.2,438480.0],["2023-03-01",228.4,231.64,219.2,221.6,389415.0],["2023-03-02",216.0,227.3,211.0,225.2,582165.0],["2023-03-03",199.2,228.8,198.0,221.6,1154725.0],["2023-03-06",226.2,227.5,211.7,214.8,503030.0],["2023-03-07",213.8,215.0,205.26,205.4,376670.0],["2023-03-08",204.8,210.8,198.8,209.2,361475.0],["2023-03-09",209.0,214.4,200.8,203.8,312030.0],["2023-03-10",203.2,203.5,188.8,193.4,702095.0],["2023-03-13",190.0,203.5,183.4,195.8,457670.0],["2023-03-14",201.0,203.9,186.1,188.8,559485.0],["2023-03-15",184.8,189.8,179.4,185.2,361820.0],["2023-03-16",185.2,190.2,181.8,186.8,305465.0],["2023-03-17",184.4,188.4,179.2,186.8,396645.0],["2023-03-20",185.4,190.0,182.2,185.2,277030.0],["2023-03-21",186.6,199.2,186.6,197.2,444510.0],["2023-03-22",196.0,204.0,193.4,196.8,428550.0],["2023-03-23",200.0,213.0,197.8,201.2,382115.0],["2023-03-24",199.0,201.72,193.6,196.6,258865.0],["2023-03-27",200.0,200.6,188.8,194.4,251990.0],["2023-03-28",192.8,195.2,188.0,189.2,214865.0],["2023-03-29",193.2,201.8,189.2,200.6,332355.0],["2023-03-30",206.2,210.6,201.4,203.0,398035.0],["2023-03-31",206.4,214.2,204.0,209.4,456540.0],["2023-04-03",207.2,212.0,201.5,206.2,213575.0],["2023-04-04",208.1,210.2,198.0,200.4,293660.0],["2023-04-05",198.2,200.1,184.0,186.8,575295.0],["2023-04-06",185.0,187.2,181.3,183.8,429630.0],["2023-04-10",182.0,187.4,180.2,187.0,428130.0],["2023-04-11",188.0,191.4,184.6,185.2,397005.0],["2023-04-12",190.2,192.4,175.0,175.6,741210.0],["2023-04-13",177.6,179.62,170.2,171.0,731195.0],["2023-04-14",170.2,177.6,168.2,174.4,670195.0],["2023-04-17",175.0,184.2,173.0,183.6,498030.0],["2023-04-18",183.4,184.4,178.6,181.0,390275.0],["2023-04-19",179.2,182.4,173.8,181.0,426250.0],["2023-04-20",176.4,180.96,175.6,177.2,264220.0],["2023-04-21",176.4,180.7,174.4,176.8,441255.0],["2023-04-24",176.6,179.3,173.2,176.8,223500.0],["2023-04-25",174.4,175.0,169.4,172.0,437150.0],["2023-04-26",173.0,174.2,168.6,170.8,310410.0],["2023-04-27",173.2,180.4,171.8,178.2,305310.0],["2023-04-28",176.4,180.0,172.2,173.4,471330.0],["2023-05-01",174.0,174.0,164.2,169.2,419170.0],["2023-05-02",167.6,169.2,162.0,164.8,425675.0],["2023-05-03",164.0,175.4,162.4,171.2,431605.0],["2023-05-04",171.2,174.6,169.6,174.2,283045.0],["2023-05-05",176.8,180.0,175.2,175.4,252300.0],["2023-05-08",176.6,183.4,172.4,181.2,363365.0],["2023-05-09",177.0,180.7,173.3,180.2,291820.0],["2023-05-10",183.8,184.1,174.5,175.4,270670.0],["2023-05-11",175.6,176.3,171.6,171.6,202675.0],["2023-05-12",172.6,177.5,163.2,164.6,403290.0],["2023-05-15",164.2,174.8,163.8,172.6,324780.0],["2023-05-16",170.0,171.2,160.0,160.2,506915.0],["2023-05-17",161.2,166.8,158.0,166.6,447320.0],["2023-05-18",166.2,166.6,160.2,163.6,369175.0],["2023-05-19",163.8,165.2,156.4,158.6,479940.0],["2023-05-22",159.2,168.3,156.8,166.2,425930.0],["2023-05-23",165.8,175.4,164.0,169.8,392170.0],["2023-05-24",168.0,168.0,162.4,167.2,228340.0],["2023-05-25",169.0,170.2,162.8,166.4,248120.0],["2023-05-26",167.0,170.4,161.0,169.8,391035.0],["2023-05-30",185.0,197.2,178.8,193.8,1180780.0],["2023-05-31",190.4,197.6,186.1,193.4,660550.0],["2023-06-01",196.2,199.4,186.8,195.0,730670.0],["2023-06-02",193.4,199.8,181.4,181.4,947955.0],["2023-06-05",181.6,181.6,173.2,175.0,499005.0],["2023-06-06",174.4,191.8,173.2,189.4,637440.0],["2023-06-07",193.8,201.0,191.2,195.6,674810.0],["2023-06-08",196.6,202.0,190.2,192.2,431225.0],["2023-06-09",177.4,181.2,166.0,166.8,1693860.0],["2023-06-12",167.8,179.6,158.0,178.0,1308050.0],["2023-06-13",179.2,196.2,178.6,192.4,979520.0],["2023-06-14",194.2,195.6,178.4,181.0,665640.0],["2023-06-15",178.2,185.2,175.4,181.0,502590.0],["2023-06-16",183.0,183.2,173.0,177.6,666075.0],["2023-06-20",173.8,176.0,162.6,164.0,872610.0],["2023-06-21",162.2,163.4,156.8,159.8,956110.0],["2023-06-22",157.8,158.8,151.6,152.0,735055.0],["2023-06-23",149.8,150.8,144.4,147.2,784025.0],["2023-06-26",147.0,152.2,146.6,148.4,302335.0],["2023-06-27",152.6,157.6,147.8,157.4,547420.0],["2023-06-28",156.6,167.4,155.2,167.2,716590.0],["2023-06-29",168.0,177.0,166.0,173.8,721140.0],["2023-06-30",176.0,176.8,172.5,175.8,452850.0],["2023-07-03",178.8,184.0,173.4,174.0,395520.0],["2023-07-05",171.8,181.4,169.6,177.0,452590.0],["2023-07-06",172.8,174.4,161.8,173.2,653135.0],["2023-07-07",174.0,178.4,172.2,173.4,547010.0],["2023-07-10",172.6,181.6,170.2,180.4,440145.0],["2023-07-11",182.6,182.6,175.6,178.6,474725.0],["2023-07-12",182.4,184.6,177.6,179.8,576790.0],["2023-07-13",181.0,184.0,175.8,177.0,644615.0],["2023-07-14",177.2,180.4,165.0,165.2,594740.0],["2023-07-17",165.2,175.78,162.6,173.2,517915.0],["2023-07-18",170.6,177.0,170.46,171.0,409345.0],["2023-07-19",173.4,180.8,172.0,173.8,662440.0],["2023-07-20",172.8,172.8,164.6,165.2,618670.0],["2023-07-21",166.8,168.0,161.3,166.6,541140.0],["2