{"t":"DVLT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-07-27",1500000.0,1500000.0,1260000.0,1410000.0,0.0],["2018-07-30",1275000.0,1350000.0,1275000.0,1323000.0,0.0],["2018-07-31",1425000.0,1425000.0,1320000.0,1425000.0,0.0],["2018-08-01",1425000.0,1425000.0,1350000.0,1350000.0,0.0],["2018-08-02",1416000.0,1416000.0,1350000.0,1413000.0,0.0],["2018-08-03",1287000.0,1416000.0,1287000.0,1416000.0,0.0],["2018-08-06",1416000.0,1425000.0,1365000.0,1419000.0,0.0],["2018-08-07",1359000.0,1425000.0,1359000.0,1416000.0,0.0],["2018-08-08",1500000.0,1500000.0,1377000.0,1467000.0,0.0],["2018-08-09",1440000.0,1440000.0,1356000.0,1434000.0,0.0],["2018-08-10",1431000.0,1467000.0,1365000.0,1368000.0,0.0],["2018-08-13",1368000.0,1464000.0,1350000.0,1350000.0,0.0],["2018-08-14",1410000.0,1422000.0,1365000.0,1422000.0,0.0],["2018-08-15",1422000.0,1422000.0,1422000.0,1422000.0,0.0],["2018-08-16",1389000.0,1425000.0,1389000.0,1425000.0,0.0],["2018-08-17",1395000.0,1455000.0,1395000.0,1455000.0,0.0],["2018-08-20",1419000.0,1458000.0,1395000.0,1455000.0,0.0],["2018-08-21",1449000.0,1449000.0,1425000.0,1425000.0,0.0],["2018-08-22",1422000.0,1425000.0,1380000.0,1383000.0,0.0],["2018-08-23",1458000.0,1467000.0,1398000.0,1428000.0,0.0],["2018-08-24",1419000.0,1440000.0,1419000.0,1440000.0,0.0],["2018-08-27",1425000.0,1449000.0,1425000.0,1440000.0,0.0],["2018-08-28",1434000.0,1455000.0,1434000.0,1455000.0,0.0],["2018-08-29",1431000.0,1491000.0,1431000.0,1446000.0,0.0],["2018-08-30",1440000.0,1440000.0,1425000.0,1428000.0,0.0],["2018-08-31",1431000.0,1488000.0,1425000.0,1455000.0,0.0],["2018-09-04",1461000.0,1461000.0,1398000.0,1461000.0,0.0],["2018-09-05",1455000.0,1458000.0,1380000.0,1380000.0,0.0],["2018-09-06",1380000.0,1440000.0,1350000.0,1380000.0,0.0],["2018-09-07",1320000.0,1413000.0,1287000.0,1365000.0,0.0],["2018-09-10",1290000.0,1431000.0,1290000.0,1305000.0,0.0],["2018-09-11",1290000.0,1413000.0,1275000.0,1350000.0,0.0],["2018-09-12",1377000.0,1383000.0,1299000.0,1305000.0,0.0],["2018-09-13",1296000.0,1320000.0,1206000.0,1230000.0,0.0],["2018-09-14",1206000.0,1320000.0,1074000.0,1188000.0,0.0],["2018-09-17",1125000.0,1275000.0,1068000.0,1230000.0,0.0],["2018-09-18",1134000.0,1269000.0,1110000.0,1254000.0,0.0],["2018-09-19",1254000.0,1257000.0,1200000.0,1224000.0,0.0],["2018-09-20",1383000.0,1413000.0,1293000.0,1386000.0,0.0],["2018-09-21",1386000.0,1416000.0,1239000.0,1335000.0,0.0],["2018-09-24",1341000.0,1398000.0,1341000.0,1359000.0,0.0],["2018-09-25",1365000.0,1419000.0,1224000.0,1413000.0,0.0],["2018-09-26",1419000.0,1419000.0,1314000.0,1389000.0,0.0],["2018-09-27",1410000.0,1410000.0,1398000.0,1398000.0,0.0],["2018-09-28",1410000.0,1410000.0,1203000.0,1290000.0,0.0],["2018-10-01",1275000.0,1347000.0,1275000.0,1347000.0,0.0],["2018-10-02",1326000.0,1326000.0,1203000.0,1290000.0,0.0],["2018-10-03",1272000.0,1320000.0,1206000.0,1320000.0,0.0],["2018-10-04",1308000.0,1308000.0,1230000.0,1233000.0,0.0],["2018-10-05",1332000.0,1332000.0,1275000.0,1275000.0,0.0],["2018-10-08",1305000.0,1317000.0,1305000.0,1317000.0,0.0],["2018-10-09",1329000.0,1332000.0,1275000.0,1275000.0,0.0],["2018-10-10",1365000.0,1365000.0,1200000.0,1296000.0,0.0],["2018-10-11",1425000.0,1500000.0,1290000.0,1329000.0,0.0],["2018-10-12",1332000.0,1389000.0,1302000.0,1365000.0,0.0],["2018-10-15",1359000.0,1359000.0,1335000.0,1335000.0,0.0],["2018-10-16",1335000.0,1377000.0,1212000.0,1323000.0,0.0],["2018-10-17",1335000.0,1335000.0,1233000.0,1290000.0,0.0],["2018-10-18",1338000.0,1356000.0,1335000.0,1335000.0,0.0],["2018-10-19",1353000.0,1353000.0,1305000.0,1350000.0,0.0],["2018-10-22",1380000.0,1380000.0,1323000.0,1332000.0,0.0],["2018-10-23",1350000.0,1437000.0,1341000.0,1356000.0,0.0],["2018-10-24",1434000.0,1446000.0,1371000.0,1395000.0,0.0],["2018-10-25",1446000.0,1476000.0,1281000.0,1443000.0,0.0],["2018-10-26",1425000.0,1620000.0,1425000.0,1569000.0,0.0],["2018-10-29",1671000.0,1683000.0,1425000.0,1431000.0,0.0],["2018-10-30",1428000.0,1680000.0,1410000.0,1485000.0,0.0],["2018-10-31",1557000.0,1557000.0,1485000.0,1536000.0,0.0],["2018-11-01",1524000.0,1539000.0,1410000.0,1443000.0,0.0],["2018-11-02",1443000.0,1614000.0,1410000.0,1410000.0,0.0],["2018-11-05",1539000.0,1563000.0,1455000.0,1464000.0,0.0],["2018-11-06",1551000.0,1551000.0,1440000.0,1503000.0,0.0],["2018-11-07",1620000.0,1620000.0,1365000.0,1419000.0,0.0],["2018-11-08",1416000.0,1416000.0,1311000.0,1311000.0,0.0],["2018-11-09",1305000.0,1404000.0,1284000.0,1284000.0,0.0],["2018-11-12",1275000.0,1344000.0,1275000.0,1344000.0,0.0],["2018-11-13",1317000.0,1377000.0,1305000.0,1359000.0,0.0],["2018-11-14",1380000.0,1380000.0,1305000.0,1335000.0,0.0],["2018-11-15",1302000.0,1311000.0,1275000.0,1281000.0,0.0],["2018-11-16",1305000.0,1422000.0,1233000.0,1380000.0,0.0],["2018-11-19",1341000.0,1365000.0,1233000.0,1233000.0,0.0],["2018-11-20",1245000.0,1500000.0,1233000.0,1371000.0,0.0],["2018-11-21",1488000.0,1488000.0,1341000.0,1350000.0,0.0],["2018-11-23",1329000.0,1329000.0,1275000.0,1326000.0,0.0],["2018-11-26",1377000.0,1455000.0,1344000.0,1410000.0,0.0],["2018-11-27",1389000.0,1407000.0,1365000.0,1365000.0,0.0],["2018-11-28",1344000.0,1344000.0,1275000.0,1335000.0,0.0],["2018-11-29",1317000.0,1335000.0,1278000.0,1278000.0,0.0],["2018-11-30",1305000.0,1323000.0,1254000.0,1320000.0,0.0],["2018-12-03",1320000.0,1320000.0,1230000.0,1287000.0,0.0],["2018-12-04",1269000.0,1278000.0,1269000.0,1278000.0,0.0],["2018-12-06",1236000.0,1290000.0,1200000.0,1200000.0,0.0],["2018-12-07",1200000.0,1290000.0,1200000.0,1269000.0,0.0],["2018-12-10",1248000.0,1290000.0,1125000.0,1128000.0,0.0],["2018-12-11",1374000.0,1380000.0,1272000.0,1353000.0,0.0],["2018-12-12",1380000.0,1380000.0,1275000.0,1290000.0,0.0],["2018-12-13",1305000.0,1305000.0,1257000.0,1260000.0,0.0],["2018-12-14",1260000.0,1272000.0,1203000.0,1260000.0,0.0],["2018-12-17",1245000.0,1260000.0,1170000.0,1170000.0,0.0],["2018-12-18",1200000.0,1254000.0,1110000.0,1110000.0,0.0],["2018-12-19",1140000.0,1227000.0,1140000.0,1140000.0,0.0],["2018-12-20",1155000.0,1200000.0,1050000.0,1050000.0,0.0],["2018-12-21",1050000.0,1137000.0,990000.0,1059000.0,0.0],["2018-12-24",1044000.0,1050000.0,900000.0,1050000.0,0.0],["2018-12-26",1041000.0,1050000.0,930000.0,1050000.0,0.0],["2018-12-27",918000.0,1032000.0,918000.0,975000.0,0.0],["2018-12-28",1050000.0,1071000.0,1050000.0,1056000.0,0.0],["2018-12-31",1050000.0,1074000.0,930000.0,1026000.0,0.0],["2019-01-02",1050000.0,1074000.0,1050000.0,1071000.0,0.0],["2019-01-03",1059000.0,1059000.0,942000.0,987000.0,0.0],["2019-01-04",954000.0,1176000.0,954000.0,1089000.0,0.0],["2019-01-07",1131000.0,1131000.0,1080000.0,1080000.0,0.0],["2019-01-08",1098000.0,1167000.0,1056000.0,1167000.0,0.0],["2019-01-09",1191000.0,1218000.0,1092000.0,1200000.0,0.0],["2019-01-10",1200000.0,1200000.0,1080000.0,1098000.0,0.0],["2019-01-11",1098000.0,1176000.0,1086000.0,1176000.0,0.0],["2019-01-14",1098000.0,1098000.0,975000.0,1008000.0,0.0],["2019-01-15",1008000.0,1020000.0,915000.0,1002000.0,0.0],["2019-01-16",1026000.0,1026000.0,981000.0,1002000.0,0.0],["2019-01-17",993000.0,993000.0,990000.0,990000.0,0.0],["2019-01-18",990000.0,1008000.0,990000.0,1002000.0,0.0],["2019-01-22",1005000.0,1005000.0,990000.0,993000.0,0.0],["2019-01-23",972000.0,1005000.0,924000.0,945000.0,0.0],["2019-01-24",945000.0,945000.0,843000.0,855000.0,0.0],["2019-01-25",855000.0,900000.0,840000.0,840000.0,0.0],["2019-01-28",882000.0,900000.0,882000.0,900000.0,0.0],["2019-01-29",918000.0,987000.0,906000.0,912000.0,0.0],["2019-01-30",912000.0,987000.0,912000.0,966000.0,0.0],["2019-01-31",957000.0,1020000.0,957000.0,978000.0,0.0],["2019-02-01",1017000.0,1017000.0,912000.0,954000.0,0.0],["2019-02-04",948000.0,948000.0,912000.0,921000.0,0.0],["2019-02-05",894000.0,900000.0,825000.0,843000.0,0.0],["2019-02-06",825000.0,870000.0,780000.0,780000.0,0.0],["2019-02-07",780000.0,918000.0,777000.0,777000.0,0.0],["2019-02-08",756000.0,780000.0,678000.0,735000.0,0.0],["2019-02-11",729000.0,774000.0,711000.0,726000.0,0.0],["2019-02-12",741000.0,807000.0,741000.0,798000.0,0.0],["2019-02-13",792000.0,801000.0,720000.0,753000.0,0.0],["2019-02-14",789000.0,792000.0,720000.0,723000.0,0.0],["2019-02-15",720000.0,741000.0,711000.0,711000.0,0.0],["2019-02-19",720000.0,750000.0,690000.0,717000.0,0.0],["2019-02-20",720000.0,747000.0,690000.0,690000.0,0.0],["2019-02-21",726000.0,735000.0,690000.0,705000.0,0.0],["2019-02-22",720000.0,720000.0,693000.0,705000.0,0.0],["2019-02-25",819000.0,819000.0,705000.0,750000.0,0.0],["2019-02-26",777000.0,780000.0,705000.0,744000.0,0.0],["2019-02-27",765000.0,777000.0,705000.0,777000.0,0.0],["2019-02-28",777000.0,777000.0,708000.0,708000.0,0.0],["2019-03-01",735000.0,756000.0,735000.0,744000.0,0.0],["2019-03-04",732000.0,753000.0,708000.0,720000.0,0.0],["2019-03-05",732000.0,747000.0,660000.0,660000.0,0.0],["2019-03-06",663000.0,732000.0,663000.0,732000.0,0.0],["2019-03-07",690000.0,732000.0,675000.0,702000.0,0.0],["2019-03-08",720000.0,720000.0,675000.0,675000.0,0.0],["2019-03-11",684000.0,714000.0,660000.0,714000.0,0.0],["2019-03-12",720000.0,726000.0,615000.0,690000.0,0.0],["2019-03-13",657000.0,696000.0,630000.0,696000.0,0.0],["2019-03-14",678000.0,741000.0,636000.0,690000.0,0.0],["2019-03-15",702000.0,705000.0,660000.0,690000.0,0.0],["2019-03-18",696000.0,696000.0,636000.0,675000.0,0.0],["2019-03-19",705000.0,750000.0,627000.0,717000.0,0.0],["2019-03-20",717000.0,717000.0,711000.0,711000.0,0.0],["2019-03-21",711000.0,714000.0,657000.0,693000.0,0.0],["2019-03-22",687000.0,735000.0,687000.0,720000.0,0.0],["2019-03-25",711000.0,717000.0,675000.0,675000.0,0.0],["2019-03-26",675000.0,771000.0,663000.0,681000.0,0.0],["2019-03-27",681000.0,720000.0,615000.0,645000.0,0.0],["2019-03-28",642000.0,642000.0,540000.0,576000.0,0.0],["2019-03-29",561000.0,597000.0,561000.0,597000.0,0.0],["2019-04-01",621000.0,627000.0,543000.0,564000.0,0.0],["2019-04-02",549000.0,582000.0,540000.0,558000.0,0.0],["2019-04-03",558000.0,564000.0,540000.0,546000.0,0.0],["2019-04-04",546000.0,573000.0,540000.0,540000.0,0.0],["2019-04-05",540000.0,597000.0,531000.0,594000.0,0.0],["2019-04-08",603000.0,645000.0,600000.0,624000.0,0.0],["2019-04-09",612000.0,621000.0,543000.0,552000.0,0.0],["2019-04-10",564000.0,618000.0,549000.0,591000.0,0.0],["2019-04-11",585000.0,594000.0,564000.0,576000.0,0.0],["2019-04-12",594000.0,750000.0,588000.0,687000.0,1.0],["2019-04-15",693000.0,693000.0,537000.0,627000.0,0.0],["2019-04-16",624000.0,624000.0,558000.0,585000.0,0.0],["2019-04-17",561000.0,645000.0,561000.0,588000.0,0.0],["2019-04-18",591000.0,624000.0,570000.0,624000.0,0.0],["2019-04-22",633000.0,672000.0,588000.0,591000.0,0.0],["2019-04-23",639000.0,660000.0,525000.0,555000.0,0.0],["2019-04-24",582000.0,582000.0,528000.0,567000.0,0.0],["2019-04-25",558000.0,582000.0,525000.0,534000.0,0.0],["2019-04-26",510000.0,534000.0,501000.0,504000.0,0.0],["2019-04-29",501000.0,525000.0,450000.0,486000.0,0.0],["2019-04-30",492000.0,510000.0,462000.0,510000.0,0.0],["2019-05-01",519000.0,522000.0,474000.0,522000.0,0.0],["2019-05-02",513000.0,513000.0,483000.0,495000.0,0.0],["2019-05-03",519000.0,519000.0,465000.0,507000.0,0.0],["2019-05-06",510000.0,534000.0,471000.0,510000.0,0.0],["2019-05-07",513000.0,624000.0,513000.0,600000.0,1.0],["2019-05-08",618000.0,810000.0,573000.0,630000.0,2.0],["2019-05-09",618000.0,618000.0,540000.0,597000.0,0.0],["2019-05-10",570000.0,597000.0,555000.0,567000.0,0.0],["2019-05-13",543000.0,546000.0,510000.0,516000.0,1.0],["2019-05-14",600000.0,645000.0,540000.0,555000.0,0.0],["2019-05-15",570000.0,642000.0,555000.0,594000.0,1.0],["2019-05-16",564000.0,591000.0,549000.0,549000.0,0.0],["2019-05-17",561000.0,606000.0,522000.0,573000.0,0.0],["2019-05-20",564000.0,567000.0,492000.0,492000.0,1.0],["2019-05-21",477000.0,516000.0,453000.0,468000.0,1.0],["2019-05-22",435000.0,441000.0,408000.0,408000.0,3.0],["2019-05-23",408000.0,426000.0,402000.0,423000.0,0.0],["2019-05-24",420000.0,429000.0,417000.0,417000.0,0.0],["2019-05-28",426000.0,426000.0,402000.0,408000.0,0.0],["2019-05-29",393000.0,399000.0,357000.0,381000.0,0.0],["2019-05-30",390000.0,408000.0,390000.0,399000.0,0.0],["2019-05-31",402000.0,411000.0,390000.0,393000.0,0.0],["2019-06-03",402000.0,402000.0,381000.0,384000.0,0.0],["2019-06-04",402000.0,402000.0,384000.0,399000.0,0.0],["2019-06-05",396000.0,426000.0,366000.0,414000.0,0.0],["2019-06-06",396000.0,423000.0,396000.0,399000.0,0.0],["2019-06-07",405000.0,408000.0,381000.