{"t":"FRMM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-06-27",36860.0,36898.0,36860.0,36860.0,272.0],["2017-06-28",36860.0,36860.0,36860.0,36860.0,69.0],["2017-06-29",36860.0,36974.0,36860.0,36898.0,57.0],["2017-06-30",36860.0,36860.0,36860.0,36860.0,0.0],["2017-07-03",36860.0,36860.0,36860.0,36860.0,0.0],["2017-07-05",36936.0,37240.0,36936.0,37240.0,57.0],["2017-07-06",37240.0,37240.0,37240.0,37240.0,0.0],["2017-07-07",36898.0,36936.0,36898.0,36936.0,1.0],["2017-07-10",36936.0,36936.0,36936.0,36936.0,0.0],["2017-07-11",36936.0,36936.0,36936.0,36936.0,0.0],["2017-07-12",37012.0,37012.0,36860.0,36898.0,2.0],["2017-07-13",36898.0,36898.0,36898.0,36898.0,0.0],["2017-07-14",36936.0,36936.0,36936.0,36936.0,0.0],["2017-07-17",36974.0,36974.0,36974.0,36974.0,31.0],["2017-07-18",36860.0,36936.0,36670.0,36936.0,3.0],["2017-07-19",36936.0,36936.0,36936.0,36936.0,0.0],["2017-07-20",36936.0,36936.0,36936.0,36936.0,1.0],["2017-07-21",36822.0,36822.0,36822.0,36822.0,0.0],["2017-07-24",36822.0,36822.0,36822.0,36822.0,0.0],["2017-07-25",36822.0,36822.0,36822.0,36822.0,0.0],["2017-07-26",36822.0,36822.0,36822.0,36822.0,0.0],["2017-07-27",36822.0,36822.0,36822.0,36822.0,0.0],["2017-07-28",36708.0,37164.0,36670.0,37164.0,27.0],["2017-07-31",37164.0,37240.0,37164.0,37164.0,4.0],["2017-08-01",37164.0,37164.0,37164.0,37164.0,0.0],["2017-08-02",36670.0,36670.0,36670.0,36670.0,0.0],["2017-08-03",36822.0,36860.0,36822.0,36860.0,1.0],["2017-08-04",36860.0,36860.0,36860.0,36860.0,0.0],["2017-08-07",36860.0,36860.0,36860.0,36860.0,0.0],["2017-08-08",36860.0,36901.8008,36860.0,36901.8008,4.0],["2017-08-09",36901.8008,36901.8008,36901.8008,36901.8008,0.0],["2017-08-10",36901.8008,36901.8008,36901.8008,36901.8008,0.0],["2017-08-11",36901.8008,36901.8008,36901.8008,36901.8008,0.0],["2017-08-14",36784.0,36787.8008,36746.0,36784.0,4.0],["2017-08-15",36670.0,36670.0,36670.0,36670.0,1.0],["2017-08-16",36822.0,36822.0,36822.0,36822.0,1.0],["2017-08-17",36822.0,36822.0,36822.0,36822.0,0.0],["2017-08-18",36822.0,36822.0,36822.0,36822.0,0.0],["2017-08-21",36822.0,36822.0,36822.0,36822.0,0.0],["2017-08-22",36822.0,36822.0,36822.0,36822.0,0.0],["2017-08-23",36822.0,36822.0,36822.0,36822.0,0.0],["2017-08-24",36822.0,36932.1992,36822.0,36932.1992,1.0],["2017-08-25",36898.0,36898.0,36898.0,36898.0,1.0],["2017-08-28",36822.0,36822.0,36822.0,36822.0,0.0],["2017-08-29",36822.0,36822.0,36822.0,36822.0,0.0],["2017-08-30",36822.0,36822.0,36822.0,36822.0,0.0],["2017-08-31",36822.0,36822.0,36822.0,36822.0,0.0],["2017-09-01",36974.0,36974.0,36974.0,36974.0,0.0],["2017-09-05",36974.0,36974.0,36974.0,36974.0,0.0],["2017-09-06",36974.0,36974.0,36974.0,36974.0,0.0],["2017-09-07",36974.0,36974.0,36974.0,36974.0,0.0],["2017-09-08",36974.0,36974.0,36974.0,36974.0,0.0],["2017-09-11",36860.0,36974.0,36860.0,36974.0,0.0],["2017-09-12",36974.0,36974.0,36974.0,36974.0,0.0],["2017-09-13",36974.0,36974.0,36974.0,36974.0,0.0],["2017-09-14",36974.0,36974.0,36974.0,36974.0,0.0],["2017-09-15",36860.0,37088.0,36822.0,36822.0,10.0],["2017-09-18",36860.0,36871.3984,36822.0,36867.6016,25.0],["2017-09-19",36867.6016,36867.6016,36867.6016,36867.6016,0.0],["2017-09-20",36867.6016,36867.6016,36867.6016,36867.6016,0.0],["2017-09-21",36867.6016,36867.6016,36867.6016,36867.6016,0.0],["2017-09-22",36860.0,36860.0,36860.0,36860.0,0.0],["2017-09-25",36936.0,36936.0,36822.0,36860.0,7.0],["2017-09-26",36898.0,36898.0,36860.0,36898.0,0.0],["2017-09-27",36936.0,36955.0,36936.0,36955.0,0.0],["2017-09-28",36974.0,36974.0,36974.0,36974.0,0.0],["2017-09-29",36936.0,36974.0,36932.1992,36932.1992,2.0],["2017-10-02",36936.0,36955.0,36936.0,36955.0,3.0],["2017-10-03",36955.0,36955.0,36955.0,36955.0,0.0],["2017-10-04",36955.0,36955.0,36955.0,36955.0,0.0],["2017-10-05",36955.0,36955.0,36955.0,36955.0,0.0],["2017-10-06",36955.0,36955.0,36955.0,36955.0,0.0],["2017-10-09",36955.0,36955.0,36955.0,36955.0,0.0],["2017-10-10",36955.0,36955.0,36955.0,36955.0,0.0],["2017-10-11",36955.0,36955.0,36955.0,36955.0,0.0],["2017-10-12",36955.0,36955.0,36955.0,36955.0,0.0],["2017-10-13",36936.0,36936.0,36860.0,36860.0,1.0],["2017-10-16",36860.0,36860.0,36860.0,36860.0,0.0],["2017-10-17",36860.0,36860.0,36860.0,36860.0,0.0],["2017-10-18",36860.0,36860.0,36860.0,36860.0,0.0],["2017-10-19",36860.0,36860.0,36860.0,36860.0,0.0],["2017-10-20",36860.0,36860.0,36860.0,36860.0,0.0],["2017-10-23",36860.0,36860.0,36860.0,36860.0,5.0],["2017-10-24",36898.0,36898.0,36898.0,36898.0,0.0],["2017-10-25",36898.0,36898.0,36898.0,36898.0,0.0],["2017-10-26",36898.0,36898.0,36898.0,36898.0,0.0],["2017-10-27",36898.0,36898.0,36898.0,36898.0,0.0],["2017-10-30",36860.0,36860.0,36860.0,36860.0,135.0],["2017-10-31",36860.0,36860.0,36860.0,36860.0,0.0],["2017-11-01",36898.0,36898.0,36898.0,36898.0,4.0],["2017-11-02",36898.0,36898.0,36898.0,36898.0,0.0],["2017-11-03",36898.0,36898.0,36898.0,36898.0,0.0],["2017-11-06",36898.0,36898.0,36898.0,36898.0,0.0],["2017-11-07",36898.0,36898.0,36898.0,36898.0,0.0],["2017-11-08",36898.0,36898.0,36898.0,36898.0,0.0],["2017-11-09",36898.0,36898.0,36898.0,36898.0,0.0],["2017-11-10",36898.0,36898.0,36898.0,36898.0,0.0],["2017-11-13",36898.0,36898.0,36898.0,36898.0,0.0],["2017-11-14",36898.0,36898.0,36898.0,36898.0,0.0],["2017-11-15",36898.0,36898.0,36898.0,36898.0,0.0],["2017-11-16",36822.0,36822.0,36822.0,36822.0,1.0],["2017-11-17",36822.0,36822.0,36822.0,36822.0,0.0],["2017-11-20",36822.0,36822.0,36822.0,36822.0,0.0],["2017-11-21",36822.0,36822.0,36784.0,36784.0,4.0],["2017-11-22",36784.0,36784.0,36784.0,36784.0,0.0],["2017-11-24",36822.0,36822.0,36822.0,36822.0,0.0],["2017-11-27",36860.0,36860.0,36822.0,36822.0,0.0],["2017-11-28",36860.0,36860.0,36860.0,36860.0,0.0],["2017-11-29",36936.0,36936.0,36936.0,36936.0,0.0],["2017-11-30",36822.0,36822.0,36822.0,36822.0,0.0],["2017-12-01",36822.0,36822.0,36822.0,36822.0,0.0],["2017-12-04",36822.0,36822.0,36822.0,36822.0,0.0],["2017-12-05",36822.0,36822.0,36822.0,36822.0,0.0],["2017-12-06",36822.0,36974.0,36822.0,36974.0,7.0],["2017-12-07",36974.0,36974.0,36974.0,36974.0,0.0],["2017-12-08",36974.0,36974.0,36974.0,36974.0,0.0],["2017-12-11",36974.0,36974.0,36974.0,36974.0,0.0],["2017-12-12",36932.1992,36932.1992,36898.0,36898.0,0.0],["2017-12-13",37050.0,37050.0,37050.0,37050.0,0.0],["2017-12-14",37050.0,37050.0,37050.0,37050.0,1.0],["2017-12-15",37088.0,37088.0,37088.0,37088.0,0.0],["2017-12-18",37088.0,37088.0,37088.0,37088.0,0.0],["2017-12-19",37088.0,37088.0,37088.0,37088.0,0.0],["2017-12-20",37050.0,37050.0,36898.0,36898.0,0.0],["2017-12-21",36898.0,36898.0,36898.0,36898.0,0.0],["2017-12-22",36898.0,36898.0,36898.0,36898.0,0.0],["2017-12-26",36898.0,36898.0,36898.0,36898.0,0.0],["2017-12-27",36898.0,36898.0,36898.0,36898.0,0.0],["2017-12-28",36898.0,36898.0,36898.0,36898.0,0.0],["2017-12-29",36898.0,36898.0,36898.0,36898.0,0.0],["2018-01-02",36898.0,36898.0,36898.0,36898.0,0.0],["2018-01-03",36898.0,36974.0,36860.0,36974.0,263.0],["2018-01-04",36974.0,36974.0,36974.0,36974.0,0.0],["2018-01-05",36974.0,36974.0,36974.0,36974.0,0.0],["2018-01-08",36974.0,36974.0,36974.0,36974.0,0.0],["2018-01-09",36974.0,36974.0,36974.0,36974.0,0.0],["2018-01-10",36936.0,36936.0,36936.0,36936.0,0.0],["2018-01-11",36974.0,37183.0,36974.0,36974.0,1.0],["2018-01-12",36974.0,36974.0,36974.0,36974.0,0.0],["2018-01-16",36822.0,36936.0,36822.0,36936.0,1.0],["2018-01-17",36936.0,36936.0,36936.0,36936.0,0.0],["2018-01-18",36936.0,36936.0,36936.0,36936.0,0.0],["2018-01-19",37012.0,37012.0,36822.0,36822.0,0.0],["2018-01-22",37012.0,37240.0,36822.0,36822.0,0.0],["2018-01-23",36822.0,36822.0,36822.0,36822.0,0.0],["2018-01-24",36822.0,36822.0,36822.0,36822.0,0.0],["2018-01-25",36822.0,36822.0,36822.0,36822.0,0.0],["2018-01-26",36822.0,36822.0,36822.0,36822.0,1.0],["2018-01-29",36822.0,36822.0,36822.0,36822.0,1.0],["2018-01-30",36822.0,36822.0,36822.0,36822.0,0.0],["2018-01-31",36822.0,36822.0,36822.0,36822.0,0.0],["2018-02-01",37202.0,37202.0,37164.0,37164.0,0.0],["2018-02-02",37164.0,37240.0,37050.0,37240.0,2.0],["2018-02-05",37240.0,37240.0,37240.0,37240.0,0.0],["2018-02-06",36822.0,37088.0,36822.0,37088.0,2.0],["2018-02-07",37050.0,37164.0,37050.0,37164.0,7.0],["2018-02-08",37164.0,37164.0,37164.0,37164.0,0.0],["2018-02-09",37088.0,37164.0,37012.0,37164.0,1.0],["2018-02-12",37164.0,37164.0,37164.0,37164.0,0.0],["2018-02-13",37164.0,37164.0,37164.0,37164.0,9.0],["2018-02-14",37164.0,37164.0,37164.0,37164.0,0.0],["2018-02-15",37202.0,37202.0,37050.0,37050.0,5.0],["2018-02-16",37050.0,37050.0,37050.0,37050.0,0.0],["2018-02-20",37050.0,37050.0,37050.0,37050.0,0.0],["2018-02-21",37050.0,37050.0,37050.0,37050.0,0.0],["2018-02-22",37050.0,37050.0,37050.0,37050.0,0.0],["2018-02-23",37164.0,37240.0,37164.0,37164.0,2.0],["2018-02-26",37278.0,37544.0,37240.0,37430.0,453.0],["2018-02-27",37430.0,37430.0,37430.0,37430.0,0.0],["2018-02-28",37430.0,37430.0,37430.0,37430.0,0.0],["2018-03-01",37612.3984,37612.3984,37612.3984,37612.3984,3.0],["2018-03-02",37810.0,37810.0,37430.0,37430.0,1.0],["2018-03-05",37468.0,37468.0,37430.0,37430.0,3.0],["2018-03-06",37430.0,37430.0,37430.0,37430.0,0.0],["2018-03-07",37430.0,37430.0,37430.0,37430.0,0.0],["2018-03-08",37430.0,37430.0,37430.0,37430.0,0.0],["2018-03-09",37164.0,37392.0,37164.0,37373.0,3.0],["2018-03-12",37316.0,37392.0,37316.0,37392.0,3.0],["2018-03-13",37392.0,37392.0,37392.0,37392.0,0.0],["2018-03-14",37392.0,37392.0,37392.0,37392.0,0.0],["2018-03-15",37468.0,37468.0,37430.0,37430.0,99.0],["2018-03-16",37430.0,37430.0,37430.0,37430.0,0.0],["2018-03-19",37430.0,37430.0,37392.0,37430.0,1.0],["2018-03-20",37430.0,37430.0,37430.0,37430.0,0.0],["2018-03-21",37430.0,37430.0,37430.0,37430.0,0.0],["2018-03-22",37430.0,37430.0,37430.0,37430.0,0.0],["2018-03-23",37430.0,37430.0,37430.0,37430.0,0.0],["2018-03-26",37430.0,37430.0,37430.0,37430.0,0.0],["2018-03-27",37430.0,37430.0,37430.0,37430.0,0.0],["2018-03-28",37392.0,37468.0,37392.0,37468.0,1.0],["2018-03-29",37354.0,37506.0,37316.0,37430.0,7.0],["2018-04-02",37468.0,37468.0,37468.0,37468.0,0.0],["2018-04-03",37354.0,37354.0,37354.0,37354.0,0.0],["2018-04-04",37468.0,37658.0,37468.0,37582.0,0.0],["2018-04-05",37582.0,37582.0,37582.0,37582.0,0.0],["2018-04-06",37544.0,37544.0,37316.0,37544.0,1.0],["2018-04-09",37544.0,37544.0,37544.0,37544.0,0.0],["2018-04-10",37544.0,37544.0,37544.0,37544.0,0.0],["2018-04-11",37544.0,37544.0,37544.0,37544.0,0.0],["2018-04-12",37544.0,37544.0,37544.0,37544.0,0.0],["2018-04-13",37544.0,37544.0,37544.0,37544.0,0.0],["2018-04-16",37620.0,37620.0,37544.0,37544.0,2.0],["2018-04-17",37544.0,37544.0,37544.0,37544.0,0.0],["2018-04-18",37544.0,37544.0,37544.0,37544.0,4.0],["2018-04-19",37582.0,37582.0,37582.0,37582.0,0.0],["2018-04-20",37392.0,37544.0,37392.0,37544.0,21.0],["2018-04-23",37544.0,37544.0,37544.0,37544.0,1.0],["2018-04-24",37658.0,37658.0,37582.0,37582.0,0.0],["2018-04-25",37696.0,37734.0,37658.0,37722.6016,270.0],["2018-04-26",37722.6016,37722.6016,37722.6016,37722.6016,0.0],["2018-04-27",37722.6016,37722.6016,37722.6016,37722.6016,0.0],["2018-04-30",37620.0,37620.0,37620.0,37620.0,0.0],["2018-05-01",38000.0,38000.0,37620.0,37620.0,0.0],["2018-05-02",37696.0,37696.0,37696.0,37696.0,0.0],["2018-05-03",37734.0,37848.0,37696.0,37696.0,1.0],["2018-05-04",37696.0,37696.0,37696.0,37696.0,0.0],["2018-05-07",37696.0,37696.0,37696.0,37696.0,0.0],["2018-05-08",37696.0,37696.0,37696.0,37696.0,0.0],["2018-05-09",37658.0,37696.0,37620.0,37696.0,2.0],["2018-05-10",37696.0,37696.0,37696.0,37696.0,0.0],["2018-05-11",37734.0,37734.0,37734.0,37734.0,0.0],["2018-05-14",37734.0,37810.0,37734.0,37810.0,2.0],["2018-05-15",37810.0,37810.0,37772.0,37772.0,1.0],["2018-05-16",37734.0,37734.0,37734.0,37734.0,0.0],["2018-05-17",37734.0,37810.0,37734.0,37734.0,0.0],["2018-05-18",37734.0,37734.0,37734.0,37734.0,0.0],["2018-05-21",37620.0,37810.0,37620.0,37734.0,0.0],["2018-05-22",37734.0,37734.0,37734.0,37734.0,0.0],["2018-05-23",37734.0,37734.0,37734.0,37734.0,0.0],["2018-05-24",37734.0,37734.0,37734.0,37734.0,0.0],["2018-05-25",37734.0,37734.0,37734.0,37734.0,0.0],["2018-05-29",37734.0,37734.0,37734.0,37734.0,0.0],["2018-05-30",37734