023-07-24",166.8,168.8,164.0,166.8,300960.0],["2023-07-25",167.2,168.6,162.2,162.4,355545.0],["2023-07-26",162.6,171.0,162.0,164.4,530250.0],["2023-07-27",167.4,169.0,158.0,158.6,584860.0],["2023-07-28",161.6,165.6,160.0,164.6,553035.0],["2023-07-31",166.0,173.6,165.4,173.2,474485.0],["2023-08-01",170.8,171.58,166.4,168.0,254660.0],["2023-08-02",164.0,164.4,157.0,162.4,584485.0],["2023-08-03",161.4,165.2,161.2,162.2,288440.0],["2023-08-04",164.0,164.7,159.8,161.0,303635.0],["2023-08-07",160.2,161.0,154.4,160.2,327710.0],["2023-08-08",157.4,160.6,154.6,159.8,396580.0],["2023-08-09",160.4,162.6,156.8,159.4,295235.0],["2023-08-10",159.6,162.0,154.8,156.2,390325.0],["2023-08-11",154.8,157.0,152.8,156.2,303665.0],["2023-08-14",154.2,157.8,151.0,156.2,276745.0],["2023-08-15",153.8,155.4,150.8,151.8,263530.0],["2023-08-16",150.4,150.8,144.2,145.8,484080.0],["2023-08-17",147.4,148.4,143.6,144.0,264505.0],["2023-08-18",140.6,146.2,138.8,141.2,329105.0],["2023-08-21",141.2,143.7,138.4,139.4,354380.0],["2023-08-22",141.2,144.6,138.2,140.4,315475.0],["2023-08-23",139.4,143.0,138.0,141.4,233145.0],["2023-08-24",142.0,142.6,135.8,135.8,347255.0],["2023-08-25",136.0,137.8,133.0,136.6,272375.0],["2023-08-28",138.0,140.2,136.6,138.6,213075.0],["2023-08-29",137.4,146.0,136.6,144.8,361795.0],["2023-08-30",145.6,148.8,143.8,146.4,295520.0],["2023-08-31",147.2,149.2,142.5,143.2,308775.0],["2023-09-01",144.6,150.8,144.6,148.8,311230.0],["2023-09-05",148.0,151.4,144.2,145.2,425095.0],["2023-09-06",144.8,148.1,140.8,141.2,568585.0],["2023-09-07",118.5,125.8,99.2,125.8,2246400.0],["2023-09-08",126.6,126.6,113.4,114.4,1072030.0],["2023-09-11",115.4,116.8,109.2,115.0,701660.0],["2023-09-12",113.8,117.8,111.8,113.4,792105.0],["2023-09-13",113.4,117.0,110.8,116.0,611075.0],["2023-09-14",116.2,122.2,116.2,121.0,550420.0],["2023-09-15",119.2,120.6,111.4,112.4,893430.0],["2023-09-18",112.4,113.0,106.8,107.4,599435.0],["2023-09-19",106.8,108.4,104.2,107.4,536580.0],["2023-09-20",108.8,109.8,103.4,103.6,548755.0],["2023-09-21",100.4,103.2,98.8,101.8,875990.0],["2023-09-22",103.0,104.8,98.4,100.4,781605.0],["2023-09-25",100.4,103.9,98.2,98.4,890060.0],["2023-09-26",96.8,99.4,94.62,97.0,479605.0],["2023-09-27",101.6,104.6,99.64,100.4,785730.0],["2023-09-28",101.0,102.0,95.3,99.6,603945.0],["2023-09-29",101.4,103.6,97.6,99.4,543530.0],["2023-10-02",99.6,100.0,94.2,95.0,503255.0],["2023-10-03",93.8,94.0,85.2,87.6,1042495.0],["2023-10-04",87.8,89.0,84.0,88.0,581920.0],["2023-10-05",86.4,87.0,82.4,83.2,578775.0],["2023-10-06",81.6,86.8,81.0,86.2,580120.0],["2023-10-09",84.6,88.4,81.0,81.8,614235.0],["2023-10-10",82.0,90.2,81.8,89.8,599080.0],["2023-10-11",91.6,92.38,75.0,75.6,5113285.0],["2023-10-12",75.2,75.2,70.0,71.6,1301675.0],["2023-10-13",71.8,72.6,67.8,68.8,869310.0],["2023-10-16",69.0,70.4,67.2,67.6,619985.0],["2023-10-17",66.8,73.0,66.0,72.8,906000.0],["2023-10-18",71.2,72.2,64.6,64.8,994610.0],["2023-10-19",65.6,65.8,61.6,62.2,848035.0],["2023-10-20",60.2,63.4,58.8,59.4,933615.0],["2023-10-23",58.4,59.6,55.5,56.0,898530.0],["2023-10-24",56.8,61.0,55.2,55.4,865205.0],["2023-10-25",55.2,55.2,51.8,52.2,731820.0],["2023-10-26",51.4,54.0,49.0,49.8,913635.0],["2023-10-27",50.4,51.6,47.9,49.8,1183775.0],["2023-10-30",51.0,51.4,47.7,49.2,546010.0],["2023-10-31",49.4,51.2,48.2,50.8,516725.0],["2023-11-01",50.6,51.6,48.8,50.2,654240.0],["2023-11-02",51.8,58.0,51.8,57.8,927665.0],["2023-11-03",60.6,66.0,60.2,61.6,1035545.0],["2023-11-06",63.2,63.2,55.6,56.4,752140.0],["2023-11-07",56.0,57.2,54.4,56.6,363975.0],["2023-11-08",57.0,57.2,54.2,54.8,434655.0],["2023-11-09",55.6,56.6,52.6,53.8,665165.0],["2023-11-10",54.0,54.6,51.6,54.2,604960.0],["2023-11-13",53.8,56.0,52.2,55.0,437560.0],["2023-11-14",58.2,65.0,58.1,64.6,1036435.0],["2023-11-15",65.4,70.8,64.6,66.4,1002675.0],["2023-11-16",65.0,66.2,60.6,62.6,998485.0],["2023-11-17",40.6,42.4,39.0,40.4,4553785.0],["2023-11-20",40.4,43.8,39.4,42.4,2512910.0],["2023-11-21",41.8,42.3,39.0,39.4,1420650.0],["2023-11-22",40.2,40.8,38.6,39.4,1067875.0],["2023-11-24",39.6,42.4,38.8,40.8,706960.0],["2023-11-27",40.4,40.4,39.0,39.8,788400.0],["2023-11-28",39.0,39.4,35.8,38.6,1510330.0],["2023-11-29",39.0,41.3,38.8,39.2,802430.0],["2023-11-30",40.0,40.18,37.0,37.2,946770.0],["2023-12-01",36.8,40.8,36.0,40.4,1152285.0],["2023-12-04",40.4,44.4,40.2,41.8,1231745.0],["2023-12-05",41.4,42.5,39.6,39.8,835805.0],["2023-12-06",40.6,43.6,39.8,41.0,1043235.0],["2023-12-07",40.8,45.8,38.6,45.0,1567230.0],["2023-12-08",44.6,49.8,43.2,47.0,1282925.0],["2023-12-11",46.2,47.4,44.6,46.6,730490.0],["2023-12-12",46.2,46.4,42.4,44.4,868230.0],["2023-12-13",44.2,48.4,42.9,48.0,823845.0],["2023-12-14",50.2,58.4,50.2,58.0,1847100.0],["2023-12-15",60.4,62.6,52.0,54.4,1916985.0],["2023-12-18",54.6,55.8,52.6,53.6,673415.0