0,390000.0,0.0],["2019-06-10",405000.0,414000.0,390000.0,396000.0,0.0],["2019-06-11",402000.0,405000.0,363000.0,363000.0,0.0],["2019-06-12",369000.0,393000.0,369000.0,384000.0,0.0],["2019-06-13",390000.0,405000.0,363000.0,390000.0,0.0],["2019-06-14",387000.0,387000.0,363000.0,387000.0,0.0],["2019-06-17",390000.0,390000.0,294000.0,390000.0,1.0],["2019-06-18",357000.0,390000.0,357000.0,369000.0,0.0],["2019-06-19",357000.0,387000.0,357000.0,387000.0,0.0],["2019-06-20",363000.0,396000.0,363000.0,396000.0,0.0],["2019-06-21",396000.0,405000.0,375000.0,375000.0,0.0],["2019-06-24",384000.0,384000.0,375000.0,375000.0,0.0],["2019-06-25",375000.0,381000.0,327000.0,333000.0,0.0],["2019-06-26",396000.0,396000.0,345000.0,345000.0,0.0],["2019-06-27",348000.0,390000.0,348000.0,357000.0,0.0],["2019-06-28",345000.0,360000.0,345000.0,348000.0,0.0],["2019-07-01",357000.0,375000.0,342000.0,348000.0,0.0],["2019-07-02",357000.0,375000.0,339000.0,342000.0,0.0],["2019-07-03",366000.0,390000.0,339000.0,369000.0,0.0],["2019-07-05",369000.0,390000.0,369000.0,378000.0,0.0],["2019-07-08",384000.0,390000.0,372000.0,372000.0,0.0],["2019-07-09",369000.0,387000.0,345000.0,348000.0,0.0],["2019-07-10",369000.0,387000.0,354000.0,387000.0,0.0],["2019-07-11",390000.0,390000.0,351000.0,354000.0,0.0],["2019-07-12",354000.0,360000.0,339000.0,342000.0,0.0],["2019-07-15",354000.0,354000.0,303000.0,342000.0,0.0],["2019-07-16",327000.0,339000.0,324000.0,330000.0,0.0],["2019-07-17",321000.0,342000.0,321000.0,342000.0,0.0],["2019-07-18",336000.0,345000.0,336000.0,342000.0,0.0],["2019-07-19",342000.0,348000.0,336000.0,336000.0,0.0],["2019-07-22",345000.0,348000.0,333000.0,333000.0,0.0],["2019-07-23",333000.0,336000.0,333000.0,333000.0,0.0],["2019-07-24",333000.0,336000.0,315000.0,327000.0,0.0],["2019-07-25",327000.0,330000.0,312000.0,312000.0,0.0],["2019-07-26",312000.0,315000.0,285000.0,315000.0,0.0],["2019-07-29",306000.0,306000.0,270000.0,291000.0,0.0],["2019-07-30",300000.0,303000.0,279000.0,288000.0,0.0],["2019-07-31",276000.0,285000.0,270000.0,270000.0,0.0],["2019-08-01",279000.0,279000.0,240000.0,249000.0,0.0],["2019-08-02",243000.0,270000.0,243000.0,252000.0,0.0],["2019-08-05",258000.0,258000.0,228000.0,249000.0,0.0],["2019-08-06",252000.0,297000.0,252000.0,276000.0,0.0],["2019-08-07",276000.0,330000.0,255000.0,291000.0,0.0],["2019-08-08",285000.0,333000.0,276000.0,297000.0,0.0],["2019-08-09",327000.0,390000.0,300000.0,321000.0,0.0],["2019-08-12",324000.0,360000.0,285000.0,330000.0,0.0],["2019-08-13",312000.0,330000.0,285000.0,285000.0,0.0],["2019-08-14",285000.0,315000.0,285000.0,303000.0,0.0],["2019-08-15",315000.0,360000.0,294000.0,336000.0,0.0],["2019-08-16",318000.0,333000.0,306000.0,327000.0,0.0],["2019-08-19",315000.0,360000.0,315000.0,345000.0,0.0],["2019-08-20",345000.0,354000.0,336000.0,354000.0,0.0],["2019-08-21",354000.0,399000.0,345000.0,387000.0,1.0],["2019-08-22",393000.0,399000.0,327000.0,327000.0,0.0],["2019-08-23",330000.0,360000.0,330000.0,342000.0,0.0],["2019-08-26",342000.0,342000.0,303000.0,309000.0,0.0],["2019-08-27",300000.0,309000.0,291000.0,294000.0,0.0],["2019-08-28",303000.0,336000.0,285000.0,300000.0,0.0],["2019-08-29",291000.0,312000.0,291000.0,306000.0,0.0],["2019-08-30",294000.0,315000.0,294000.0,306000.0,0.0],["2019-09-03",294000.0,324000.0,294000.0,300000.0,0.0],["2019-09-04",288000.0,321000.0,285000.0,303000.0,0.0],["2019-09-05",300000.0,315000.0,285000.0,294000.0,0.0],["2019-09-06",300000.0,312000.0,291000.0,309000.0,0.0],["2019-09-09",300000.0,306000.0,285000.0,288000.0,0.0],["2019-09-10",285000.0,294000.0,258000.0,273000.0,0.0],["2019-09-11",273000.0,285000.0,258000.0,285000.0,0.0],["2019-09-12",279000.0,285000.0,273000.0,285000.0,0.0],["2019-09-13",270000.0,294000.0,270000.0,282000.0,0.0],["2019-09-16",285000.0,285000.0,249000.0,261000.0,1.0],["2019-09-17",246000.0,258000.0,231000.0,252000.0,0.0],["2019-09-18",252000.0,279000.0,210000.0,276000.0,0.0],["2019-09-19",276000.0,285000.0,273000.0,276000.0,0.0],["2019-09-20",273000.0,285000.0,255000.0,282000.0,0.0],["2019-09-23",282000.0,282000.0,261000.0,270000.0,0.0],["2019-09-24",270000.0,276000.0,255000.0,264000.0,0.0],["2019-09-25",264000.0,282000.0,255000.0,270000.0,0.0],["2019-09-26",273000.0,300000.0,273000.0,300000.0,0.0],["2019-09-27",300000.0,300000.0,273000.0,285000.0,0.0],["2019-09-30",270000.0,285000.0,261000.0,270000.0,0.0],["2019-10-01",276000.0,282000.0,249000.0,252000.0,0.0],["2019-10-02",258000.0,270000.0,252000.0,252000.0,0.0],["2019-10-03",261000.0,270000.0,252000.0,270000.0,0.0],["2019-10-04",267000.0,270000.0,249000.0,261000.0,0.0],["2019-10-07",252000.0,270000.0,240000.0,252000.0,0.0],["2019-10-08",258000.0,270000.0,243000.0,255000.0,0.0],["2019-10-09",249000.0,264000.0,249000.0,264000.0,0.0],["2019-10-10",264000.0,264000.0,243000.0,243000.0,0.0],["2019-10-11",240000.0,252000.0,207000.0,249000.0,0.0],["2019-10-14",240000.0,249000.0,234000.0,243000.0,0.0],["2019-10-15",246000.0,249000.0,234000.0,246000.0,0.0],["2019-10-16",234000.0,258000.0,231000.0,249000.0,0.0],["2019-10-17",243000.0,258000.0,231000.0,252000.0,0.0],["2019-10-18",249000.0,252000.0,240000.0,240000.0,0.0],["2019-10-21",234000.0,255000.0,231000.0,234000.0,0.0],["2019-10-22",240000.0,240000.0,234000.0,240000.0,0.0],["2019-10-23",240000.0,240000.0,225000.0,231000.0,0.0],["2019-10-24",234000.0,270000.0,228000.0,261000.0,0.0],["2019-10-25",270000.0,285000.0,243000.0,276000.0,0.0],["2019-10-28",285000.0,297000.0,276000.0,294000.0,0.0],["2019-10-29",291000.0,291000.0,243000.0,255000.0,0.0],["2019-10-30",273000.0,273000.0,249000.0,255000.0,0.0],["2019-10-31",246000.0,282000.0,246000.0,273000.0,0.0],["2019-11-01",285000.0,285000.0,255000.0,261000.0,0.0],["2019-11-04",270000.0,270000.0,243000.0,258000.0,0.0],["2019-11-05",255000.0,258000.0,246000.0,255000.0,0.0],["2019-11-06",255000.0,267000.0,237000.0,240000.0,0.0],["2019-11-07",231000.0,249000.0,231000.0,231000.0,0.0],["2019-11-08",231000.0,264000.0,219000.0,228000.0,1.0],["2019-11-11",240000.0,252000.0,210000.0,231000.0,1.0],["2019-11-12",234000.0,234000.0,195000.0,207000.0,0.0],["2019-11-13",204000.0,231000.0,204000.0,228000.0,0.0],["2019-11-14",237000.0,243000.0,210000.0,222000.0,0.0],["2019-11-15",219000.0,219000.0,210000.0,219000.0,0.0],["2019-11-18",222000.0,234000.0,210000.0,216000.0,0.0],["2019-11-19",210000.0,255000.0,204000.0,219000.0,0.0],["2019-11-20",231000.0,255000.0,225000.0,234000.0,0.0],["2019-11-21",246000.0,252000.0,219000.0,225000.0,0.0],["2019-11-22",219000.0,234000.0,213000.0,222000.0,0.0],["2019-11-25",225000.0,225000.0,219000.0,222000.0,0.0],["2019-11-26",219000.0,237000.0,207000.0,237000.0,1.0],["2019-11-27",240000.0,297000.0,219000.0,294000.0,1.0],["2019-11-29",291000.0,291000.0,276000.0,285000.0,0.0],["2019-12-02",282000.0,282000.0,240000.0,261000.0,0.0],["2019-12-03",261000.0,261000.0,249000.0,261000.0,0.0],["2019-12-04",261000.0,261000.0,240000.0,255000.0,0.0],["2019-12-05",243000.0,249000.0,237000.0,240000.0,0.0],["2019-12-06",234000.0,234000.0,222000.0,225000.0,0.0],["2019-12-09",234000.0,234000.0,201000.0,201000.0,1.0],["2019-12-10",216000.0,222000.0,201000.0,204000.0,0.0],["2019-12-11",201000.0,207000.0,189000.0,198000.0,1.0],["2019-12-12",201000.0,201000.0,186000.0,192000.0,0.0],["2019-12-13",189000.0,192000.0,168000.0,177000.0,1.0],["2019-12-16",177000.0,180000.0,156000.0,165000.0,0.0],["2019-12-17",165000.0,195000.0,165000.0,186000.0,0.0],["2019-12-18",192000.0,204000.0,180000.0,180000.0,0.0],["2019-12-19",183000.0,195000.0,180000.0,180000.0,0.0],["2019-12-20",186000.0,189000.0,174000.0,174000.0,0.0],["2019-12-23",180000.0,195000.0,171000.0,174000.0,0.0],["2019-12-24",180000.0,183000.0,174000.0,183000.0,0.0],["2019-12-26",174000.0,189000.0,165000.0,165000.0,0.0],["2019-12-27",174000.0,180000.0,174000.0,177000.0,0.0],["2019-12-30",186000.0,192000.0,159000.0,171000.0,0.0],["2019-12-31",177000.0,192000.0,171000.0,183000.0,0.0],["2020-01-02",186000.0,198000.0,183000.0,189000.0,0.0],["2020-01-03",198000.0,198000.0,180000.0,180000.0,0.0],["2020-01-06",180000.0,198000.0,180000.0,186000.0,0.0],["2020-01-07",186000.0,195000.0,180000.0,180000.0,0.0],["2020-01-08",183000.0,189000.0,180000.0,189000.0,0.0],["2020-01-09",192000.0,192000.0,177000.0,186000.0,2.0],["2020-01-10",183000.0,216000.0,183000.0,192000.0,2.0],["2020-01-13",192000.0,192000.0,165000.0,177000.0,1.0],["2020-01-14",180000.0,180000.0,165000.0,168000.0,0.0],["2020-01-15",165000.0,171000.0,156000.0,159000.0,0.0],["2020-01-16",159000.0,168000.0,159000.0,162000.0,0.0],["2020-01-17",162000.0,162000.0,144000.0,150000.0,1.0],["2020-01-21",153000.0,153000.0,135000.0,147000.0,0.0],["2020-01-22",147000.0,147000.0,138000.0,141000.0,0.0],["2020-01-23",141000.0,147000.0,132000.0,135000.0,0.0],["2020-01-24",135000.0,135000.0,120000.0,120000.0,0.0],["2020-01-27",123000.0,126000.0,108000.0,114000.0,0.0],["2020-01-28",117000.0,126000.0,117000.0,117000.0,0.0],["2020-01-29",117000.0,120000.0,99000.0,117000.0,0.0],["2020-01-30",120000.0,126000.0,108000.0,126000.0,0.0],["2020-01-31",126000.0,129000.0,108000.0,120000.0,0.0],["2020-02-03",120000.0,141000.0,114000.0,114000.0,0.0],["2020-02-04",114000.0,117000.0,102000.0,108000.0,0.0],["2020-02-05",114000.0,117000.0,108000.0,114000.0,0.0],["2020-02-06",114000.0,123000.0,114000.0,120000.0,0.0],["2020-02-07",117000.0,129000.0,108000.0,117000.0,0.0],["2020-02-10",111000.0,126000.0,111000.0,120000.0,0.0],["2020-02-11",129000.0,132000.0,99000.0,120000.0,0.0],["2020-02-12",120000.0,123000.0,114000.0,120000.0,0.0],["2020-02-13",123000.0,123000.0,120000.0,120000.0,0.0],["2020-02-14",129000.0,129000.0,120000.0,123000.0,0.0],["2020-02-18",129000.0,129000.0,120000.0,120000.0,0.0],["2020-02-19",120000.0,123000.0,111000.0,117000.0,0.0],["2020-02-20",123000.0,132000.0,111000.0,126000.0,0.0],["2020-02-21",129000.0,129000.0,114000.0,123000.0,0.0],["2020-02-24",120000.0,126000.0,120000.0,123000.0,0.0],["2020-02-25",129000.0,129000.0,108000.0,117000.0,0.0],["2020-02-26",120000.0,120000.0,96000.0,102000.0,0.0],["2020-02-27",102000.0,105000.0,93000.0,93000.0,0.0],["2020-02-28",105000.0,108000.0,90000.0,90000.0,0.0],["2020-03-02",90000.0,105000.0,90000.0,93000.0,0.0],["2020-03-03",99000.0,123000.0,96000.0,111000.0,2.0],["2020-03-04",111000.0,123000.0,105000.0,114000.0,0.0],["2020-03-05",108000.0,111000.0,105000.0,108000.0,0.0],["2020-03-06",111000.0,111000.0,105000.0,108000.0,0.0],["2020-03-09",102000.0,102000.0,84000.0,87000.0,0.0],["2020-03-10",90000.0,99000.0,84000.0,87000.0,0.0],["2020-03-11",75000.0,90000.0,75000.0,81000.0,0.0],["2020-03-12",81000.0,87000.0,75000.0,78000.0,0.0],["2020-03-13",105000.0,105000.0,81000.0,81000.0,0.0],["2020-03-16",81000.0,84000.0,75000.0,81000.0,0.0],["2020-03-17",78000.0,84000.0,78000.0,78000.0,0.0],["2020-03-18",81000.0,81000.0,75000.0,75000.0,0.0],["2020-03-19",84000.0,87000.0,78000.0,78000.0,0.0],["2020-03-20",75000.0,93000.0,75000.0,90000.0,0.0],["2020-03-23",96000.0,99000.0,75000.0,81000.0,0.0],["2020-03-24",93000.0,93000.0,84000.0,87000.0,0.0],["2020-03-25",90000.0,90000.0,81000.0,87000.0,0.0],["2020-03-26",90000.0,90000.0,87000.0,90000.0,0.0],["2020-03-27",99000.0,105000.0,87000.0,90000.0,0.0],["2020-03-30",93000.0,108000.0,90000.0,102000.0,0.0],["2020-03-31",114000.0,114000.0,99000.0,102000.0,0.0],["2020-04-01",105000.0,105000.0,84000.0,84000.0,0.0],["2020-04-02",105000.0,105000.0,81000.0,81000.0,0.0],["2020-04-03",87000.0,87000.0,66000.0,72000.0,0.0],["2020-04-06",72000.0,78000.0,72000.0,75000.0,0.0],["2020-04-07",75000.0,75000.0,66000.0,69000.0,0.0],["2020-04-08",75000.0,81000.0,54000.0,78000.0,1.0],["2020-04-09",82500.0,82500.0,67650.0,70500.0,2.0],["2020-04-13",73950.0,98100.0,71250.0,82650.0,1.0],["2020-04-14",84000.0,105000.0,82800.0,105000.0,3.0],["2020-04-15",97950.0,97950.0,82500.0,86400.0,1.0],["2020-04-16",95850.0,110550.0,78750.0,80700.0,2.0],["2020-04-17",78150.0,94050.0,73500.0,79500.0,6.0],["2020-04-20",68250.0,90000.0,58500.0,64350.0,20.0],["2020-04-21",35850.0,38850.0,33000.0,38100.0,160.0],["2020-04-22",40350.0,40350.0,34500.0,35250.0,36.0],["2020-04-23",36150.0,40200.0,33900.0,37500.0,66.0],["2020-04-24",37200.0,38850.0,34800.0,36750.0,20.0],["2020-04-27",36300.0,42450.0,36300.0,38850.0,87.0],["2020-04-28",39900.0,41250.0,37650.0,37950.0,43.0],["2020-04-29",39600.0,40950.0,38100.0,38100.0,33.0],["2020-04-30",37500.0,37800.0,33000.0,35550.0,24.0],["2020-05-01",36150.0,36750.0,34200.0,35700.0,20.0],["2020-05-04",36150.0,38250.0,35100.0,36000.0,30.0],["2020-05-05",36000.0,36750.0,35550