.0,37734.0,37734.0,37734.0,0.0],["2018-05-31",37734.0,37734.0,37734.0,37734.0,0.0],["2018-06-01",37734.0,37734.0,37734.0,37734.0,0.0],["2018-06-04",37734.0,37734.0,37734.0,37734.0,0.0],["2018-06-05",37734.0,37734.0,37734.0,37734.0,0.0],["2018-06-06",37734.0,37734.0,37734.0,37734.0,0.0],["2018-06-07",37734.0,37734.0,37734.0,37734.0,26.0],["2018-06-08",37734.0,37734.0,37734.0,37734.0,0.0],["2018-06-11",37734.0,37734.0,37734.0,37734.0,0.0],["2018-06-12",37734.0,37734.0,37734.0,37734.0,0.0],["2018-06-13",37734.0,37734.0,37734.0,37734.0,0.0],["2018-06-14",37734.0,37734.0,37734.0,37734.0,0.0],["2018-06-15",37772.0,37772.0,37734.0,37772.0,3.0],["2018-06-18",37832.8008,37848.0,37772.0,37848.0,6.0],["2018-06-19",37848.0,37848.0,37848.0,37848.0,0.0],["2018-06-20",37772.0,37772.0,37772.0,37772.0,0.0],["2018-06-21",37772.0,37772.0,37772.0,37772.0,0.0],["2018-06-22",37848.0,37848.0,37734.0,37772.0,7.0],["2018-06-25",37772.0,37772.0,37772.0,37772.0,0.0],["2018-06-26",37772.0,37772.0,37772.0,37772.0,0.0],["2018-06-27",37772.0,37772.0,37772.0,37772.0,0.0],["2018-06-28",37772.0,37772.0,37772.0,37772.0,0.0],["2018-06-29",37772.0,37772.0,37772.0,37772.0,0.0],["2018-07-02",37696.0,37696.0,37696.0,37696.0,0.0],["2018-07-03",37810.0,37848.0,37772.0,37810.0,28.0],["2018-07-05",37810.0,37810.0,37810.0,37810.0,0.0],["2018-07-06",37810.0,37810.0,37810.0,37810.0,0.0],["2018-07-09",37810.0,37810.0,37810.0,37810.0,0.0],["2018-07-10",37772.0,37772.0,37772.0,37772.0,0.0],["2018-07-11",37772.0,37772.0,37772.0,37772.0,0.0],["2018-07-12",37772.0,37772.0,37772.0,37772.0,0.0],["2018-07-13",37772.0,37772.0,37772.0,37772.0,0.0],["2018-07-16",37772.0,37772.0,37772.0,37772.0,0.0],["2018-07-17",37772.0,37772.0,37772.0,37772.0,0.0],["2018-07-18",37772.0,37772.0,37772.0,37772.0,0.0],["2018-07-19",37772.0,37772.0,37772.0,37772.0,0.0],["2018-07-20",37772.0,37772.0,37772.0,37772.0,0.0],["2018-07-23",37772.0,37772.0,37772.0,37772.0,0.0],["2018-07-24",37772.0,37772.0,37772.0,37772.0,0.0],["2018-07-25",37772.0,37772.0,37772.0,37772.0,0.0],["2018-07-26",37848.0,37886.0,37810.0,37810.0,33.0],["2018-07-27",38000.0,40622.0,37924.0,38038.0,18.0],["2018-07-30",38380.0,38380.0,38380.0,38380.0,0.0],["2018-07-31",38380.0,38380.0,38380.0,38380.0,0.0],["2018-08-01",38114.0,38380.0,38114.0,38380.0,0.0],["2018-08-02",38380.0,38380.0,38380.0,38380.0,0.0],["2018-08-03",37734.0,38266.0,37734.0,38076.0,2.0],["2018-08-06",38076.0,38076.0,38076.0,38076.0,0.0],["2018-08-07",38076.0,38076.0,38076.0,38076.0,0.0],["2018-08-08",38114.0,38114.0,38038.0,38038.0,1.0],["2018-08-09",38038.0,38038.0,38038.0,38038.0,0.0],["2018-08-10",38038.0,38038.0,38038.0,38038.0,0.0],["2018-08-13",38038.0,38038.0,38038.0,38038.0,0.0],["2018-08-14",38038.0,38038.0,38038.0,38038.0,0.0],["2018-08-15",38038.0,38038.0,38038.0,38038.0,0.0],["2018-08-16",38038.0,38038.0,38038.0,38038.0,0.0],["2018-08-17",38038.0,38038.0,38038.0,38038.0,20.0],["2018-08-20",38038.0,38038.0,38038.0,38038.0,0.0],["2018-08-21",38038.0,38038.0,38038.0,38038.0,5.0],["2018-08-22",38038.0,38038.0,38038.0,38038.0,0.0],["2018-08-23",38038.0,38152.0,37962.0,38076.0,8.0],["2018-08-24",38076.0,38076.0,38076.0,38076.0,0.0],["2018-08-27",38380.0,38380.0,38380.0,38380.0,0.0],["2018-08-28",38380.0,38380.0,38380.0,38380.0,0.0],["2018-08-29",38190.0,38228.0,38076.0,38228.0,9.0],["2018-08-30",38228.0,38228.0,38228.0,38228.0,0.0],["2018-08-31",38228.0,38228.0,38228.0,38228.0,0.0],["2018-09-04",38228.0,38228.0,38228.0,38228.0,0.0],["2018-09-05",38228.0,38228.0,38228.0,38228.0,0.0],["2018-09-06",38228.0,38228.0,38228.0,38228.0,0.0],["2018-09-07",38228.0,38228.0,38228.0,38228.0,0.0],["2018-09-10",38228.0,38228.0,38228.0,38228.0,0.0],["2018-09-11",38228.0,38228.0,38228.0,38228.0,0.0],["2018-09-12",38228.0,38228.0,38228.0,38228.0,0.0],["2018-09-13",38228.0,38228.0,38228.0,38228.0,0.0],["2018-09-14",38228.0,38228.0,38228.0,38228.0,0.0],["2018-09-17",38152.0,38266.0,38152.0,38266.0,3.0],["2018-09-18",38342.0,38342.0,38152.0,38152.0,3.0],["2018-09-19",38152.0,38152.0,38152.0,38152.0,0.0],["2018-09-20",38152.0,38152.0,38152.0,38152.0,0.0],["2018-09-21",38266.0,38342.0,38266.0,38342.0,0.0],["2018-09-24",38342.0,38342.0,38342.0,38342.0,0.0],["2018-09-25",38342.0,38342.0,38342.0,38342.0,0.0],["2018-09-26",38342.0,38342.0,38342.0,38342.0,0.0],["2018-09-27",38342.0,38342.0,38342.0,38342.0,0.0],["2018-09-28",38380.0,38380.0,38380.0,38380.0,0.0],["2018-10-01",38380.0,38380.0,38380.0,38380.0,0.0],["2018-10-02",38380.0,38380.0,38380.0,38380.0,0.0],["2018-10-03",38380.0,38380.0,38380.0,38380.0,0.0],["2018-10-04",38304.0,38304.0,38304.0,38304.0,0.0],["2018-10-05",38304.0,38304.0,38304.0,38304.0,0.0],["2018-10-08",38304.0,38304.0,38304.0,38304.0,0.0],["2018-10-09",38304.0,38304.0,38304.0,38304.0,0.0],["2018-10-10",38304.0,38304.0,38190.0,38190.0,27.0],["2018-10-11",38266.0,38266.0,38266.0,38266.0,0.0],["2018-10-12",38228.0,38228.0,38228.0,38228.0,0.0],["2018-10-15",38228.0,38228.0,38228.0,38228.0,0.0],["2018-10-16",38228.0,38228.0,38228.0,38228.0,0.0],["2018-10-17",38228.0,38228.0,38228.0,38228.0,0.0],["2018-10-18",38228.0,38228.0,38228.0,38228.0,0.0],["2018-10-19",38228.0,38228.0,38228.0,38228.0,0.0],["2018-10-22",38228.0,38228.0,38228.0,38228.0,0.0],["2018-10-23",38228.0,38228.0,38228.0,38228.0,0.0],["2018-10-24",38152.0,38380.0,37734.0,38247.0,3.0],["2018-10-25",38266.0,38266.0,38266.0,38266.0,1.0],["2018-10-26",38304.0,38380.0,38304.0,38338.1992,0.0],["2018-10-29",38266.0,38266.0,38266.0,38266.0,0.0],["2018-10-30",38380.0,38380.0,38231.8008,38231.8008,0.0],["2018-10-31",38380.0,38380.0,38380.0,38380.0,0.0],["2018-11-01",38380.0,38380.0,38380.0,38380.0,1.0],["2018-11-02",38380.0,38380.0,38342.0,38342.0,0.0],["2018-11-05",38380.0,38459.8008,38342.0,38459.8008,1.0],["2018-11-06",38342.0,38342.0,38342.0,38342.0,0.0],["2018-11-07",38380.0,38380.0,38266.0,38304.0,9.0],["2018-11-08",38342.0,38380.0,38342.0,38380.0,7.0],["2018-11-09",38380.0,38380.0,38380.0,38380.0,0.0],["2018-11-12",38380.0,38380.0,38380.0,38380.0,11.0],["2018-11-13",38380.0,38452.1992,38380.0,38452.1992,0.0],["2018-11-14",38418.0,38418.0,38418.0,38418.0,6.0],["2018-11-15",38418.0,38418.0,38418.0,38418.0,0.0],["2018-11-16",38456.0,38532.0,38456.0,38532.0,0.0],["2018-11-19",38532.0,38532.0,38532.0,38532.0,0.0],["2018-11-20",38456.0,38570.0,38456.0,38570.0,1.0],["2018-11-21",38570.0,38570.0,38570.0,38570.0,0.0],["2018-11-23",38380.0,38380.0,38380.0,38380.0,0.0],["2018-11-26",38418.0,38456.0,38380.0,38456.0,1.0],["2018-11-27",38456.0,38532.0,38456.0,38532.0,6.0],["2018-11-28",38532.0,38532.0,38532.0,38532.0,0.0],["2018-11-29",38532.0,38532.0,38532.0,38532.0,0.0],["2018-11-30",38532.0,38570.0,38532.0,38570.0,6.0],["2018-12-03",38532.0,38532.0,38494.0,38532.0,1.0],["2018-12-04",38570.0,38570.0,38570.0,38570.0,1.0],["2018-12-06",38532.0,38532.0,38532.0,38532.0,2.0],["2018-12-07",38532.0,38532.0,38532.0,38532.0,0.0],["2018-12-10",38532.0,38532.0,38532.0,38532.0,0.0],["2018-12-11",38532.0,38532.0,38532.0,38532.0,0.0],["2018-12-12",38684.0,38684.0,38684.0,38684.0,1.0],["2018-12-13",38684.0,38684.0,38684.0,38684.0,0.0],["2018-12-14",38608.0,38634.6016,38608.0,38634.6016,0.0],["2018-12-17",38634.6016,38634.6016,38634.6016,38634.6016,0.0],["2018-12-18",38570.0,38570.0,38570.0,38570.0,3.0],["2018-12-19",38570.0,38570.0,38570.0,38570.0,0.0],["2018-12-20",38684.0,38684.0,38608.0,38608.0,1.0],["2018-12-21",38684.0,38684.0,38684.0,38684.0,1.0],["2018-12-24",38684.0,38684.0,38684.0,38684.0,0.0],["2018-12-26",38684.0,38684.0,38684.0,38684.0,42.0],["2018-12-27",38570.0,38608.0,38570.0,38608.0,1.0],["2018-12-28",38760.0,38760.0,38760.0,38760.0,0.0],["2018-12-31",38760.0,38760.0,38760.0,38760.0,0.0],["2019-01-02",38760.0,38760.0,38691.6016,38691.6016,2.0],["2019-01-03",38684.0,38684.0,38657.3984,38657.3984,0.0],["2019-01-04",38608.0,38836.0,38570.0,38646.0,43.0],["2019-01-07",38760.0,38798.0,38760.0,38760.0,21.0],["2019-01-08",38722.0,38760.0,38722.0,38722.0,10.0],["2019-01-09",38722.0,38722.0,38722.0,38722.0,0.0],["2019-01-10",38722.0,38722.0,38722.0,38722.0,0.0],["2019-01-11",38722.0,38722.0,38722.0,38722.0,0.0],["2019-01-14",38722.0,38722.0,38722.0,38722.0,0.0],["2019-01-15",38874.0,38912.0,38836.0,38912.0,4.0],["2019-01-16",38912.0,38912.0,38912.0,38912.0,0.0],["2019-01-17",38950.0,38950.0,38950.0,38950.0,3.0],["2019-01-18",38760.0,38760.0,38760.0,38760.0,1.0],["2019-01-22",38798.0,38950.0,38798.0,38950.0,3.0],["2019-01-23",38950.0,38950.0,38950.0,38950.0,0.0],["2019-01-24",38836.0,38836.0,38836.0,38836.0,66.0],["2019-01-25",38836.0,38836.0,38836.0,38836.0,0.0],["2019-01-28",38836.0,38836.0,38836.0,38836.0,0.0],["2019-01-29",38874.0,38874.0,38874.0,38874.0,3.0],["2019-01-30",38874.0,38874.0,38874.0,38874.0,0.0],["2019-01-31",38874.0,38874.0,38874.0,38874.0,0.0],["2019-02-01",38912.0,38912.0,38912.0,38912.0,1.0],["2019-02-04",38912.0,38912.0,38912.0,38912.0,0.0],["2019-02-05",38912.0,38912.0,38912.0,38912.0,0.0],["2019-02-06",38991.8008,39064.0,38938.6016,38938.6016,28.0],["2019-02-07",38938.6016,38938.6016,38938.6016,38938.6016,0.0],["2019-02-08",38938.6016,38938.6016,38938.6016,38938.6016,0.0],["2019-02-11",39026.0,39026.0,39026.0,39026.0,1.0],["2019-02-12",39026.0,39026.0,39026.0,39026.0,0.0],["2019-02-13",39064.0,39064.0,39064.0,39064.0,0.0],["2019-02-14",39064.0,39064.0,39064.0,39064.0,0.0],["2019-02-15",39064.0,39064.0,39064.0,39064.0,0.0],["2019-02-19",38836.0,38836.0,38836.0,38836.0,0.0],["2019-02-20",38950.0,38950.0,38912.0,38912.0,1.0],["2019-02-21",39026.0,39026.0,38988.0,38988.0,1.0],["2019-02-22",38988.0,38988.0,38988.0,38988.0,0.0],["2019-02-25",39026.0,39026.0,39026.0,39026.0,4.0],["2019-02-26",39064.0,39064.0,39064.0,39064.0,0.0],["2019-02-27",39064.0,39064.0,39064.0,39064.0,0.0],["2019-02-28",38988.0,39178.0,38988.0,39178.0,66.0],["2019-03-01",39178.0,39178.0,39026.0,39140.0,0.0],["2019-03-04",39140.0,39140.0,39140.0,39140.0,0.0],["2019-03-05",39041.1992,39041.1992,39041.1992,39041.1992,0.0],["2019-03-06",39041.1992,39041.1992,39041.1992,39041.1992,0.0],["2019-03-07",39041.1992,39041.1992,39041.1992,39041.1992,0.0],["2019-03-08",39079.1992,39254.0,39079.1992,39216.0,36.0],["2019-03-11",39216.0,39216.0,39216.0,39216.0,0.0],["2019-03-12",39216.0,39216.0,39216.0,39216.0,0.0],["2019-03-13",39216.0,39216.0,39216.0,39216.0,0.0],["2019-03-14",39216.0,39216.0,39216.0,39216.0,0.0],["2019-03-15",39330.0,39330.0,39330.0,39330.0,0.0],["2019-03-18",39330.0,39330.0,39330.0,39330.0,0.0],["2019-03-19",39330.0,39330.0,39330.0,39330.0,0.0],["2019-03-20",39330.0,39330.0,39330.0,39330.0,0.0],["2019-03-21",39330.0,39330.0,39330.0,39330.0,0.0],["2019-03-22",39330.0,39330.0,39330.0,39330.0,3.0],["2019-03-25",39406.0,39444.0,39368.0,39444.0,9.0],["2019-03-26",39444.0,39444.0,39444.0,39444.0,0.0],["2019-03-27",39444.0,39444.0,39406.0,39406.0,9.0],["2019-03-28",39406.0,39406.0,39368.0,39368.0,1.0],["2019-03-29",39444.0,39482.0,39368.0,39482.0,43.0],["2019-04-01",39482.0,39482.0,39482.0,39482.0,20.0],["2019-04-02",39482.0,39482.0,39482.0,39482.0,0.0],["2019-04-03",39254.0,39254.0,39254.0,39254.0,1.0],["2019-04-04",39254.0,39254.0,39254.0,39254.0,0.0],["2019-04-05",39330.0,39330.0,38874.0,39216.0,2.0],["2019-04-08",39216.0,39216.0,39216.0,39216.0,0.0],["2019-04-09",39216.0,39216.0,39216.0,39216.0,0.0],["2019-04-10",39520.0,39520.0,39520.0,39520.0,0.0],["2019-04-11",39520.0,39520.0,39520.0,39520.0,0.0],["2019-04-12",39520.0,39520.0,39520.0,39520.0,0.0],["2019-04-15",39520.0,39520.0,39520.0,39520.0,0.0],["2019-04-16",39520.0,39520.0,39520.0,39520.0,0.0],["2019-04-17",39520.0,39520.0,39520.0,39520.0,0.0],["2019-04-18",39520.0,39520.0,39520.0,39520.0,0.0],["2019-04-22",39520.0,39520.0,39292.0,39292.0,0.0],["2019-04-23",39292.0,39292.0,39292.0,39292.0,0.0],["2019-04-24",39292.0,39292.0,39292.0,39292.0,0.0],["2019-04-25",39292.0,39292.0,39292.0,39292.0,0.0],["2019-04-26",39292.0,39292.0,39292.0,39292.0,0.0],["2019-04-29",39292.0,39292.0,39292.0,39292.0,0.0],["2019-04-30",39292.0,39292.0,39292.0,39292.0,0.0],["2019-05-01",39307.1992,39307.1992,39307.1992,39307.1992,0.0],["2019-05-02",39307.1992,39307.1992,39307.1992,39307.1992,0.0],["2019-05-03",39307.1992,39307.1992