],["2023-12-19",54.2,55.6,52.0,52.6,802190.0],["2023-12-20",52.2,54.8,49.6,49.6,757185.0],["2023-12-21",51.6,52.6,46.8,48.8,933955.0],["2023-12-22",48.4,50.8,47.4,49.4,672670.0],["2023-12-26",50.0,53.6,49.48,49.8,890225.0],["2023-12-27",50.4,50.6,48.9,49.6,728100.0],["2023-12-28",49.2,50.4,47.2,48.4,1044455.0],["2023-12-29",48.0,48.2,46.4,46.8,666245.0],["2024-01-02",46.0,47.0,43.4,43.4,661695.0],["2024-01-03",43.2,43.2,40.6,41.2,751165.0],["2024-01-04",41.4,43.6,40.6,42.2,633375.0],["2024-01-05",42.0,45.8,41.2,44.6,638865.0],["2024-01-08",44.8,45.4,42.8,44.6,678685.0],["2024-01-09",44.4,45.4,42.2,42.6,583655.0],["2024-01-10",42.8,42.8,38.8,38.8,1165090.0],["2024-01-11",39.6,40.8,37.2,40.2,1292965.0],["2024-01-12",40.2,41.4,37.8,38.0,661040.0],["2024-01-16",38.0,38.0,35.6,36.0,853245.0],["2024-01-17",35.2,35.4,33.0,34.4,949295.0],["2024-01-18",34.8,35.6,31.5,33.0,1006045.0],["2024-01-19",32.8,35.2,31.2,34.8,1255515.0],["2024-01-22",35.8,40.8,35.6,39.2,1320175.0],["2024-01-23",40.8,43.6,40.2,43.2,1129500.0],["2024-01-24",44.8,45.6,40.2,40.6,800175.0],["2024-01-25",40.0,41.2,37.4,39.2,665555.0],["2024-01-26",39.4,41.0,38.4,38.8,361630.0],["2024-01-29",38.8,41.2,37.2,40.8,655215.0],["2024-01-30",40.2,40.4,38.6,38.8,439360.0],["2024-01-31",38.8,42.0,37.8,38.0,861555.0],["2024-02-01",40.0,41.4,38.8,41.0,802995.0],["2024-02-02",40.0,40.6,39.0,39.8,479430.0],["2024-02-05",39.4,39.6,37.2,37.6,525655.0],["2024-02-06",38.0,40.4,37.0,40.4,517470.0],["2024-02-07",40.4,41.4,38.2,39.0,505120.0],["2024-02-08",39.2,42.6,38.8,42.0,650210.0],["2024-02-09",42.6,44.2,41.3,43.0,569570.0],["2024-02-12",42.8,47.4,42.8,45.4,950460.0],["2024-02-13",42.4,43.0,40.6,41.2,623480.0],["2024-02-14",43.8,46.6,43.6,46.4,977995.0],["2024-02-15",46.0,47.4,43.6,45.0,689095.0],["2024-02-16",43.6,45.2,42.6,42.8,590965.0],["2024-02-20",42.4,44.4,41.0,41.2,692265.0],["2024-02-21",42.0,42.0,38.6,38.6,813790.0],["2024-02-22",40.0,40.4,38.2,38.4,745900.0],["2024-02-23",39.0,39.2,37.6,38.0,622105.0],["2024-02-26",38.4,40.4,37.6,39.2,541790.0],["2024-02-27",39.6,40.8,39.2,40.2,497095.0],["2024-02-28",39.8,41.3,39.0,39.8,446460.0],["2024-02-29",41.0,43.0,40.2,41.4,667905.0],["2024-03-01",41.8,42.8,40.2,41.6,526185.0],["2024-03-04",42.4,42.6,39.6,41.4,615880.0],["2024-03-05",40.2,41.2,39.0,40.0,949835.0],["2024-03-06",37.8,39.2,36.0,38.6,1288755.0],["2024-03-07",38.6,40.0,38.0,39.0,517920.0],["2024-03-08",39.0,40.8,38.0,38.4,743785.0],["2024-03-11",38.0,40.6,37.6,38.4,583645.0],["2024-03-12",38.6,38.6,36.2,36.6,779565.0],["2024-03-13",36.0,37.6,35.4,35.6,617085.0],["2024-03-14",35.8,36.0,33.2,33.8,852675.0],["2024-03-15",34.0,34.4,32.4,33.6,1494985.0],["2024-03-18",34.2,35.0,33.0,34.4,617520.0],["2024-03-19",33.8,34.6,32.8,34.2,465845.0],["2024-03-20",34.4,37.0,33.6,36.6,569785.0],["2024-03-21",36.8,38.4,36.0,37.8,641175.0],["2024-03-22",36.8,37.0,34.4,34.8,824790.0],["2024-03-25",35.0,37.4,34.0,34.6,921980.0],["2024-03-26",35.0,35.8,34.6,34.8,599485.0],["2024-03-27",35.2,38.2,34.82,38.0,822990.0],["2024-03-28",37.0,38.8,36.8,38.0,859520.0],["2024-04-01",38.0,38.3,35.4,36.4,942790.0],["2024-04-02",35.4,35.6,34.4,34.8,545460.0],["2024-04-03",34.6,37.0,33.8,36.6,876620.0],["2024-04-04",37.0,38.6,36.2,36.4,529775.0],["2024-04-05",35.8,37.0,35.6,36.6,332340.0],["2024-04-08",36.4,38.2,36.2,37.0,381425.0],["2024-04-09",36.4,37.0,34.0,35.4,895905.0],["2024-04-10",34.2,34.4,32.8,33.2,754285.0],["2024-04-11",33.4,33.9,32.6,33.0,453630.0],["2024-04-12",32.8,33.6,32.0,32.2,454125.0],["2024-04-15",32.2,32.4,31.4,31.6,398965.0],["2024-04-16",31.2,31.4,30.0,30.0,580310.0],["2024-04-17",30.0,30.6,28.0,28.0,801285.0],["2024-04-18",28.0,29.2,26.8,27.6,499735.0],["2024-04-19",26.8,28.0,26.8,27.2,394840.0],["2024-04-22",27.2,27.2,24.2,27.2,977445.0],["2024-04-23",26.8,28.8,26.6,26.8,650000.0],["2024-04-24",27.0,27.8,25.8,25.8,485295.0],["2024-04-25",25.4,25.8,24.4,25.2,418755.0],["2024-04-26",25.2,26.2,24.6,25.4,497435.0],["2024-04-29",25.8,27.8,25.8,26.6,374140.0],["2024-04-30",26.2,27.2,25.6,26.6,384490.0],["2024-05-01",27.2,30.6,26.8,28.4,670975.0],["2024-05-02",30.0,30.6,28.2,30.4,508550.0],["2024-05-03",31.6,33.6,30.8,33.2,875585.0],["2024-05-06",33.0,35.8,32.8,35.6,997810.0],["2024-05-07",35.4,37.2,34.8,35.2,721005.0],["2024-05-08",34.0,34.8,33.2,34.8,572335.0],["2024-05-09",34.8,35.2,33.0,33.8,640135.0],["2024-05-10",34.0,34.2,30.4,30.6,550325.0],["2024-05-13",30.4,34.4,30.4,34.4,638150.0],["2024-05-14",36.6,41.2,36.0,37.0,1414295.0],["2024-05-15",38.2,39.0,36.8,37.8,494490.0],["2024-05-16",37.2,37.8,35.8,37.2,394320.0],["2024-05-17",37.4,38.6,36.2,38.2,602240.0],["2024-05-20",38.2,38.4,35.2,35.4,449135.0],["2024-05-21",35.0,35.6,34.0,34.8,688965.0],["2024-05-22",35.2,38.0,35.0,36.0,600380.0],["2024-05-23",36.8,36.8,33.6,34.4,488085.0],["2024-05-24",