.0,36450.0,11.0],["2020-05-06",35700.0,38100.0,35550.0,36900.0,21.0],["2020-05-07",36750.0,37950.0,35850.0,36000.0,14.0],["2020-05-08",36300.0,37350.0,35250.0,36000.0,10.0],["2020-05-11",35850.0,38700.0,34500.0,36450.0,35.0],["2020-05-12",36750.0,37200.0,34800.0,35400.0,17.0],["2020-05-13",34950.0,36000.0,33750.0,34800.0,19.0],["2020-05-14",38250.0,38550.0,34500.0,34800.0,50.0],["2020-05-15",34500.0,36000.0,33000.0,35100.0,26.0],["2020-05-18",35250.0,36300.0,34200.0,34650.0,17.0],["2020-05-19",34650.0,35100.0,33300.0,33450.0,11.0],["2020-05-20",33750.0,35550.0,33600.0,34200.0,20.0],["2020-05-21",34050.0,34950.0,33300.0,34800.0,10.0],["2020-05-22",34500.0,37350.0,33450.0,36600.0,37.0],["2020-05-26",39750.0,42000.0,37950.0,39450.0,78.0],["2020-05-27",37800.0,38100.0,34350.0,36150.0,31.0],["2020-05-28",34950.0,35700.0,34200.0,34200.0,16.0],["2020-05-29",33750.0,34350.0,33150.0,33750.0,13.0],["2020-06-01",33750.0,37200.0,33450.0,35100.0,38.0],["2020-06-02",35700.0,35700.0,34500.0,34950.0,10.0],["2020-06-03",50700.0,57750.0,40500.0,43050.0,1626.0],["2020-06-04",35250.0,36000.0,32400.0,35400.0,259.0],["2020-06-05",35850.0,36000.0,34500.0,34950.0,51.0],["2020-06-08",34800.0,38550.0,33450.0,37800.0,156.0],["2020-06-09",38400.0,45000.0,36000.0,45000.0,158.0],["2020-06-10",37350.0,38100.0,35400.0,36000.0,187.0],["2020-06-11",36000.0,36000.0,33600.0,33750.0,62.0],["2020-06-12",34050.0,34650.0,32400.0,33750.0,70.0],["2020-06-15",32700.0,33900.0,31800.0,33750.0,47.0],["2020-06-16",34500.0,34650.0,33000.0,33150.0,29.0],["2020-06-17",33150.0,36750.0,32700.0,34350.0,109.0],["2020-06-18",33750.0,34050.0,33000.0,33600.0,23.0],["2020-06-19",33450.0,34050.0,32700.0,33000.0,28.0],["2020-06-22",33300.0,34650.0,33000.0,34200.0,66.0],["2020-06-23",36000.0,37950.0,34350.0,36600.0,193.0],["2020-06-24",35250.0,35550.0,33150.0,34800.0,73.0],["2020-06-25",34500.0,35250.0,33450.0,34200.0,32.0],["2020-06-26",34350.0,34500.0,32100.0,32550.0,60.0],["2020-06-29",33450.0,33600.0,32700.0,33450.0,25.0],["2020-06-30",33150.0,33300.0,32100.0,32250.0,36.0],["2020-07-01",32250.0,34200.0,32250.0,33000.0,91.0],["2020-07-02",34950.0,35250.0,33150.0,33900.0,104.0],["2020-07-06",35100.0,35700.0,33750.0,34650.0,57.0],["2020-07-07",35100.0,36150.0,34650.0,35100.0,64.0],["2020-07-08",35400.0,35550.0,33900.0,34800.0,32.0],["2020-07-09",34350.0,35250.0,33450.0,34200.0,65.0],["2020-07-10",34050.0,34350.0,33300.0,34050.0,27.0],["2020-07-13",33750.0,36000.0,33000.0,34200.0,95.0],["2020-07-14",34200.0,34200.0,33300.0,33600.0,30.0],["2020-07-15",33600.0,34800.0,32700.0,33450.0,51.0],["2020-07-16",33300.0,33900.0,33150.0,33600.0,17.0],["2020-07-17",34950.0,38700.0,34500.0,38250.0,178.0],["2020-07-20",37650.0,38100.0,35400.0,36000.0,68.0],["2020-07-21",34950.0,35850.0,33750.0,35400.0,41.0],["2020-07-22",38250.0,38850.0,34200.0,35400.0,303.0],["2020-07-23",34050.0,34650.0,33600.0,34200.0,47.0],["2020-07-24",34200.0,34350.0,33450.0,33900.0,15.0],["2020-07-27",34050.0,34200.0,33000.0,33600.0,27.0],["2020-07-28",33300.0,34050.0,33150.0,33450.0,18.0],["2020-07-29",33750.0,34200.0,33150.0,33450.0,11.0],["2020-07-30",33000.0,33750.0,32850.0,33450.0,20.0],["2020-07-31",33000.0,34650.0,32850.0,33750.0,36.0],["2020-08-03",33600.0,36000.0,33300.0,35100.0,91.0],["2020-08-04",35100.0,38250.0,33750.0,36900.0,68.0],["2020-08-05",36750.0,37350.0,36000.0,36900.0,19.0],["2020-08-06",36900.0,38250.0,36150.0,36600.0,26.0],["2020-08-07",36450.0,36450.0,35400.0,36300.0,9.0],["2020-08-10",36300.0,36600.0,35550.0,36600.0,10.0],["2020-08-11",36150.0,36150.0,34650.0,34650.0,13.0],["2020-08-12",35100.0,35100.0,33600.0,34200.0,20.0],["2020-08-13",33900.0,34500.0,33000.0,33300.0,132.0],["2020-08-14",33600.0,35250.0,32250.0,34800.0,75.0],["2020-08-17",34350.0,34800.0,33150.0,33300.0,28.0],["2020-08-18",36300.0,36300.0,33750.0,35550.0,75.0],["2020-08-19",34950.0,35250.0,33750.0,34500.0,30.0],["2020-08-20",34650.0,34800.0,33450.0,34800.0,27.0],["2020-08-21",34050.0,34650.0,33300.0,33300.0,21.0],["2020-08-24",33600.0,34500.0,29250.0,30900.0,69.0],["2020-08-25",30750.0,31500.0,30750.0,31500.0,14.0],["2020-08-26",32250.0,33000.0,31350.0,32250.0,16.0],["2020-08-27",32700.0,32700.0,29700.0,30750.0,17.0],["2020-08-28",30750.0,31200.0,29700.0,30900.0,17.0],["2020-08-31",30750.0,31050.0,29850.0,30600.0,10.0],["2020-09-01",30600.0,32400.0,29850.0,31500.0,36.0],["2020-09-02",31350.0,31650.0,29700.0,30150.0,19.0],["2020-09-03",29400.0,30450.0,28500.0,29250.0,25.0],["2020-09-04",28800.0,29400.0,25800.0,27150.0,31.0],["2020-09-08",26700.0,28350.0,26400.0,28200.0,12.0],["2020-09-09",28050.0,29400.0,27450.0,28800.0,26.0],["2020-09-10",29250.0,30150.0,28500.0,29550.0,14.0],["2020-09-11",29250.0,30600.0,28950.0,30300.0,8.0],["2020-09-14",30300.0,31200.0,29850.0,30450.0,5.0],["2020-09-15",30900.0,31800.0,29700.0,30300.0,6.0],["2020-09-16",30300.0,30300.0,28650.0,29100.0,7.0],["2020-09-17",29400.0,29400.0,28050.0,29250.0,4.0],["2020-09-18",29250.0,29400.0,28500.0,28500.0,5.0],["2020-09-21",28800.0,29250.0,27300.0,27900.0,8.0],["2020-09-22",29550.0,31050.0,28050.0,29550.0,31.0],["2020-09-23",29700.0,29850.0,27000.0,27900.0,8.0],["2020-09-24",27150.0,28350.0,25950.0,27750.0,9.0],["2020-09-25",27600.0,28200.0,26850.0,27750.0,5.0],["2020-09-28",27600.0,28200.0,27450.0,27900.0,4.0],["2020-09-29",28500.0,30000.0,27750.0,28800.0,10.0],["2020-09-30",28800.0,29550.0,27900.0,28500.0,4.0],["2020-10-01",30000.0,32400.0,27900.0,29400.0,108.0],["2020-10-02",27900.0,29250.0,27900.0,28650.0,10.0],["2020-10-05",29400.0,29400.0,28350.0,28800.0,5.0],["2020-10-06",29250.0,30750.0,28950.0,29850.0,12.0],["2020-10-07",30450.0,31500.0,30150.0,31350.0,19.0],["2020-10-08",33000.0,36750.0,32250.0,35400.0,116.0],["2020-10-09",34800.0,35400.0,33000.0,34200.0,24.0],["2020-10-12",34200.0,34350.0,32250.0,33000.0,9.0],["2020-10-13",34350.0,34350.0,32550.0,33600.0,9.0],["2020-10-14",33150.0,33900.0,31500.0,31800.0,10.0],["2020-10-15",32100.0,32250.0,30750.0,31800.0,5.0],["2020-10-16",32100.0,32100.0,30750.0,31950.0,8.0],["2020-10-19",32250.0,35100.0,32250.0,34950.0,22.0],["2020-10-20",35550.0,35550.0,33300.0,34050.0,7.0],["2020-10-21",34350.0,34950.0,33600.0,34200.0,5.0],["2020-10-22",33750.0,33900.0,32400.0,33000.0,5.0],["2020-10-23",33150.0,34050.0,32250.0,32850.0,5.0],["2020-10-26",33300.0,33600.0,31200.0,31350.0,7.0],["2020-10-27",31050.0,32100.0,31050.0,31350.0,4.0],["2020-10-28",31500.0,31950.0,28950.0,30750.0,8.0],["2020-10-29",30900.0,31500.0,30750.0,31500.0,4.0],["2020-10-30",31350.0,31350.0,29100.0,29700.0,8.0],["2020-11-02",30150.0,31200.0,28800.0,30300.0,3.0],["2020-11-03",29850.0,30300.0,29850.0,29850.0,2.0],["2020-11-04",29400.0,30000.0,27450.0,28800.0,8.0],["2020-11-05",28950.0,30000.0,28500.0,29550.0,6.0],["2020-11-06",30000.0,31050.0,29250.0,29400.0,7.0],["2020-11-09",30750.0,33150.0,29850.0,31950.0,14.0],["2020-11-10",45150.0,58200.0,40800.0,54450.0,8810.0],["2020-11-11",44250.0,47250.0,41250.0,42900.0,450.0],["2020-11-12",41550.0,43350.0,37050.0,37950.0,159.0],["2020-11-13",37650.0,38100.0,36300.0,37650.0,61.0],["2020-11-16",37200.0,40050.0,37200.0,37350.0,50.0],["2020-11-17",36900.0,41850.0,36900.0,40500.0,58.0],["2020-11-18",40350.0,43650.0,40350.0,42300.0,54.0],["2020-11-19",42450.0,44550.0,41250.0,43800.0,40.0],["2020-11-20",45750.0,46350.0,41400.0,41700.0,40.0],["2020-11-23",43350.0,43650.0,41100.0,43350.0,45.0],["2020-11-24",43500.0,44850.0,41100.0,41850.0,29.0],["2020-11-25",41400.0,42150.0,40650.0,40950.0,20.0],["2020-11-27",41550.0,41700.0,40350.0,40950.0,12.0],["2020-11-30",41400.0,41700.0,36000.0,39750.0,48.0],["2020-12-01",40350.0,41100.0,38400.0,39000.0,17.0],["2020-12-02",38250.0,39600.0,37800.0,38850.0,12.0],["2020-12-03",38850.0,39750.0,38250.0,38700.0,11.0],["2020-12-04",38700.0,41100.0,38700.0,40800.0,14.0],["2020-12-07",42750.0,42750.0,39600.0,40350.0,21.0],["2020-12-08",39900.0,41550.0,39750.0,41250.0,17.0],["2020-12-09",41700.0,42450.0,39000.0,39600.0,15.0],["2020-12-10",39150.0,40950.0,38550.0,39300.0,18.0],["2020-12-11",39300.0,39750.0,38550.0,39150.0,5.0],["2020-12-14",40950.0,48450.0,40350.0,47100.0,117.0],["2020-12-15",47550.0,47700.0,42000.0,43650.0,34.0],["2020-12-16",44850.0,45450.0,42000.0,43500.0,21.0],["2020-12-17",43500.0,46200.0,43200.0,45750.0,15.0],["2020-12-18",45300.0,46200.0,42300.0,42600.0,23.0],["2020-12-21",42000.0,44850.0,41850.0,44700.0,12.0],["2020-12-22",45150.0,45450.0,42750.0,43350.0,10.0],["2020-12-23",42900.0,45000.0,42450.0,44400.0,16.0],["2020-12-24",45000.0,49950.0,44700.0,47100.0,55.0],["2020-12-28",49350.0,60300.0,48000.0,57600.0,154.0],["2020-12-29",60000.0,63150.0,49950.0,57450.0,123.0],["2020-12-30",56100.0,57000.0,53250.0,55500.0,24.0],["2020-12-31",55800.0,55800.0,52950.0,53100.0,14.0],["2021-01-04",54600.0,56250.0,51150.0,52500.0,20.0],["2021-01-05",53250.0,56100.0,52800.0,55050.0,19.0],["2021-01-06",55050.0,57750.0,54000.0,54000.0,26.0],["2021-01-07",54750.0,56100.0,53700.0,54150.0,31.0],["2021-01-08",58800.0,61500.0,57450.0,60600.0,44.0],["2021-01-11",60750.0,68550.0,60150.0,66750.0,59.0],["2021-01-12",67500.0,68400.0,64500.0,68250.0,22.0],["2021-01-13",68250.0,72900.0,63600.0,63750.0,109.0],["2021-01-14",66750.0,68550.0,58950.0,65100.0,128.0],["2021-01-15",64200.0,64350.0,59850.0,62250.0,38.0],["2021-01-19",58650.0,58800.0,54000.0,57750.0,90.0],["2021-01-20",57150.0,58200.0,54150.0,55950.0,28.0],["2021-01-21",55950.0,57300.0,54000.0,54750.0,30.0],["2021-01-22",53700.0,54750.0,50250.0,53850.0,33.0],["2021-01-25",55200.0,57300.0,53250.0,55650.0,24.0],["2021-01-26",56850.0,56850.0,52800.0,52950.0,20.0],["2021-01-27",52500.0,54300.0,48450.0,48600.0,39.0],["2021-01-28",49800.0,55350.0,49200.0,53250.0,72.0],["2021-01-29",52950.0,53250.0,49200.0,50100.0,27.0],["2021-02-01",50550.0,50550.0,48000.0,49350.0,27.0],["2021-02-02",49200.0,52200.0,48900.0,50850.0,27.0],["2021-02-03",51750.0,55200.0,50250.0,55050.0,46.0],["2021-02-04",57750.0,57900.0,54750.0,56100.0,45.0],["2021-02-05",56400.0,57000.0,54000.0,55500.0,25.0],["2021-02-08",56100.0,60750.0,55650.0,60000.0,41.0],["2021-02-09",60600.0,61500.0,57600.0,60000.0,26.0],["2021-02-10",60000.0,63300.0,59400.0,61800.0,31.0],["2021-02-11",61650.0,73350.0,59250.0,66600.0,226.0],["2021-02-12",62550.0,63600.0,60300.0,62550.0,53.0],["2021-02-16",64050.0,64200.0,61650.0,62700.0,24.0],["2021-02-17",61950.0,63600.0,59100.0,61350.0,20.0],["2021-02-18",59250.0,64050.0,57450.0,61200.0,79.0],["2021-02-19",61350.0,63000.0,59550.0,61650.0,25.0],["2021-02-22",60750.0,62550.0,56700.0,57000.0,38.0],["2021-02-23",54000.0,54750.0,48300.0,52350.0,49.0],["2021-02-24",54450.0,56400.0,53400.0,53700.0,15.0],["2021-02-25",54750.0,57300.0,51150.0,52050.0,43.0],["2021-02-26",51000.0,51600.0,48000.0,48900.0,15.0],["2021-03-01",52500.0,53550.0,50400.0,51750.0,25.0],["2021-03-02",52950.0,53100.0,48300.0,48900.0,11.0],["2021-03-03",50400.0,51150.0,46650.0,48150.0,20.0],["2021-03-04",47250.0,48000.0,40800.0,43800.0,30.0],["2021-03-05",46200.0,47700.0,40950.0,47250.0,22.0],["2021-03-08",46950.0,49350.0,45300.0,45450.0,11.0],["2021-03-09",46950.0,50550.0,44250.0,49050.0,18.0],["2021-03-10",49200.0,50250.0,47850.0,48450.0,10.0],["2021-03-11",48900.0,52950.0,48900.0,52200.0,21.0],["2021-03-12",53850.0,54750.0,49200.0,54750.0,24.0],["2021-03-15",53400.0,55650.0,51150.0,54750.0,17.0],["2021-03-16",55050.0,55200.0,48450.0,48750.0,20.0],["2021-03-17",47550.0,52200.0,47250.0,52050.0,10.0],["2021-03-18",51450.0,52350.0,49200.0,50400.0,11.0],["2021-03-19",51300.0,51300.0,49350.0,49650.0,7.0],["2021-03-22",53250.0,53250.0,50100.0,50850.0,12.0],["2021-03-23",51450.0,51750.0,49350.0,50550.0,7.0],["2021-03-24",51450.0,51450.0,48150.0,48450.0,24.0],["2021-03-25",46950.0,48750.0,45000.0,48300.0,7.0],["2021-03-26",48600.0,49200.0,46650.0,47400.0,6.0],["2021-03-29",47550.0,48900.0,46650.0,47550.0,6.0],["2021-03-30",46800.0,46950.0,44250.0,45000.0,8.0],["2021-03-31",46500.0,46500.0,45300.0,46350.0,4.0],["2021-04-01",46050.0,48450.0,46050.0,46200.0,5.0],["2021-04-05",47550.0,48750.0,46800.0,48300.0,5.0],["2021-04-06",48150.0,48300.0,46200.0,46350.0,4.0],["2021-04-07",46800.0,48150.0,45450.0,46200.0,9.0],["2021-04-08",45750.0,48300.0,45300.0,47400.0,9.0],["2021-04-09",47850.0,47850.0,45600.0,46200.0,7.0],["2021-04-12",45750.0,46950.0,44250.0,44700.0,15.0],["2021-04-13",44700.0,44700.0,42750.0,43800.0,5.0],["2021-04-14",44400.0,45750.0,42300.0,43050.0,5.0],["2021-04-15",43050.0,43500.0,41550.0,41550.0,7.0],["2021-04-16",41850.0,42450.0,40950.0,41550.0,5.0],["2021-04-19",42000.0,42750