,39307.1992,39307.1992,0.0],["2019-05-06",39485.8008,39485.8008,39485.8008,39485.8008,0.0],["2019-05-07",39485.8008,39485.8008,39485.8008,39485.8008,0.0],["2019-05-08",39485.8008,39485.8008,39485.8008,39485.8008,0.0],["2019-05-09",39485.8008,39485.8008,39485.8008,39485.8008,0.0],["2019-05-10",39535.1992,39596.0,39520.0,39520.0,14.0],["2019-05-13",39596.0,39596.0,39596.0,39596.0,0.0],["2019-05-14",39596.0,39596.0,39596.0,39596.0,0.0],["2019-05-15",39596.0,39596.0,39596.0,39596.0,0.0],["2019-05-16",39710.0,39748.0,39710.0,39748.0,0.0],["2019-05-17",39710.0,39710.0,39710.0,39710.0,0.0],["2019-05-20",39824.0,39824.0,39710.0,39710.0,0.0],["2019-05-21",39634.0,39634.0,39596.0,39596.0,15.0],["2019-05-22",39596.0,39596.0,39596.0,39596.0,0.0],["2019-05-23",39596.0,39596.0,39596.0,39596.0,0.0],["2019-05-24",39596.0,39596.0,39596.0,39596.0,0.0],["2019-05-28",39596.0,39596.0,34846.0,39596.0,3.0],["2019-05-29",39824.0,39824.0,39596.0,39596.0,2.0],["2019-05-30",39596.0,39596.0,39596.0,39596.0,0.0],["2019-05-31",39710.0,39710.0,39596.0,39596.0,80.0],["2019-06-03",39596.0,39596.0,39596.0,39596.0,0.0],["2019-06-04",39596.0,39596.0,39596.0,39596.0,0.0],["2019-06-05",39596.0,39596.0,39596.0,39596.0,0.0],["2019-06-06",39596.0,39596.0,39596.0,39596.0,0.0],["2019-06-07",39596.0,39596.0,39596.0,39596.0,0.0],["2019-06-10",39710.0,39824.0,39710.0,39824.0,0.0],["2019-06-11",39596.0,39596.0,39596.0,39596.0,1.0],["2019-06-12",39596.0,39596.0,39596.0,39596.0,0.0],["2019-06-13",39596.0,39596.0,39596.0,39596.0,0.0],["2019-06-14",39763.1992,39824.0,39763.1992,39824.0,0.0],["2019-06-17",39824.0,39824.0,39824.0,39824.0,0.0],["2019-06-18",39824.0,39824.0,39824.0,39824.0,0.0],["2019-06-19",39824.0,39824.0,39824.0,39824.0,0.0],["2019-06-20",39824.0,39824.0,39767.0,39824.0,2.0],["2019-06-21",39824.0,39824.0,39824.0,39824.0,0.0],["2019-06-24",39596.0,39599.8008,39596.0,39599.8008,2.0],["2019-06-25",39691.0,39691.0,39596.0,39691.0,0.0],["2019-06-26",39691.0,39691.0,39691.0,39691.0,0.0],["2019-06-27",39824.0,39824.0,39782.1992,39782.1992,0.0],["2019-06-28",39782.1992,39782.1992,39782.1992,39782.1992,0.0],["2019-07-01",39596.0,39694.8008,39596.0,39691.0,1.0],["2019-07-02",39691.0,39691.0,39691.0,39691.0,0.0],["2019-07-03",39691.0,39691.0,39691.0,39691.0,0.0],["2019-07-05",39748.0,39748.0,39748.0,39748.0,0.0],["2019-07-08",39748.0,39748.0,39748.0,39748.0,1.0],["2019-07-09",39748.0,39789.8008,39748.0,39748.0,4.0],["2019-07-10",39748.0,39748.0,39748.0,39748.0,0.0],["2019-07-11",39748.0,39748.0,39748.0,39748.0,0.0],["2019-07-12",39748.0,39748.0,39748.0,39748.0,0.0],["2019-07-15",39748.0,39748.0,39748.0,39748.0,0.0],["2019-07-16",39748.0,39748.0,39748.0,39748.0,0.0],["2019-07-17",39748.0,39748.0,39748.0,39748.0,0.0],["2019-07-18",39748.0,39748.0,39748.0,39748.0,0.0],["2019-07-19",39748.0,39748.0,39748.0,39748.0,0.0],["2019-07-22",39748.0,39748.0,39748.0,39748.0,0.0],["2019-07-23",39748.0,39748.0,39748.0,39748.0,0.0],["2019-07-24",39862.0,39862.0,39748.0,39748.0,0.0],["2019-07-25",39748.0,39748.0,39748.0,39748.0,0.0],["2019-07-26",40090.0,40090.0,39786.0,39824.0,8.0],["2019-07-29",40090.0,40090.0,40078.6016,40078.6016,0.0],["2019-07-30",39824.0,39824.0,39824.0,39824.0,0.0],["2019-07-31",39976.0,39976.0,39976.0,39976.0,0.0],["2019-08-01",39976.0,39976.0,39976.0,39976.0,0.0],["2019-08-02",39976.0,39976.0,39976.0,39976.0,0.0],["2019-08-05",39862.0,39862.0,39824.0,39824.0,1.0],["2019-08-06",39862.0,39862.0,39824.0,39824.0,1.0],["2019-08-07",39824.0,40014.0,39824.0,40014.0,3.0],["2019-08-08",39824.0,40014.0,39824.0,40014.0,0.0],["2019-08-09",39824.0,40014.0,39824.0,40014.0,0.0],["2019-08-12",39824.0,40014.0,39824.0,40014.0,0.0],["2019-08-13",39824.0,40014.0,39824.0,40014.0,0.0],["2019-08-14",39862.0,39862.0,39862.0,39862.0,40.0],["2019-08-15",39900.0,39900.0,39824.0,39824.0,0.0],["2019-08-16",39824.0,39824.0,39824.0,39824.0,53.0],["2019-08-19",39862.0,39862.0,39805.0,39805.0,0.0],["2019-08-20",39805.0,39805.0,39805.0,39805.0,0.0],["2019-08-21",39805.0,39805.0,39805.0,39805.0,0.0],["2019-08-22",39805.0,39805.0,39805.0,39805.0,0.0],["2019-08-23",39816.3984,39816.3984,39816.3984,39816.3984,0.0],["2019-08-26",39816.3984,39816.3984,39816.3984,39816.3984,0.0],["2019-08-27",39824.0,39824.0,39824.0,39824.0,0.0],["2019-08-28",39824.0,39824.0,39824.0,39824.0,0.0],["2019-08-29",39786.0,39786.0,39786.0,39786.0,0.0],["2019-08-30",39900.0,39900.0,39900.0,39900.0,3.0],["2019-09-03",39900.0,39900.0,39900.0,39900.0,0.0],["2019-09-04",39900.0,39900.0,39900.0,39900.0,0.0],["2019-09-05",39900.0,39900.0,39900.0,39900.0,0.0],["2019-09-06",39900.0,39900.0,39900.0,39900.0,0.0],["2019-09-09",39938.0,39938.0,39938.0,39938.0,1.0],["2019-09-10",39938.0,39938.0,39938.0,39938.0,0.0],["2019-09-11",39938.0,39938.0,39938.0,39938.0,0.0],["2019-09-12",39900.0,39900.0,39824.0,39824.0,7.0],["2019-09-13",39824.0,39824.0,39824.0,39824.0,0.0],["2019-09-16",39824.0,39824.0,39824.0,39824.0,0.0],["2019-09-17",39824.0,39824.0,39824.0,39824.0,0.0],["2019-09-18",39824.0,39824.0,39824.0,39824.0,0.0],["2019-09-19",39824.0,39824.0,39824.0,39824.0,0.0],["2019-09-20",39824.0,39824.0,39824.0,39824.0,0.0],["2019-09-23",39824.0,39824.0,39824.0,39824.0,1.0],["2019-09-24",39900.0,39900.0,39900.0,39900.0,83.0],["2019-09-25",39900.0,39900.0,39900.0,39900.0,0.0],["2019-09-26",39900.0,39900.0,39900.0,39900.0,0.0],["2019-09-27",39900.0,39900.0,39900.0,39900.0,0.0],["2019-09-30",40090.0,40090.0,39991.1992,39991.1992,0.0],["2019-10-01",39926.6016,39926.6016,39926.6016,39926.6016,0.0],["2019-10-02",39926.6016,39926.6016,39926.6016,39926.6016,0.0],["2019-10-03",39976.0,39976.0,39976.0,39976.0,0.0],["2019-10-04",39976.0,39976.0,39976.0,39976.0,0.0],["2019-10-07",39976.0,39976.0,39976.0,39976.0,0.0],["2019-10-08",39976.0,39976.0,39976.0,39976.0,0.0],["2019-10-09",39900.0,39938.0,39900.0,39938.0,251.0],["2019-10-10",39938.0,39938.0,39938.0,39938.0,0.0],["2019-10-11",39938.0,39938.0,39938.0,39938.0,0.0],["2019-10-14",39938.0,39938.0,39938.0,39938.0,0.0],["2019-10-15",40090.0,40090.0,39938.0,39938.0,1.0],["2019-10-16",39938.0,39938.0,39938.0,39938.0,0.0],["2019-10-17",40014.0,40014.0,39938.0,39938.0,0.0],["2019-10-18",39938.0,39938.0,39938.0,39938.0,0.0],["2019-10-21",39938.0,39938.0,39938.0,39938.0,0.0],["2019-10-22",39938.0,39938.0,39938.0,39938.0,0.0],["2019-10-23",39938.0,39938.0,39938.0,39938.0,0.0],["2019-10-24",39938.0,39938.0,39938.0,39938.0,0.0],["2019-10-25",39900.0,39900.0,39900.0,39900.0,40.0],["2019-10-28",39900.0,39900.0,39900.0,39900.0,0.0],["2019-10-29",39824.0,40006.3984,39824.0,40006.3984,0.0],["2019-10-30",40006.3984,40006.3984,40006.3984,40006.3984,0.0],["2019-10-31",40242.0,40242.0,40128.0,40242.0,0.0],["2019-11-01",40242.0,40242.0,40242.0,40242.0,0.0],["2019-11-04",40242.0,40242.0,40242.0,40242.0,0.0],["2019-11-05",40090.0,40128.0,40090.0,40128.0,0.0],["2019-11-06",40033.0,40090.0,39900.0,40090.0,14.0],["2019-11-07",40128.0,40128.0,40090.0,40090.0,17.0],["2019-11-08",40090.0,40128.0,40090.0,40128.0,46.0],["2019-11-11",40128.0,40128.0,40128.0,40128.0,0.0],["2019-11-12",40128.0,40128.0,40128.0,40128.0,0.0],["2019-11-13",40128.0,40128.0,40128.0,40128.0,0.0],["2019-11-14",40014.0,40014.0,40014.0,40014.0,0.0],["2019-11-15",40014.0,40014.0,40014.0,40014.0,0.0],["2019-11-18",39763.1992,39976.0,38342.0,39976.0,1.0],["2019-11-19",39919.0,39919.0,35815.0,38760.0,6.0],["2019-11-20",39330.0,39710.0,39330.0,39710.0,0.0],["2019-11-21",39862.0,40204.0,39862.0,40204.0,1.0],["2019-11-22",40204.0,40204.0,40204.0,40204.0,0.0],["2019-11-25",40204.0,40204.0,40204.0,40204.0,0.0],["2019-11-26",39995.0,39995.0,39995.0,39995.0,0.0],["2019-11-27",39995.0,39995.0,39995.0,39995.0,0.0],["2019-11-29",40014.0,40014.0,40014.0,40014.0,0.0],["2019-12-02",40014.0,40014.0,40014.0,40014.0,0.0],["2019-12-03",40014.0,40014.0,40014.0,40014.0,0.0],["2019-12-04",40014.0,40014.0,40014.0,40014.0,0.0],["2019-12-05",40014.0,40014.0,40014.0,40014.0,0.0],["2019-12-06",40014.0,40014.0,40014.0,40014.0,0.0],["2019-12-09",40014.0,40014.0,40014.0,40014.0,0.0],["2019-12-10",40014.0,40014.0,40014.0,40014.0,0.0],["2019-12-11",40432.0,40432.0,39710.0,40090.0,40.0],["2019-12-12",40318.0,40318.0,40128.0,40280.0,7.0],["2019-12-13",40637.1992,40637.1992,40637.1992,40637.1992,0.0],["2019-12-16",40637.1992,40637.1992,40637.1992,40637.1992,0.0],["2019-12-17",40637.1992,40637.1992,40637.1992,40637.1992,0.0],["2019-12-18",40637.1992,40637.1992,40637.1992,40637.1992,0.0],["2019-12-19",40637.1992,40637.1992,40637.1992,40637.1992,0.0],["2019-12-20",40637.1992,40637.1992,40637.1992,40637.1992,0.0],["2019-12-23",40637.1992,40637.1992,40637.1992,40637.1992,0.0],["2019-12-24",40637.1992,40637.1992,40637.1992,40637.1992,0.0],["2019-12-26",40637.1992,40637.1992,40637.1992,40637.1992,0.0],["2019-12-27",40637.1992,40637.1992,40637.1992,40637.1992,0.0],["2019-12-30",40637.1992,40637.1992,40637.1992,40637.1992,0.0],["2019-12-31",40637.1992,40637.1992,40637.1992,40637.1992,0.0],["2020-01-02",40637.1992,40637.1992,40637.1992,40637.1992,0.0],["2020-01-03",40637.1992,40637.1992,40637.1992,40637.1992,0.0],["2020-01-06",40637.1992,40637.1992,40637.1992,40637.1992,0.0],["2020-01-07",40637.1992,40637.1992,40637.1992,40637.1992,0.0],["2020-01-08",40090.0,40090.0,40090.0,40090.0,0.0],["2020-01-09",40090.0,40090.0,40090.0,40090.0,0.0],["2020-01-10",40090.0,40090.0,40090.0,40090.0,0.0],["2020-01-13",40090.0,40090.0,40090.0,40090.0,0.0],["2020-01-14",40090.0,40090.0,40090.0,40090.0,0.0],["2020-01-15",40090.0,40090.0,40090.0,40090.0,0.0],["2020-01-16",40090.0,40090.0,40090.0,40090.0,0.0],["2020-01-17",40090.0,40090.0,40090.0,40090.0,0.0],["2020-01-21",40090.0,40090.0,40090.0,40090.0,0.0],["2020-01-22",40090.0,40090.0,40090.0,40090.0,0.0],["2020-01-23",40090.0,40090.0,40090.0,40090.0,0.0],["2020-01-24",40090.0,40090.0,40090.0,40090.0,1.0],["2020-01-27",40090.0,40090.0,40090.0,40090.0,0.0],["2020-01-28",40090.0,40090.0,40090.0,40090.0,0.0],["2020-01-29",40090.0,40090.0,40090.0,40090.0,0.0],["2020-01-30",40090.0,40090.0,40090.0,40090.0,0.0],["2020-01-31",40736.0,40736.0,40736.0,40736.0,0.0],["2020-02-03",40736.0,40736.0,40736.0,40736.0,0.0],["2020-02-04",40736.0,40736.0,40736.0,40736.0,0.0],["2020-02-05",40736.0,40736.0,40736.0,40736.0,0.0],["2020-02-06",40736.0,40736.0,40736.0,40736.0,0.0],["2020-02-07",40736.0,40736.0,40736.0,40736.0,0.0],["2020-02-10",40736.0,40736.0,40736.0,40736.0,0.0],["2020-02-11",40736.0,40736.0,40736.0,40736.0,0.0],["2020-02-12",40736.0,40736.0,40736.0,40736.0,0.0],["2020-02-13",40736.0,40736.0,40736.0,40736.0,0.0],["2020-02-14",40736.0,40736.0,40736.0,40736.0,0.0],["2020-02-18",40736.0,40736.0,40736.0,40736.0,0.0],["2020-02-19",40736.0,40736.0,40736.0,40736.0,0.0],["2020-02-20",40736.0,40736.0,40736.0,40736.0,0.0],["2020-02-21",40736.0,40736.0,40736.0,40736.0,0.0],["2020-02-24",40736.0,40736.0,40736.0,40736.0,0.0],["2020-02-25",40736.0,40736.0,40736.0,40736.0,0.0],["2020-02-26",40736.0,40736.0,40736.0,40736.0,0.0],["2020-02-27",40736.0,40736.0,40736.0,40736.0,0.0],["2020-02-28",40736.0,40736.0,40736.0,40736.0,0.0],["2020-03-02",40736.0,40736.0,40736.0,40736.0,0.0],["2020-03-03",40736.0,40736.0,40736.0,40736.0,0.0],["2020-03-04",40356.0,40356.0,40356.0,40356.0,0.0],["2020-03-05",40356.0,40356.0,40356.0,40356.0,0.0],["2020-03-06",40204.0,40310.3984,40204.0,40204.0,1.0],["2020-03-09",40204.0,40204.0,40204.0,40204.0,0.0],["2020-03-10",40204.0,40204.0,40204.0,40204.0,0.0],["2020-03-11",40204.0,40204.0,40204.0,40204.0,0.0],["2020-03-12",40204.0,40204.0,40204.0,40204.0,0.0],["2020-03-13",40090.0,40090.0,40090.0,40090.0,0.0],["2020-03-16",40090.0,40090.0,40090.0,40090.0,0.0],["2020-03-17",40090.0,40090.0,40090.0,40090.0,0.0],["2020-03-18",38000.0,38000.0,38000.0,38000.0,0.0],["2020-03-19",38000.0,38000.0,38000.0,38000.0,0.0],["2020-03-20",38000.0,38000.0,38000.0,38000.0,0.0],["2020-03-23",38000.0,38000.0,38000.0,38000.0,0.0],["2020-03-24",38000.0,38000.0,38000.0,38000.0,0.0],["2020-03-25",38000.0,38000.0,38000.0,38000.0,0.0],["2020-03-26",38000.0,38000.0,38000.0,38000.0,0.0],["2020-03-27",38000.0,38000.0,38000.0,38000.0,0.0],["2020-03-30",38000.0,38000.0,38000.0,38000.0,0.0],["2020-03-31",38000.0,38000.0,38000.