35.0,35.6,34.0,35.6,436820.0],["2024-05-28",35.2,35.8,33.4,34.2,523635.0],["2024-05-29",33.6,33.7,32.6,32.8,336675.0],["2024-05-30",33.4,35.6,33.0,35.2,544805.0],["2024-05-31",35.4,35.9,32.6,33.6,1252500.0],["2024-06-03",34.4,35.2,32.2,33.0,471640.0],["2024-06-04",32.6,33.8,32.2,33.6,473120.0],["2024-06-05",33.6,35.6,32.8,34.6,1164375.0],["2024-06-06",34.2,36.6,32.8,36.6,913415.0],["2024-06-07",35.0,36.7,34.6,36.0,465095.0],["2024-06-10",35.0,36.6,35.0,35.6,369330.0],["2024-06-11",35.4,36.0,34.8,35.8,468040.0],["2024-06-12",37.0,39.4,35.8,36.2,947315.0],["2024-06-13",37.2,37.2,34.4,34.4,397940.0],["2024-06-14",34.4,34.4,33.4,33.8,555775.0],["2024-06-17",33.2,34.2,33.0,33.0,492845.0],["2024-06-18",33.4,33.4,29.6,30.0,1092585.0],["2024-06-20",30.4,30.8,29.8,30.0,655855.0],["2024-06-21",29.8,29.8,27.0,28.4,1375065.0],["2024-06-24",28.4,28.4,27.6,27.8,417730.0],["2024-06-25",28.2,28.2,25.6,25.8,696845.0],["2024-06-26",26.8,28.2,26.0,28.0,776600.0],["2024-06-27",28.0,30.6,27.8,30.2,655490.0],["2024-06-28",30.2,30.6,29.0,30.2,2653720.0],["2024-07-01",30.0,30.6,29.0,29.6,328640.0],["2024-07-02",30.0,32.6,28.0,28.6,1033545.0],["2024-07-03",29.4,33.6,29.2,33.2,1165000.0],["2024-07-05",33.0,36.6,32.2,36.6,748020.0],["2024-07-08",36.4,37.6,35.6,37.2,541210.0],["2024-07-09",37.2,37.2,34.2,35.4,589885.0],["2024-07-10",35.4,38.4,34.9,38.2,602645.0],["2024-07-11",38.4,40.58,37.8,38.8,909035.0],["2024-07-12",39.2,44.4,39.1,44.0,1601820.0],["2024-07-15",44.2,44.4,41.0,43.6,1199840.0],["2024-07-16",44.4,48.0,44.4,47.4,1267700.0],["2024-07-17",45.4,48.8,42.4,43.2,991190.0],["2024-07-18",44.6,45.2,40.5,41.2,641485.0],["2024-07-19",39.2,40.4,37.2,39.2,1168435.0],["2024-07-22",40.2,40.8,38.4,40.0,504560.0],["2024-07-23",39.8,43.6,39.0,42.6,639405.0],["2024-07-24",41.6,42.4,38.6,38.6,869485.0],["2024-07-25",39.2,42.6,38.6,40.6,694895.0],["2024-07-26",42.4,44.8,41.0,43.8,844530.0],["2024-07-29",44.6,44.8,40.8,41.8,532660.0],["2024-07-30",41.8,42.2,39.6,40.6,411880.0],["2024-07-31",40.6,45.4,40.6,43.4,1061550.0],["2024-08-01",44.0,44.4,39.0,39.8,674100.0],["2024-08-02",36.8,38.4,36.4,38.4,528905.0],["2024-08-05",33.6,38.4,33.2,37.2,672475.0],["2024-08-06",38.4,38.4,35.0,35.2,457860.0],["2024-08-07",35.6,36.6,31.6,31.8,733615.0],["2024-08-08",33.2,35.8,32.6,35.4,477215.0],["2024-08-09",35.6,35.6,33.3,33.8,421850.0],["2024-08-12",33.8,33.9,32.4,32.8,322140.0],["2024-08-13",33.2,36.0,33.2,35.6,379195.0],["2024-08-14",36.2,37.0,34.6,34.8,383835.0],["2024-08-15",35.8,36.6,35.2,35.8,296030.0],["2024-08-16",35.6,37.0,35.2,35.8,382070.0],["2024-08-19",35.8,38.0,35.6,37.6,387680.0],["2024-08-20",37.6,37.6,35.6,36.2,285545.0],["2024-08-21",36.2,38.8,36.2,38.6,480555.0],["2024-08-22",38.2,38.5,36.4,36.4,415500.0],["2024-08-23",37.0,40.0,36.8,38.4,721840.0],["2024-08-26",38.2,38.4,36.6,36.8,583420.0],["2024-08-27",36.6,37.2,35.4,36.6,351515.0],["2024-08-28",36.0,36.7,34.8,35.4,398850.0],["2024-08-29",36.2,38.8,36.0,37.2,473540.0],["2024-08-30",38.0,39.2,37.2,37.6,355865.0],["2024-09-03",37.6,37.6,33.8,34.0,782220.0],["2024-09-04",33.8,35.18,33.2,33.8,707500.0],["2024-09-05",29.0,29.58,26.0,27.8,1804375.0],["2024-09-06",28.0,28.4,26.2,26.2,810745.0],["2024-09-09",27.6,28.0,25.2,25.6,883395.0],["2024-09-10",25.6,26.2,24.6,25.6,639180.0],["2024-09-11",25.4,26.8,24.8,26.8,737140.0],["2024-09-12",26.8,27.0,25.8,26.4,492275.0],["2024-09-13",26.8,27.8,26.8,27.4,540355.0],["2024-09-16",27.4,27.8,26.0,27.4,375255.0],["2024-09-17",27.2,30.92,27.2,30.2,946030.0],["2024-09-18",29.8,31.4,28.4,29.0,771905.0],["2024-09-19",30.4,30.52,28.2,28.6,571845.0],["2024-09-20",28.4,28.4,27.4,27.4,605800.0],["2024-09-23",27.6,27.6,26.6,27.0,513845.0],["2024-09-24",27.2,28.8,27.0,28.4,475645.0],["2024-09-25",28.2,28.2,26.8,27.0,453885.0],["2024-09-26",27.6,27.98,26.8,27.2,391785.0],["2024-09-27",27.6,29.0,27.2,27.4,527185.0],["2024-09-30",27.4,28.2,27.0,27.4,441295.0],["2024-10-01",27.2,27.4,25.8,26.0,632160.0],["2024-10-02",26.2,26.6,25.6,26.2,444095.0],["2024-10-03",26.4,27.6,26.0,27.2,795860.0],["2024-10-04",27.4,28.8,27.2,28.4,661980.0],["2024-10-07",27.8,29.8,27.8,29.4,521795.0],["2024-10-08",29.2,29.2,27.4,27.8,537875.0],["2024-10-09",27.8,28.4,27.4,27.4,557780.0],["2024-10-10",27.0,27.2,26.0,26.2,638575.0],["2024-10-11",26.2,27.0,25.8,26.8,638705.0],["2024-10-14",26.8,27.0,26.2,26.4,545440.0],["2024-10-15",26.4,26.8,26.0,26.4,401575.0],["2024-10-16",26.8,27.0,26.2,26.8,398755.0],["2024-10-17",26.8,26.8,26.2,26.6,280775.0],["2024-10-18",26.8,27.4,26.6,27.2,517205.0],["2024-10-21",27.2,27.4,26.2,26.4,398100.0],["2024-10-22",26.2,26.6,26.0,26.2,261915.0],["2024-10-23",26.0,26.6,25.0,25.0,643370.0],["2024-10-24",25.8,26.8,25.4,26.0,434355.0],["2024-10-25",26.2,26.4,25.4,25.4,426755.0],["2024-10-28",26.0,26.4,25.4,25.6,529645.0],["2024-10-29",25.6,25.