.0,38700.0,40200.0,6.0],["2021-04-20",39450.0,39750.0,37500.0,37950.0,9.0],["2021-04-21",37950.0,40350.0,37800.0,38850.0,3.0],["2021-04-22",40200.0,41550.0,37650.0,39450.0,6.0],["2021-04-23",40050.0,41250.0,39900.0,41100.0,3.0],["2021-04-26",41250.0,42450.0,40950.0,41700.0,2.0],["2021-04-27",41700.0,42000.0,39900.0,41850.0,3.0],["2021-04-28",41100.0,41700.0,39900.0,40500.0,4.0],["2021-04-29",40500.0,40650.0,39450.0,40200.0,2.0],["2021-04-30",40050.0,41550.0,39300.0,39450.0,2.0],["2021-05-03",39600.0,41400.0,38850.0,39000.0,5.0],["2021-05-04",39150.0,45000.0,36000.0,43950.0,61.0],["2021-05-05",42450.0,44850.0,39450.0,42300.0,29.0],["2021-05-06",40950.0,53850.0,39450.0,43200.0,264.0],["2021-05-07",44400.0,45600.0,41250.0,44700.0,30.0],["2021-05-10",42900.0,46500.0,38550.0,39300.0,44.0],["2021-05-11",37800.0,40500.0,36750.0,38700.0,13.0],["2021-05-12",43200.0,61500.0,40800.0,50700.0,1361.0],["2021-05-13",51900.0,54000.0,47250.0,51600.0,134.0],["2021-05-14",51900.0,56400.0,51750.0,55350.0,135.0],["2021-05-17",55200.0,57750.0,52650.0,56550.0,35.0],["2021-05-18",57300.0,60000.0,55500.0,56400.0,31.0],["2021-05-19",54600.0,61050.0,54300.0,61050.0,55.0],["2021-05-20",61200.0,70350.0,60750.0,65700.0,72.0],["2021-05-21",65850.0,72000.0,61800.0,68400.0,64.0],["2021-05-24",67650.0,68850.0,63900.0,64500.0,19.0],["2021-05-25",64050.0,67650.0,58350.0,59250.0,75.0],["2021-05-26",58500.0,63150.0,57750.0,62250.0,28.0],["2021-05-27",63000.0,63000.0,59850.0,61500.0,23.0],["2021-05-28",61500.0,64200.0,58650.0,63000.0,63.0],["2021-06-01",63600.0,64500.0,58800.0,61350.0,40.0],["2021-06-02",61800.0,63000.0,60000.0,62100.0,18.0],["2021-06-03",61800.0,70800.0,60300.0,61950.0,180.0],["2021-06-04",64350.0,72600.0,63000.0,71550.0,162.0],["2021-06-07",75300.0,84450.0,73200.0,75150.0,196.0],["2021-06-08",75750.0,76950.0,62400.0,67500.0,199.0],["2021-06-09",69300.0,70500.0,64500.0,65550.0,40.0],["2021-06-10",65250.0,67200.0,63150.0,66300.0,25.0],["2021-06-11",66450.0,66450.0,63000.0,64650.0,60.0],["2021-06-14",64350.0,66600.0,63000.0,63300.0,42.0],["2021-06-15",62850.0,64050.0,59100.0,64050.0,30.0],["2021-06-16",62700.0,63750.0,59250.0,61050.0,26.0],["2021-06-17",61500.0,62250.0,60000.0,61500.0,18.0],["2021-06-18",61500.0,62250.0,59250.0,60450.0,57.0],["2021-06-21",62700.0,62700.0,57900.0,58950.0,42.0],["2021-06-22",58650.0,58950.0,54750.0,57150.0,42.0],["2021-06-23",57750.0,62700.0,57750.0,62550.0,41.0],["2021-06-24",62250.0,64500.0,62100.0,64500.0,12.0],["2021-06-25",64500.0,65400.0,63300.0,65400.0,9.0],["2021-06-28",65250.0,65850.0,63450.0,64050.0,14.0],["2021-06-29",64650.0,64650.0,62100.0,63300.0,12.0],["2021-06-30",61650.0,61800.0,60150.0,60150.0,13.0],["2021-07-01",60750.0,61800.0,57600.0,60000.0,13.0],["2021-07-02",60900.0,61500.0,57750.0,59100.0,13.0],["2021-07-06",59250.0,60000.0,58050.0,59700.0,7.0],["2021-07-07",59100.0,60600.0,55500.0,56850.0,13.0],["2021-07-08",54150.0,56700.0,53400.0,55650.0,7.0],["2021-07-09",55650.0,56850.0,54900.0,56250.0,7.0],["2021-07-12",56400.0,59700.0,55500.0,59400.0,14.0],["2021-07-13",60600.0,60600.0,57150.0,58950.0,9.0],["2021-07-14",58350.0,58950.0,53400.0,54000.0,30.0],["2021-07-15",54750.0,54900.0,51000.0,51600.0,15.0],["2021-07-16",51600.0,52050.0,49500.0,50400.0,9.0],["2021-07-19",49500.0,53100.0,48900.0,52950.0,23.0],["2021-07-20",52500.0,54000.0,51450.0,52200.0,9.0],["2021-07-21",52500.0,64350.0,52500.0,61050.0,206.0],["2021-07-22",74400.0,105900.0,66600.0,69000.0,7219.0],["2021-07-23",59700.0,60750.0,53400.0,58650.0,338.0],["2021-07-26",57750.0,58350.0,53850.0,56700.0,75.0],["2021-07-27",55500.0,56700.0,51000.0,51750.0,75.0],["2021-07-28",53550.0,57900.0,52800.0,56250.0,46.0],["2021-07-29",56250.0,56400.0,52200.0,52350.0,23.0],["2021-07-30",53700.0,55200.0,52650.0,53100.0,32.0],["2021-08-02",54000.0,56250.0,53550.0,55500.0,22.0],["2021-08-03",55350.0,56700.0,51300.0,51900.0,30.0],["2021-08-04",51450.0,53700.0,50250.0,50700.0,44.0],["2021-08-05",50550.0,56250.0,49800.0,55200.0,64.0],["2021-08-06",54300.0,55650.0,52500.0,54000.0,39.0],["2021-08-09",55050.0,58200.0,54000.0,57150.0,50.0],["2021-08-10",57000.0,57600.0,51450.0,54000.0,153.0],["2021-08-11",52950.0,52950.0,49500.0,50100.0,57.0],["2021-08-12",50400.0,52350.0,48150.0,52050.0,28.0],["2021-08-13",50550.0,51600.0,48000.0,48150.0,26.0],["2021-08-16",48900.0,49350.0,45900.0,49050.0,45.0],["2021-08-17",48150.0,48750.0,46800.0,47250.0,20.0],["2021-08-18",46650.0,51600.0,46350.0,49950.0,36.0],["2021-08-19",48450.0,49500.0,47400.0,48000.0,35.0],["2021-08-20",48300.0,50250.0,47250.0,50250.0,38.0],["2021-08-23",50250.0,51900.0,49200.0,49200.0,35.0],["2021-08-24",50250.0,50550.0,48300.0,49500.0,22.0],["2021-08-25",49500.0,50700.0,48750.0,49350.0,9.0],["2021-08-26",48900.0,50100.0,47250.0,47400.0,10.0],["2021-08-27",47850.0,49800.0,47250.0,49350.0,28.0],["2021-08-30",49950.0,50250.0,48450.0,48900.0,13.0],["2021-08-31",49500.0,50550.0,48450.0,50250.0,17.0],["2021-09-01",50250.0,51150.0,49350.0,50100.0,13.0],["2021-09-02",50250.0,51300.0,48750.0,49200.0,14.0],["2021-09-03",48900.0,49500.0,47700.0,48450.0,9.0],["2021-09-07",49200.0,50100.0,48300.0,49650.0,15.0],["2021-09-08",48900.0,48900.0,46500.0,48450.0,29.0],["2021-09-09",48000.0,48600.0,46200.0,46350.0,30.0],["2021-09-10",47250.0,47550.0,44550.0,45000.0,26.0],["2021-09-13",45750.0,47100.0,43500.0,46200.0,14.0],["2021-09-14",45900.0,46650.0,43950.0,44400.0,12.0],["2021-09-15",44100.0,46350.0,44100.0,45450.0,6.0],["2021-09-16",45600.0,46200.0,44550.0,45000.0,5.0],["2021-09-17",45150.0,47400.0,44100.0,47250.0,23.0],["2021-09-20",45900.0,46200.0,43500.0,43950.0,14.0],["2021-09-21",45000.0,45150.0,42900.0,43350.0,16.0],["2021-09-22",43350.0,44700.0,43350.0,44100.0,13.0],["2021-09-23",44250.0,44400.0,43350.0,43800.0,9.0],["2021-09-24",44100.0,44700.0,42900.0,44250.0,10.0],["2021-09-27",43800.0,44550.0,42750.0,43050.0,10.0],["2021-09-28",42750.0,43200.0,40950.0,41250.0,13.0],["2021-09-29",41400.0,42150.0,39450.0,39750.0,9.0],["2021-09-30",40500.0,42000.0,40500.0,42000.0,4.0],["2021-10-01",42000.0,42000.0,39750.0,40350.0,9.0],["2021-10-04",40350.0,41250.0,39000.0,40650.0,10.0],["2021-10-05",40650.0,41550.0,39900.0,40500.0,6.0],["2021-10-06",39900.0,40200.0,38400.0,39450.0,6.0],["2021-10-07",39750.0,41250.0,39300.0,40350.0,4.0],["2021-10-08",40200.0,40800.0,39750.0,40650.0,6.0],["2021-10-11",40200.0,47700.0,40050.0,41550.0,73.0],["2021-10-12",41550.0,43050.0,38400.0,39600.0,81.0],["2021-10-13",39150.0,39600.0,38400.0,38550.0,10.0],["2021-10-14",39150.0,40950.0,38250.0,39450.0,8.0],["2021-10-15",40200.0,40200.0,38700.0,39600.0,9.0],["2021-10-18",39900.0,40200.0,39000.0,39750.0,8.0],["2021-10-19",39750.0,42600.0,39150.0,41850.0,33.0],["2021-10-20",41400.0,41850.0,40200.0,40800.0,12.0],["2021-10-21",41100.0,42000.0,40200.0,40950.0,7.0],["2021-10-22",40950.0,41100.0,37950.0,38100.0,17.0],["2021-10-25",38700.0,41550.0,38250.0,40200.0,12.0],["2021-10-26",40200.0,40650.0,38250.0,39450.0,10.0],["2021-10-27",38850.0,39900.0,38250.0,38250.0,4.0],["2021-10-28",38250.0,39750.0,38250.0,39300.0,3.0],["2021-10-29",38550.0,39450.0,38400.0,38400.0,7.0],["2021-11-01",38550.0,40050.0,38400.0,39750.0,9.0],["2021-11-02",40650.0,40650.0,38550.0,39600.0,7.0],["2021-11-03",39450.0,40500.0,38700.0,39600.0,5.0],["2021-11-04",40050.0,40050.0,38550.0,39150.0,11.0],["2021-11-05",38550.0,39000.0,36450.0,38250.0,16.0],["2021-11-08",38250.0,42000.0,37500.0,39750.0,33.0],["2021-11-09",39600.0,43950.0,38250.0,43200.0,42.0],["2021-11-10",42000.0,42600.0,35550.0,36000.0,61.0],["2021-11-11",36750.0,37800.0,32850.0,33450.0,33.0],["2021-11-12",33000.0,34950.0,32700.0,34200.0,17.0],["2021-11-15",33900.0,35100.0,33150.0,33450.0,13.0],["2021-11-16",33600.0,35700.0,33150.0,33600.0,28.0],["2021-11-17",33750.0,33750.0,31650.0,32550.0,16.0],["2021-11-18",32700.0,33450.0,30450.0,30900.0,27.0],["2021-11-19",30300.0,31200.0,30000.0,30000.0,13.0],["2021-11-22",30000.0,30150.0,28050.0,28650.0,18.0],["2021-11-23",29100.0,29850.0,28200.0,28800.0,8.0],["2021-11-24",28800.0,30750.0,27600.0,28800.0,37.0],["2021-11-26",28500.0,28950.0,27000.0,27900.0,11.0],["2021-11-29",27900.0,27900.0,26400.0,26850.0,12.0],["2021-11-30",26250.0,27450.0,25500.0,27300.0,15.0],["2021-12-01",27900.0,28500.0,25800.0,26250.0,15.0],["2021-12-02",26400.0,27000.0,25650.0,26250.0,14.0],["2021-12-03",26250.0,26250.0,24750.0,25200.0,9.0],["2021-12-06",24900.0,25800.0,24000.0,25500.0,7.0],["2021-12-07",25800.0,28350.0,25800.0,26850.0,7.0],["2021-12-08",27600.0,28350.0,26850.0,27750.0,8.0],["2021-12-09",27750.0,29850.0,25950.0,25950.0,47.0],["2021-12-10",25800.0,26400.0,24600.0,25200.0,9.0],["2021-12-13",25350.0,25350.0,22800.0,23100.0,20.0],["2021-12-14",22500.0,23700.0,21750.0,23250.0,20.0],["2021-12-15",23100.0,24000.0,22200.0,22800.0,34.0],["2021-12-16",23550.0,23550.0,22200.0,22350.0,5.0],["2021-12-17",21900.0,22650.0,20100.0,20250.0,32.0],["2021-12-20",20850.0,21600.0,18900.0,19500.0,37.0],["2021-12-21",19050.0,20550.0,18900.0,19950.0,25.0],["2021-12-22",19650.0,24450.0,19500.0,23100.0,44.0],["2021-12-23",23700.0,24450.0,22500.0,23250.0,18.0],["2021-12-27",23550.0,23700.0,21900.0,22200.0,11.0],["2021-12-28",22200.0,22500.0,21000.0,21300.0,10.0],["2021-12-29",21150.0,21450.0,20250.0,20700.0,12.0],["2021-12-30",21000.0,21900.0,20250.0,20400.0,12.0],["2021-12-31",21000.0,21450.0,20250.0,20850.0,11.0],["2022-01-03",20700.0,22350.0,20700.0,22200.0,11.0],["2022-01-04",21900.0,22050.0,21150.0,21150.0,4.0],["2022-01-05",21450.0,21450.0,19800.0,19800.0,4.0],["2022-01-06",20250.0,21300.0,19200.0,20250.0,6.0],["2022-01-07",20400.0,20550.0,19050.0,19200.0,7.0],["2022-01-10",19650.0,20250.0,18150.0,18750.0,7.0],["2022-01-11",18900.0,20550.0,18750.0,20100.0,12.0],["2022-01-12",21000.0,21150.0,19950.0,20700.0,6.0],["2022-01-13",21450.0,21450.0,19500.0,19650.0,4.0],["2022-01-14",19800.0,21000.0,19500.0,20100.0,6.0],["2022-01-18",19650.0,20250.0,17400.0,19200.0,90.0],["2022-01-19",18600.0,19050.0,17850.0,18150.0,11.0],["2022-01-20",18750.0,19350.0,17850.0,17850.0,10.0],["2022-01-21",17400.0,18300.0,16950.0,17250.0,11.0],["2022-01-24",16500.0,16800.0,15000.0,16050.0,21.0],["2022-01-25",16050.0,18150.0,16050.0,17850.0,16.0],["2022-01-26",18150.0,19200.0,16500.0,18150.0,10.0],["2022-01-27",17550.0,18000.0,16800.0,16800.0,2.0],["2022-01-28",16800.0,16950.0,15750.0,16950.0,2.0],["2022-01-31",16800.0,18000.0,16800.0,17700.0,5.0],["2022-02-01",18000.0,20100.0,17700.0,18900.0,8.0],["2022-02-02",19500.0,19500.0,17850.0,18000.0,5.0],["2022-02-03",18150.0,19200.0,17250.0,17850.0,4.0],["2022-02-04",17700.0,19500.0,17250.0,19500.0,7.0],["2022-02-07",19650.0,19650.0,18000.0,18300.0,3.0],["2022-02-08",18450.0,19500.0,18450.0,19500.0,6.0],["2022-02-09",19800.0,21450.0,19200.0,19650.0,6.0],["2022-02-10",19200.0,20100.0,18900.0,19200.0,3.0],["2022-02-11",19500.0,19950.0,16950.0,17700.0,8.0],["2022-02-14",18300.0,18600.0,17700.0,18300.0,3.0],["2022-02-15",18900.0,19800.0,18750.0,19350.0,5.0],["2022-02-16",19050.0,19800.0,18750.0,18900.0,3.0],["2022-02-17",19050.0,19500.0,18900.0,19350.0,3.0],["2022-02-18",19350.0,19800.0,17700.0,17850.0,5.0],["2022-02-22",17700.0,18300.0,16950.0,17550.0,5.0],["2022-02-23",17250.0,18300.0,17100.0,17250.0,3.0],["2022-02-24",17250.0,19350.0,16500.0,19200.0,15.0],["2022-02-25",19200.0,19350.0,17850.0,18450.0,5.0],["2022-02-28",18150.0,19350.0,18000.0,18300.0,5.0],["2022-03-01",18300.0,18600.0,18150.0,18300.0,2.0],["2022-03-02",19200.0,20400.0,18150.0,19950.0,14.0],["2022-03-03",19800.0,19950.0,18750.0,18900.0,4.0],["2022-03-04",18450.0,18600.0,17850.0,18150.0,4.0],["2022-03-07",17550.0,17850.0,16200.0,16800.0,10.0],["2022-03-08",16500.0,18750.0,16050.0,18150.0,9.0],["2022-03-09",18150.0,19200.0,17250.0,18300.0,6.0],["2022-03-10",18750.0,19350.0,18000.0,19200.0,10.0],["2022-03-11",20400.0,20400.0,16500.0,16800.0,25.0],["2022-03-14",16950.0,17550.0,16500.0,16650.0,4.0],["2022-03-15",16650.0,18000.0,16500.0,17400.0,11.0],["2022-03-16",18450.0,18450.0,16500.0,17550.0,30.0],["2022-03-17",17250.0,17850.0,17250.0,17700.0,5.0],["2022-03-18",17700.0,18300.0,17550.0,17700.0,4.0],["2022-03-21",17250.0,18300.0,17250.0,17700.0,8.0],["2022-03-22",17550.0,18150.0,17550.0,17850.0,7.0],["2022-03-23",17700.0,18900.0,17550.0,18600.0,11.0],["2022-03-24",18600.0,19650.0,18150.0,19050.0,10.0],["2022-03-25",19050.0,20700.0,18450.0,20250.0,33.0],["2022-03-28",20250.0,21750.0,20250.0,21150.0,24.0],["2022-03-29",22350.0,22350.0,20250.0,20400.0,21.0],["2022-03-30",20250.0,20250.0,18450.0,19200.0,12.0],["2022-03-