0,38000.0,0.0],["2020-04-01",38000.0,38000.0,38000.0,38000.0,0.0],["2020-04-02",40736.0,40926.0,40736.0,40926.0,53.0],["2020-04-03",40888.0,40888.0,40888.0,40888.0,35.0],["2020-04-06",40888.0,40888.0,40888.0,40888.0,0.0],["2020-04-07",40888.0,40888.0,40888.0,40888.0,0.0],["2020-04-08",40888.0,40888.0,40888.0,40888.0,0.0],["2020-04-09",40888.0,40888.0,40888.0,40888.0,0.0],["2020-04-13",40888.0,40888.0,40888.0,40888.0,0.0],["2020-04-14",40888.0,40888.0,40888.0,40888.0,0.0],["2020-04-15",40888.0,40888.0,40888.0,40888.0,0.0],["2020-04-16",40888.0,40888.0,40888.0,40888.0,0.0],["2020-04-17",40888.0,40888.0,40888.0,40888.0,0.0],["2020-04-20",40888.0,40888.0,40888.0,40888.0,0.0],["2020-04-21",40888.0,40888.0,40888.0,40888.0,0.0],["2020-04-22",40888.0,40888.0,40888.0,40888.0,0.0],["2020-04-23",40888.0,40888.0,40888.0,40888.0,0.0],["2020-04-24",40888.0,40888.0,40888.0,40888.0,0.0],["2020-04-27",40888.0,40888.0,40888.0,40888.0,0.0],["2020-04-28",40888.0,40888.0,40888.0,40888.0,0.0],["2020-04-29",40888.0,40888.0,40888.0,40888.0,0.0],["2020-04-30",40888.0,40888.0,40888.0,40888.0,0.0],["2020-05-01",40888.0,40888.0,40888.0,40888.0,0.0],["2020-05-04",40888.0,40888.0,40888.0,40888.0,0.0],["2020-05-05",40888.0,40888.0,40888.0,40888.0,0.0],["2020-05-06",40888.0,40888.0,40888.0,40888.0,0.0],["2020-05-07",40888.0,40888.0,40888.0,40888.0,0.0],["2020-05-08",40888.0,40888.0,40888.0,40888.0,0.0],["2020-05-11",40888.0,40888.0,40888.0,40888.0,0.0],["2020-05-12",40888.0,40888.0,40888.0,40888.0,0.0],["2020-05-13",40888.0,40888.0,40888.0,40888.0,0.0],["2020-05-14",40888.0,40888.0,40888.0,40888.0,0.0],["2020-05-15",40888.0,40888.0,40888.0,40888.0,0.0],["2020-05-18",40888.0,40888.0,40888.0,40888.0,0.0],["2020-05-19",40888.0,40888.0,40888.0,40888.0,0.0],["2020-05-20",40888.0,40888.0,40888.0,40888.0,0.0],["2020-05-21",40888.0,40888.0,40888.0,40888.0,0.0],["2020-05-22",40888.0,40888.0,40888.0,40888.0,0.0],["2020-05-26",40888.0,40888.0,40888.0,40888.0,0.0],["2020-05-27",40888.0,40888.0,40888.0,40888.0,0.0],["2020-05-28",40888.0,40888.0,40888.0,40888.0,0.0],["2020-05-29",40888.0,40888.0,40888.0,40888.0,0.0],["2020-06-01",40888.0,40888.0,40888.0,40888.0,0.0],["2020-06-02",40888.0,40888.0,40888.0,40888.0,0.0],["2020-06-03",40888.0,40888.0,40888.0,40888.0,0.0],["2020-06-04",40888.0,40888.0,40888.0,40888.0,0.0],["2020-06-05",40888.0,40888.0,40888.0,40888.0,0.0],["2020-06-08",41173.0,41173.0,41173.0,41173.0,0.0],["2020-06-09",41321.1992,41420.0,41321.1992,41382.0,0.0],["2020-06-10",41420.0,41420.0,41344.0,41420.0,0.0],["2020-06-11",41344.0,41344.0,41040.0,41040.0,0.0],["2020-06-12",41040.0,41040.0,41040.0,41040.0,0.0],["2020-06-15",41040.0,41040.0,41040.0,41040.0,0.0],["2020-06-16",41040.0,41040.0,41040.0,41040.0,0.0],["2020-06-17",41420.0,43700.0,41002.0,41572.0,3.0],["2020-06-18",41800.0,41800.0,41040.0,41040.0,1.0],["2020-06-19",41800.0,41800.0,41800.0,41800.0,0.0],["2020-06-22",41876.0,42712.0,41439.0,42712.0,0.0],["2020-06-23",43681.0,43681.0,41420.0,41420.0,2.0],["2020-06-24",41040.0,41040.0,41040.0,41040.0,0.0],["2020-06-25",41610.0,41610.0,41610.0,41610.0,0.0],["2020-06-26",41040.0,41040.0,41040.0,41040.0,0.0],["2020-06-29",41800.0,42180.0,41230.0,41610.0,5.0],["2020-06-30",42180.0,43035.0,41040.0,41876.0,26.0],["2020-07-01",41800.0,42069.8008,41686.0,41686.0,10.0],["2020-07-02",41800.0,41800.0,38950.0,41800.0,1.0],["2020-07-06",41800.0,42636.0,41230.0,41610.0,2.0],["2020-07-07",41325.0,41610.0,41040.0,41610.0,46.0],["2020-07-08",41610.0,41610.0,41420.0,41553.0,1.0],["2020-07-09",41427.6016,43487.1992,41382.0,41800.0,3.0],["2020-07-10",41420.0,42772.8008,41420.0,41800.0,0.0],["2020-07-13",41914.0,42332.0,41355.3984,41458.0,1.0],["2020-07-14",41458.0,41458.0,41458.0,41458.0,0.0],["2020-07-15",41458.0,41458.0,41458.0,41458.0,0.0],["2020-07-16",41667.0,41800.0,41617.6016,41617.6016,0.0],["2020-07-17",41617.6016,41617.6016,41617.6016,41617.6016,0.0],["2020-07-20",41617.6016,41617.6016,41617.6016,41617.6016,0.0],["2020-07-21",41617.6016,41617.6016,41617.6016,41617.6016,0.0],["2020-07-22",41534.0,41572.0,41534.0,41541.6016,1.0],["2020-07-23",41610.0,41610.0,41534.0,41572.0,3.0],["2020-07-24",41534.0,41572.0,41534.0,41572.0,0.0],["2020-07-27",42009.0,42009.0,42009.0,42009.0,0.0],["2020-07-28",41534.0,41610.0,41534.0,41610.0,1.0],["2020-07-29",41610.0,41610.0,41610.0,41610.0,0.0],["2020-07-30",41534.0,41800.0,41534.0,41800.0,0.0],["2020-07-31",41534.0,41800.0,40736.0,41648.0,4.0],["2020-08-03",41363.0,41534.0,41363.0,41534.0,0.0],["2020-08-04",41534.0,41534.0,41534.0,41534.0,0.0],["2020-08-05",41724.0,41724.0,41724.0,41724.0,0.0],["2020-08-06",41724.0,41724.0,41724.0,41724.0,0.0],["2020-08-07",41724.0,41724.0,41724.0,41724.0,0.0],["2020-08-10",41724.0,41724.0,41724.0,41724.0,0.0],["2020-08-11",41724.0,41724.0,41724.0,41724.0,0.0],["2020-08-12",41496.0,41496.0,41287.0,41287.0,3.0],["2020-08-13",41287.0,41287.0,41287.0,41287.0,0.0],["2020-08-14",41420.0,41587.1992,41420.0,41545.3984,0.0],["2020-08-17",41545.3984,41545.3984,41545.3984,41545.3984,0.0],["2020-08-18",41686.0,41686.0,41686.0,41686.0,0.0],["2020-08-19",40888.0,41686.0,40888.0,41686.0,0.0],["2020-08-20",41553.0,41553.0,41553.0,41553.0,0.0],["2020-08-21",41553.0,41553.0,41553.0,41553.0,0.0],["2020-08-24",41553.0,41553.0,41553.0,41553.0,0.0],["2020-08-25",41553.0,41553.0,41553.0,41553.0,0.0],["2020-08-26",41553.0,41553.0,41553.0,41553.0,0.0],["2020-08-27",41518.8008,41518.8008,41518.8008,41518.8008,0.0],["2020-08-28",41518.8008,41518.8008,41518.8008,41518.8008,0.0],["2020-08-31",41530.1992,41530.1992,41420.0,41420.0,0.0],["2020-09-01",41572.0,41572.0,41568.1992,41568.1992,1.0],["2020-09-02",41568.1992,41568.1992,41568.1992,41568.1992,0.0],["2020-09-03",41420.0,41420.0,41420.0,41420.0,3.0],["2020-09-04",41420.0,41420.0,41420.0,41420.0,0.0],["2020-09-08",41534.0,43567.0,41515.0,41990.0,4.0],["2020-09-09",41781.0,41781.0,41705.0,41727.8008,0.0],["2020-09-10",42180.0,42180.0,41458.0,41724.0,0.0],["2020-09-11",41838.0,41838.0,41515.0,41515.0,0.0],["2020-09-14",41800.0,41800.0,41610.0,41610.0,0.0],["2020-09-15",41420.0,41610.0,41420.0,41610.0,1.0],["2020-09-16",41610.0,41610.0,41610.0,41610.0,0.0],["2020-09-17",41420.0,41522.6016,41382.0,41522.6016,1.0],["2020-09-18",41572.0,41572.0,41420.0,41423.8008,0.0],["2020-09-21",41423.8008,41423.8008,41423.8008,41423.8008,0.0],["2020-09-22",41423.8008,41423.8008,41423.8008,41423.8008,0.0],["2020-09-23",42180.0,42180.0,41800.0,41800.0,1.0],["2020-09-24",41800.0,41800.0,41800.0,41800.0,0.0],["2020-09-25",42180.0,42180.0,41800.0,42104.0,0.0],["2020-09-28",42104.0,42104.0,42104.0,42104.0,0.0],["2020-09-29",42104.0,42142.0,41420.0,41420.0,0.0],["2020-09-30",41496.0,41667.0,41420.0,41667.0,1.0],["2020-10-01",41667.0,41667.0,41667.0,41667.0,0.0],["2020-10-02",41990.0,42180.0,41990.0,42180.0,0.0],["2020-10-05",41990.0,41990.0,41499.8008,41499.8008,1.0],["2020-10-06",41796.1992,41796.1992,41458.0,41458.0,0.0],["2020-10-07",41458.0,41458.0,41458.0,41458.0,0.0],["2020-10-08",41621.3984,41724.0,41503.6016,41534.0,0.0],["2020-10-09",42864.0,42940.0,42446.0,42446.0,0.0],["2020-10-12",41610.0,41876.0,41610.0,41610.0,0.0],["2020-10-13",41610.0,41610.0,41610.0,41610.0,0.0],["2020-10-14",41420.0,41420.0,41420.0,41420.0,0.0],["2020-10-15",41629.0,41629.0,41629.0,41629.0,0.0],["2020-10-16",41420.0,41876.0,38494.0,41868.3984,8.0],["2020-10-19",41914.0,41914.0,41435.1992,41534.0,1.0],["2020-10-20",41800.0,41914.0,41762.0,41876.0,19.0],["2020-10-21",34200.0,36100.0,32376.0,33364.0,13.0],["2020-10-22",33516.0,35682.0,30441.8008,30780.0,5.0],["2020-10-23",41078.0,43149.0,41040.0,41952.0,9.0],["2020-10-26",41572.0,41743.0,41420.0,41458.0,3.0],["2020-10-27",41648.0,41648.0,41648.0,41648.0,10.0],["2020-10-28",41800.0,42351.0,41423.8008,41423.8008,2.0],["2020-10-29",41556.8008,41648.0,41420.0,41648.0,2.0],["2020-10-30",41610.0,41724.0,41572.0,41610.0,7.0],["2020-11-02",39379.3984,39379.3984,34029.0,34542.0,6.0],["2020-11-03",33820.0,33820.0,23256.0,29792.0,28.0],["2020-11-04",27436.0,27474.0,23142.0,24548.0,24.0],["2020-11-05",28576.0,30400.0,22249.0,22990.0,10.0],["2020-11-06",22952.0,22974.8008,17480.0,18962.0,42.0],["2020-11-09",15086.0,15086.0,10693.2002,11742.0,66.0],["2020-11-10",11400.0,12350.0,10830.0,10982.0,20.0],["2020-11-11",11020.0,13262.0,10849.0,11818.0,93.0],["2020-11-12",12236.0,12312.0,10260.0,10982.0,23.0],["2020-11-13",11514.0,11590.0,8664.0,9310.0,51.0],["2020-11-16",9766.0,9766.0,8208.0,8550.0,56.0],["2020-11-17",8360.0,9044.0,8284.0,8941.4004,37.0],["2020-11-18",9006.0,9424.0,8436.0,8588.0,65.0],["2020-11-19",8550.0,8702.0,7220.0,8170.0,329.0],["2020-11-20",8436.0,10108.0,8170.0,9804.0,296.0],["2020-11-23",10906.0,13604.0,10830.0,11514.0,575.0],["2020-11-24",11020.0,11194.7998,9500.0,10716.0,129.0],["2020-11-25",11210.0,11210.0,9690.0,10564.0,114.0],["2020-11-27",12046.0,12350.0,10640.0,11058.0,163.0],["2020-11-30",11134.0,11286.0,10336.0,10412.0,111.0],["2020-12-01",11020.0,11020.0,9500.0,9956.0,97.0],["2020-12-02",9994.0,9994.0,9196.0,9652.0,68.0],["2020-12-03",9880.0,10032.0,9272.0,9462.0,45.0],["2020-12-04",9500.0,9880.0,9215.0,9766.0,76.0],["2020-12-07",9690.0,9804.0,9424.0,9652.0,73.0],["2020-12-08",9652.0,9652.0,8778.0,8987.0,81.0],["2020-12-09",9006.0,9690.0,8284.0,8702.0,190.0],["2020-12-10",8854.0,10526.0,8550.0,9918.0,343.0],["2020-12-11",10396.7998,10640.0,8930.0,9462.0,223.0],["2020-12-14",9614.0,10070.0,9082.0,9272.0,203.0],["2020-12-15",9500.0,9766.0,8778.0,9082.0,214.0],["2020-12-16",9006.0,9386.0,8664.0,9348.0,183.0],["2020-12-17",9348.0,11704.0,9044.0,10754.0,879.0],["2020-12-18",12160.0,13490.0,10336.0,10526.0,4547.0],["2020-12-21",10108.0,10830.0,9880.0,10260.0,458.0],["2020-12-22",10260.0,11020.0,9994.0,10830.0,399.0],["2020-12-23",10602.0,11286.0,10488.0,10944.0,205.0],["2020-12-24",10944.0,11020.0,10450.0,10510.7998,98.0],["2020-12-28",10640.0,10944.0,9956.0,10678.0,277.0],["2020-12-29",10906.0,10917.4004,10108.0,10336.0,129.0],["2020-12-30",10450.0,10545.0,9880.0,10108.0,154.0],["2020-12-31",10336.0,11172.0,9861.0,10374.0,445.0],["2021-01-04",10184.0,10260.0,9158.0,9538.0,228.0],["2021-01-05",9690.0,10260.0,9310.0,10222.0,244.0],["2021-01-06",10298.0,10412.0,9538.0,9614.0,204.0],["2021-01-07",9918.0,9994.0,9538.0,9804.0,107.0],["2021-01-08",9880.0,9880.0,9538.0,9766.0,85.0],["2021-01-11",9500.0,10374.0,9348.0,10260.0,280.0],["2021-01-12",10260.0,11533.0,9747.0,10982.0,528.0],["2021-01-13",10830.0,12768.0,10146.0,11742.0,938.0],["2021-01-14",12464.0,13072.0,11590.0,11856.0,476.0],["2021-01-15",11704.0,12084.0,11210.0,11742.0,396.0],["2021-01-19",11400.0,12084.0,10792.0,11742.0,285.0],["2021-01-20",11590.0,13832.0,11476.0,13110.0,812.0],["2021-01-21",13300.0,13528.0,12008.0,13262.0,444.0],["2021-01-22",13110.0,15884.0,12844.0,14744.0,1052.0],["2021-01-25",15466.0,17024.0,14858.0,15466.0,526.0],["2021-01-26",15884.0,16112.0,14060.0,14212.0,377.0],["2021-01-27",13300.0,14212.0,11970.0,12046.0,446.0],["2021-01-28",14060.0,14744.0,12160.0,13224.0,829.0],["2021-01-29",13680.0,13744.5996,12418.4004,12996.0,319.0],["2021-02-01",13262.0,16982.1992,12996.0,15922.0,1090.0],["2021-02-02",17575.0,19190.0,15428.0,16530.0,823.0],["2021-02-03",16720.0,20390.8008,16530.0,18468.0,1191.0],["2021-02-04",19076.0,21660.0,18962.0,20482.0,578.0],["2021-02-05",20710.0,20900.0,18471.8008,19608.0,376.0],["2021-02-08",19456.0,20178.0,17936.0,19988.0,405.0],["2021-02-09",19646.0,22078.0,19570.0,20862.0,277.0],["2021-02-10",21850.0,23408.0,20216.0,22838.0,422.0],["2021-02-11",23180.0,27322.0,20330.0,22458.0,519.0],["2021-02-12",22610.0,25878.0,21888.0,25536.0,294.0],["2021-02-16",27550.0,29146.0,24624.0,25118.0,468.0],["2021-02-17",25194.0,25270.0,22458.0,23750.0,262.0],["2021-02-18",23598.0,23598.0,19570.0,19760.0,305.0],["2021-02-19",19152.0,19380.0,16568.0,17100.0,1385.0],["2021-02-22",17556.0,19608.0,17100.0,18240.0,452.0],["2021-02-23",17176.0,17753.5996,15200.0,16834.0,294.0],["2021-02-24",16921.4004,19380.0,16921.4004,18696.0,189.0],["2021-02-25",18164.0,18475.5996,16340.0,16758.0,282.0],["2021-02-26",16796.0,18012.0,16378.0,16834.0,167.0],["2021-03-01",17822.0,18050.0,17328.0,17860.0,155.0],["