8,24.8,25.6,401825.0],["2024-10-30",25.4,25.8,25.0,25.0,395580.0],["2024-10-31",25.0,25.4,24.0,24.0,482510.0],["2024-11-01",25.0,25.2,24.4,24.8,367950.0],["2024-11-04",24.4,27.4,24.4,26.6,949970.0],["2024-11-05",26.6,28.0,26.2,27.8,877680.0],["2024-11-06",25.0,26.8,24.2,24.4,1246300.0],["2024-11-07",24.8,25.0,24.4,24.6,479325.0],["2024-11-08",24.4,24.6,22.4,22.6,1306310.0],["2024-11-11",22.8,24.4,22.0,24.2,764255.0],["2024-11-12",23.6,23.8,22.2,22.6,688975.0],["2024-11-13",22.2,23.4,21.6,22.0,655195.0],["2024-11-14",22.2,23.0,21.8,22.4,717870.0],["2024-11-15",22.2,22.6,22.0,22.4,827075.0],["2024-11-18",22.2,23.0,21.8,22.4,549330.0],["2024-11-19",22.0,22.8,21.6,22.6,509175.0],["2024-11-20",22.0,22.4,21.6,21.8,451680.0],["2024-11-21",21.8,23.0,21.0,22.6,608600.0],["2024-11-22",22.6,24.0,22.6,23.0,606390.0],["2024-11-25",23.2,25.4,23.2,25.0,897215.0],["2024-11-26",24.6,24.9,22.4,23.0,494305.0],["2024-11-27",23.4,24.0,22.8,23.4,338220.0],["2024-11-29",23.4,24.4,23.0,24.4,318645.0],["2024-12-02",24.4,24.8,23.4,23.8,472700.0],["2024-12-03",23.4,23.6,22.8,23.2,478820.0],["2024-12-04",23.0,25.0,22.6,24.4,1357755.0],["2024-12-05",26.8,30.0,25.4,27.0,3028245.0],["2024-12-06",28.0,28.6,25.6,26.2,1179385.0],["2024-12-09",25.9,29.6,25.4,28.0,1310840.0],["2024-12-10",27.4,27.6,25.2,25.8,984190.0],["2024-12-11",26.2,26.2,24.8,25.8,404250.0],["2024-12-12",25.4,25.6,23.6,23.8,759270.0],["2024-12-13",24.0,24.0,22.6,23.0,733745.0],["2024-12-16",23.0,23.0,22.2,22.6,740700.0],["2024-12-17",22.4,23.2,22.2,23.2,649325.0],["2024-12-18",25.7,26.0,22.8,23.2,1686605.0],["2024-12-19",23.4,23.8,22.4,22.8,860160.0],["2024-12-20",22.2,25.4,22.2,24.8,1341980.0],["2024-12-23",24.4,24.6,22.4,22.6,1282950.0],["2024-12-24",22.6,23.2,22.0,23.2,476140.0],["2024-12-26",22.8,24.0,22.6,23.6,750400.0],["2024-12-27",23.4,24.4,22.4,22.8,1135655.0],["2024-12-30",22.4,22.6,21.6,22.2,1450015.0],["2024-12-31",22.2,23.0,21.2,21.4,1206390.0],["2025-01-02",21.5,23.4,21.4,22.4,1348815.0],["2025-01-03",22.4,23.4,22.4,23.2,1197955.0],["2025-01-06",23.6,24.72,23.2,24.0,1382480.0],["2025-01-07",24.2,26.0,23.6,24.4,1214490.0],["2025-01-08",23.6,23.8,22.0,22.4,1406335.0],["2025-01-10",22.2,22.4,21.6,22.2,943010.0],["2025-01-13",21.8,22.0,20.4,21.0,1213475.0],["2025-01-14",21.8,22.0,20.4,20.8,1021540.0],["2025-01-15",21.6,22.6,21.2,22.2,769985.0],["2025-01-16",22.0,22.4,21.6,22.0,679990.0],["2025-01-17",22.4,22.4,21.4,21.6,578190.0],["2025-01-21",21.6,22.0,20.6,21.2,702230.0],["2025-01-22",20.8,21.14,19.74,19.74,1678455.0],["2025-01-23",19.6,19.88,18.42,18.86,2639140.0],["2025-01-24",18.82,21.0,18.78,20.0,1179065.0],["2025-01-27",19.58,20.4,18.86,19.22,983140.0],["2025-01-28",19.3,19.4,18.6,18.76,816810.0],["2025-01-29",18.8,19.8,18.66,19.48,746020.0],["2025-01-30",19.4,20.6,19.36,20.2,612960.0],["2025-01-31",20.4,20.6,18.86,19.24,1037530.0],["2025-02-03",18.6,19.14,18.22,18.6,1028880.0],["2025-02-04",18.64,19.5,18.3,18.42,1096615.0],["2025-02-05",18.4,19.0,18.32,18.4,1421620.0],["2025-02-06",18.56,18.92,18.1,18.44,1486300.0],["2025-02-07",18.4,18.48,16.0,16.28,2477260.0],["2025-02-10",16.56,16.8,15.76,15.8,3776655.0],["2025-02-11",15.2,15.56,13.24,13.66,3513805.0],["2025-02-12",13.8,14.9,13.52,14.0,3230195.0],["2025-02-13",14.0,15.8,14.0,15.72,3720405.0],["2025-02-14",15.8,17.16,15.8,16.3,1921385.0],["2025-02-18",16.3,16.76,15.8,16.6,1553150.0],["2025-02-19",16.42,17.1,16.26,16.58,836070.0],["2025-02-20",16.6,16.6,15.32,15.8,862790.0],["2025-02-21",16.0,16.0,14.84,15.2,846295.0],["2025-02-24",14.9,15.1,12.4,12.9,2443340.0],["2025-02-25",13.0,13.1,11.16,12.56,2674010.0],["2025-02-26",12.6,13.34,12.6,13.08,1321845.0],["2025-02-27",13.54,13.54,12.62,12.98,1060700.0],["2025-02-28",12.84,13.68,12.6,13.32,1237515.0],["2025-03-03",13.1,13.34,11.68,11.96,1162900.0],["2025-03-04",11.8,13.32,11.4,13.2,1562715.0],["2025-03-05",13.4,14.6,13.2,14.46,1008910.0],["2025-03-06",14.2,14.2,13.24,13.96,512640.0],["2025-03-07",14.2,15.96,13.96,14.64,1136250.0],["2025-03-10",13.98,14.76,13.58,13.8,835300.0],["2025-03-11",13.8,14.0,12.74,13.58,706775.0],["2025-03-12",13.94,14.16,13.24,13.3,595265.0],["2025-03-13",13.2,13.6,12.66,12.94,759140.0],["2025-03-14",13.16,13.82,12.7,13.8,1132040.0],["2025-03-17",13.8,14.3,13.38,14.0,1488620.0],["2025-03-18",13.68,14.1,13.34,13.7,907015.0],["2025-03-19",14.36,14.7,13.6,14.02,1460320.0],["2025-03-20",14.06,14.26,13.1,13.24,1046195.0],["2025-03-21",13.1,13.9,12.64,13.7,2107925.0],["2025-03-24",13.88,14.18,13.36,13.44,1690770.0],["2025-03-25",13.4,13.94,13.1,13.74,1463475.0],["2025-03-26",14.0,14.24,13.12,13.38,1220925.0],["2025-03-27",13.26,13.7,13.06,13.24,974595.0],["2025-03-28",13.1,13.1,12.02,12.38,1370520.0],["2025-03-31",12.0,12.22,11.2,12.1,1330285.0],["2025-04-01",11.9,12.54,11.8,12.08,711680.0],["2025-04-02",12.2,13.36,12