31",19500.0,19500.0,18600.0,18750.0,4.0],["2022-04-01",18750.0,19950.0,18750.0,19200.0,11.0],["2022-04-04",19050.0,19650.0,18900.0,19050.0,5.0],["2022-04-05",19350.0,20100.0,18150.0,19050.0,6.0],["2022-04-06",18750.0,18750.0,18000.0,18450.0,6.0],["2022-04-07",18300.0,18600.0,18000.0,18000.0,5.0],["2022-04-08",18750.0,18750.0,17400.0,17400.0,4.0],["2022-04-11",17400.0,18750.0,17250.0,18450.0,5.0],["2022-04-12",18750.0,18900.0,18300.0,18450.0,5.0],["2022-04-13",18150.0,18450.0,17550.0,18300.0,10.0],["2022-04-14",18750.0,18750.0,17850.0,18150.0,2.0],["2022-04-18",18150.0,18150.0,17400.0,17700.0,3.0],["2022-04-19",17250.0,18300.0,17250.0,18300.0,1.0],["2022-04-20",18150.0,18150.0,17400.0,17400.0,2.0],["2022-04-21",18000.0,18000.0,16650.0,16950.0,5.0],["2022-04-22",17100.0,18000.0,16650.0,16950.0,3.0],["2022-04-25",16650.0,17250.0,16500.0,16500.0,4.0],["2022-04-26",16500.0,17100.0,16200.0,16200.0,10.0],["2022-04-27",16200.0,18750.0,16200.0,17550.0,26.0],["2022-04-28",17850.0,17850.0,16200.0,16800.0,8.0],["2022-04-29",16200.0,17400.0,16200.0,16950.0,5.0],["2022-05-02",16500.0,17250.0,16350.0,16650.0,2.0],["2022-05-03",16950.0,17250.0,16350.0,16950.0,2.0],["2022-05-04",17400.0,17400.0,16350.0,16950.0,3.0],["2022-05-05",17100.0,17100.0,16050.0,16350.0,3.0],["2022-05-06",16650.0,16650.0,15900.0,15900.0,6.0],["2022-05-09",16200.0,16200.0,15000.0,15300.0,11.0],["2022-05-10",15450.0,15750.0,13500.0,14100.0,12.0],["2022-05-11",12000.0,12000.0,10800.0,10800.0,34.0],["2022-05-12",10500.0,10950.0,10050.0,10350.0,7.0],["2022-05-13",10350.0,11100.0,10350.0,10500.0,4.0],["2022-05-16",10500.0,10500.0,10500.0,10500.0,3.0],["2022-05-17",10650.0,11550.0,10500.0,10950.0,8.0],["2022-05-18",11100.0,12000.0,10950.0,11100.0,5.0],["2022-05-19",11400.0,11850.0,10800.0,11400.0,4.0],["2022-05-20",11550.0,11850.0,10950.0,11100.0,3.0],["2022-05-23",11100.0,11850.0,11100.0,11250.0,3.0],["2022-05-24",11250.0,11850.0,10500.0,10950.0,8.0],["2022-05-25",10950.0,11250.0,10350.0,10500.0,5.0],["2022-05-26",10500.0,10800.0,10350.0,10500.0,1.0],["2022-05-27",10500.0,10800.0,10350.0,10650.0,2.0],["2022-05-31",11100.0,12600.0,10800.0,12300.0,10.0],["2022-06-01",12600.0,12900.0,11250.0,12000.0,3.0],["2022-06-02",12000.0,12000.0,9150.0,10500.0,32.0],["2022-06-03",10350.0,10800.0,10350.0,10500.0,4.0],["2022-06-06",10500.0,10800.0,9750.0,9750.0,8.0],["2022-06-07",10200.0,10500.0,9300.0,9600.0,6.0],["2022-06-08",10350.0,10350.0,9900.0,10350.0,4.0],["2022-06-09",10350.0,10650.0,9900.0,10650.0,4.0],["2022-06-10",10500.0,10650.0,10200.0,10350.0,5.0],["2022-06-13",10200.0,10350.0,9300.0,9450.0,3.0],["2022-06-14",9300.0,10200.0,9150.0,9150.0,3.0],["2022-06-15",9450.0,9450.0,8250.0,9000.0,11.0],["2022-06-16",9450.0,9600.0,8400.0,8700.0,3.0],["2022-06-17",9600.0,9600.0,8400.0,8400.0,3.0],["2022-06-21",8400.0,9150.0,8400.0,9000.0,3.0],["2022-06-22",9000.0,9900.0,9000.0,9600.0,3.0],["2022-06-23",9600.0,10050.0,8850.0,9000.0,5.0],["2022-06-24",9750.0,13050.0,8700.0,12000.0,39.0],["2022-06-27",12450.0,12450.0,9900.0,10050.0,23.0],["2022-06-28",10500.0,10500.0,9300.0,9600.0,9.0],["2022-06-29",9450.0,9750.0,9450.0,9450.0,4.0],["2022-06-30",9300.0,10200.0,9000.0,9300.0,5.0],["2022-07-01",9300.0,9750.0,9300.0,9450.0,2.0],["2022-07-05",9300.0,9750.0,9000.0,9450.0,3.0],["2022-07-06",9300.0,9600.0,8700.0,9150.0,2.0],["2022-07-07",9000.0,9600.0,9000.0,9300.0,1.0],["2022-07-08",9150.0,9600.0,8550.0,9300.0,1.0],["2022-07-11",9300.0,9900.0,8550.0,9450.0,6.0],["2022-07-12",9450.0,9600.0,9000.0,9000.0,2.0],["2022-07-13",9000.0,9000.0,8700.0,8850.0,2.0],["2022-07-14",8850.0,8850.0,8700.0,8700.0,1.0],["2022-07-15",9000.0,9000.0,8550.0,8850.0,5.0],["2022-07-18",8700.0,9750.0,8700.0,9300.0,12.0],["2022-07-19",9450.0,9600.0,9150.0,9150.0,7.0],["2022-07-20",9750.0,9750.0,9300.0,9300.0,2.0],["2022-07-21",9150.0,9750.0,9150.0,9300.0,1.0],["2022-07-22",9600.0,11400.0,9300.0,10350.0,17.0],["2022-07-25",10800.0,10800.0,9450.0,10200.0,5.0],["2022-07-26",9750.0,11400.0,9600.0,10350.0,9.0],["2022-07-27",10650.0,10650.0,9750.0,10500.0,3.0],["2022-07-28",10350.0,10500.0,9000.0,9450.0,8.0],["2022-07-29",9300.0,9900.0,9000.0,9750.0,4.0],["2022-08-01",9450.0,11100.0,9300.0,9600.0,3.0],["2022-08-02",10200.0,10800.0,9600.0,10350.0,10.0],["2022-08-03",10650.0,11700.0,9600.0,10800.0,11.0],["2022-08-04",10650.0,11550.0,10050.0,10950.0,3.0],["2022-08-05",10650.0,11550.0,10500.0,10500.0,4.0],["2022-08-08",10500.0,11100.0,10350.0,10500.0,9.0],["2022-08-09",10500.0,10950.0,9900.0,10050.0,7.0],["2022-08-10",10500.0,11250.0,10200.0,10650.0,7.0],["2022-08-11",11100.0,11400.0,10350.0,10800.0,7.0],["2022-08-12",10800.0,11550.0,10650.0,11550.0,5.0],["2022-08-15",11850.0,11850.0,11250.0,11550.0,7.0],["2022-08-16",10950.0,11550.0,9600.0,10200.0,11.0],["2022-08-17",10200.0,10200.0,9900.0,10050.0,4.0],["2022-08-18",10500.0,11850.0,10050.0,10650.0,20.0],["2022-08-19",10800.0,10800.0,9600.0,10350.0,7.0],["2022-08-22",10350.0,10350.0,9450.0,9450.0,4.0],["2022-08-23",9450.0,9450.0,9300.0,9450.0,4.0],["2022-08-24",9300.0,9600.0,9150.0,9150.0,3.0],["2022-08-25",9150.0,10800.0,9150.0,10200.0,6.0],["2022-08-26",10650.0,10650.0,9750.0,9750.0,3.0],["2022-08-29",9750.0,9750.0,9150.0,9750.0,2.0],["2022-08-30",9900.0,10050.0,9450.0,9450.0,2.0],["2022-08-31",9300.0,10200.0,9300.0,9300.0,1.0],["2022-09-01",9300.0,9750.0,9300.0,9450.0,1.0],["2022-09-02",9450.0,9450.0,9150.0,9450.0,1.0],["2022-09-06",9300.0,10350.0,9000.0,9450.0,6.0],["2022-09-07",9150.0,9750.0,9150.0,9150.0,2.0],["2022-09-08",9150.0,9600.0,9150.0,9300.0,1.0],["2022-09-09",9300.0,9750.0,9150.0,9150.0,4.0],["2022-09-12",9600.0,9600.0,9000.0,9150.0,5.0],["2022-09-13",9150.0,9450.0,8400.0,8700.0,2.0],["2022-09-14",8850.0,9150.0,8700.0,8700.0,1.0],["2022-09-15",8700.0,9000.0,8700.0,8850.0,1.0],["2022-09-16",8700.0,9300.0,7950.0,7950.0,7.0],["2022-09-19",8400.0,9000.0,7800.0,7800.0,4.0],["2022-09-20",8100.0,8550.0,7650.0,7650.0,2.0],["2022-09-21",7650.0,8700.0,7650.0,7950.0,4.0],["2022-09-22",7650.0,8700.0,7500.0,7650.0,5.0],["2022-09-23",7500.0,8700.0,7500.0,8100.0,2.0],["2022-09-26",8550.0,8550.0,7650.0,8100.0,2.0],["2022-09-27",7800.0,8100.0,7650.0,7950.0,1.0],["2022-09-28",8400.0,8700.0,7650.0,7950.0,2.0],["2022-09-29",8550.0,9150.0,7650.0,8550.0,3.0],["2022-09-30",8400.0,8850.0,8250.0,8400.0,3.0],["2022-10-03",8400.0,9150.0,8400.0,9150.0,5.0],["2022-10-04",9000.0,10350.0,9000.0,9750.0,4.0],["2022-10-05",9900.0,10950.0,8700.0,9900.0,6.0],["2022-10-06",10350.0,10350.0,9900.0,9900.0,3.0],["2022-10-07",9900.0,9900.0,8700.0,8700.0,1.0],["2022-10-10",8400.0,10350.0,8400.0,9600.0,3.0],["2022-10-11",9150.0,9750.0,8700.0,8850.0,1.0],["2022-10-12",9300.0,9300.0,8550.0,9000.0,0.0],["2022-10-13",8700.0,8700.0,8400.0,8550.0,2.0],["2022-10-14",9000.0,9750.0,8850.0,9000.0,2.0],["2022-10-17",9000.0,9000.0,8400.0,8550.0,1.0],["2022-10-18",9000.0,9000.0,8550.0,8700.0,1.0],["2022-10-19",9000.0,9000.0,8400.0,8700.0,3.0],["2022-10-20",8550.0,9000.0,8550.0,8700.0,1.0],["2022-10-21",8550.0,9000.0,8400.0,8400.0,2.0],["2022-10-24",8400.0,9000.0,8250.0,8400.0,2.0],["2022-10-25",8400.0,8700.0,8250.0,8400.0,1.0],["2022-10-26",8400.0,8400.0,8250.0,8250.0,1.0],["2022-10-27",8400.0,8550.0,8100.0,8400.0,3.0],["2022-10-28",8400.0,8400.0,7800.0,7800.0,4.0],["2022-10-31",7650.0,8550.0,7650.0,8250.0,10.0],["2022-11-01",8100.0,8100.0,7050.0,7050.0,26.0],["2022-11-02",7050.0,7050.0,6450.0,6450.0,11.0],["2022-11-03",6750.0,6750.0,5700.0,5700.0,10.0],["2022-11-04",6450.0,6450.0,5700.0,5700.0,3.0],["2022-11-07",5550.0,6300.0,5250.0,5850.0,30.0],["2022-11-08",5850.0,6150.0,4650.0,5250.0,62.0],["2022-11-09",5550.0,5550.0,4500.0,4500.0,11.0],["2022-11-10",5100.0,5100.0,4500.0,5100.0,29.0],["2022-11-11",5250.0,5700.0,4650.0,5100.0,10.0],["2022-11-14",5100.0,5250.0,4500.0,4650.0,17.0],["2022-11-15",4800.0,5100.0,4500.0,4650.0,17.0],["2022-11-16",4650.0,4800.0,4500.0,4500.0,7.0],["2022-11-17",4500.0,4800.0,4050.0,4500.0,10.0],["2022-11-18",4350.0,4650.0,4350.0,4350.0,4.0],["2022-11-21",4350.0,4350.0,3750.0,3750.0,11.0],["2022-11-22",3900.0,3900.0,2700.0,3000.0,71.0],["2022-11-23",3000.0,3000.0,2550.0,2550.0,85.0],["2022-11-25",2700.0,2700.0,2400.0,2700.0,182.0],["2022-11-28",2700.0,3450.0,2550.0,3000.0,795.0],["2022-11-29",2700.0,2850.0,2400.0,2550.0,419.0],["2022-11-30",1500.0,1800.0,1500.0,1650.0,7863.0],["2022-12-01",1800.0,1950.0,1650.0,1950.0,2719.0],["2022-12-02",1800.0,1800.0,1650.0,1650.0,2041.0],["2022-12-05",1650.0,1950.0,1650.0,1800.0,2604.0],["2022-12-06",1950.0,1950.0,1650.0,1800.0,3106.0],["2022-12-07",1650.0,1800.0,1650.0,1650.0,1115.0],["2022-12-08",1650.0,1650.0,1650.0,1650.0,1039.0],["2022-12-09",1650.0,1650.0,1650.0,1650.0,997.0],["2022-12-12",1650.0,1800.0,1650.0,1650.0,1134.0],["2022-12-13",1650.0,1800.0,1650.0,1800.0,1265.0],["2022-12-14",1800.0,1950.0,1650.0,1650.0,1800.0],["2022-12-15",1650.0,1800.0,1650.0,1650.0,758.0],["2022-12-16",1650.0,1650.0,1500.0,1650.0,885.0],["2022-12-19",1500.0,1650.0,1350.0,1350.0,1607.0],["2022-12-20",1350.0,1500.0,1350.0,1350.0,506.0],["2022-12-21",1350.0,1350.0,1350.0,1350.0,575.0],["2022-12-22",1500.0,1500.0,1350.0,1500.0,439.0],["2022-12-23",1500.0,1500.0,1350.0,1350.0,380.0],["2022-12-27",1500.0,1650.0,1500.0,1650.0,2090.0],["2022-12-28",1650.0,1650.0,1500.0,1500.0,1227.0],["2022-12-29",1500.0,1650.0,1500.0,1650.0,757.0],["2022-12-30",1500.0,1650.0,1500.0,1650.0,516.0],["2023-01-03",1500.0,1500.0,1350.0,1500.0,4264.0],["2023-01-04",1500.0,1500.0,1350.0,1500.0,3090.0],["2023-01-05",1500.0,1500.0,1350.0,1350.0,1542.0],["2023-01-06",1350.0,1500.0,1350.0,1350.0,1652.0],["2023-01-09",1350.0,1350.0,1350.0,1350.0,1191.0],["2023-01-10",1350.0,1500.0,1350.0,1500.0,2748.0],["2023-01-11",1500.0,1500.0,1350.0,1500.0,1507.0],["2023-01-12",1500.0,1500.0,1350.0,1350.0,1600.0],["2023-01-13",1500.0,1500.0,1200.0,1350.0,1026.0],["2023-01-17",1350.0,1500.0,1350.0,1350.0,1264.0],["2023-01-18",1500.0,1500.0,1350.0,1500.0,1470.0],["2023-01-19",1350.0,1800.0,1350.0,1800.0,6405.0],["2023-01-20",2550.0,2850.0,1950.0,2100.0,21045.0],["2023-01-23",2100.0,2700.0,1950.0,2400.0,8686.0],["2023-01-24",2400.0,3450.0,2400.0,2550.0,14032.0],["2023-01-25",2400.0,2400.0,1950.0,2100.0,3349.0],["2023-01-26",2100.0,2400.0,1500.0,1650.0,6988.0],["2023-01-27",1680.0,1710.0,1293.0,1380.0,5985.0],["2023-01-30",1563.0,2205.0,1414.5,1972.5,30483.0],["2023-01-31",1807.5,1875.0,1561.5,1573.5,9671.0],["2023-02-01",1471.5,1501.5,1369.5,1420.5,5977.0],["2023-02-02",1404.0,1425.0,1332.0,1363.5,3321.0],["2023-02-03",1359.0,1462.5,1312.5,1335.0,4382.0],["2023-02-06",1300.5,1317.0,1207.5,1207.5,2435.0],["2023-02-07",1201.5,1221.0,1057.5,1065.0,3562.0],["2023-02-08",1057.5,1159.5,1057.5,1089.0,2599.0],["2023-02-09",1078.5,1092.0,930.0,954.0,3114.0],["2023-02-10",930.0,985.5,898.5,927.0,2448.0],["2023-02-13",927.0,931.5,831.0,837.0,2017.0],["2023-02-14",822.0,822.0,747.0,786.0,2477.0],["2023-02-15",765.0,787.5,735.0,766.5,1955.0],["2023-02-16",736.5,895.5,736.5,837.0,3695.0],["2023-02-17",814.5,825.0,744.0,774.0,1995.0],["2023-02-21",766.5,777.0,739.5,741.0,1027.0],["2023-02-22",736.5,741.0,660.0,673.5,1515.0],["2023-02-23",672.0,682.5,649.5,673.5,564.0],["2023-02-24",672.0,681.0,636.0,649.5,580.0],["2023-02-27",643.5,705.0,636.0,652.5,789.0],["2023-02-28",645.0,690.0,630.0,672.0,515.0],["2023-03-01",691.5,691.5,637.5,651.0,492.0],["2023-03-02",649.5,778.5,627.0,772.5,1487.0],["2023-03-03",780.0,780.0,720.0,765.0,936.0],["2023-03-06",756.0,756.0,693.0,714.0,431.0],["2023-03-07",703.5,759.0,702.0,756.0,383.0],["2023-03-08",757.5,778.5,711.0,720.0,657.0],["2023-03-09",720.0,724.5,660.0,670.5,367.0],["2023-03-10",657.0,666.0,607.5,618.0,659.0],["2023-03-13",615.0,618.0,555.0,576.0,451.0],["2023-03-14",574.5,616.5,574.5,597.0,246.0],["2023-03-15",576.0,595.5,553.5,559.5,468.0],["2023-03-16",513.0,540.0,421.5,433.5,2101.0],["2023-03-17",420.0,420.0,348.0,348.0,1680.0],["2023-03-20",355.5,360.0,313.5,321.0,1280.0],["2023-03-21",327.0,351.0,309.0,313.5,1721.0],["2023-03-22",315.0,330.0,286.5,291.0,931.0],["2023-03-23",289.5,322.5,282.0,282.0,1234.0],["2023-03-24",285.0,307.5,283.5,285.0,563.0],["2023-03-27",289.5,654.0,285.0,540.0,320100.0],["2023-03-28",397.5,415.5,285.0,294.0,33239.0],["2023-03-29",304.5,312.0,226.5,249.0,15403.0],["2023-03-30",240.0,252.0,225.0,234.0,5332.0],["2023-03-31",234.0,276.0,228.0,237.0,7919.0],["2023-04-03",237.0,261.0,231.0,246.0,5711.0],["2023-04-04",246.0,261.0,237.0,241.5,2871.0],["2023-04-05",240.0,240.0,207.0,214.5,2207.0],["2023-04-06",214.5,217.5,210.0,211.5,1299.0],["2023-04-10",208