2021-03-02",18164.0,18924.0,16841.5996,16986.0,181.0],["2021-03-03",17214.0,17616.8008,15986.5996,16834.0,195.0],["2021-03-04",16720.0,17290.0,14101.7998,14972.0,227.0],["2021-03-05",15390.0,15610.4004,13338.0,15314.0,197.0],["2021-03-08",15618.0,16986.0,15010.0,16150.0,142.0],["2021-03-09",16834.0,18468.0,16834.0,18202.0,161.0],["2021-03-10",19000.0,21812.0,18924.0,20786.0,415.0],["2021-03-11",22002.0,24662.0,21698.0,23066.0,567.0],["2021-03-12",23932.4004,25802.0,23636.0,24244.0,351.0],["2021-03-15",25034.4004,26068.0,21508.0,24130.0,397.0],["2021-03-16",23598.0,24282.0,22306.0,23902.0,248.0],["2021-03-17",23560.0,26220.0,23104.0,25042.0,244.0],["2021-03-18",26600.0,27360.0,24814.0,24928.0,274.0],["2021-03-19",25536.0,26524.0,23788.0,23940.0,188.0],["2021-03-22",23712.0,24890.0,21964.0,22040.0,191.0],["2021-03-23",22268.0,22914.0,19570.0,19570.0,170.0],["2021-03-24",20178.0,20615.0,19228.0,19627.0,121.0],["2021-03-25",19190.0,22515.0,18886.0,22306.0,243.0],["2021-03-26",37506.0,40280.0,25536.0,26448.0,11500.0],["2021-03-29",23750.0,29184.0,23560.0,25118.0,577.0],["2021-03-30",24358.0,25574.0,22458.0,23332.0,329.0],["2021-03-31",23484.0,24966.0,23069.8008,24928.0,160.0],["2021-04-01",25308.0,28538.0,24510.0,25460.0,360.0],["2021-04-05",26562.0,27322.0,25840.0,26562.0,154.0],["2021-04-06",26919.1992,28120.0,26638.0,26904.0,203.0],["2021-04-07",26828.0,31540.0,26296.0,30134.0,494.0],["2021-04-08",32262.0,39140.0,30438.0,33782.0,3525.0],["2021-04-09",32984.0,38570.0,32414.0,37012.0,932.0],["2021-04-12",38912.0,49571.0,38076.0,45524.0,11491.0],["2021-04-13",44384.0,47880.0,39216.0,41002.0,1292.0],["2021-04-14",42408.0,44384.0,39406.0,39748.0,578.0],["2021-04-15",40356.0,40850.0,34390.0,38152.0,591.0],["2021-04-16",41800.0,41800.0,36328.0,37924.0,378.0],["2021-04-19",36715.6016,37202.0,30476.0,31654.0,454.0],["2021-04-20",31350.0,36366.0,29944.0,30704.0,487.0],["2021-04-21",30552.0,34048.0,29792.0,32490.0,275.0],["2021-04-22",33440.0,37240.0,32338.0,34086.0,330.0],["2021-04-23",35055.0,36632.0,34200.0,35036.0,213.0],["2021-04-26",35036.0,37525.0,34200.0,37012.0,153.0],["2021-04-27",36860.0,38285.0,35302.0,37848.0,171.0],["2021-04-28",37962.0,40736.0,36632.0,40546.0,158.0],["2021-04-29",41800.0,41800.0,38114.0,39406.0,138.0],["2021-04-30",38950.0,39216.0,35758.0,36670.0,188.0],["2021-05-03",37430.0,37430.0,34656.0,34960.0,129.0],["2021-05-04",34678.8008,34678.8008,31844.0,33326.0,168.0],["2021-05-05",33364.0,35112.0,31920.0,32338.0,106.0],["2021-05-06",32452.0,33326.0,31274.0,32338.0,118.0],["2021-05-07",32680.0,34846.0,32566.0,33934.0,127.0],["2021-05-10",33896.0,34694.0,32376.0,33326.0,119.0],["2021-05-11",31122.0,34086.0,30400.0,33668.0,108.0],["2021-05-12",33288.0,34048.0,31008.0,31616.0,85.0],["2021-05-13",31654.0,32528.0,25308.0,26030.0,380.0],["2021-05-14",27778.0,30552.0,27132.0,30552.0,111.0],["2021-05-17",29488.0,29963.0,28500.0,28956.0,133.0],["2021-05-18",27793.1992,29830.0,27550.0,28386.0,58.0],["2021-05-19",27550.0,29070.0,27436.0,28424.0,69.0],["2021-05-20",28348.0,29108.0,27740.0,28652.0,72.0],["2021-05-21",28766.0,32224.0,28500.0,31692.0,146.0],["2021-05-24",32300.0,33782.0,30134.0,30894.0,78.0],["2021-05-25",30894.0,32148.0,30286.0,30514.0,77.0],["2021-05-26",30324.0,31350.0,30324.0,31084.0,42.0],["2021-05-27",31274.0,31350.0,29830.0,30058.0,70.0],["2021-05-28",31635.0,36290.0,30970.0,32452.0,274.0],["2021-06-01",33516.0,36100.0,33516.0,35340.0,152.0],["2021-06-02",35112.0,35606.0,33706.0,34580.0,85.0],["2021-06-03",34200.0,34504.0,33060.0,34010.0,52.0],["2021-06-04",34542.0,37278.0,34010.0,37278.0,86.0],["2021-06-07",37848.0,40470.0,37772.0,40128.0,123.0],["2021-06-08",41230.0,44650.0,40280.0,42712.0,223.0],["2021-06-09",42560.0,42560.0,38342.0,38760.0,112.0],["2021-06-10",38722.0,41397.1992,37620.0,40584.0,111.0],["2021-06-11",40964.0,41762.0,39938.0,40546.0,38.0],["2021-06-14",40242.0,40812.0,38114.0,38570.0,54.0],["2021-06-15",38646.0,40280.0,38494.0,38874.0,66.0],["2021-06-16",38874.0,40242.0,37825.1992,39938.0,53.0],["2021-06-17",39976.0,40356.0,38418.0,39710.0,57.0],["2021-06-18",39216.0,40310.3984,37920.1992,39026.0,57.0],["2021-06-21",39254.0,39254.0,37430.0,38114.0,49.0],["2021-06-22",38000.0,39520.0,37696.0,39520.0,31.0],["2021-06-23",39140.0,40014.0,38570.0,38988.0,34.0],["2021-06-24",38760.0,44612.0,38573.8008,40660.0,233.0],["2021-06-25",40698.0,43282.0,40166.0,42560.0,113.0],["2021-06-28",43130.0,43434.0,40508.0,41154.0,57.0],["2021-06-29",41306.0,41306.0,37658.0,38000.0,87.0],["2021-06-30",37962.0,39007.0,37620.0,38000.0,42.0],["2021-07-01",38000.0,38608.0,37088.0,37164.0,72.0],["2021-07-02",37962.0,39900.0,36480.0,39292.0,76.0],["2021-07-06",38646.0,39140.0,36176.0,36518.0,83.0],["2021-07-07",36670.0,38380.0,36480.0,36708.0,54.0],["2021-07-08",36100.0,37240.0,35036.0,35340.0,61.0],["2021-07-09",35872.0,37886.0,35378.0,37430.0,25.0],["2021-07-12",40432.0,42560.0,38456.0,41078.0,233.0],["2021-07-13",38988.0,40622.0,38459.8008,39406.0,50.0],["2021-07-14",39520.0,40470.0,34770.0,35530.0,107.0],["2021-07-15",35948.0,36917.0,33858.0,34846.0,61.0],["2021-07-16",34846.0,35720.0,33326.0,33706.0,55.0],["2021-07-19",33326.0,33436.1992,31160.0,32224.0,76.0],["2021-07-20",32072.0,34200.0,31768.0,33516.0,65.0],["2021-07-21",33440.0,34401.3984,32718.0,33820.0,75.0],["2021-07-22",32832.0,34162.0,32604.0,32870.0,61.0],["2021-07-23",33022.0,33934.0,32338.0,32642.0,33.0],["2021-07-26",32376.0,32908.0,31692.0,31958.0,19.0],["2021-07-27",31730.0,31730.0,26220.0,26904.0,204.0],["2021-07-28",27968.0,31920.0,26220.0,26448.0,354.0],["2021-07-29",26562.0,28614.0,25270.0,26866.0,293.0],["2021-07-30",26486.0,30020.0,25688.0,28766.0,187.0],["2021-08-02",28576.0,30362.0,28386.0,29260.0,172.0],["2021-08-03",29412.0,30210.0,28272.0,28728.0,85.0],["2021-08-04",28158.0,30210.0,27056.0,27246.0,177.0],["2021-08-05",27284.0,28173.1992,26752.0,27702.0,49.0],["2021-08-06",28006.0,30248.0,27056.0,30210.0,97.0],["2021-08-09",29640.0,33820.0,29640.0,32110.0,200.0],["2021-08-10",32566.0,33212.0,30704.0,31806.0,88.0],["2021-08-11",31692.0,32577.4004,29982.0,30704.0,43.0],["2021-08-12",31483.0,31483.0,30172.0,30932.0,33.0],["2021-08-13",30628.0,31388.0,29146.0,29526.0,52.0],["2021-08-16",29108.0,29678.0,26866.0,27360.0,86.0],["2021-08-17",27170.0,27246.0,25916.0,26448.0,99.0],["2021-08-18",26790.0,27360.0,26068.0,26144.0,72.0],["2021-08-19",20102.0,20672.0,18278.0,19418.0,918.0],["2021-08-20",19273.5996,20900.0,19228.0,20387.0,261.0],["2021-08-23",20672.0,22059.0,20558.0,21888.0,191.0],["2021-08-24",22078.0,22420.0,20710.0,20900.0,169.0],["2021-08-25",20786.0,20900.0,19266.0,19570.0,209.0],["2021-08-26",19494.0,20482.0,19266.0,19722.0,104.0],["2021-08-27",19570.0,20634.0,19456.0,19836.0,100.0],["2021-08-30",20102.0,20938.0,19505.4004,20634.0,140.0],["2021-08-31",20824.0,24510.0,20558.0,22382.0,398.0],["2021-09-01",22325.0,25916.0,22325.0,25118.0,312.0],["2021-09-02",25346.0,25460.0,22990.0,23674.0,232.0],["2021-09-03",23978.0,24947.0,22838.0,24130.0,134.0],["2021-09-07",25042.0,26106.0,23446.0,24548.0,198.0],["2021-09-08",24320.0,24510.0,22116.0,22686.0,164.0],["2021-09-09",22914.0,23522.0,21508.0,22724.0,172.0],["2021-09-10",22952.0,22952.0,21014.0,21090.0,191.0],["2021-09-13",21660.0,23978.0,20330.0,22800.0,235.0],["2021-09-14",22648.0,23750.0,21394.0,21546.0,214.0],["2021-09-15",22952.0,26220.0,22800.0,25080.0,1544.0],["2021-09-16",24586.0,25460.0,23218.0,24130.0,313.0],["2021-09-17",23940.0,24890.0,22990.0,23560.0,249.0],["2021-09-20",22849.4004,23522.0,21660.0,22078.0,333.0],["2021-09-21",22534.0,23142.0,21584.0,23142.0,237.0],["2021-09-22",23104.0,23180.0,21964.0,22040.0,224.0],["2021-09-23",22078.0,22583.4004,20976.0,22230.0,398.0],["2021-09-24",21660.0,21850.0,20824.0,21052.0,236.0],["2021-09-27",20900.0,22154.0,20698.5996,21926.0,106.0],["2021-09-28",21356.0,21470.0,19988.0,20064.0,187.0],["2021-09-29",20216.0,20634.0,19076.0,19456.0,155.0],["2021-09-30",19684.0,21090.0,19684.0,20558.0,117.0],["2021-10-01",20634.0,20881.0,19760.0,20596.0,90.0],["2021-10-04",20786.0,20786.0,19836.0,20596.0,78.0],["2021-10-05",20368.0,20634.0,19760.0,20102.0,71.0],["2021-10-06",19950.0,20748.0,19912.0,20482.0,57.0],["2021-10-07",20824.0,21774.0,20482.0,21508.0,96.0],["2021-10-08",21774.0,21850.0,20596.0,20672.0,89.0],["2021-10-11",20672.0,21090.0,20178.0,20330.0,72.0],["2021-10-12",20596.0,20900.0,20273.0,20482.0,38.0],["2021-10-13",20786.0,20786.0,19912.0,20026.0,49.0],["2021-10-14",19988.0,20406.0,19836.0,20178.0,52.0],["2021-10-15",20444.0,21850.0,19988.0,21318.0,111.0],["2021-10-18",21204.0,23636.0,20596.0,23142.0,269.0],["2021-10-19",22040.0,23484.0,21663.8008,22800.0,178.0],["2021-10-20",22838.0,23446.0,22078.0,22382.0,67.0],["2021-10-21",22268.0,22788.5996,21204.0,21356.0,85.0],["2021-10-22",21280.0,21337.0,20292.0,20558.0,85.0],["2021-10-25",20672.0,21280.0,19847.4004,20102.0,93.0],["2021-10-26",20482.0,21584.0,19950.0,20482.0,133.0],["2021-10-27",20292.0,21280.0,19570.0,19684.0,91.0],["2021-10-28",19608.0,20254.0,19304.0,20140.0,118.0],["2021-10-29",20026.0,20140.0,18810.0,19266.0,175.0],["2021-11-01",19456.0,20140.0,19190.0,19456.0,102.0],["2021-11-02",19456.0,19866.4004,19038.0,19494.0,83.0],["2021-11-03",19304.0,20330.0,19152.0,19228.0,111.0],["2021-11-04",19190.0,19646.0,18848.0,19342.0,87.0],["2021-11-05",19418.0,19760.0,18924.0,19608.0,84.0],["2021-11-08",19798.0,19798.0,18696.0,19000.0,135.0],["2021-11-09",19076.0,19152.0,18019.5996,18202.0,176.0],["2021-11-10",18240.0,18354.0,15390.0,15466.0,362.0],["2021-11-11",15770.0,16150.0,14934.0,15580.0,207.0],["2021-11-12",15694.0,16910.0,14706.0,15808.0,309.0],["2021-11-15",16074.0,16568.0,15428.0,16264.0,83.0],["2021-11-16",16530.0,16682.0,15162.0,15352.0,164.0],["2021-11-17",15390.0,15428.0,13452.0,13870.0,390.0],["2021-11-18",14820.0,17480.0,14668.0,15238.0,765.0],["2021-11-19",15770.0,17195.0,15200.0,15390.0,323.0],["2021-11-22",15401.4004,15770.0,14766.7998,15314.0,270.0],["2021-11-23",15238.0,16264.0,15010.0,16264.0,276.0],["2021-11-24",16036.0,17020.1992,15580.0,16948.0,205.0],["2021-11-26",16940.4004,21204.0,16226.0,20558.0,602.0],["2021-11-29",22800.0,24396.0,20938.0,21698.0,1285.0],["2021-11-30",21850.0,24320.0,20634.0,24244.0,987.0],["2021-12-01",24700.0,26448.0,18050.0,19190.0,1586.0],["2021-12-02",16188.0,16644.0,13870.0,14668.0,1095.0],["2021-12-03",14744.0,15010.0,12350.0,12426.0,476.0],["2021-12-06",12996.0,13642.0,11856.0,13414.0,378.0],["2021-12-07",13794.0,13946.0,12920.0,13870.0,310.0],["2021-12-08",13794.0,15390.0,13604.0,15010.0,241.0],["2021-12-09",15048.0,16530.0,14972.0,15200.0,264.0],["2021-12-10",16150.0,16834.0,14288.0,15466.0,425.0],["2021-12-13",15428.0,15694.0,14744.0,14934.0,145.0],["2021-12-14",15048.0,16150.0,14706.0,15390.0,213.0],["2021-12-15",15352.0,15732.0,14668.0,15466.0,180.0],["2021-12-16",15770.0,16264.0,15048.0,15048.0,196.0],["2021-12-17",15086.0,16796.0,14831.4004,16606.0,281.0],["2021-12-20",15960.0,17062.0,15466.0,15732.0,160.0],["2021-12-21",15694.0,16416.0,15504.0,15884.0,152.0],["2021-12-22",15732.0,16074.0,15393.7998,15884.0,95.0],["2021-12-23",15656.0,16112.0,15466.0,15846.0,95.0],["2021-12-27",15846.0,15960.0,15086.0,15200.0,146.0],["2021-12-28",15124.0,15276.0,14136.0,14326.0,195.0],["2021-12-29",14136.0,14402.0,13794.0,14136.0,165.0],["2021-12-30",13984.0,15542.0,13984.0,14896.0,132.0],["2021-12-31",14858.0,15276.0,14592.0,14820.0,102.0],["2022-01-03",14706.0,14972.0,14136.0,14326.0,127.0],["2022-01-04",14630.0,15048.0,14094.2002,14820.0,98.0],["2022-01-05",14554.0,15336.7998,13338.0,13680.0,170.0],["2022-01-06",13908.0,14326.0,12844.0,12958.0,98.0],["2022-01-07",12920.0,13452.0,12258.7998,12540.0,144.0],["2022-01-10",12426.0,12882.0,11818.0,12692.0,123.0],["2022-01-11",12578.0,12806.0,12198.0,12426.0,75.0],["2022-01-12",12464.0,12692.0,12186.5996,12350.0,42.0],["2022-01-13",12350.0,12350.0,10624.7998,11286.0,273.0],["2022-01-14",11362.0,11628.0,11058.0,11552.0,70.0],["2022-01-18",11400.0,11438.0,10336.0,10488.0,117.0],["2022-01-19",10526.0,11362.0,10389.2002,11001.0,89.0],["2022-01-20",10906.0,11324.0,9386.0,9880.0,194.0],["2022-01-21",9956.0,10127