.16,12.48,1086990.0],["2025-04-03",11.6,12.06,11.22,11.4,1019480.0],["2025-04-04",11.36,11.6,10.2,11.54,883355.0],["2025-04-07",10.68,12.6,10.4,11.72,844055.0],["2025-04-08",12.0,12.2,10.54,10.74,1023965.0],["2025-04-09",10.6,12.2,10.4,11.94,1846885.0],["2025-04-10",11.6,11.94,11.3,11.72,506465.0],["2025-04-11",11.8,12.12,11.58,12.12,439970.0],["2025-04-14",12.2,12.7,11.82,11.98,548015.0],["2025-04-15",12.2,12.36,11.8,11.96,312965.0],["2025-04-16",11.96,11.96,11.18,11.42,288665.0],["2025-04-17",11.4,11.8,11.22,11.28,271235.0],["2025-04-21",11.32,11.7,11.16,11.56,253010.0],["2025-04-22",11.78,12.56,11.42,11.96,339585.0],["2025-04-23",12.2,12.98,12.16,12.26,419930.0],["2025-04-24",12.56,13.3,12.4,13.16,451160.0],["2025-04-25",13.2,13.66,13.0,13.34,315550.0],["2025-04-28",13.8,14.4,13.42,13.72,571135.0],["2025-04-29",13.8,13.9,13.1,13.1,474880.0],["2025-04-30",12.68,12.68,12.22,12.46,310920.0],["2025-05-01",12.84,13.0,12.46,12.52,375225.0],["2025-05-02",12.6,12.86,12.28,12.34,410310.0],["2025-05-05",12.24,12.36,11.6,11.6,361815.0],["2025-05-06",11.72,12.06,11.6,11.68,345425.0],["2025-05-07",12.0,12.0,11.6,11.92,295455.0],["2025-05-08",12.02,12.5,11.96,12.06,486550.0],["2025-05-09",12.0,12.46,12.0,12.4,203895.0],["2025-05-12",13.0,13.5,12.8,13.34,452645.0],["2025-05-13",13.6,14.24,13.4,13.88,478405.0],["2025-05-14",13.6,14.4,13.6,13.98,338625.0],["2025-05-15",13.72,13.8,13.18,13.66,334945.0],["2025-05-16",13.52,14.3,13.52,14.3,455330.0],["2025-05-19",14.0,14.18,13.48,13.94,328430.0],["2025-05-20",13.94,14.08,13.32,13.94,335830.0],["2025-05-21",13.98,14.78,13.72,13.9,750900.0],["2025-05-22",13.8,14.8,13.24,14.66,730710.0],["2025-05-23",14.32,14.6,14.0,14.48,618295.0],["2025-05-27",14.66,14.78,13.8,14.58,712995.0],["2025-05-28",14.64,15.36,14.42,15.32,737685.0],["2025-05-29",15.74,15.8,14.34,14.48,930880.0],["2025-05-30",13.98,14.5,13.4,13.92,1248310.0],["2025-06-02",14.0,14.5,13.46,13.78,750935.0],["2025-06-03",13.9,15.96,13.5,15.44,1248865.0],["2025-06-04",16.2,17.78,15.96,17.46,2025255.0],["2025-06-05",14.2,15.3,13.22,13.54,2594820.0],["2025-06-06",13.8,15.28,13.8,14.94,1486630.0],["2025-06-09",15.0,16.14,14.8,15.68,939650.0],["2025-06-10",15.8,17.4,15.4,16.46,1521765.0],["2025-06-11",16.46,16.8,15.38,15.72,762610.0],["2025-06-12",15.64,16.16,15.12,15.32,560945.0],["2025-06-13",14.86,15.18,14.1,14.28,755845.0],["2025-06-16",14.6,15.16,14.0,14.44,676815.0],["2025-06-17",14.2,14.6,13.68,13.68,703300.0],["2025-06-18",13.98,14.5,13.46,13.74,873230.0],["2025-06-20",14.0,14.2,13.32,13.48,739565.0],["2025-06-23",13.24,13.9,12.92,13.68,992175.0],["2025-06-24",13.8,14.34,13.44,14.34,576030.0],["2025-06-25",14.2,14.86,13.86,14.34,478560.0],["2025-06-26",14.42,15.6,14.34,15.04,811180.0],["2025-06-27",15.34,16.2,14.74,14.74,3372765.0],["2025-06-30",14.6,14.92,13.6,14.06,799625.0],["2025-07-01",14.1,14.56,13.62,14.12,921875.0],["2025-07-02",14.04,14.66,13.86,14.12,593190.0],["2025-07-03",14.14,14.7,14.14,14.3,271865.0],["2025-07-07",14.1,14.26,13.42,13.94,752705.0],["2025-07-08",13.8,14.22,13.7,13.98,765505.0],["2025-07-09",14.0,14.5,13.9,14.22,772785.0],["2025-07-10",13.34,13.9,12.78,13.76,1583710.0],["2025-07-11",13.24,13.7,13.1,13.22,837175.0],["2025-07-14",13.2,13.3,12.76,12.82,721175.0],["2025-07-15",13.0,13.32,12.46,12.46,682545.0],["2025-07-16",12.6,12.74,11.64,12.04,890375.0],["2025-07-17",12.1,13.9,12.1,12.44,1486455.0],["2025-07-18",13.0,13.14,12.26,12.48,685310.0],["2025-07-21",12.78,13.04,12.2,12.44,776555.0],["2025-07-22",12.4,12.9,12.24,12.78,546385.0],["2025-07-23",12.86,13.6,12.86,13.36,979590.0],["2025-07-24",13.4,13.56,12.42,12.5,766855.0],["2025-07-25",12.72,12.72,12.06,12.22,635695.0],["2025-07-28",9.5,11.09,8.55,9.91,1926300.0],["2025-07-29",10.01,10.03,8.55,9.06,2612300.0],["2025-07-30",9.07,9.18,8.605,8.97,1163100.0],["2025-07-31",8.86,9.355,8.72,9.19,998800.0],["2025-08-01",8.82,9.48,8.76,9.48,663800.0],["2025-08-04",9.4,10.05,9.36,9.73,861800.0],["2025-08-05",9.62,10.136,9.43,9.71,723800.0],["2025-08-06",9.74,10.05,9.607,9.95,562300.0],["2025-08-07",10.1,10.56,10.06,10.5,579300.0],["2025-08-08",10.38,11.105,10.375,11.07,750700.0],["2025-08-11",11.0,11.225,10.42,10.65,884400.0],["2025-08-12",10.62,11.1,10.42,11.08,439700.0],["2025-08-13",10.99,12.14,10.99,12.05,864500.0],["2025-08-14",11.72,11.95,11.45,11.79,405900.0],["2025-08-15",11.54,12.243,11.54,11.92,503300.0],["2025-08-18",11.94,12.62,11.85,12.45,577900.0],["2025-08-19",12.45,12.57,11.95,12.02,453000.0],["2025-08-20",11.98,12.045,11.25,11.39,444300.0],["2025-08-21",11.27,11.38,11.03,11.33,271400.0],["2025-08-22",11.34,11.88,11.24,11.8,407000.0],["2025-08-25",11.75,11.935,11.52,11.52,362800.0],["2025-08-26",11.51,11.74,11.43,11.58,268100.0],["2025-08-27",11.41,11.73,11.41,11.46,318800.0],["2025-08-28",11.53,11.85,11.421,11.61,