.5,213.0,189.0,199.5,2352.0],["2023-04-11",198.0,207.0,198.0,199.5,1145.0],["2023-04-12",208.5,208.5,195.0,198.0,943.0],["2023-04-13",201.0,205.5,187.5,189.0,2385.0],["2023-04-14",193.5,193.5,180.0,183.0,2293.0],["2023-04-17",183.0,246.0,181.5,234.0,16189.0],["2023-04-18",229.5,229.5,193.5,216.0,5593.0],["2023-04-19",204.0,211.5,192.0,210.0,1398.0],["2023-04-20",204.0,216.0,202.5,208.5,1107.0],["2023-04-21",199.5,205.5,195.0,198.0,856.0],["2023-04-24",198.0,199.5,180.0,190.5,753.0],["2023-04-25",183.0,189.0,171.0,175.5,984.0],["2023-04-26",175.5,178.5,147.0,150.0,1973.0],["2023-04-27",145.5,159.0,142.5,154.5,1283.0],["2023-04-28",159.0,181.5,154.5,175.5,3991.0],["2023-05-01",171.0,175.5,157.5,168.0,946.0],["2023-05-02",172.5,174.0,154.5,162.0,1279.0],["2023-05-03",160.5,168.0,150.0,166.5,1677.0],["2023-05-04",156.0,174.0,156.0,171.0,1222.0],["2023-05-05",166.5,181.5,162.0,181.5,1246.0],["2023-05-08",183.0,183.0,172.5,178.5,557.0],["2023-05-09",174.0,183.0,166.5,180.0,534.0],["2023-05-10",183.0,198.0,174.0,192.0,1081.0],["2023-05-11",186.0,222.0,186.0,208.5,3657.0],["2023-05-12",208.5,243.0,187.5,237.0,18659.0],["2023-05-15",325.5,402.0,232.5,241.5,396125.0],["2023-05-16",217.5,223.5,189.0,201.0,18259.0],["2023-05-17",199.5,202.5,186.0,201.0,6765.0],["2023-05-18",199.5,199.5,177.0,183.0,5303.0],["2023-05-19",198.0,198.0,184.5,193.5,8873.0],["2023-05-22",187.5,196.5,181.5,195.0,2703.0],["2023-05-23",190.5,193.5,181.5,193.5,2339.0],["2023-05-24",187.5,187.5,180.0,180.0,2311.0],["2023-05-25",180.0,211.5,168.0,204.0,18433.0],["2023-05-26",199.5,219.0,193.5,201.0,6302.0],["2023-05-30",201.0,207.0,184.5,192.0,4973.0],["2023-05-31",183.0,192.0,180.0,184.5,1584.0],["2023-06-01",184.5,198.0,181.5,195.0,2519.0],["2023-06-02",196.5,196.5,183.0,190.5,1699.0],["2023-06-05",189.0,190.5,175.5,181.5,1894.0],["2023-06-06",189.0,195.0,183.0,195.0,1790.0],["2023-06-07",189.0,202.5,187.5,192.0,1213.0],["2023-06-08",186.0,195.0,184.5,193.5,1304.0],["2023-06-09",187.5,192.0,186.0,187.5,926.0],["2023-06-12",184.5,189.0,175.5,181.5,4505.0],["2023-06-13",195.0,207.0,175.5,193.5,12791.0],["2023-06-14",265.5,306.0,229.5,262.5,213899.0],["2023-06-15",241.5,261.0,240.0,244.5,11941.0],["2023-06-16",240.0,243.0,217.5,222.0,7323.0],["2023-06-20",222.0,231.0,217.5,219.0,2249.0],["2023-06-21",222.0,222.0,205.5,210.0,2975.0],["2023-06-22",216.0,216.0,198.0,202.5,4669.0],["2023-06-23",199.5,202.5,187.5,189.0,4680.0],["2023-06-26",190.5,198.0,189.0,193.5,2709.0],["2023-06-27",189.0,192.0,175.5,180.0,2401.0],["2023-06-28",180.0,181.5,175.5,180.0,1379.0],["2023-06-29",184.5,189.0,177.0,184.5,1034.0],["2023-06-30",187.5,195.0,183.0,190.5,2330.0],["2023-07-03",190.5,198.0,187.5,193.5,1701.0],["2023-07-05",195.0,196.5,187.5,189.0,791.0],["2023-07-06",189.0,193.5,181.5,184.5,1307.0],["2023-07-07",180.0,183.0,175.5,181.5,1387.0],["2023-07-10",183.0,184.5,178.5,181.5,642.0],["2023-07-11",181.5,184.5,181.5,183.0,431.0],["2023-07-12",186.0,186.0,180.0,180.0,856.0],["2023-07-13",181.5,186.0,181.5,181.5,826.0],["2023-07-14",183.0,184.5,177.0,181.5,772.0],["2023-07-17",180.0,186.0,180.0,186.0,876.0],["2023-07-18",186.0,193.5,184.5,193.5,1505.0],["2023-07-19",190.5,216.0,190.5,204.0,4336.0],["2023-07-20",204.0,204.0,190.5,190.5,2563.0],["2023-07-21",190.5,192.0,186.0,187.5,685.0],["2023-07-24",186.0,192.0,186.0,187.5,397.0],["2023-07-25",193.5,207.0,190.5,201.0,3149.0],["2023-07-26",204.0,228.0,204.0,214.5,10129.0],["2023-07-27",232.5,235.5,202.5,208.5,7840.0],["2023-07-28",211.5,213.0,196.5,210.0,2556.0],["2023-07-31",202.5,211.5,199.5,201.0,1739.0],["2023-08-01",195.0,205.5,193.5,201.0,1567.0],["2023-08-02",187.5,192.0,183.0,187.5,2620.0],["2023-08-03",192.0,195.0,186.0,187.5,1133.0],["2023-08-04",186.0,192.0,183.0,184.5,1171.0],["2023-08-07",184.5,187.5,180.0,184.5,965.0],["2023-08-08",183.0,187.5,180.0,184.5,1107.0],["2023-08-09",183.0,183.0,175.5,175.5,754.0],["2023-08-10",178.5,180.0,174.0,178.5,521.0],["2023-08-11",175.5,181.5,168.0,177.0,1973.0],["2023-08-14",178.5,184.5,172.5,180.0,1195.0],["2023-08-15",172.5,178.5,162.0,168.0,2168.0],["2023-08-16",166.5,168.0,150.0,153.0,1683.0],["2023-08-17",147.0,162.0,144.0,159.0,2099.0],["2023-08-18",153.0,157.5,151.5,151.5,612.0],["2023-08-21",156.0,157.5,151.5,151.5,476.0],["2023-08-22",153.0,157.5,148.5,154.5,647.0],["2023-08-23",153.0,153.0,142.5,144.0,986.0],["2023-08-24",148.5,153.0,142.5,145.5,405.0],["2023-08-25",144.0,148.5,138.0,139.5,972.0],["2023-08-28",139.5,145.5,123.0,127.5,1619.0],["2023-08-29",130.5,130.5,127.5,129.0,808.0],["2023-08-30",124.5,127.5,124.5,124.5,537.0],["2023-08-31",126.0,129.0,115.5,117.0,1703.0],["2023-09-01",117.0,124.5,115.5,121.5,901.0],["2023-09-05",123.0,124.5,117.0,117.0,896.0],["2023-09-06",114.0,120.0,109.5,111.0,657.0],["2023-09-07",112.5,112.5,103.5,105.0,588.0],["2023-09-08",105.0,111.0,102.0,105.0,458.0],["2023-09-11",102.0,106.5,96.0,99.0,1309.0],["2023-09-12",96.0,100.5,94.5,99.0,726.0],["2023-09-13",102.0,102.0,97.5,99.0,622.0],["2023-09-14",100.5,117.0,99.0,109.5,6308.0],["2023-09-15",108.0,112.5,102.0,108.0,1820.0],["2023-09-18",106.5,109.5,99.0,103.5,733.0],["2023-09-19",103.5,103.5,97.5,100.5,519.0],["2023-09-20",100.5,102.0,97.5,100.5,483.0],["2023-09-21",99.0,103.5,96.0,96.0,220.0],["2023-09-22",97.5,102.0,88.5,90.0,1163.0],["2023-09-25",90.0,94.5,84.0,90.0,764.0],["2023-09-26",93.0,93.0,85.5,85.5,137.0],["2023-09-27",87.0,90.0,85.5,87.0,367.0],["2023-09-28",90.0,93.0,87.0,91.5,215.0],["2023-09-29",90.0,96.0,88.5,88.5,515.0],["2023-10-02",85.5,85.5,81.0,81.0,612.0],["2023-10-03",81.0,85.5,73.5,79.5,1026.0],["2023-10-04",79.5,79.5,70.5,73.5,961.0],["2023-10-05",75.0,75.0,70.5,72.0,884.0],["2023-10-06",73.5,75.0,70.5,70.5,558.0],["2023-10-09",64.5,66.0,61.5,64.5,889.0],["2023-10-10",66.0,66.0,64.5,64.5,327.0],["2023-10-11",64.5,64.5,58.5,60.0,1121.0],["2023-10-12",61.5,67.5,58.5,63.0,7183.0],["2023-10-13",64.5,64.5,61.5,61.5,837.0],["2023-10-16",64.5,73.5,36.0,37.5,31403.0],["2023-10-17",48.0,49.5,33.0,34.5,126689.0],["2023-10-18",34.5,37.5,31.5,33.0,25971.0],["2023-10-19",33.0,33.0,28.5,30.0,13212.0],["2023-10-20",30.0,30.0,28.5,28.5,8604.0],["2023-10-23",27.0,28.5,25.5,27.0,64802.0],["2023-10-24",31.5,33.0,27.0,27.0,137015.0],["2023-10-25",27.0,27.0,24.0,25.5,16666.0],["2023-10-26",25.5,27.0,24.0,27.0,13551.0],["2023-10-27",27.0,27.0,22.5,25.5,11037.0],["2023-10-30",24.0,24.0,22.5,22.5,7152.0],["2023-10-31",24.0,24.0,22.5,22.5,6399.0],["2023-11-01",24.0,24.0,21.0,22.5,8041.0],["2023-11-02",22.5,22.5,21.0,22.5,6334.0],["2023-11-03",22.5,24.0,22.5,22.5,8242.0],["2023-11-06",24.0,24.0,21.0,21.0,10434.0],["2023-11-07",22.5,22.5,21.0,21.0,3620.0],["2023-11-08",22.5,22.5,19.5,21.0,15179.0],["2023-11-09",22.5,33.0,21.0,27.0,163645.0],["2023-11-10",24.0,24.0,21.0,21.0,28160.0],["2023-11-13",24.0,24.0,21.0,22.5,20683.0],["2023-11-14",22.5,24.0,21.0,22.5,21641.0],["2023-11-15",22.5,22.5,19.5,21.0,23803.0],["2023-11-16",21.0,22.5,19.5,19.5,19465.0],["2023-11-17",19.5,21.0,19.5,19.5,7230.0],["2023-11-20",19.5,21.0,19.5,21.0,14706.0],["2023-11-21",21.0,21.0,19.5,19.5,7175.0],["2023-11-22",19.5,19.5,18.0,19.5,22099.0],["2023-11-24",18.0,21.0,16.5,19.5,16185.0],["2023-11-27",19.5,19.5,18.0,19.5,8757.0],["2023-11-28",19.5,21.0,18.0,19.5,6426.0],["2023-11-29",19.5,22.5,19.5,21.0,13063.0],["2023-11-30",21.0,21.0,19.5,21.0,4642.0],["2023-12-01",19.5,22.5,19.5,21.0,8166.0],["2023-12-04",33.0,37.5,25.5,28.5,708065.0],["2023-12-05",25.5,25.5,21.0,22.5,71543.0],["2023-12-06",21.0,22.5,19.5,21.0,27093.0],["2023-12-07",19.5,21.0,19.5,21.0,18731.0],["2023-12-08",21.0,21.0,19.5,19.5,13977.0],["2023-12-11",19.5,19.5,16.5,18.0,20618.0],["2023-12-12",18.0,18.0,18.0,18.0,6515.0],["2023-12-13",18.0,18.0,16.5,18.0,10295.0],["2023-12-14",18.0,21.0,18.0,21.0,22325.0],["2023-12-15",19.5,21.0,19.5,19.5,8449.0],["2023-12-18",21.0,21.0,18.0,19.5,7505.0],["2023-12-19",19.5,21.0,19.5,19.5,12291.0],["2023-12-20",21.0,21.0,19.5,19.5,10771.0],["2023-12-21",19.5,21.0,16.5,18.0,74274.0],["2023-12-22",18.0,19.5,16.5,18.0,17305.0],["2023-12-26",18.0,18.0,18.0,18.0,8203.0],["2023-12-27",18.0,18.0,16.5,18.0,11187.0],["2023-12-28",18.0,19.5,18.0,18.0,14745.0],["2023-12-29",18.0,18.0,16.5,18.0,13167.0],["2024-01-02",18.0,18.0,18.0,18.0,3536.0],["2024-01-03",18.0,18.0,16.5,18.0,13188.0],["2024-01-04",18.0,18.0,18.0,18.0,7863.0],["2024-01-05",18.0,18.0,16.5,16.5,8051.0],["2024-01-08",16.5,18.0,16.5,18.0,8315.0],["2024-01-09",16.5,18.0,16.5,16.5,11096.0],["2024-01-10",16.5,16.5,16.5,16.5,7056.0],["2024-01-11",16.5,16.5,16.5,16.5,8565.0],["2024-01-12",16.5,18.0,16.5,16.5,23554.0],["2024-01-16",16.5,16.5,16.5,16.5,16824.0],["2024-01-17",16.5,16.5,15.0,16.5,51680.0],["2024-01-18",16.5,16.5,16.5,16.5,21079.0],["2024-01-19",16.5,16.5,15.0,16.5,22329.0],["2024-01-22",15.0,15.0,13.5,15.0,16526.0],["2024-01-23",15.0,15.0,13.5,13.5,9880.0],["2024-01-24",13.5,15.0,13.5,13.5,11544.0],["2024-01-25",13.5,15.0,13.5,15.0,8223.0],["2024-01-26",15.0,16.5,13.5,15.0,16667.0],["2024-01-29",15.0,15.0,13.5,15.0,12728.0],["2024-01-30",15.0,15.0,15.0,15.0,4920.0],["2024-01-31",15.0,15.0,13.5,15.0,8081.0],["2024-02-01",15.0,15.0,13.5,13.5,17675.0],["2024-02-02",13.5,13.5,12.0,13.5,13961.0],["2024-02-05",13.5,13.5,12.0,13.5,5111.0],["2024-02-06",13.5,13.5,13.5,13.5,8171.0],["2024-02-07",13.5,13.5,12.0,12.0,12056.0],["2024-02-08",12.0,12.0,12.0,12.0,11772.0],["2024-02-09",12.0,12.0,12.0,12.0,25872.0],["2024-02-12",7.5,7.5,6.0,7.5,225905.0],["2024-02-13",7.5,7.5,7.5,7.5,110246.0],["2024-02-14",7.5,7.5,7.5,7.5,96388.0],["2024-02-15",7.5,9.0,7.5,7.5,144640.0],["2024-02-16",9.0,9.0,7.5,7.5,266426.0],["2024-02-20",7.5,7.5,7.5,7.5,109954.0],["2024-02-21",7.5,7.5,6.0,6.0,120187.0],["2024-02-22",6.0,6.0,6.0,6.0,128067.0],["2024-02-23",6.0,6.0,6.0,6.0,81685.0],["2024-02-26",6.0,6.0,6.0,6.0,47459.0],["2024-02-27",6.0,6.0,6.0,6.0,53423.0],["2024-02-28",6.0,6.0,6.0,6.0,39189.0],["2024-02-29",6.0,6.0,6.0,6.0,48477.0],["2024-03-01",6.0,6.0,6.0,6.0,116430.0],["2024-03-04",6.0,7.5,6.0,6.0,236282.0],["2024-03-05",6.0,7.5,6.0,7.5,523657.0],["2024-03-06",9.0,9.0,6.0,6.0,1186981.0],["2024-03-07",6.0,6.0,4.5,4.5,475277.0],["2024-03-08",4.5,4.5,4.5,4.5,306127.0],["2024-03-11",4.5,4.5,4.5,4.5,266403.0],["2024-03-12",4.5,4.5,4.5,4.5,298348.0],["2024-03-13",4.5,4.5,4.5,4.5,443620.0],["2024-03-14",4.5,4.5,4.5,4.5,245882.0],["2024-03-15",4.5,4.5,4.5,4.5,217903.0],["2024-03-18",4.5,4.5,4.5,4.5,132539.0],["2024-03-19",4.5,4.5,4.5,4.5,185116.0],["2024-03-20",4.5,4.5,4.5,4.5,93185.0],["2024-03-21",4.5,4.5,4.5,4.5,122032.0],["2024-03-22",4.5,4.5,4.5,4.5,181037.0],["2024-03-25",4.5,4.5,4.5,4.5,193317.0],["2024-03-26",4.5,4.5,3.0,3.0,497653.0],["2024-03-27",3.0,3.0,3.0,3.0,294495.0],["2024-03-28",3.0,3.0,3.0,3.0,236341.0],["2024-04-01",3.0,3.0,3.0,3.0,246430.0],["2024-04-02",3.0,3.0,3.0,3.0,189583.0],["2024-04-03",3.0,3.0,3.0,3.0,834809.0],["2024-04-04",4.5,4.5,3.0,3.0,1136183.0],["2024-04-05",3.0,3.0,3.0,3.0,385021.0],["2024-04-08",3.0,4.5,3.0,3.0,535291.0],["2024-04-09",3.0,3.0,3.0,3.0,407047.0],["2024-04-10",3.0,3.0,3.0,3.0,278277.0],["2024-04-11",3.0,3.0,3.0,3.0,488097.0],["2024-04-12",3.0,3.0,1.5,3.0,491261.0],["2024-04-15",1.95,2.09,1.66,1.75,798100.0],["2024-04-16",2.68,8.6,2.43,6.1,199659400.0],["2024-04-17",10.91,10.95,6.71,9.25,68309700.0],["2024-04-18",6.0,7.54,5.75,5.89,16093200.0],["2024-04-19",5.99,8.64,5.61,6.06,35633400.0],["2024-04-22",6.01,6.02,4.32,4.32,4171700.0],["2024-04-23",4.31,6.08,3.89,5.39,8906300.0],["2024-04-24",5.26,6.8,5.23,6.05,8153500.0],["2024-04-25",5.93,7.35,5.9,6.17,11025300.0],["2024-04-26",6.25,6.9,5.08,5.3,4621800.0],["2024-04-29",5.45,5.63,4.81,5.09,1619000.0],["2024-04-30",5.06,5.95,4.9,5.54,2209600.0],["2024-05-01",5.52,5.89,5.06,5.18,1143900.0],["2024-05-02",5.22,5.45,4.83,4.98,741700.0],["2024-05-03",5.11,5.11,4.46,4.61,744600.0],["2024-05-06",4.56,4.79,4.2,4.24,550100.0],["2024-05-07",4.23,4.29,3.87,3.9,502700.0],["2024-05-08",3.82,3.85,3.42,3.45,615900.0],["2024-05-09",3.43,3.43,3.0,3.04,836200.0],["2024-05-10",3.52,3.64,2.92,3.18,7839100.0],["2024-05-13",3.14,4.25,3.08,3.89,3727100.0],["2024-05-14",4.15,4.45,3.77,3.83,2144900.0],["2024-05-15",4.15,4.9,3.38,3.5,8307000.0],["2024-05-16",3.5,3.65,3.2,3.33,1366200.0],["2024-05-17",3.25,3.51,3.12,3.26,812600.0],["2024-05-20",3.26,3.64,3.14,3.56,1077400.0],["2024-05-21",3.28,3.47,2.35,2.46,1633500.0],["2024-05-22",2.71,2.71,2.3,2.52,954200.0],["2024-05-23",2.73,2.74,2.45,2.56,568700.0],["2024-05-24",2.51,2.53,2.34,2.34,495000.0],["2024-05-28",2.32,2.38,2.16,2.18,612100.0],["2024