.0,9538.0,9842.0,129.0],["2022-01-24",9728.0,9728.0,8550.0,9652.0,144.0],["2022-01-25",9462.0,9842.0,9234.0,9614.0,43.0],["2022-01-26",10070.0,11248.0,10070.0,10108.0,132.0],["2022-01-27",9956.0,10944.0,9652.0,9728.0,106.0],["2022-01-28",9918.0,10389.2002,9614.0,10146.0,116.0],["2022-01-31",10450.0,10906.0,10184.0,10868.0,91.0],["2022-02-01",11172.0,13148.0,11020.0,12445.0,472.0],["2022-02-02",12350.0,12391.7998,11453.2002,11856.0,122.0],["2022-02-03",11514.0,12996.0,11149.2002,12920.0,155.0],["2022-02-04",12768.0,13072.0,12274.0,12730.0,74.0],["2022-02-07",12806.0,13083.4004,11780.0,11970.0,80.0],["2022-02-08",11856.0,12274.0,11780.0,11932.0,42.0],["2022-02-09",11894.0,12350.0,11856.0,12350.0,22.0],["2022-02-10",12312.0,13262.0,11894.0,12920.0,106.0],["2022-02-11",12844.0,13072.0,11780.0,11970.0,90.0],["2022-02-14",12046.0,12312.0,11780.0,12046.0,54.0],["2022-02-15",12217.0,12502.0,12160.0,12426.0,30.0],["2022-02-16",12388.0,13566.0,12388.0,13224.0,91.0],["2022-02-17",13414.0,13516.5996,12255.0,12350.0,58.0],["2022-02-18",12236.0,12798.4004,11780.0,11856.0,55.0],["2022-02-22",12160.0,12730.0,11818.0,12350.0,89.0],["2022-02-23",12464.0,12464.0,11590.0,11628.0,59.0],["2022-02-24",11400.0,12198.0,11210.0,12046.0,64.0],["2022-02-25",12046.0,12198.0,11757.2002,12084.0,19.0],["2022-02-28",12084.0,12616.0,11932.0,12122.0,32.0],["2022-03-01",11932.0,12502.0,11704.0,12084.0,36.0],["2022-03-02",12160.0,12160.0,11590.0,11666.0,56.0],["2022-03-03",11780.0,11894.0,11248.0,11628.0,37.0],["2022-03-04",11742.0,11932.0,11362.0,11400.0,41.0],["2022-03-07",11210.0,11738.2002,11020.0,11058.0,52.0],["2022-03-08",11020.0,11400.0,10260.0,11058.0,102.0],["2022-03-09",11172.0,11662.2002,11058.0,11362.0,28.0],["2022-03-10",11020.0,11666.0,11020.0,11476.0,30.0],["2022-03-11",11476.0,11476.0,10754.0,10906.0,45.0],["2022-03-14",10792.0,10868.0,10146.0,10146.0,46.0],["2022-03-15",10488.0,10526.0,9576.0,9804.0,43.0],["2022-03-16",10070.0,10868.0,9956.0,10488.0,45.0],["2022-03-17",10260.0,11020.0,10260.0,10488.0,38.0],["2022-03-18",10526.0,11476.0,10526.0,11248.0,76.0],["2022-03-21",11020.0,11362.0,10678.0,10868.0,31.0],["2022-03-22",10754.0,11704.0,10754.0,11362.0,31.0],["2022-03-23",11248.0,11628.0,11020.0,11096.0,21.0],["2022-03-24",11020.0,11483.5996,10906.0,10906.0,30.0],["2022-03-25",10982.0,10982.0,10298.0,10336.0,63.0],["2022-03-28",10298.0,10484.2002,9880.0,10070.0,77.0],["2022-03-29",10298.0,10298.0,9842.0,10146.0,55.0],["2022-03-30",10146.0,10636.2002,9880.0,9918.0,24.0],["2022-03-31",10260.0,10427.2002,9500.0,9842.0,57.0],["2022-04-01",10336.0,10488.0,9500.0,9614.0,43.0],["2022-04-04",9576.0,9728.0,9082.0,9538.0,119.0],["2022-04-05",9842.0,9880.0,8816.0,9196.0,77.0],["2022-04-06",9120.0,9120.0,8474.0,8702.0,69.0],["2022-04-07",8740.0,8930.0,8094.0,8398.0,93.0],["2022-04-08",8360.0,8493.0,7524.0,8056.0,172.0],["2022-04-11",7866.0,8208.0,7866.0,8056.0,32.0],["2022-04-12",8056.0,8360.0,7410.0,7486.0,126.0],["2022-04-13",7600.0,7847.0,7296.0,7600.0,79.0],["2022-04-14",7676.0,7828.0,7296.0,7448.0,96.0],["2022-04-18",7448.0,7607.6001,6840.0,7068.0,116.0],["2022-04-19",7220.0,7220.0,6650.0,6954.0,95.0],["2022-04-20",6840.0,7106.0,6688.0,7030.0,54.0],["2022-04-21",6954.0,7068.0,6498.0,6612.0,108.0],["2022-04-22",6726.0,6840.0,6308.0,6536.0,59.0],["2022-04-25",6346.0,6536.0,6270.0,6346.0,74.0],["2022-04-26",6308.0,6726.0,5510.0,5624.0,141.0],["2022-04-27",5738.0,6346.0,5700.0,6194.0,82.0],["2022-04-28",6422.0,6612.0,5700.0,6574.0,149.0],["2022-04-29",6954.0,8550.0,6878.0,8056.0,588.0],["2022-05-02",7866.0,7980.0,6194.0,6384.0,773.0],["2022-05-03",6004.0,6042.0,4598.0,5054.0,884.0],["2022-05-04",4940.0,5472.0,4788.0,5244.0,218.0],["2022-05-05",5244.0,5244.0,4750.0,4864.0,123.0],["2022-05-06",4826.0,4978.0,4560.0,4978.0,92.0],["2022-05-09",4674.0,4712.0,3800.0,4104.0,216.0],["2022-05-10",4104.0,4385.2002,3838.0,4294.0,54.0],["2022-05-11",4180.0,4180.0,3800.0,3990.0,67.0],["2022-05-12",3990.0,4180.0,3800.0,4180.0,49.0],["2022-05-13",4370.0,4864.0,4187.6001,4788.0,83.0],["2022-05-16",4788.0,5434.0,4636.0,5016.0,88.0],["2022-05-17",5130.0,5358.0,4598.0,4788.0,58.0],["2022-05-18",4788.0,5510.0,4712.0,5434.0,62.0],["2022-05-19",5396.0,5624.0,5130.0,5168.0,45.0],["2022-05-20",5168.0,5358.0,4636.0,4826.0,39.0],["2022-05-23",5054.0,5092.0,4860.2002,4940.0,28.0],["2022-05-24",4864.0,4864.0,4598.0,4712.0,18.0],["2022-05-25",4712.0,4864.0,4560.0,4750.0,17.0],["2022-05-26",4826.0,5092.0,4712.0,5016.0,32.0],["2022-05-27",4940.0,5206.0,4788.0,5206.0,39.0],["2022-05-31",5396.0,6270.0,5301.0,6156.0,140.0],["2022-06-01",6042.0,9272.0,5966.0,8094.0,712.0],["2022-06-02",7904.0,8436.0,7448.0,7638.0,144.0],["2022-06-03",7372.0,7562.0,6878.0,6992.0,82.0],["2022-06-06",6346.0,6460.0,6080.0,6270.0,72.0],["2022-06-07",6270.0,7144.0,6042.0,6954.0,81.0],["2022-06-08",7068.0,7220.0,6688.0,6954.0,46.0],["2022-06-09",6726.0,6878.0,5624.0,5776.0,83.0],["2022-06-10",5700.0,6118.0,5548.0,5966.0,86.0],["2022-06-13",5852.0,5852.0,5016.0,5130.0,65.0],["2022-06-14",5130.0,5890.0,4940.0,5092.0,211.0],["2022-06-15",3097.0,3579.6001,3078.0,3359.2,414.0],["2022-06-16",3279.3999,3336.3999,3002.0,3268.0,111.0],["2022-06-17",3230.0,3397.2,3154.0,3184.3999,64.0],["2022-06-21",3420.0,3439.0,3078.0,3081.8,100.0],["2022-06-22",3192.0,3306.0,3116.0,3184.3999,47.0],["2022-06-23",3306.0,3401.0,3268.0,3306.0,59.0],["2022-06-24",3496.0,3534.0,3344.0,3477.0,45.0],["2022-06-27",3496.0,3572.0,3306.0,3378.2,32.0],["2022-06-28",3378.2,3450.3999,3142.6001,3199.6001,27.0],["2022-06-29",3173.0,3233.8,3051.3999,3146.3999,14.0],["2022-06-30",3268.0,3374.3999,3040.0,3222.3999,33.0],["2022-07-01",3268.0,3344.0,3195.8,3306.0,21.0],["2022-07-05",3344.0,3458.0,3230.0,3423.8,26.0],["2022-07-06",3530.2,3610.0,3420.0,3458.0,28.0],["2022-07-07",3420.0,3686.0,3420.0,3648.0,33.0],["2022-07-08",3686.0,3952.0,3629.0,3800.0,27.0],["2022-07-11",3800.0,3876.0,3800.0,3838.0,23.0],["2022-07-12",4180.0,4180.0,3800.0,3952.0,25.0],["2022-07-13",3876.0,4066.0,3800.0,3952.0,18.0],["2022-07-14",3990.0,4104.0,3963.3999,4066.0,30.0],["2022-07-15",4180.0,5282.0,4066.0,4332.0,312.0],["2022-07-18",3762.0,4370.0,3762.0,4218.0,93.0],["2022-07-19",4294.0,4750.0,3990.0,4598.0,61.0],["2022-07-20",4484.0,4940.0,4484.0,4712.0,37.0],["2022-07-21",4750.0,5054.0,4712.0,4978.0,53.0],["2022-07-22",4826.0,4936.2002,4370.0,4560.0,37.0],["2022-07-25",4750.0,4750.0,4362.3999,4370.0,13.0],["2022-07-26",4408.0,4541.0,4153.3999,4218.0,21.0],["2022-07-27",4294.0,4332.0,4104.0,4180.0,28.0],["2022-07-28",4104.0,4541.0,3914.0,4446.0,22.0],["2022-07-29",4142.0,4408.0,4142.0,4142.0,18.0],["2022-08-01",4180.0,4446.0,4142.0,4332.0,23.0],["2022-08-02",4104.0,4636.0,4104.0,4522.0,25.0],["2022-08-03",4636.0,4788.0,4408.0,4636.0,29.0],["2022-08-04",4788.0,4940.0,4560.0,4864.0,28.0],["2022-08-05",4712.0,4940.0,4594.2002,4826.0,48.0],["2022-08-08",4902.0,4902.0,4237.0,4446.0,55.0],["2022-08-09",4446.0,4446.0,4218.0,4218.0,15.0],["2022-08-10",4294.0,4484.0,4104.0,4195.2002,26.0],["2022-08-11",4370.0,4370.0,3990.0,4066.0,36.0],["2022-08-12",4522.0,4522.0,4066.0,4332.0,23.0],["2022-08-15",4408.0,4408.0,4104.0,4332.0,25.0],["2022-08-16",4370.0,4370.0,3990.0,4104.0,48.0],["2022-08-17",4104.0,4256.0,3800.0,3914.0,43.0],["2022-08-18",3838.0,3952.0,3644.2,3724.0,39.0],["2022-08-19",3800.0,3876.0,3507.3999,3610.0,33.0],["2022-08-22",3306.0,3553.0,3119.8,3230.0,344.0],["2022-08-23",3306.0,3336.3999,3040.0,3226.2,62.0],["2022-08-24",3332.6001,3705.0,3040.0,3636.6001,61.0],["2022-08-25",3686.0,3724.0,3412.3999,3427.6001,20.0],["2022-08-26",3461.8,3587.2,3230.0,3264.2,58.0],["2022-08-29",3298.3999,3397.2,3192.0,3233.8,19.0],["2022-08-30",3306.0,3306.0,3051.3999,3104.6001,48.0],["2022-08-31",3116.0,3420.0,3116.0,3233.8,33.0],["2022-09-01",3230.0,3344.0,3154.0,3287.0,35.0],["2022-09-02",3309.8,3382.0,3116.0,3169.2,45.0],["2022-09-06",3230.0,3382.0,3040.0,3062.8,23.0],["2022-09-07",3078.0,3116.0,2933.6001,3036.2,37.0],["2022-09-08",3002.0,3192.0,2888.0,3135.0,22.0],["2022-09-09",3135.0,3306.0,3078.0,3199.6001,21.0],["2022-09-12",3195.8,3545.3999,3195.8,3359.2,46.0],["2022-09-13",3340.2,3344.0,3081.8,3104.6001,24.0],["2022-09-14",3230.0,3306.0,3051.3999,3051.3999,160.0],["2022-09-15",3074.2,3230.0,2979.2,3078.0,38.0],["2022-09-16",3040.0,3116.0,2926.0,3078.0,36.0],["2022-09-19",2994.3999,3078.0,2850.0,2850.0,36.0],["2022-09-20",2812.0,2812.0,2394.0,2549.8,87.0],["2022-09-21",2660.0,2812.0,2481.3999,2576.3999,31.0],["2022-09-22",2606.8,2952.6001,2367.3999,2698.0,96.0],["2022-09-23",2701.8,2701.8,2432.0,2625.8,22.0],["2022-09-26",2660.0,2660.0,2401.6001,2587.8,44.0],["2022-09-27",2546.0,2739.8,2397.8,2667.6001,14.0],["2022-09-28",2690.3999,2774.0,2591.6001,2656.2,7.0],["2022-09-29",2774.0,2774.0,2451.0,2580.2,8.0],["2022-09-30",2561.2,2781.6001,2477.6001,2527.0,7.0],["2022-10-03",2736.0,2736.0,2420.6001,2546.0,23.0],["2022-10-04",2660.0,2789.2,2546.0,2625.8,44.0],["2022-10-05",2606.8,2652.3999,2447.2,2549.8,13.0],["2022-10-06",2660.0,2660.0,2470.0,2481.3999,13.0],["2022-10-07",2553.6001,3420.0,2204.0,2280.0,742.0],["2022-10-10",2226.8,2226.8,1900.0,2055.8,76.0],["2022-10-11",1938.0,2158.3999,1919.0,2044.4,48.0],["2022-10-12",2128.0,2128.0,1900.0,2044.4,31.0],["2022-10-13",2192.6001,2192.6001,1903.8,2067.2,56.0],["2022-10-14",2036.8,2093.8,1900.0,1938.0,31.0],["2022-10-17",1968.4,2116.6001,1903.8,2033.0,47.0],["2022-10-18",2264.8,2264.8,1858.2,1972.2,167.0],["2022-10-19",1938.0,1938.0,1824.0,1843.0,41.0],["2022-10-20",1824.0,2014.0,1717.6,1903.8,75.0],["2022-10-21",1976.0,1976.0,1824.0,1896.2,20.0],["2022-10-24",1930.4,1938.0,1824.0,1827.8,24.0],["2022-10-25",1862.0,1949.4,1713.8,1786.0,40.0],["2022-10-26",1896.2,1896.2,1748.0,1786.0,22.0],["2022-10-27",1896.2,1896.2,1691.0,1713.8,23.0],["2022-10-28",1824.0,1846.8,1672.0,1725.2,46.0],["2022-10-31",1713.8,1862.0,1713.8,1778.4,35.0],["2022-11-01",1835.4,1881.0,1653.0,1782.2,67.0],["2022-11-02",1786.0,1820.2,1516.2,1599.8,34.0],["2022-11-03",1672.0,1672.0,1599.8,1603.6,19.0],["2022-11-04",1710.0,1710.0,1561.8,1649.2,30.0],["2022-11-07",1596.0,1626.4,1356.6,1482.0,75.0],["2022-11-08",1520.0,1520.0,1371.8,1409.8,30.0],["2022-11-09",1406.0,1482.0,1330.0,1330.0,33.0],["2022-11-10",1520.0,1520.0,1333.8,1375.6,47.0],["2022-11-11",1337.6,1482.0,1337.6,1421.2,31.0],["2022-11-14",1501.0,1501.0,1387.0,1474.4,19.0],["2022-11-15",1501.0,1786.0,1406.0,1649.2,76.0],["2022-11-16",1634.0,1767.0,1482.0,1618.8,33.0],["2022-11-17",1596.0,1858.2,1596.0,1820.2,35.0],["2022-11-18",1820.2,2124.2,1770.8,2002.6,61.0],["2022-11-21",1957.0,2002.6,1683.4,1744.2,18.0],["2022-11-22",1786.0,1900.0,1645.4,1668.2,24.0],["2022-11-23",1664.4,1683.4,1520.0,1683.4,8.0],["2022-11-25",1778.4,1778.4,1672.0,1710.0,6.0],["2022-11-28",1675.8,1865.8,1672.0,1710.0,12.0],["2022-11-29",1710.0,1710.0,1520.0,1592.2,29.0],["2022-11-30",1596.0,1653.0,1580.8,1580.8,24.0],["2022-12-01",1558.0,1710.0,1558.0,1596.0,23.0],["2022-12-02",1565.6,1634.0,1493.4,1569.4,27.0],["2022-12-05",1558.0,1558.0,1341.4,1360.4,74.0],["2022-12-06",1349.0,1478.2,1330.0,1352.8,19.0],["2022-12-07",1368.0,1406.0,1105.8,1143.8,121.0],["2022-12-08",1140.0,1254.0,950.0,976.6,88.0],["2022-12-09",988.0,1140.0,988.0,1026.0,52.0],["2022-12-12",1026.0,1102.0,988.0,1018.4,51.0],["2022-12-13",1520.0,1520.0,1037.4,1102.0,69.0],["2022-12-14",1212.2,1257.8,1083.0,1102.0,25.0],["2022-12-15",1102.0,1140.0,908.2,1033.6,39.0],["2022-12-16",946.2,1292.0,611.8,912.0,633.0],["2022-12-19",1166.6,1341.4,475.0,503.5,6302.0],["2022-12-20",450.3,1299.6,421.8,423.7,149827.0],["2022-12-21",480.7,503.5,393.3,400.9,23966.0],["2022-12-22",376.2,378.1,294.5,300.2,7093.0],["2022-12-23",304.0,305.9,224.2,235.6,11277.0],["2022-12-27",364.8,450.3,328.7,370.5,272853.0],["2022-12-28",326.8,368.6,296.59,315.4,11967.0],["2022-12-29",309.7,361.0,294.5,359.1,7475.0],["2022-12-30",343.9,756.2,324.9,644.1,213814.0],["2023-01-03",746.7,1136.2,693.5,1007.0,249432.0],["2023-01-04",836.0,881.6,674.5,832.2,36576.0],["2023-01-05",784.7,1358.5,769.5,934.8,124889.0],["2023-01-06",875.9,1197.0,841.7,1001.3,79851.0],["2023-01-09",969.0,1149.5,931.0,931.0,21673.0],["2023-01-10",942.4,959.5,794