531300.0],["2025-08-29",11.62,11.655,11.08,11.27,447500.0],["2025-09-02",11.03,11.146,10.591,10.72,593800.0],["2025-09-03",10.81,11.076,10.7,10.78,818800.0],["2025-09-04",9.85,10.895,9.41,10.19,1018300.0],["2025-09-05",10.33,10.55,9.74,10.22,486500.0],["2025-09-08",10.22,10.85,10.135,10.85,546000.0],["2025-09-09",10.59,10.72,10.3,10.5,508300.0],["2025-09-10",10.6,10.7,10.01,10.07,565000.0],["2025-09-11",10.1,10.4,10.035,10.06,411100.0],["2025-09-12",10.1,10.5,10.02,10.37,434000.0],["2025-09-15",10.42,10.833,10.345,10.68,323800.0],["2025-09-16",10.65,10.736,10.42,10.65,336100.0],["2025-09-17",10.63,11.11,10.375,10.49,584100.0],["2025-09-18",10.59,10.82,10.41,10.78,411900.0],["2025-09-19",10.74,10.988,10.645,10.85,546100.0],["2025-09-22",10.8,10.98,10.41,10.98,440100.0],["2025-09-23",11.0,11.7,10.72,10.88,807100.0],["2025-09-24",10.75,11.35,10.75,11.12,380100.0],["2025-09-25",11.0,11.091,10.49,10.82,451700.0],["2025-09-26",10.72,10.95,10.66,10.84,304700.0],["2025-09-29",10.94,11.55,10.78,11.05,642200.0],["2025-09-30",11.05,11.12,10.62,10.92,482400.0],["2025-10-01",10.86,11.71,10.86,11.63,644800.0],["2025-10-02",11.78,11.9,11.3,11.32,369600.0],["2025-10-03",11.5,12.403,11.491,11.94,760200.0],["2025-10-06",12.25,12.33,11.81,12.06,570400.0],["2025-10-07",12.18,12.18,11.42,11.51,473500.0],["2025-10-08",11.61,11.898,11.54,11.68,318500.0],["2025-10-09",11.75,12.48,11.63,12.23,633800.0],["2025-10-10",12.25,12.25,11.14,11.15,557400.0],["2025-10-13",11.48,12.17,11.43,12.05,442900.0],["2025-10-14",11.74,12.61,11.63,12.34,608000.0],["2025-10-15",12.6,12.6,11.62,11.93,478100.0],["2025-10-16",12.01,12.11,11.22,11.28,396100.0],["2025-10-17",11.12,11.3,10.73,10.78,519300.0],["2025-10-20",10.95,11.11,10.8,11.09,308000.0],["2025-10-21",11.08,11.35,10.7,11.05,352200.0],["2025-10-22",11.04,11.16,10.48,10.85,474300.0],["2025-10-23",10.79,11.01,10.65,10.89,275900.0],["2025-10-24",11.11,11.35,10.97,11.0,257900.0],["2025-10-27",11.07,11.18,10.9,11.02,237300.0],["2025-10-28",10.98,11.09,10.8,10.85,251200.0],["2025-10-29",10.96,11.13,10.61,10.68,346300.0],["2025-10-30",10.58,10.67,10.395,10.47,294600.0],["2025-10-31",10.48,10.805,10.4,10.8,291500.0],["2025-11-03",10.79,11.06,10.45,10.46,433400.0],["2025-11-04",10.24,10.29,9.57,9.61,721500.0],["2025-11-05",9.61,10.35,9.61,10.2,490500.0],["2025-11-06",10.23,10.25,9.7,9.8,370100.0],["2025-11-07",9.67,9.83,9.25,9.77,435200.0],["2025-11-10",10.02,10.09,9.71,9.77,218500.0],["2025-11-11",9.76,9.916,9.67,9.82,169600.0],["2025-11-12",9.85,9.97,9.51,9.67,307700.0],["2025-11-13",9.58,9.61,9.12,9.15,438200.0],["2025-11-14",9.06,9.19,8.63,8.64,612000.0],["2025-11-17",8.63,8.63,8.002,8.06,601000.0],["2025-11-18",8.0,8.369,7.91,8.23,506200.0],["2025-11-19",8.52,8.6,8.17,8.27,347100.0],["2025-11-20",8.35,8.66,7.9,7.91,389700.0],["2025-11-21",7.87,8.05,7.38,7.86,1291700.0],["2025-11-24",7.83,7.88,7.45,7.57,484600.0],["2025-11-25",7.57,7.82,7.303,7.78,371400.0],["2025-11-26",7.76,8.03,7.68,7.93,335700.0],["2025-11-28",7.92,8.19,7.906,8.19,345500.0],["2025-12-01",7.96,7.97,7.63,7.63,388900.0],["2025-12-02",7.65,8.0,7.635,7.89,348600.0],["2025-12-03",7.87,8.35,7.753,8.35,362100.0],["2025-12-04",8.27,8.69,8.22,8.52,883900.0],["2025-12-05",9.01,11.01,8.92,10.43,3030700.0],["2025-12-08",10.36,10.5,9.364,9.5,835700.0],["2025-12-09",9.41,9.8,9.29,9.47,321400.0],["2025-12-10",9.4,9.56,9.23,9.33,282900.0],["2025-12-11",9.24,9.42,9.11,9.23,292900.0],["2025-12-12",9.15,9.274,8.615,8.66,458400.0],["2025-12-15",8.61,8.69,7.84,7.91,632700.0],["2025-12-16",7.85,8.01,7.33,7.61,947600.0],["2025-12-17",7.75,7.86,7.37,7.39,649700.0],["2025-12-18",7.55,7.739,7.22,7.29,676000.0],["2025-12-19",7.28,7.4,7.2,7.32,700200.0],["2025-12-22",7.33,7.53,7.27,7.3,583300.0],["2025-12-23",7.22,7.22,6.9,7.14,1003600.0],["2025-12-24",7.05,7.18,6.97,7.16,203600.0],["2025-12-26",7.08,7.25,6.959,7.08,581600.0],["2025-12-29",6.94,7.18,6.85,6.94,697500.0],["2025-12-30",6.87,6.96,6.66,6.73,724600.0],["2025-12-31",6.69,6.761,6.63,6.64,823300.0],["2026-01-02",6.74,7.15,6.71,7.04,500500.0],["2026-01-05",7.08,7.19,6.95,7.1,493300.0],["2026-01-06",7.1,7.238,7.0,7.19,347800.0],["2026-01-07",7.12,7.177,6.92,7.0,550500.0],["2026-01-08",6.94,7.223,6.92,7.03,488700.0],["2026-01-09",7.135,7.174,6.76,6.9,532000.0],["2026-01-12",6.86,7.242,6.78,7.04,380800.0],["2026-01-13",7.12,7.15,6.88,6.93,338300.0],["2026-01-14",6.94,7.19,6.84,7.13,416400.0],["2026-01-15",7.0,7.105,6.88,6.89,469900.0],["2026-01-16",6.87,7.17,6.8,6.98,504800.0],["2026-01-20",6.81,6.937,6.65,6.67,527900.0],["2026-01-21",6.72,6.77,6.39,6.54,1022800.0],["2026-01-22",6.65,7.01,6.61,6.85,696900.0],["2026-01-23",6.83,6.925,6.6,6.63,519200.0],["2026-01-26",6.62,6.7,6.42,6.56,777000.0],["2026-01-27",6.56,6.62,6.37,6.49,451100.0],["2026-01-28",6.54,6.69,6.45,6.48,369900.0],["2026