-05-29",2.18,2.19,2.0,2.01,515500.0],["2024-05-30",2.02,2.17,2.0,2.16,446800.0],["2024-05-31",2.11,2.14,1.96,1.97,378800.0],["2024-06-03",1.97,2.17,1.91,2.02,548700.0],["2024-06-04",2.02,2.25,2.0,2.13,525800.0],["2024-06-05",2.16,2.16,2.02,2.07,373600.0],["2024-06-06",2.28,3.78,2.2,2.4,51649900.0],["2024-06-07",2.41,3.08,2.4,2.64,4752400.0],["2024-06-10",2.65,2.91,2.51,2.91,1391300.0],["2024-06-11",2.91,2.92,2.57,2.67,877400.0],["2024-06-12",2.58,2.63,2.51,2.52,439600.0],["2024-06-13",2.43,2.48,2.35,2.35,359900.0],["2024-06-14",2.35,2.5,2.32,2.38,297900.0],["2024-06-17",2.33,2.35,2.23,2.31,312200.0],["2024-06-18",2.27,2.42,2.25,2.36,308200.0],["2024-06-20",2.35,2.43,2.28,2.35,191500.0],["2024-06-21",2.35,2.49,2.32,2.34,331700.0],["2024-06-24",2.38,2.39,2.27,2.39,195200.0],["2024-06-25",2.39,2.43,2.31,2.31,164000.0],["2024-06-26",2.28,2.52,2.28,2.43,229700.0],["2024-06-27",2.42,2.54,2.37,2.52,334100.0],["2024-06-28",2.46,2.77,2.46,2.57,493600.0],["2024-07-01",2.5,2.89,2.5,2.8,356200.0],["2024-07-02",2.75,2.9,2.71,2.72,170400.0],["2024-07-03",2.78,2.84,2.7,2.76,100700.0],["2024-07-05",2.78,3.24,2.72,3.2,619500.0],["2024-07-08",3.34,3.34,2.62,2.65,965000.0],["2024-07-09",2.66,2.74,2.47,2.66,172000.0],["2024-07-10",2.72,2.8,2.66,2.7,192000.0],["2024-07-11",2.71,2.76,2.67,2.71,142700.0],["2024-07-12",2.71,2.89,2.71,2.77,255200.0],["2024-07-15",2.77,2.8,2.71,2.73,108300.0],["2024-07-16",2.73,2.76,2.62,2.68,114500.0],["2024-07-17",2.59,2.76,2.58,2.58,150600.0],["2024-07-18",2.6,2.7,2.55,2.57,93000.0],["2024-07-19",2.56,2.64,2.4,2.44,178700.0],["2024-07-22",2.44,2.44,2.37,2.4,78600.0],["2024-07-23",2.35,2.43,2.35,2.41,77400.0],["2024-07-24",2.44,2.44,2.28,2.34,82300.0],["2024-07-25",2.36,2.39,2.33,2.33,69200.0],["2024-07-26",2.31,2.37,2.28,2.31,56400.0],["2024-07-29",2.31,2.37,2.2,2.24,136800.0],["2024-07-30",2.25,2.45,2.1,2.4,537200.0],["2024-07-31",2.3,2.35,2.21,2.3,245900.0],["2024-08-01",2.22,2.25,2.01,2.06,317700.0],["2024-08-02",2.09,2.09,1.97,2.01,111700.0],["2024-08-05",1.88,1.96,1.81,1.84,147500.0],["2024-08-06",1.91,1.96,1.86,1.9,117200.0],["2024-08-07",1.89,1.94,1.81,1.82,86100.0],["2024-08-08",1.85,1.85,1.75,1.84,112000.0],["2024-08-09",1.82,1.86,1.75,1.79,82300.0],["2024-08-12",1.79,1.79,1.67,1.7,189400.0],["2024-08-13",1.71,1.73,1.64,1.71,96100.0],["2024-08-14",1.76,1.77,1.66,1.69,117200.0],["2024-08-15",1.71,1.75,1.67,1.7,57300.0],["2024-08-16",1.68,1.7,1.66,1.69,72700.0],["2024-08-19",1.7,1.85,1.69,1.72,154800.0],["2024-08-20",1.7,1.74,1.69,1.7,50700.0],["2024-08-21",1.7,1.8,1.7,1.8,91200.0],["2024-08-22",1.86,1.86,1.74,1.75,43000.0],["2024-08-23",1.73,1.79,1.7,1.71,54800.0],["2024-08-26",1.72,1.74,1.67,1.67,67800.0],["2024-08-27",1.67,1.71,1.55,1.57,142900.0],["2024-08-28",1.64,1.64,1.44,1.46,169900.0],["2024-08-29",1.49,1.49,1.31,1.33,165400.0],["2024-08-30",1.35,1.35,1.24,1.26,109500.0],["2024-09-03",1.27,1.38,1.15,1.36,282900.0],["2024-09-04",2.38,3.25,1.95,3.06,195662000.0],["2024-09-05",2.71,2.82,2.38,2.56,11665500.0],["2024-09-06",2.49,2.75,2.07,2.16,4961500.0],["2024-09-09",2.09,2.34,1.85,2.21,2049100.0],["2024-09-10",2.24,2.48,2.13,2.4,1220600.0],["2024-09-11",2.31,2.35,2.07,2.15,671200.0],["2024-09-12",2.16,2.24,2.0,2.15,775400.0],["2024-09-13",2.11,2.13,1.96,2.01,660000.0],["2024-09-16",1.96,1.98,1.8,1.8,468300.0],["2024-09-17",1.8,1.99,1.8,1.84,397700.0],["2024-09-18",1.89,1.89,1.73,1.75,240700.0],["2024-09-19",1.75,1.77,1.65,1.65,274300.0],["2024-09-20",1.69,1.77,1.66,1.71,303000.0],["2024-09-23",1.71,1.73,1.64,1.69,266600.0],["2024-09-24",1.75,2.02,1.66,1.96,1846600.0],["2024-09-25",1.96,2.09,1.86,2.09,921800.0],["2024-09-26",2.13,2.15,1.82,1.87,2463300.0],["2024-09-27",1.88,1.88,1.72,1.77,495400.0],["2024-09-30",1.77,1.77,1.68,1.77,258000.0],["2024-10-01",1.76,1.76,1.67,1.69,203100.0],["2024-10-02",1.69,1.74,1.64,1.67,291400.0],["2024-10-03",1.68,1.68,1.59,1.67,209200.0],["2024-10-04",1.68,1.74,1.66,1.73,154900.0],["2024-10-07",1.73,1.76,1.65,1.66,235000.0],["2024-10-08",1.64,1.65,1.55,1.61,198400.0],["2024-10-09",1.63,1.65,1.57,1.57,155700.0],["2024-10-10",1.6,1.65,1.56,1.62,179800.0],["2024-10-11",1.62,1.63,1.59,1.59,95500.0],["2024-10-14",1.57,1.73,1.57,1.7,283500.0],["2024-10-15",1.67,1.75,1.64,1.73,226300.0],["2024-10-16",1.9,1.98,1.6,1.87,2895800.0],["2024-10-17",1.87,1.89,1.7,1.75,466600.0],["2024-10-18",1.84,1.87,1.73,1.84,250600.0],["2024-10-21",1.84,1.87,1.8,1.85,164100.0],["2024-10-22",1.82,1.85,1.77,1.82,130100.0],["2024-10-23",1.78,1.84,1.75,1.75,113300.0],["2024-10-24",1.8,1.85,1.65,1.71,5441200.0],["2024-10-25",1.69,2.05,1.69,1.91,1791800.0],["2024-10-28",2.05,2.16,1.82,1.99,1427500.0],["2024-10-29",2.01,2.01,1.77,1.82,352300.0],["2024-10-30",1.8,1.97,1.8,1.92,310400.0],["2024-10-31",1.89,1.9,1.83,1.84,123400.0],["2024-11-01",1.85,1.9,1.84,1.85,156100.0],["2024-11-04",1.84,1.89,1.81,1.82,87000.0],["2024-11-05",1.81,1.85,1.73,1.82,179300.0],["2024-11-06",1.84,1.84,1.74,1.74,178600.0],["2024-11-07",1.75,1.82,1.75,1.79,177400.0],["2024-11-08",1.75,1.83,1.73,1.83,218700.0],["2024-11-11",1.81,1.83,1.74,1.83,186500.0],["2024-11-12",1.83,1.88,1.79,1.86,224800.0],["2024-11-13",1.88,1.98,1.82,1.85,294300.0],["2024-11-14",1.88,1.98,1.82,1.94,361400.0],["2024-11-15",1.97,2.18,1.88,2.07,1478200.0],["2024-11-18",2.17,2.4,2.03,2.07,1525400.0],["2024-11-19",2.07,2.22,2.07,2.11,403100.0],["2024-11-20",2.01,2.02,1.85,1.86,560800.0],["2024-11-21",1.89,1.92,1.75,1.84,284400.0],["2024-11-22",1.84,1.84,1.69,1.73,413700.0],["2024-11-25",1.73,1.75,1.6,1.62,533600.0],["2024-11-26",1.61,1.67,1.52,1.57,270500.0],["2024-11-27",1.64,1.65,1.54,1.62,345200.0],["2024-11-29",1.64,1.66,1.56,1.64,90500.0],["2024-12-02",1.65,1.69,1.58,1.63,178500.0],["2024-12-03",1.6,1.62,1.56,1.59,125500.0],["2024-12-04",1.58,1.62,1.56,1.59,118600.0],["2024-12-05",1.61,1.65,1.54,1.63,242000.0],["2024-12-06",1.6,1.71,1.6,1.7,317000.0],["2024-12-09",1.7,1.7,1.65,1.67,187200.0],["2024-12-10",1.69,1.71,1.6,1.66,163200.0],["2024-12-11",1.67,1.67,1.61,1.65,116600.0],["2024-12-12",1.66,1.74,1.6,1.61,425100.0],["2024-12-13",1.65,1.69,1.56,1.59,140400.0],["2024-12-16",1.63,1.76,1.58,1.75,495500.0],["2024-12-17",1.77,1.78,1.68,1.71,211800.0],["2024-12-18",1.69,1.76,1.66,1.69,186100.0],["2024-12-19",1.67,1.74,1.65,1.72,238000.0],["2024-12-20",1.72,1.84,1.69,1.7,377300.0],["2024-12-23",1.91,1.96,1.65,1.81,7241200.0],["2024-12-24",1.82,2.1,1.82,2.06,2382700.0],["2024-12-26",2.1,2.66,1.87,2.28,14252300.0],["2024-12-27",2.29,2.34,2.02,2.3,2570600.0],["2024-12-30",2.41,2.68,2.23,2.6,3554500.0],["2024-12-31",2.57,2.57,2.01,2.05,2241300.0],["2025-01-02",2.02,2.04,1.82,2.04,1391700.0],["2025-01-03",2.1,2.25,2.01,2.21,1166200.0],["2025-01-06",2.27,2.29,2.08,2.19,1289700.0],["2025-01-07",2.14,2.21,2.03,2.07,865000.0],["2025-01-08",2.0,2.01,1.86,1.91,676900.0],["2025-01-10",1.9,1.92,1.82,1.87,377200.0],["2025-01-13",1.85,1.85,1.62,1.68,743300.0],["2025-01-14",1.68,1.8,1.62,1.63,453300.0],["2025-01-15",1.65,1.72,1.63,1.66,361700.0],["2025-01-16",1.67,1.72,1.55,1.56,588700.0],["2025-01-17",1.56,1.57,1.46,1.49,728400.0],["2025-01-21",1.49,1.51,1.37,1.39,744600.0],["2025-01-22",1.41,1.45,1.32,1.37,1202800.0],["2025-01-23",1.37,1.4,1.33,1.37,521200.0],["2025-01-24",1.37,1.5,1.34,1.49,682300.0],["2025-01-27",1.45,1.45,1.34,1.37,462400.0],["2025-01-28",1.37,1.42,1.37,1.42,264100.0],["2025-01-29",1.42,1.45,1.26,1.31,767800.0],["2025-01-30",1.31,1.32,1.25,1.27,368200.0],["2025-01-31",1.26,1.38,1.24,1.35,564600.0],["2025-02-03",1.3,1.38,1.25,1.3,579800.0],["2025-02-04",1.3,1.35,1.27,1.29,301000.0],["2025-02-05",1.27,1.37,1.26,1.3,606200.0],["2025-02-06",1.3,1.33,1.27,1.28,251200.0],["2025-02-07",1.27,1.29,1.2,1.22,386600.0],["2025-02-10",1.21,1.28,1.17,1.19,563200.0],["2025-02-11",1.19,1.19,1.11,1.14,408500.0],["2025-02-12",1.5,1.74,1.26,1.3,38225700.0],["2025-02-13",1.31,1.32,1.21,1.21,2599500.0],["2025-02-14",1.18,1.33,1.15,1.22,1182300.0],["2025-02-18",1.2,1.21,1.09,1.15,950000.0],["2025-02-19",1.1,1.1,1.05,1.09,636400.0],["2025-02-20",1.07,1.12,0.98,1.08,930800.0],["2025-02-21",1.06,1.29,1.03,1.12,1439600.0],["2025-02-24",1.09,1.09,1.01,1.02,558300.0],["2025-02-25",1.02,1.03,0.9,0.98,816500.0],["2025-02-26",0.97,1.06,0.95,1.04,433300.0],["2025-02-27",1.06,1.08,0.94,0.96,464200.0],["2025-02-28",0.96,0.96,0.9,0.91,316000.0],["2025-03-03",0.91,0.93,0.82,0.85,337700.0],["2025-03-04",0.86,0.87,0.78,0.83,500000.0],["2025-03-05",0.86,0.86,0.75,0.79,789900.0],["2025-03-06",0.78,0.78,0.74,0.77,266800.0],["2025-03-07",0.71,0.76,0.69,0.74,722100.0],["2025-03-10",0.74,0.75,0.7,0.72,397900.0],["2025-03-11",0.74,0.77,0.71,0.76,343200.0],["2025-03-12",0.74,0.8,0.74,0.77,415600.0],["2025-03-13",0.76,0.87,0.76,0.83,295500.0],["2025-03-14",0.85,0.93,0.78,0.91,1057400.0],["2025-03-17",1.02,1.03,0.8,0.86,1337500.0],["2025-03-18",0.83,1.06,0.79,0.96,1642500.0],["2025-03-19",0.93,0.96,0.91,0.93,486500.0],["2025-03-20",0.93,1.05,0.9,1.01,926000.0],["2025-03-21",1.01,1.13,0.87,1.08,4385500.0],["2025-03-24",1.2,1.21,0.88,0.95,4708500.0],["2025-03-25",0.96,0.97,0.87,0.92,610200.0],["2025-03-26",0.91,0.92,0.82,0.89,706500.0],["2025-03-27",0.89,0.91,0.85,0.9,304300.0],["2025-03-28",0.86,0.92,0.82,0.9,444000.0],["2025-03-31",0.89,0.89,0.81,0.85,242400.0],["2025-04-01",0.83,0.85,0.78,0.8,337400.0],["2025-04-02",0.8,0.8,0.71,0.78,387000.0],["2025-04-03",0.75,0.77,0.72,0.74,353300.0],["2025-04-04",0.73,0.73,0.64,0.67,481300.0],["2025-04-07",0.62,0.67,0.6,0.67,410100.0],["2025-04-08",0.68,0.69,0.65,0.66,198500.0],["2025-04-09",0.65,0.68,0.6,0.65,422500.0],["2025-04-10",0.65,0.66,0.62,0.65,240500.0],["2025-04-11",0.64,0.7,0.64,0.69,316100.0],["2025-04-14",0.71,0.73,0.7,0.71,302200.0],["2025-04-15",0.73,0.76,0.71,0.75,181400.0],["2025-04-16",0.76,0.81,0.74,0.78,254300.0],["2025-04-17",0.77,0.85,0.77,0.82,215700.0],["2025-04-21",0.8,0.84,0.74,0.76,231000.0],["2025-04-22",0.77,0.79,0.74,0.77,241900.0],["2025-04-23",0.78,0.8,0.73,0.73,274400.0],["2025-04-24",0.75,0.8,0.74,0.79,142000.0],["2025-04-25",0.8,0.84,0.8,0.82,175200.0],["2025-04-28",0.82,0.84,0.78,0.83,165500.0],["2025-04-29",0.82,0.85,0.81,0.84,185100.0],["2025-04-30",0.84,0.86,0.81,0.83,197600.0],["2025-05-01",0.82,0.92,0.82,0.92,527100.0],["2025-05-02",0.93,0.94,0.88,0.9,216300.0],["2025-05-05",0.88,0.91,0.82,0.88,307000.0],["2025-05-06",0.89,0.93,0.82,0.83,432300.0],["2025-05-07",0.81,0.85,0.73,0.73,388900.0],["2025-05-08",0.75,0.77,0.73,0.73,227000.0],["2025-05-09",0.7,0.74,0.66,0.66,714500.0],["2025-05-12",0.69,0.69,0.64,0.67,469600.0],["2025-05-13",0.67,0.75,0.67,0.73,821000.0],["2025-05-14",0.76,0.95,0.75,0.82,2409100.0],["2025-05-15",0.9,0.9,0.73,0.79,561700.0],["2025-05-16",0.81,0.95,0.8,0.9,1098000.0],["2025-05-19",0.93,1.1,0.93,1.03,2165600.0],["2025-05-20",1.08,1.08,0.91,0.97,1077800.0],["2025-05-21",0.97,1.0,0.94,0.95,534400.0],["2025-05-22",0.92,0.95,0.89,0.92,593400.0],["2025-05-23",0.9,0.94,0.85,0.88,713900.0],["2025-05-27",0.86,0.9,0.85,0.86,567500.0],["2025-05-28",0.87,0.88,0.82,0.84,423300.0],["2025-05-29",0.84,0.86,0.82,0.84,403800.0],["2025-05-30",0.84,0.87,0.82,0.82,420400.0],["2025-06-02",0.84,0.89,0.84,0.89,398400.0],["2025-06-03",0.89,0.9,0.86,0.87,202200.0],["2025-06-04",0.86,0.92,0.86,0.91,459300.0],["2025-06-05",0.85,0.91,0.81,0.82,397000.0],["2025-06-06",0.82,0.85,0.81,0.84,303300.0],["2025-06-09",0.84,0.84,0.81,0.82,238100.0],["2025-06-10",0.81,0.82,0.8,0.81,416600.0],["2025-06-11",0.8,0.85,0.79,0.84,416100.0],["2025-06-12",0.88,0.88,0.82,0.83,527100.0],["2025-06-13",0.82,0.82,0.78,0.79,360300.0],["2025-06-16",0.79,0.81,0.78,0.79,279800.0],["2025-06-17",0.79,0.8,0.76,0.76,351700.0],["2025-06-18",0.76,0.77,0.73,0.74,304800.0],["2025-06-20",0.74,0.76,0.6,0.6,1124600.0],["2025-06-23",0.7,0.7,0.65,0.66,623100.0],["2025-06-24",0.66,0.71,0.66,0.69,485900.0],["2025-06-25",0.7,0.7,0.66,0.66,342300.0],["2025-06-26",0.66,0.74,0.65,0.73,954400.0],["2025-06-27",0.74,0.77,0.69,0.7,497500.0],["2025-06-30",0.71,0.75,0.64,0.67,816000.0],["2025-07-01",0.67,0.68,0.65,0.66,347000.0],["2025-07-02",0.67,0.72,0.65,0.71,534000.0],["2025-07-03",0.72,0.74,0.7,0.72,393000.0],["2025-07-07",0.72,0.79,0.67,0.67,1207600.0],["2025-07-08",0.68,0.74,0.68,0.72,453800.0],["2025-07-09",0.72,0.72,0.69,0.69,353200.0],["2025-07-10",0.7,0.72,0.68,0.7,281700.0],["2025-07-11",0.7,0.72,0.68,0.71,32159000.0],["2025-07-14",0.8,0.81,0.66,0.69,40136100.0],["2025-07-15",0.61,0.65,0.58,0.6,5759000.0],["2025-07-16",0.59,0.62,0.59,0.6,2464700.0],["2025-07-17",0.6,0.6,0.55,0.57,6627200.0],["2025-07-18",0.61,0.67,0.6,0.67,6153700.0],["2025-07-21