.2,817.0,9678.0],["2023-01-11",796.1,798.0,659.3,661.2,6096.0],["2023-01-12",685.9,798.0,674.5,779.0,6307.0],["2023-01-13",739.1,760.0,684.0,704.9,2484.0],["2023-01-17",680.2,807.5,678.3,706.8,3655.0],["2023-01-18",716.3,725.8,647.9,676.4,1785.0],["2023-01-19",666.9,687.04,589.0,609.9,2128.0],["2023-01-20",615.6,703.0,598.5,689.7,2903.0],["2023-01-23",646.0,670.7,613.7,638.4,2405.0],["2023-01-24",630.8,644.1,596.6,602.3,1044.0],["2023-01-25",697.3,1016.5,630.8,805.6,126029.0],["2023-01-26",767.6,830.3,684.0,687.8,7733.0],["2023-01-27",697.3,739.1,587.1,615.6,5024.0],["2023-01-30",609.9,687.8,609.9,627.0,1921.0],["2023-01-31",621.3,646.0,617.5,632.7,1024.0],["2023-02-01",638.4,638.4,602.3,621.3,1325.0],["2023-02-02",627.0,834.1,611.8,708.7,15641.0],["2023-02-03",674.5,703.0,636.5,670.7,1823.0],["2023-02-06",665.0,680.2,636.5,646.0,1423.0],["2023-02-07",642.2,670.7,613.7,628.9,1093.0],["2023-02-08",628.9,642.2,608.0,628.9,1048.0],["2023-02-09",615.6,649.8,587.1,592.8,1113.0],["2023-02-10",592.8,598.5,543.4,564.3,856.0],["2023-02-13",554.8,609.9,554.8,589.0,855.0],["2023-02-14",583.3,594.7,560.5,590.9,482.0],["2023-02-15",590.9,600.4,560.5,571.9,439.0],["2023-02-16",564.3,581.4,560.5,570.0,539.0],["2023-02-17",562.4,583.3,562.4,573.8,272.0],["2023-02-21",564.3,583.3,551.0,571.9,429.0],["2023-02-22",570.0,589.0,560.31,579.5,611.0],["2023-02-23",541.5,551.0,473.1,516.8,1795.0],["2023-02-24",516.8,535.8,513.0,516.8,482.0],["2023-02-27",522.5,547.2,522.5,545.3,445.0],["2023-02-28",556.7,556.7,522.5,545.3,266.0],["2023-03-01",545.3,547.2,509.2,522.5,170.0],["2023-03-02",551.0,551.0,509.2,511.1,168.0],["2023-03-03",501.6,541.5,501.6,533.9,397.0],["2023-03-06",532.0,545.3,513.95,528.2,564.0],["2023-03-07",520.6,543.4,516.8,530.1,413.0],["2023-03-08",524.4,541.5,513.0,522.5,146.0],["2023-03-09",514.9,522.5,499.7,502.55,204.0],["2023-03-10",486.4,533.9,475.0,482.6,316.0],["2023-03-13",475.0,497.8,459.8,463.6,273.0],["2023-03-14",473.1,475.0,438.9,438.9,362.0],["2023-03-15",427.5,450.3,362.9,393.3,788.0],["2023-03-16",389.5,408.5,389.5,406.6,197.0],["2023-03-17",414.2,421.8,402.8,402.8,423.0],["2023-03-20",408.5,412.3,375.25,383.8,332.0],["2023-03-21",383.8,406.6,383.61,389.5,125.0],["2023-03-22",393.3,393.3,366.7,380.0,156.0],["2023-03-23",381.9,385.7,361.0,364.8,155.0],["2023-03-24",378.1,379.24,355.3,370.5,315.0],["2023-03-27",372.4,380.0,354.73,355.3,481.0],["2023-03-28",343.9,361.38,343.9,349.6,243.0],["2023-03-29",359.1,359.1,342.0,343.9,211.0],["2023-03-30",345.8,351.5,303.05,317.3,883.0],["2023-03-31",324.9,342.0,323.0,342.0,322.0],["2023-04-03",338.2,378.1,338.2,359.1,593.0],["2023-04-04",351.5,355.3,336.3,338.2,126.0],["2023-04-05",400.9,513.0,235.6,271.7,164121.0],["2023-04-06",262.2,269.8,228.0,233.7,6424.0],["2023-04-10",233.7,254.6,218.5,229.9,3486.0],["2023-04-11",224.2,233.7,214.7,233.7,2319.0],["2023-04-12",218.5,233.7,218.5,231.8,1239.0],["2023-04-13",224.2,246.05,224.2,243.2,1647.0],["2023-04-14",229.9,245.1,228.0,235.6,1446.0],["2023-04-17",237.5,256.5,233.7,245.1,1766.0],["2023-04-18",246.81,250.8,239.4,245.1,796.0],["2023-04-19",239.4,247.0,228.0,231.8,1557.0],["2023-04-20",233.7,241.3,228.0,235.6,723.0],["2023-04-21",235.6,239.4,224.2,226.1,669.0],["2023-04-24",231.8,231.8,214.7,220.4,907.0],["2023-04-25",222.3,222.3,203.3,209.0,1094.0],["2023-04-26",203.3,209.0,195.7,203.3,534.0],["2023-04-27",197.6,218.5,197.6,214.7,660.0],["2023-04-28",214.7,218.5,209.0,218.5,451.0],["2023-05-01",210.9,216.6,209.0,209.0,357.0],["2023-05-02",205.2,209.0,199.5,209.0,405.0],["2023-05-03",210.9,212.8,199.5,212.8,614.0],["2023-05-04",207.1,212.8,199.5,201.4,717.0],["2023-05-05",199.5,224.2,199.5,207.1,856.0],["2023-05-08",205.2,212.8,201.4,205.2,356.0],["2023-05-09",201.4,207.1,199.5,207.1,439.0],["2023-05-10",199.5,207.1,199.5,203.3,173.0],["2023-05-11",203.3,205.2,193.8,197.6,555.0],["2023-05-12",195.7,196.46,182.4,184.3,603.0],["2023-05-15",178.79,195.7,178.79,195.7,508.0],["2023-05-16",191.9,193.8,178.6,184.3,268.0],["2023-05-17",190.0,190.0,178.79,186.01,192.0],["2023-05-18",186.2,203.3,182.21,197.6,3565.0],["2023-05-19",216.6,279.3,216.6,237.5,76420.0],["2023-05-22",228.0,252.7,191.9,243.2,5169.0],["2023-05-23",243.2,271.7,216.6,248.9,4683.0],["2023-05-24",243.2,264.1,233.7,237.5,1546.0],["2023-05-25",237.5,237.5,220.4,228.0,686.0],["2023-05-26",229.9,231.04,220.4,224.2,412.0],["2023-05-30",220.4,224.2,205.58,218.5,539.0],["2023-05-31",209.0,220.4,205.2,216.6,611.0],["2023-06-01",212.8,239.4,209.0,226.1,829.0],["2023-06-02",235.6,235.6,214.7,226.1,600.0],["2023-06-05",226.1,260.3,218.5,229.9,4543.0],["2023-06-06",228.0,247.0,218.5,237.5,1218.0],["2023-06-07",228.0,248.9,228.0,235.6,942.0],["2023-06-08",229.9,233.7,224.2,231.8,666.0],["2023-06-09",231.8,233.7,220.4,229.9,716.0],["2023-06-12",226.1,229.71,216.41,224.2,400.0],["2023-06-13",233.7,237.5,216.6,220.4,541.0],["2023-06-14",224.2,237.5,216.6,222.3,639.0],["2023-06-15",218.5,226.1,214.7,220.4,486.0],["2023-06-16",224.2,233.7,214.7,222.3,751.0],["2023-06-20",214.7,220.4,214.7,216.6,503.0],["2023-06-21",216.6,218.5,209.0,216.6,378.0],["2023-06-22",209.0,224.2,209.0,222.3,414.0],["2023-06-23",220.4,228.0,216.6,216.6,255.0],["2023-06-26",216.6,224.2,214.89,220.4,276.0],["2023-06-27",220.4,220.59,214.7,220.02,248.0],["2023-06-28",216.6,219.07,209.0,216.6,227.0],["2023-06-29",216.6,220.4,210.9,216.6,145.0],["2023-06-30",218.5,226.1,216.6,222.3,181.0],["2023-07-03",214.7,220.4,210.9,210.9,152.0],["2023-07-05",209.0,214.7,205.2,214.7,541.0],["2023-07-06",209.0,209.0,197.6,201.02,306.0],["2023-07-07",203.3,210.9,203.3,210.9,113.0],["2023-07-10",209.0,210.33,201.4,207.1,160.0],["2023-07-11",203.3,209.0,201.4,207.1,113.0],["2023-07-12",207.1,207.1,199.5,203.3,56.0],["2023-07-13",207.1,209.0,203.49,205.2,71.0],["2023-07-14",209.0,209.0,197.6,197.6,343.0],["2023-07-17",209.0,209.0,197.6,205.2,241.0],["2023-07-18",203.3,208.43,197.6,202.35,177.0],["2023-07-19",203.3,203.3,197.6,202.35,150.0],["2023-07-20",199.5,201.4,197.6,199.5,172.0],["2023-07-21",195.7,209.0,195.7,201.4,142.0],["2023-07-24",201.59,203.3,193.8,196.65,278.0],["2023-07-25",193.8,197.6,188.1,193.8,271.0],["2023-07-26",184.3,184.3,161.5,172.9,882.0],["2023-07-27",172.9,176.7,170.05,171.0,194.0],["2023-07-28",171.57,176.32,167.2,173.85,199.0],["2023-07-31",178.6,184.3,169.1,178.6,278.0],["2023-08-01",185.06,185.06,174.23,176.7,104.0],["2023-08-02",175.75,187.91,171.0,172.9,225.0],["2023-08-03",167.2,174.8,156.75,168.91,456.0],["2023-08-04",165.49,175.18,153.52,153.9,312.0],["2023-08-07",167.77,212.8,149.34,156.37,5496.0],["2023-08-08",157.51,157.51,131.1,146.49,741.0],["2023-08-09",185.44,186.2,138.7,160.36,58509.0],["2023-08-10",125.4,159.6,125.4,133.57,11529.0],["2023-08-11",129.39,142.5,129.39,137.37,1432.0],["2023-08-14",135.85,139.27,129.2,137.94,1431.0],["2023-08-15",137.18,140.22,125.97,136.42,1887.0],["2023-08-16",134.9,136.04,118.18,121.6,1706.0],["2023-08-17",127.11,127.11,115.9,125.02,603.0],["2023-08-18",127.49,127.49,114.0,117.99,605.0],["2023-08-21",125.21,125.4,114.95,121.22,451.0],["2023-08-22",120.84,125.4,114.76,120.65,155.0],["2023-08-23",120.08,121.6,114.19,117.61,258.0],["2023-08-24",116.09,123.12,110.2,113.62,544.0],["2023-08-25",116.28,116.28,102.6,106.21,538.0],["2023-08-28",106.4,107.54,102.6,106.02,487.0],["2023-08-29",109.06,110.39,103.74,109.63,393.0],["2023-08-30",104.69,129.39,104.5,121.98,1420.0],["2023-08-31",125.21,129.2,114.0,126.73,799.0],["2023-09-01",125.4,132.05,121.6,127.49,766.0],["2023-09-05",122.36,135.66,120.08,125.4,1811.0],["2023-09-06",130.15,131.1,117.8,120.08,537.0],["2023-09-07",119.7,125.02,106.78,115.71,1038.0],["2023-09-08",114.0,117.04,104.69,105.45,657.0],["2023-09-11",108.3,113.24,99.75,107.73,775.0],["2023-09-12",111.72,111.72,97.09,102.79,471.0],["2023-09-13",98.8,108.3,98.8,101.27,209.0],["2023-09-14",106.02,110.2,102.22,108.3,155.0],["2023-09-15",112.1,157.13,103.55,157.13,3666.0],["2023-09-18",136.8,154.85,134.9,143.45,1101.0],["2023-09-19",139.08,141.55,118.56,122.74,648.0],["2023-09-20",132.05,139.84,125.59,134.9,1458.0],["2023-09-21",132.24,134.14,110.2,113.05,988.0],["2023-09-22",117.61,120.46,106.4,108.49,197.0],["2023-09-25",112.1,133.0,104.88,106.4,230.0],["2023-09-26",113.62,116.47,106.4,113.81,246.0],["2023-09-27",119.51,119.7,109.44,112.1,169.0],["2023-09-28",114.0,119.7,112.1,114.95,203.0],["2023-09-29",115.9,117.8,108.3,116.47,92.0],["2023-10-02",110.2,117.8,110.2,110.2,197.0],["2023-10-03",111.72,117.8,106.4,114.0,153.0],["2023-10-04",110.58,114.0,102.6,110.01,306.0],["2023-10-05",102.6,113.62,102.03,106.4,115.0],["2023-10-06",120.27,120.27,102.6,112.1,218.0],["2023-10-09",109.82,110.01,103.74,110.01,104.0],["2023-10-10",110.2,114.0,104.5,106.4,202.0],["2023-10-11",106.4,113.05,106.21,106.4,138.0],["2023-10-12",110.39,110.39,102.6,106.97,158.0],["2023-10-13",110.2,110.2,98.99,106.4,136.0],["2023-10-16",106.4,106.4,96.9,98.99,313.0],["2023-10-17",99.56,104.5,95.0,97.28,284.0],["2023-10-18",95.57,100.51,91.2,96.9,815.0],["2023-10-19",95.95,112.1,70.3,84.74,1337.0],["2023-10-20",77.14,89.49,67.64,85.5,758.0],["2023-10-23",77.9,95.0,73.53,81.7,333.0],["2023-10-24",89.3,89.3,78.28,83.41,154.0],["2023-10-25",85.5,86.45,76.76,85.12,88.0],["2023-10-26",81.7,91.2,81.7,86.64,108.0],["2023-10-27",89.3,89.3,76.76,81.13,191.0],["2023-10-30",82.65,82.65,74.1,82.65,311.0],["2023-10-31",77.9,82.65,77.9,81.7,82.0],["2023-11-01",79.23,82.65,78.28,81.7,158.0],["2023-11-02",79.8,83.6,78.85,83.6,118.0],["2023-11-03",85.5,85.5,77.9,81.32,169.0],["2023-11-06",80.56,81.7,76.95,76.95,194.0],["2023-11-07",76.76,79.8,68.4,71.25,611.0],["2023-11-08",76.0,77.9,70.3,77.9,220.0],["2023-11-09",76.38,76.38,70.49,73.34,380.0],["2023-11-10",76.0,76.95,70.3,76.95,351.0],["2023-11-13",74.1,92.34,70.49,88.54,9595.0],["2023-11-14",77.9,86.45,62.32,65.36,3423.0],["2023-11-15",67.26,72.2,63.08,68.4,1206.0],["2023-11-16",69.92,77.9,62.89,74.1,975.0],["2023-11-17",79.42,79.42,66.69,68.59,346.0],["2023-11-20",68.4,78.09,64.98,70.11,639.0],["2023-11-21",66.69,72.2,65.17,68.4,87.0],["2023-11-22",72.2,72.2,61.94,64.6,448.0],["2023-11-24",65.36,65.74,59.66,60.99,248.0],["2023-11-27",61.75,61.75,58.9,59.47,397.0],["2023-11-28",60.8,69.35,60.23,64.03,19088.0],["2023-11-29",71.25,71.25,52.25,53.39,55720.0],["2023-11-30",49.02,66.31,49.02,51.49,9876.0],["2023-12-01",49.97,62.7,49.4,53.77,3469.0],["2023-12-04",62.7,66.69,49.02,56.24,16680.0],["2023-12-05",54.91,55.1,47.5,50.35,5360.0],["2023-12-06",49.4,53.2,42.75,46.74,8061.0],["2023-12-07",46.55,47.5,42.75,45.6,3800.0],["2023-12-08",43.89,46.55,41.8,45.22,1608.0],["2023-12-11",45.41,45.41,33.25,37.43,6456.0],["2023-12-12",36.48,38.38,34.58,35.72,2323.0],["2023-12-13",35.91,48.64,35.72,38.19,20590.0],["2023-12-14",38.0,43.7,36.29,39.71,4652.0],["2023-12-15",39.71,39.71,32.3,35.72,5545.0],["2023-12-18",33.63,33.82,28.5,32.11,4636.0],["2023-12-19",31.16,33.82,30.4,33.06,825.0],["2023-12-20",32.3,35.72,32.3,33.63,970.0],["2023-12-21",34.2,34.2,30.78,32.11,1458.0],["2023-12-22",33.25,37.24,32.3,35.34,3014.0],["2023-12-26",36.1,37.05,34.01,35.91,1809.0],["2023-12-27",35.72,43.51,34.39,39.52,7389.0],["2023-12-28",38.95,40.85,36.1,40.09,1938.0],["2023-12-29",39.9,42.18,38.19,40.66,1852.0],["2024-01-02",39.14,41.8,38.0,39.14,667.0],["2024-01-03",39.52,40.47,36.1,38.95,1150.0],["2024-01-04",42.94,44.08,38.95,41.61,113693.0],["2024-01-05",37.43,38.19,34.39,34.96,7867.0],["2024-01-08",34.01,39.14,32.3,37.81,3561.0],["2024-01-09",40.28,41.99,37.62,41.8,4275.0],["2024-01-10",40.85,58.9,38.57,57.0,30969.0],["2024-01-11",43.7,45.22,40.28,42.56,7739.0],["2024-01-12",41.42,41.42,38.0,38.38,3436.0],["2024-01-16",36.1,39.52,35.15,38.0,2096.0],["2024-01-17",36.1,39.52,36.1,36.1,1152.0],["2024-01-18",36.1,38.95,35.15,36.48,1624.0],["2024-01-19",36.86,38.95,36.48,38.95,937.0],["2024-01-22",39.14,40.66,38.0,39.9,1795.0],["2024-01-23",41.8,44.65,39.9,40.09,1636.0],["2024-01-24",40.85,43.7,39.9,41.42,1648.0],["2024-01-25",42.18,43.32,39.9,41.42,547.0],["2024-01-26",40.28,45.6,40.28,43.7,2000.0],["2024-01-29",43.7,43.7,39.9,39.9,1358.0],["2024-01-30",41.23,41.61,38.19,38.95,622.0],["2024