-01-29",6.44,6.465,6.2,6.27,626600.0],["2026-01-30",6.16,6.3,5.94,5.99,605700.0],["2026-02-02",5.95,5.95,5.66,5.68,650100.0],["2026-02-03",5.67,5.98,5.53,5.83,743100.0],["2026-02-04",5.9,6.05,5.61,5.96,479000.0],["2026-02-05",5.77,5.98,5.535,5.58,524000.0],["2026-02-06",5.76,6.16,5.72,6.09,583100.0],["2026-02-09",6.1,6.35,6.03,6.3,422800.0],["2026-02-10",6.3,6.76,6.25,6.37,739500.0],["2026-02-11",6.4,6.48,5.97,6.1,414100.0],["2026-02-12",6.12,6.12,5.7,5.72,463200.0],["2026-02-13",5.72,5.985,5.669,5.9,441900.0],["2026-02-17",5.87,6.04,5.82,5.87,424600.0],["2026-02-18",5.87,6.09,5.78,5.95,568000.0],["2026-02-19",5.9,6.2,5.848,6.17,299900.0],["2026-02-20",6.1,6.39,6.08,6.16,412500.0],["2026-02-23",6.12,6.13,5.881,6.01,240200.0],["2026-02-24",6.01,6.36,5.95,6.32,295000.0],["2026-02-25",6.39,6.665,6.34,6.55,354000.0],["2026-02-26",6.54,6.59,6.31,6.56,301900.0],["2026-02-27",6.47,6.5,6.13,6.3,287100.0],["2026-03-02",6.17,6.546,6.12,6.43,305200.0],["2026-03-03",6.29,6.66,6.2,6.47,273000.0],["2026-03-04",6.58,6.709,6.35,6.5,886100.0],["2026-03-05",5.96,6.04,5.7,5.92,949500.0],["2026-03-06",5.82,6.13,5.81,5.82,362100.0],["2026-03-09",5.68,5.68,5.25,5.58,809100.0],["2026-03-10",5.57,5.74,5.41,5.41,457600.0],["2026-03-11",5.4,5.67,5.38,5.52,322600.0],["2026-03-12",5.4,5.528,5.33,5.37,334500.0],["2026-03-13",5.37,5.451,5.23,5.34,369500.0],["2026-03-16",5.41,5.56,5.32,5.43,527300.0],["2026-03-17",5.45,5.6,5.45,5.48,469700.0],["2026-03-18",5.45,5.59,5.27,5.3,421900.0],["2026-03-19",5.26,5.44,5.22,5.4,267800.0],["2026-03-20",5.35,5.4,5.2,5.23,397300.0],["2026-03-23",5.34,5.385,5.2,5.35,571200.0],["2026-03-24",5.31,5.52,5.24,5.29,433400.0],["2026-03-25",5.42,5.48,5.31,5.35,450200.0],["2026-03-26",5.33,5.5,5.17,5.18,366900.0],["2026-03-27",5.15,5.17,4.66,4.69,777600.0],["2026-03-30",4.69,4.767,4.44,4.51,727300.0],["2026-03-31",4.59,5.0,4.577,4.86,558100.0],["2026-04-01",4.95,5.1,4.76,4.78,471900.0],["2026-04-02",4.59,4.89,4.58,4.8,268000.0],["2026-04-06",4.77,5.03,4.77,4.92,317200.0],["2026-04-07",4.85,4.919,4.74,4.88,292200.0],["2026-04-08",5.19,5.31,5.02,5.11,472900.0],["2026-04-09",5.01,5.244,5.01,5.2,367700.0],["2026-04-10",5.27,5.29,5.02,5.09,318700.0],["2026-04-13",5.01,5.45,4.91,5.43,518500.0],["2026-04-14",5.95,6.5,5.94,6.26,1804800.0],["2026-04-15",6.25,6.44,6.11,6.24,591200.0],["2026-04-16",6.3,6.321,6.042,6.19,421800.0],["2026-04-17",6.35,6.5,6.18,6.22,439800.0],["2026-04-20",6.12,6.665,6.11,6.64,449800.0],["2026-04-21",6.67,6.87,6.6,6.71,472100.0],["2026-04-22",6.85,7.3,6.85,7.1,735500.0],["2026-04-23",7.27,7.29,6.8,6.97,460900.0],["2026-04-24",6.96,7.2,6.76,6.89,406100.0],["2026-04-27",6.83,6.85,6.6,6.79,376000.0],["2026-04-28",6.69,6.69,6.31,6.66,450600.0],["2026-04-29",6.56,6.56,6.25,6.52,417900.0],["2026-04-30",6.56,6.68,6.4,6.41,429500.0],["2026-05-01",6.46,6.46,6.213,6.39,298900.0],["2026-05-04",6.41,6.5,6.19,6.21,445500.0],["2026-05-05",6.24,6.48,6.09,6.33,335300.0],["2026-05-06",6.43,6.49,6.11,6.36,465300.0],["2026-05-07",6.3,6.33,6.15,6.16,436000.0],["2026-05-08",6.15,6.34,6.031,6.24,522100.0],["2026-05-11",6.23,6.63,6.15,6.41,507700.0],["2026-05-12",6.34,6.42,6.131,6.23,362000.0],["2026-05-13",6.19,6.52,6.04,6.43,360500.0],["2026-05-14",6.44,6.81,6.166,6.81,558000.0],["2026-05-15",6.57,6.755,6.33,6.63,393900.0],["2026-05-18",6.63,6.74,6.205,6.39,772100.0],["2026-05-19",6.26,6.371,6.061,6.13,339000.0],["2026-05-20",6.25,6.36,5.82,6.23,472000.0],["2026-05-21",6.18,6.89,6.135,6.83,609800.0],["2026-05-22",6.9,7.141,6.87,7.02,587400.0],["2026-05-26",7.12,7.64,7.11,7.33,890100.0],["2026-05-27",7.39,8.01,7.3,7.79,897300.0],["2026-05-28",7.57,7.96,7.38,7.8,580000.0],["2026-05-29",7.84,7.84,7.3,7.59,633600.0],["2026-06-01",7.42,7.93,7.39,7.89,658800.0],["2026-06-02",7.87,8.49,7.795,8.17,663900.0],["2026-06-03",8.1,8.1,7.61,7.61,863100.0],["2026-06-04",7.47,8.43,7.25,8.31,1312700.0],["2026-06-05",8.24,8.35,7.1,7.22,1146400.0],["2026-06-08",7.33,7.555,7.175,7.21,333500.0],["2026-06-09",7.31,7.575,6.71,6.94,681500.0],["2026-06-10",6.79,7.03,6.37,6.4,429900.0],["2026-06-11",6.44,6.59,6.28,6.58,376600.0],["2026-06-12",6.61,7.302,6.599,7.14,439000.0],["2026-06-15",7.3,7.64,7.01,7.1,426800.0],["2026-06-16",7.04,7.745,6.95,7.2,678000.0],["2026-06-17",7.2,7.89,7.2,7.69,720600.0],["2026-06-18",7.8,8.315,7.612,8.31,940900.0],["2026-06-22",8.24,8.45,7.84,7.93,554600.0],["2026-06-23",7.57,7.57,6.78,6.79,960100.0],["2026-06-24",6.85,6.85,5.54,5.58,1821300.0],["2026-06-25",5.61,5.71,5.22,5.29,1237400.0],["2026-06-26",5.12,5.77,5.12,5.57,3913800.0],["2026-06-29",5.74,6.26,5.575,6.1,1083500.0],["2026-06-30",6.14,6.27,5.86,5.91,726400.0],["2026-07-01",5.85,6.22,5.81,5.96,549200.0],["2026-07-02",6.01,6.4,5.82,5.96,611800.0],["2026-07-06",5.95,6.34,5.82,6.26,823600.0],["2026-07-07",6.25,6.19,5.66,5.83,729303.0]]}