",0.69,0.77,0.67,0.77,6526300.0],["2025-07-22",0.78,0.79,0.7,0.72,5763300.0],["2025-07-23",0.73,0.74,0.69,0.71,2063200.0],["2025-07-24",0.71,0.72,0.67,0.69,1787900.0],["2025-07-25",0.68,0.69,0.64,0.69,1123400.0],["2025-07-28",0.68,0.69,0.65,0.65,985100.0],["2025-07-29",0.67,0.7,0.58,0.6,17149000.0],["2025-07-30",0.61,0.61,0.56,0.57,2803100.0],["2025-07-31",0.58,0.58,0.51,0.54,2911800.0],["2025-08-01",0.52,0.53,0.49,0.51,1639300.0],["2025-08-04",0.51,0.52,0.48,0.49,1596600.0],["2025-08-05",0.51,0.51,0.48,0.49,2067400.0],["2025-08-06",0.46,0.47,0.38,0.39,3525900.0],["2025-08-07",0.41,0.43,0.4,0.4,1902100.0],["2025-08-08",0.42,0.42,0.4,0.42,1622500.0],["2025-08-11",0.42,0.43,0.41,0.42,1263700.0],["2025-08-12",0.42,0.42,0.4,0.42,1814200.0],["2025-08-13",0.42,0.48,0.41,0.44,2256600.0],["2025-08-14",0.45,0.49,0.43,0.47,1550700.0],["2025-08-15",0.46,0.48,0.44,0.46,1039900.0],["2025-08-18",0.46,0.48,0.45,0.47,1040600.0],["2025-08-19",0.47,0.48,0.43,0.43,2366700.0],["2025-08-20",0.41,0.41,0.38,0.4,37229700.0],["2025-08-21",0.4,0.42,0.39,0.4,4178800.0],["2025-08-22",0.39,0.44,0.39,0.42,6383700.0],["2025-08-25",0.43,0.47,0.41,0.45,6572100.0],["2025-08-26",0.43,0.45,0.41,0.42,3206000.0],["2025-08-27",0.42,0.44,0.41,0.42,2202400.0],["2025-08-28",0.4,0.42,0.39,0.39,4000600.0],["2025-08-29",0.39,0.4,0.36,0.36,3581500.0],["2025-09-02",0.34,0.35,0.31,0.33,4112700.0],["2025-09-03",0.32,0.33,0.28,0.28,3466600.0],["2025-09-04",0.28,0.29,0.25,0.29,4584300.0],["2025-09-05",0.29,0.31,0.29,0.31,3356900.0],["2025-09-08",0.29,0.33,0.28,0.32,22939600.0],["2025-09-09",0.35,0.35,0.3,0.31,5780200.0],["2025-09-10",0.31,0.34,0.3,0.32,5179100.0],["2025-09-11",0.35,0.36,0.33,0.35,5867400.0],["2025-09-12",0.36,0.36,0.33,0.33,4854300.0],["2025-09-15",0.34,0.34,0.33,0.33,2864800.0],["2025-09-16",0.35,0.45,0.35,0.45,41116000.0],["2025-09-17",0.43,0.44,0.34,0.34,34481200.0],["2025-09-18",0.52,0.53,0.38,0.41,300088900.0],["2025-09-19",0.43,0.47,0.38,0.45,76811400.0],["2025-09-22",0.46,0.48,0.41,0.41,47391400.0],["2025-09-23",0.42,0.79,0.42,0.74,484936000.0],["2025-09-24",0.62,0.73,0.62,0.65,69017500.0],["2025-09-25",0.64,1.07,0.63,0.83,366274300.0],["2025-09-26",1.15,1.38,0.9,1.09,310598900.0],["2025-09-29",1.34,1.37,1.1,1.15,151095100.0],["2025-09-30",1.16,1.21,1.06,1.09,57773900.0],["2025-10-01",1.07,1.37,1.02,1.36,108879700.0],["2025-10-02",1.5,1.57,1.33,1.53,127321400.0],["2025-10-03",1.49,1.54,1.25,1.34,75746700.0],["2025-10-06",1.45,2.19,1.35,2.08,165503900.0],["2025-10-07",2.71,3.1,2.39,2.53,173266500.0],["2025-10-08",2.73,2.73,2.15,2.37,72145100.0],["2025-10-09",2.37,2.49,2.16,2.28,49667400.0],["2025-10-10",2.2,2.21,1.84,1.9,85058800.0],["2025-10-13",1.96,1.96,1.61,1.7,52134300.0],["2025-10-14",1.76,2.24,1.68,2.19,80886700.0],["2025-10-15",2.27,2.3,2.01,2.1,48406500.0],["2025-10-16",1.99,2.09,1.8,1.82,31476100.0],["2025-10-17",1.8,1.9,1.72,1.79,20880500.0],["2025-10-20",2.16,2.48,2.02,2.42,84727800.0],["2025-10-21",2.23,2.7,2.16,2.53,67788600.0],["2025-10-22",2.36,2.45,2.04,2.14,38078400.0],["2025-10-23",2.18,2.43,2.1,2.25,32609100.0],["2025-10-24",2.35,3.49,2.31,3.42,197869900.0],["2025-10-27",3.46,4.1,3.24,3.28,106819900.0],["2025-10-28",3.61,3.79,2.91,3.23,82710500.0],["2025-10-29",3.08,3.08,2.53,2.67,66310300.0],["2025-10-30",2.65,2.73,2.42,2.52,41342500.0],["2025-10-31",2.54,2.57,1.8,2.03,117152900.0],["2025-11-03",2.36,2.36,1.82,1.84,65627300.0],["2025-11-04",1.72,1.84,1.68,1.78,33173400.0],["2025-11-05",1.92,1.94,1.57,1.6,47651200.0],["2025-11-06",1.57,1.58,1.35,1.36,39226000.0],["2025-11-07",1.25,1.72,1.23,1.69,62577900.0],["2025-11-10",1.86,1.88,1.61,1.63,50184300.0],["2025-11-11",1.6,1.64,1.38,1.44,37890100.0],["2025-11-12",1.47,1.69,1.46,1.63,35155800.0],["2025-11-13",1.57,1.62,1.49,1.54,19771700.0],["2025-11-14",1.46,1.87,1.46,1.83,49866600.0],["2025-11-17",1.72,2.19,1.65,1.87,73658000.0],["2025-11-18",1.79,1.86,1.7,1.75,26905000.0],["2025-11-19",1.72,1.72,1.49,1.6,27462400.0],["2025-11-20",1.67,1.95,1.66,1.74,53652300.0],["2025-11-21",1.73,2.59,1.71,2.55,139833800.0],["2025-11-24",2.71,2.75,2.35,2.42,79120100.0],["2025-11-25",2.34,2.36,2.02,2.21,35489600.0],["2025-11-26",2.27,2.29,2.07,2.13,25423800.0],["2025-11-28",2.11,2.24,1.94,2.03,23671600.0],["2025-12-01",1.9,1.97,1.82,1.89,19772200.0],["2025-12-02",1.92,2.0,1.88,1.88,14777000.0],["2025-12-03",1.87,1.88,1.74,1.83,19361600.0],["2025-12-04",1.82,1.91,1.76,1.86,18482100.0],["2025-12-05",1.89,1.91,1.7,1.7,32500200.0],["2025-12-08",1.71,1.73,1.56,1.56,30381900.0],["2025-12-09",1.55,1.63,1.49,1.57,26232400.0],["2025-12-10",1.52,1.53,1.45,1.45,26282900.0],["2025-12-11",1.4,1.47,1.38,1.44,20503400.0],["2025-12-12",1.5,1.53,1.38,1.38,21627800.0],["2025-12-15",1.41,1.45,1.24,1.28,30174800.0],["2025-12-16",1.25,1.42,1.24,1.39,17802500.0],["2025-12-17",1.37,1.41,1.28,1.3,20145800.0],["2025-12-18",1.31,1.39,1.04,1.07,52429200.0],["2025-12-19",1.1,1.2,0.9,0.97,93905300.0],["2025-12-22",1.19,1.22,0.85,0.95,178632300.0],["2025-12-23",0.91,0.96,0.81,0.82,75711100.0],["2025-12-24",0.83,0.83,0.7,0.8,34627600.0],["2025-12-26",0.78,0.87,0.72,0.75,51645400.0],["2025-12-29",0.73,0.79,0.63,0.65,95474300.0],["2025-12-30",0.64,0.64,0.51,0.52,104836700.0],["2025-12-31",0.52,0.73,0.52,0.65,220847800.0],["2026-01-02",0.79,1.12,0.76,1.01,324276200.0],["2026-01-05",1.31,1.5,1.13,1.44,298063200.0],["2026-01-06",1.35,1.5,1.24,1.4,119604300.0],["2026-01-07",1.32,1.32,1.13,1.16,95154500.0],["2026-01-08",1.17,1.18,1.01,1.01,77070000.0],["2026-01-09",1.14,1.21,0.85,0.92,158135100.0],["2026-01-12",1.03,1.03,0.85,0.88,197910600.0],["2026-01-13",0.88,0.93,0.8,0.8,95769400.0],["2026-01-14",0.8,0.8,0.68,0.72,113911400.0],["2026-01-15",0.78,0.78,0.71,0.74,111657900.0],["2026-01-16",0.74,0.75,0.66,0.74,104492500.0],["2026-01-20",0.7,0.75,0.69,0.71,60687100.0],["2026-01-21",0.72,0.77,0.68,0.75,71572200.0],["2026-01-22",0.75,0.91,0.74,0.9,94439400.0],["2026-01-23",0.94,0.94,0.8,0.82,91626000.0],["2026-01-26",0.81,0.81,0.75,0.75,52569900.0],["2026-01-27",0.74,0.74,0.69,0.73,57447400.0],["2026-01-28",0.73,0.75,0.7,0.71,43825100.0],["2026-01-29",0.71,0.75,0.68,0.7,42437800.0],["2026-01-30",0.68,0.71,0.67,0.67,35113000.0],["2026-02-02",0.66,0.66,0.63,0.64,27035200.0],["2026-02-03",0.65,0.7,0.65,0.68,30483800.0],["2026-02-04",0.68,0.68,0.63,0.64,28100400.0],["2026-02-05",0.63,0.69,0.63,0.64,30127500.0],["2026-02-06",0.66,0.86,0.66,0.85,138681500.0],["2026-02-09",0.78,0.8,0.74,0.77,64038400.0],["2026-02-10",0.77,0.77,0.73,0.74,23894000.0],["2026-02-11",0.76,0.78,0.71,0.74,23398300.0],["2026-02-12",0.76,0.77,0.7,0.73,20797200.0],["2026-02-13",0.75,0.88,0.73,0.79,97822300.0],["2026-02-17",0.8,0.81,0.74,0.75,35248200.0],["2026-02-18",0.77,0.81,0.74,0.75,34941600.0],["2026-02-19",0.75,0.77,0.73,0.76,22653200.0],["2026-02-20",0.76,0.76,0.73,0.73,33176300.0],["2026-02-23",0.73,0.73,0.68,0.68,27856200.0],["2026-02-24",0.69,0.73,0.68,0.7,23392700.0],["2026-02-25",0.72,0.75,0.71,0.72,29941700.0],["2026-02-26",0.73,0.74,0.71,0.72,19607800.0],["2026-02-27",0.7,0.72,0.67,0.71,27912700.0],["2026-03-02",0.65,0.7,0.64,0.68,34609800.0],["2026-03-03",0.65,0.7,0.65,0.69,34189400.0],["2026-03-04",0.7,0.73,0.7,0.71,26948700.0],["2026-03-05",0.71,0.79,0.71,0.74,40603200.0],["2026-03-06",0.73,0.76,0.69,0.69,30033600.0],["2026-03-09",0.68,0.69,0.64,0.68,33769800.0],["2026-03-10",0.68,0.69,0.67,0.67,19174500.0],["2026-03-11",0.68,0.71,0.68,0.71,19224400.0],["2026-03-12",0.7,0.74,0.68,0.69,17171500.0],["2026-03-13",0.69,0.71,0.67,0.67,23651200.0],["2026-03-16",0.69,0.7,0.68,0.69,19214400.0],["2026-03-17",0.71,0.78,0.7,0.78,65270000.0],["2026-03-18",0.92,0.99,0.86,0.93,172680700.0],["2026-03-19",0.79,0.82,0.69,0.8,116411200.0],["2026-03-20",0.78,0.78,0.68,0.68,61371000.0],["2026-03-23",0.69,0.7,0.61,0.66,68026000.0],["2026-03-24",0.65,0.66,0.61,0.63,54885700.0],["2026-03-25",0.64,0.64,0.6,0.61,34183400.0],["2026-03-26",0.64,0.65,0.6,0.61,38182600.0],["2026-03-27",0.6,0.6,0.55,0.57,40670000.0],["2026-03-30",0.59,0.59,0.55,0.56,26853300.0],["2026-03-31",0.56,0.64,0.56,0.62,31685300.0],["2026-04-01",0.65,0.7,0.64,0.68,54956200.0],["2026-04-02",0.64,0.73,0.63,0.72,37859800.0],["2026-04-06",0.71,0.75,0.69,0.74,35940300.0],["2026-04-07",0.71,0.73,0.68,0.7,29453800.0],["2026-04-08",0.74,0.76,0.69,0.69,35631100.0],["2026-04-09",0.69,0.7,0.66,0.66,25521800.0],["2026-04-10",0.68,0.7,0.67,0.68,22173700.0],["2026-04-13",0.67,0.71,0.66,0.7,14445900.0],["2026-04-14",0.72,0.73,0.68,0.69,26801300.0],["2026-04-15",0.7,0.71,0.68,0.7,19663900.0],["2026-04-16",0.72,0.85,0.72,0.84,91317400.0],["2026-04-17",0.86,0.86,0.76,0.76,57568700.0],["2026-04-20",0.75,0.75,0.72,0.74,23183200.0],["2026-04-21",0.74,0.78,0.71,0.72,35477800.0],["2026-04-22",0.73,0.77,0.73,0.77,28455600.0],["2026-04-23",0.76,0.76,0.72,0.74,22240200.0],["2026-04-24",0.74,0.74,0.7,0.73,24059200.0],["2026-04-27",0.72,0.75,0.72,0.72,20875200.0],["2026-04-28",0.71,0.72,0.7,0.72,14786500.0],["2026-04-29",0.72,0.72,0.7,0.7,16206200.0],["2026-04-30",0.71,0.73,0.7,0.73,16066000.0],["2026-05-01",0.73,0.8,0.73,0.74,53920200.0],["2026-05-04",0.65,0.65,0.56,0.56,237476400.0],["2026-05-05",0.6,0.6,0.55,0.57,110662100.0],["2026-05-06",0.58,0.58,0.52,0.52,60335000.0],["2026-05-07",0.54,0.54,0.47,0.51,77359100.0],["2026-05-08",0.51,0.55,0.5,0.54,48589600.0],["2026-05-11",0.56,0.57,0.51,0.51,51453900.0],["2026-05-12",0.53,0.57,0.53,0.56,56345100.0],["2026-05-13",0.57,0.57,0.54,0.54,31721800.0],["2026-05-14",0.55,0.6,0.54,0.59,72365700.0],["2026-05-15",0.54,0.55,0.5,0.51,113677800.0],["2026-05-18",0.51,0.51,0.47,0.5,56136600.0],["2026-05-19",0.49,0.49,0.45,0.45,45849200.0],["2026-05-20",0.45,0.46,0.43,0.44,59062300.0],["2026-05-21",0.44,0.44,0.4,0.42,69155700.0],["2026-05-22",0.42,0.48,0.42,0.46,57118200.0],["2026-05-26",0.48,0.52,0.47,0.49,46455600.0],["2026-05-27",0.48,0.48,0.46,0.47,31214200.0],["2026-05-28",0.47,0.53,0.46,0.5,35740700.0],["2026-05-29",0.53,0.55,0.48,0.5,45199100.0],["2026-06-01",0.5,0.58,0.5,0.56,63998200.0],["2026-06-02",0.56,0.56,0.51,0.51,43203400.0],["2026-06-03",0.51,0.51,0.47,0.47,36553000.0],["2026-06-04",0.47,0.49,0.45,0.47,25616500.0],["2026-06-05",0.46,0.46,0.41,0.43,46383200.0],["2026-06-08",0.45,0.45,0.42,0.42,29150800.0],["2026-06-09",0.43,0.43,0.39,0.4,32553800.0],["2026-06-10",0.39,0.41,0.39,0.39,19131700.0],["2026-06-11",0.4,0.4,0.38,0.39,25926500.0],["2026-06-12",0.39,0.39,0.35,0.36,39283500.0],["2026-06-15",0.39,0.42,0.39,0.39,38986200.0],["2026-06-16",0.39,0.4,0.38,0.39,20466600.0],["2026-06-17",0.39,0.42,0.38,0.4,19993600.0],["2026-06-18",0.41,0.42,0.4,0.41,26694600.0],["2026-06-22",0.41,0.41,0.39,0.39,12615400.0],["2026-06-23",0.37,0.38,0.36,0.37,16235900.0],["2026-06-24",0.37,0.37,0.34,0.34,20536500.0],["2026-06-25",0.35,0.35,0.33,0.34,16115600.0],["2026-06-26",0.32,0.34,0.32,0.33,12730800.0],["2026-06-29",0.34,0.34,0.32,0.33,13673800.0],["2026-06-30",0.32,0.37,0.32,0.35,19413800.0],["2026-07-01",0.4,0.44,0.38,0.4,105608500.0],["2026-07-02",0.41,0.46,0.38,0.38,34017200.0],["2026-07-06",0.3931,0.415,0.3652,0.3652,16048370.310568],["2026-07-07",0.3742,0.3748,0.3473,0.3518,15299855.412594],["2026-07-08",0.3489,0.36,0.3405,0.3561,8137036.724284],["2026-07-09",0.37,0.3835,0.365,0.3776,11965143.325323],["2026-07-10",0.3735,0.38,0.3571,0.3603,8154234.839181],["2026-07-13",0.36,0.379,0.3505,0.3541,10245490.407499],["2026-07-14",0.3623,0.3934,0.358,0.3861,26102782.333684],["2026-07-15",0.3993,0.409,0.3804,0.3876,11057481.738726],["2026-07-16",0.3814,0.3815,0.36,0.3658,7364461.753498],["2026-07-17",0.365,0.3779,0.3551,0.3697,11511298.70141],["2026-07-20",0.3696,0.405,0.3681,0.3907,10766579.635318],["2026-07-21",0.4,0.4098,0.3651,0.3677,18742842.391756],["2026-07-22",0.365,0.38,0.355,0.3774,9669102.551836],["2026-07-23",0.37,0.3843,0.3659,0.3737,9086926.260345],["2026-07-24",0.37,0.3765,0.356,0.3572,8848845.488269],["2026-07-27",0.3603,0.3739,0.3555,0.3557,8537517.806991],["2026-07-28",0.355,0.355799,0.3207,0.328,17372942.8669],["2026-07-29",0.33,0.334,0.31,0.3259,14277223.891945],["2026-07-30",0.3259,0.3498,0.32,0.3481,12143818.543303],["2026-07-31",0.3535,0.356,0.3334,0.3402,8769226.28857],["2026-08-03",0.34,0.3576,0.3313,0.3565,9839091.818616],["2026-08-04",0.369,0.3772,0.361,0.3715,15100911.564635],["2026-08-05",0.37,0.3719,0.2716,0.2825,158916331.468596],["2026-08-06",0.3,0.3273,0.2934,0.3161,39929345.989753],["2026-08-07",0.3172,0.3238,0.2935,0.3079,18819637.322328],["2026-08-10",0.3051,0.3075,0.2941,0.3012,7247041.202971],["2026-08-11",0.30165,0.31,0.2922,0.3064,11400144.701822]]}