-01-31",40.09,41.04,38.0,40.66,1253.0],["2024-02-01",38.0,39.14,34.58,38.0,1162.0],["2024-02-02",37.81,38.76,36.48,38.76,593.0],["2024-02-05",38.0,39.52,36.1,37.05,572.0],["2024-02-06",36.86,38.76,36.29,36.86,307.0],["2024-02-07",39.71,39.71,36.48,36.86,349.0],["2024-02-08",40.47,40.47,36.29,39.71,564.0],["2024-02-09",38.76,39.52,36.67,38.19,622.0],["2024-02-12",37.05,41.61,37.05,39.9,1036.0],["2024-02-13",39.9,41.99,38.0,39.9,1529.0],["2024-02-14",41.8,41.8,38.57,39.9,815.0],["2024-02-15",38.0,39.9,37.05,39.9,1603.0],["2024-02-16",38.0,39.9,37.43,38.95,465.0],["2024-02-20",39.9,47.5,38.0,40.85,3794.0],["2024-02-21",39.9,40.85,36.1,36.29,2777.0],["2024-02-22",39.9,39.9,35.91,37.05,1016.0],["2024-02-23",35.53,38.0,34.39,36.1,8432.0],["2024-02-26",37.43,38.95,36.1,38.0,2871.0],["2024-02-27",37.43,40.85,35.15,37.05,4079.0],["2024-02-28",34.2,39.0,30.0,31.5,14300.0],["2024-02-29",31.2,38.6,30.9,35.2,9510.0],["2024-03-01",34.2,34.9,31.93,32.3,5030.0],["2024-03-04",32.7,34.6,31.3,33.92,3700.0],["2024-03-05",33.7,40.05,33.7,38.4,16420.0],["2024-03-06",37.7,41.5,36.1,37.0,10470.0],["2024-03-07",37.8,43.0,37.6,41.2,22820.0],["2024-03-08",41.1,41.2,35.2,35.3,15280.0],["2024-03-11",38.0,40.0,35.0,38.8,119390.0],["2024-03-12",35.6,43.9,34.2,40.2,52090.0],["2024-03-13",35.7,38.3,33.5,35.8,18280.0],["2024-03-14",36.1,37.9,35.1,35.8,12730.0],["2024-03-15",35.2,36.7,34.0,35.0,6510.0],["2024-03-18",34.2,36.6,33.0,33.8,11080.0],["2024-03-19",33.0,33.65,31.2,32.2,4110.0],["2024-03-20",31.5,34.7,30.5,33.1,10840.0],["2024-03-21",32.2,35.0,32.2,34.8,6980.0],["2024-03-22",34.5,37.0,26.1,27.7,33850.0],["2024-03-25",26.5,26.6,20.5,21.1,14920.0],["2024-03-26",21.0,21.7,18.55,19.6,6150.0],["2024-03-27",18.8,20.4,18.05,20.1,21640.0],["2024-03-28",21.05,30.0,19.5,23.3,62700.0],["2024-04-01",22.4,23.3,20.6,22.0,9450.0],["2024-04-02",23.0,23.5,20.3,21.0,3560.0],["2024-04-03",20.6,26.0,20.6,22.6,10150.0],["2024-04-04",23.2,24.2,21.6,21.9,4050.0],["2024-04-05",25.0,25.0,22.0,22.3,2340.0],["2024-04-08",22.0,24.0,21.73,23.15,5130.0],["2024-04-09",23.1,25.29,21.66,23.2,3080.0],["2024-04-10",24.55,24.6,22.5,24.6,2590.0],["2024-04-11",24.9,25.8,22.2,22.2,2250.0],["2024-04-12",22.4,23.48,21.07,21.6,2100.0],["2024-04-15",22.2,22.2,20.1,20.35,2180.0],["2024-04-16",19.2,23.1,13.3,14.8,50820.0],["2024-04-17",14.7,19.9,14.7,19.1,30860.0],["2024-04-18",17.5,20.6,17.2,18.3,9060.0],["2024-04-19",18.01,19.4,18.0,18.2,1980.0],["2024-04-22",17.6,20.0,17.6,18.0,3180.0],["2024-04-23",17.7,20.7,17.7,19.0,4820.0],["2024-04-24",19.3,19.5,17.6,18.2,1670.0],["2024-04-25",17.0,18.18,16.8,17.69,1590.0],["2024-04-26",17.95,18.7,17.7,18.0,2060.0],["2024-04-29",19.77,19.77,18.21,19.6,480.0],["2024-04-30",20.3,21.8,18.0,21.5,7410.0],["2024-05-01",22.1,22.1,19.81,19.9,2750.0],["2024-05-02",19.8,21.0,19.6,20.0,2100.0],["2024-05-03",19.7,20.5,18.65,20.0,1130.0],["2024-05-06",19.2,19.8,18.6,18.7,930.0],["2024-05-07",19.6,23.58,19.1,20.1,5860.0],["2024-05-08",18.8,20.4,18.8,19.9,1740.0],["2024-05-09",22.7,22.7,19.4,20.4,1310.0],["2024-05-10",20.51,21.5,19.3,19.3,1150.0],["2024-05-13",20.3,21.94,19.7,20.2,3140.0],["2024-05-14",19.9,21.7,19.31,20.0,1500.0],["2024-05-15",20.0,21.18,19.4,19.4,1710.0],["2024-05-16",17.0,17.7,14.4,16.5,11970.0],["2024-05-17",16.3,16.74,14.8,15.8,5000.0],["2024-05-20",15.8,16.72,15.0,15.3,5060.0],["2024-05-21",18.7,27.0,15.3,19.9,408330.0],["2024-05-22",16.0,18.8,15.0,17.4,39200.0],["2024-05-23",17.6,17.6,15.82,16.6,5590.0],["2024-05-24",17.3,17.8,16.1,16.2,5420.0],["2024-05-28",16.4,16.64,15.3,16.2,3720.0],["2024-05-29",16.12,16.2,13.1,15.8,2580.0],["2024-05-30",15.3,16.49,15.3,16.1,750.0],["2024-05-31",15.4,16.47,15.33,16.2,1940.0],["2024-06-03",16.2,17.8,16.2,17.1,4250.0],["2024-06-04",16.6,17.1,16.6,16.85,1240.0],["2024-06-05",16.8,18.15,16.8,17.7,3870.0],["2024-06-06",17.9,18.0,17.4,17.4,1110.0],["2024-06-07",16.7,17.1,16.0,16.2,4130.0],["2024-06-10",16.3,16.3,15.3,15.3,1620.0],["2024-06-11",16.05,16.05,14.7,15.5,2440.0],["2024-06-12",15.9,16.5,15.0,15.4,4750.0],["2024-06-13",16.64,18.5,15.3,15.9,12270.0],["2024-06-14",15.4,16.7,14.71,15.5,3460.0],["2024-06-17",16.15,19.79,15.69,18.3,66340.0],["2024-06-18",17.5,18.0,16.2,16.4,7050.0],["2024-06-20",16.1,16.63,15.8,16.3,2220.0],["2024-06-21",16.0,16.3,14.6,14.6,5390.0],["2024-06-24",15.6,15.6,14.6,14.9,1560.0],["2024-06-25",14.81,16.1,14.8,15.0,4070.0],["2024-06-26",15.66,15.88,15.0,15.3,4390.0],["2024-06-27",14.9,15.33,14.8,15.2,1490.0],["2024-06-28",14.8,17.15,14.8,16.5,9650.0],["2024-07-01",15.5,16.88,15.0,15.0,1490.0],["2024-07-02",15.3,16.5,14.81,16.5,1700.0],["2024-07-03",15.61,16.4,15.3,16.1,1200.0],["2024-07-05",15.5,15.6,15.2,15.6,840.0],["2024-07-08",15.7,16.2,15.6,16.2,1010.0],["2024-07-09",16.8,48.0,16.2,29.1,3117860.0],["2024-07-10",30.0,32.9,22.0,23.5,128720.0],["2024-07-11",23.6,26.83,22.2,23.1,36140.0],["2024-07-12",23.1,24.78,20.0,21.3,14760.0],["2024-07-15",20.7,22.2,19.8,20.3,12880.0],["2024-07-16",19.7,24.0,19.7,23.2,22740.0],["2024-07-17",22.3,26.5,22.2,23.3,17370.0],["2024-07-18",23.7,25.2,22.6,23.9,9950.0],["2024-07-19",23.2,23.4,21.1,21.4,12250.0],["2024-07-22",21.4,23.3,20.2,21.8,13340.0],["2024-07-23",22.3,24.4,22.3,22.8,15040.0],["2024-07-24",22.8,23.7,21.7,22.5,7830.0],["2024-07-25",21.9,23.7,21.15,23.0,6920.0],["2024-07-26",22.51,24.1,22.1,23.0,3350.0],["2024-07-29",22.8,24.4,21.52,22.5,4310.0],["2024-07-30",21.9,28.0,21.7,23.3,24880.0],["2024-07-31",22.4,22.7,20.1,20.8,5540.0],["2024-08-01",20.8,21.86,20.8,21.0,870.0],["2024-08-02",21.2,21.5,18.3,18.45,2310.0],["2024-08-05",16.3,18.11,16.3,17.3,950.0],["2024-08-06",17.2,19.1,16.49,17.3,4230.0],["2024-08-07",19.6,19.6,18.2,18.5,2800.0],["2024-08-08",17.9,18.8,17.6,17.6,1250.0],["2024-08-09",18.0,18.63,17.26,17.59,470.0],["2024-08-12",18.0,18.0,17.0,17.0,990.0],["2024-08-13",19.8,19.8,17.35,17.4,1560.0],["2024-08-14",19.0,19.8,17.8,18.47,1900.0],["2024-08-15",19.3,19.5,18.27,19.3,580.0],["2024-08-16",18.4,19.3,17.8,18.0,1830.0],["2024-08-19",18.6,19.5,18.0,18.9,3120.0],["2024-08-20",19.6,19.7,18.6,18.6,1170.0],["2024-08-21",18.95,19.5,17.9,19.1,1100.0],["2024-08-22",20.2,20.9,19.31,20.4,3160.0],["2024-08-23",20.3,20.5,19.5,20.5,750.0],["2024-08-26",19.54,20.6,19.52,19.6,1300.0],["2024-08-27",19.5,19.8,18.2,19.1,590.0],["2024-08-28",19.2,19.9,18.2,19.4,1600.0],["2024-08-29",19.3,19.3,18.3,18.3,360.0],["2024-08-30",18.4,18.5,17.8,18.1,620.0],["2024-09-03",18.1,18.1,16.6,17.7,1030.0],["2024-09-04",17.5,26.5,17.06,25.0,71220.0],["2024-09-05",21.6,21.8,18.8,19.5,19520.0],["2024-09-06",18.6,20.5,17.9,19.5,5070.0],["2024-09-09",18.9,19.69,18.5,18.8,2100.0],["2024-09-10",18.9,19.3,17.7,18.2,5610.0],["2024-09-11",18.4,19.0,17.0,17.6,1280.0],["2024-09-12",18.1,20.9,18.1,20.0,4300.0],["2024-09-13",19.4,19.7,18.0,18.1,6270.0],["2024-09-16",18.4,18.8,17.7,18.3,2120.0],["2024-09-17",18.8,20.3,18.7,19.9,5460.0],["2024-09-18",20.0,22.5,19.4,20.3,22620.0],["2024-09-19",20.1,20.2,18.6,19.2,2680.0],["2024-09-20",19.3,20.5,19.3,19.7,4560.0],["2024-09-23",19.45,20.0,18.5,18.6,2740.0],["2024-09-24",19.0,19.45,18.0,18.7,3290.0],["2024-09-25",18.7,19.2,18.0,18.7,1900.0],["2024-09-26",18.8,19.05,17.5,17.5,4080.0],["2024-09-27",18.4,18.4,16.8,16.8,3350.0],["2024-09-30",16.7,17.7,16.5,16.7,1610.0],["2024-10-01",17.3,17.3,15.14,15.4,4480.0],["2024-10-02",15.6,15.6,14.0,14.1,4610.0],["2024-10-03",15.8,15.8,13.8,13.8,6040.0],["2024-10-04",14.1,14.7,14.09,14.2,2270.0],["2024-10-07",14.8,14.8,13.7,14.0,3040.0],["2024-10-08",13.8,14.02,11.6,11.8,10320.0],["2024-10-09",12.1,15.33,12.1,13.7,37600.0],["2024-10-10",13.7,13.7,12.7,13.1,4780.0],["2024-10-11",13.0,13.5,12.59,13.2,2130.0],["2024-10-14",13.7,13.9,13.2,13.6,1690.0],["2024-10-15",14.0,15.7,14.0,15.2,6940.0],["2024-10-16",142.5,177.5,63.0,64.7,8956080.0],["2024-10-17",45.6,49.64,37.7,43.3,322430.0],["2024-10-18",45.2,80.0,44.3,50.3,1709680.0],["2024-10-21",50.3,51.5,43.16,49.7,103560.0],["2024-10-22",47.4,54.6,46.2,46.9,67610.0],["2024-10-23",46.0,47.6,41.0,42.5,30930.0],["2024-10-24",41.8,42.5,37.5,38.8,30140.0],["2024-10-25",54.0,59.0,41.4,42.6,909810.0],["2024-10-28",40.2,43.9,38.25,42.3,60730.0],["2024-10-29",43.4,46.8,42.1,44.3,32290.0],["2024-10-30",41.6,44.9,39.3,39.3,21890.0],["2024-10-31",40.4,43.1,38.2,39.2,32370.0],["2024-11-01",37.6,39.82,36.1,37.4,15960.0],["2024-11-04",36.3,37.1,33.8,34.2,25260.0],["2024-11-05",35.5,37.2,31.0,31.7,32060.0],["2024-11-06",30.0,31.7,28.9,30.3,20680.0],["2024-11-07",29.8,31.0,28.22,29.3,10810.0],["2024-11-08",28.7,30.2,28.3,29.0,13940.0],["2024-11-11",29.6,34.0,29.1,33.1,25090.0],["2024-11-12",33.0,36.0,29.2,29.8,14970.0],["2024-11-13",30.1,30.92,27.4,28.9,11790.0],["2024-11-14",28.2,29.0,26.3,26.8,8440.0],["2024-11-15",27.4,28.3,24.0,25.0,7940.0],["2024-11-18",24.5,24.9,22.24,23.1,9010.0],["2024-11-19",23.4,24.89,23.1,23.5,5320.0],["2024-11-20",22.9,24.4,22.9,23.4,3820.0],["2024-11-21",23.5,24.5,22.1,22.8,10880.0],["2024-11-22",22.6,23.35,21.0,22.5,6680.0],["2024-11-25",23.9,25.8,22.2,22.2,13720.0],["2024-11-26",22.5,23.2,21.2,22.0,5070.0],["2024-11-27",21.3,23.6,21.3,21.9,6330.0],["2024-11-29",22.1,22.5,21.7,22.3,3460.0],["2024-12-02",23.2,27.75,22.8,23.8,41000.0],["2024-12-03",22.6,24.9,21.98,23.0,8310.0],["2024-12-04",22.0,22.65,21.8,22.3,4300.0],["2024-12-05",22.6,22.7,20.1,21.0,9340.0],["2024-12-06",21.0,21.1,20.0,20.9,3330.0],["2024-12-09",20.9,22.2,20.8,21.7,4850.0],["2024-12-10",22.0,22.6,21.08,21.7,6800.0],["2024-12-11",22.3,22.5,21.0,21.9,6640.0],["2024-12-12",22.0,22.0,18.5,18.8,101280.0],["2024-12-13",19.6,19.8,19.0,19.3,4870.0],["2024-12-16",19.4,19.5,18.0,18.2,9070.0],["2024-12-17",18.3,18.3,16.9,18.2,5180.0],["2024-12-18",18.1,18.7,17.1,17.4,4360.0],["2024-12-19",17.5,19.77,17.17,19.4,9350.0],["2024-12-20",19.8,20.2,18.6,18.6,5450.0],["2024-12-23",18.9,19.8,17.9,18.7,4310.0],["2024-12-24",26.6,31.9,21.3,29.0,1612750.0],["2024-12-26",24.0,29.6,23.7,28.3,78350.0],["2024-12-27",25.5,26.1,21.0,21.5,59160.0],["2024-12-30",21.7,21.7,19.0,19.4,23790.0],["2024-12-31",20.2,20.3,17.5,18.2,26550.0],["2025-01-02",17.9,18.9,16.25,17.2,57030.0],["2025-01-03",17.7,17.7,16.6,17.2,26930.0],["2025-01-06",16.8,16.8,15.3,15.8,47230.0],["2025-01-07",16.4,17.3,15.8,16.6,18170.0],["2025-01-08",16.6,16.8,15.0,15.1,19100.0],["2025-01-10",15.0,15.3,14.2,15.1,96210.0],["2025-01-13",15.7,15.7,14.0,14.9,32280.0],["2025-01-14",14.9,15.8,14.4,15.6,34620.0],["2025-01-15",15.6,16.7,15.1,16.4,18610.0],["2025-01-16",16.4,16.5,15.4,15.8,12620.0],["2025-01-17",16.2,16.35,15.2,15.6,9010.0],["2025-01-21",15.7,16.3,15.2,15.2,7560.0],["2025-01-22",15.2,15.35,14.3,14.7,10680.0],["2025-01-23",15.0,15.4,14.2,15.3,9850.0],["2025-01-24",16.4,17.0,14.9,16.0,41160.0],["2025-01-27",15.4,16.4,15.1,15.4,9180.0],["2025-01-28",15.4,15.4,13.7,14.7,16220.0],["2025-01-29",14.4,14.8,14.0,14.1,7360.0],["2025-01-30",14.5,14.8,13.0,14.4,19620.0],["2025-01-31",14.7,15.09,14.0,14.0,8130.0],["2025-02-03",13.8,13.8,13.1,13.3,9320.0],["2025-02-04",13.3,13.7,13.3,13.7,2620.0],["2025-02-05",13.8,14.1,13.7,13.9,7550.0],["2025-02-06",14.0,14.2,13.6,13.8,4380.0],["2025-02-07",14.5,14.5,13.3,14.0,4690.0],["2025-02-10",13.9,14.0,13.5,13.8,5400.0],["2025-02-11",14.1,14.1,13.5,13.7,2120.0],["2025-02-12",13.44,13.74,13.2,13.5,4920.0],["2025-02-13",13.6,13.8,13.2,13.6,4750.0],["2025-02-14",13.6,13.7,13.1,13.3,3420.0],["2025-02-18",13.7,13.7,13.4,13.4,4570.0],["2025-02-19",13.4,13.5,12.6,12.8,6190.0],["2025-02-20",12.8,12.9,12.5,12.8,3800.0],["2025-02-21",13.3,13.3,12.5,12.5,2550.0],["2025-02-24",13.0,13.5,12.5,13.1,5240.0],["2025-02-25",13.1,13.1,12.3,12.3,4270.0],["2025-02-26",12.5,12.59,11.71,11.8,5360.0],["2025-02-27",12.0,12.57,11.2,11.7,9160.0],["2025-02-28",11.4,12.0,11.02,11.7,3920.0],["2025-03-03",11.5,14.3,11.0,13.0,49230.0],["2025-03-04",11.7,12.4,11.0,11.7,22840.0],["2025-03-05",11.6,11.6,11.3,11.55,4810.0],["2025-03-06",11.5,12.0,11.4,12.0,3250.0],["2025-03-07",11.6,11.9,11.5,11.8,2620.0],["2025-03-10",11.9,11.9,11.3,11.3,2650.0],["2025-03-11",11.1,11.36,10.6,11.3,4620.0],["2025-03-12",11.1,11.7,11.1,11.7,3250.0],["2025-03-13",10.9,11.3,10.8,10.8,1950.0],["2025-03-14",10.8,10.8,9.8,10.7,11920.0],["2025-03-17",10.5,11.0,10.4,10.7,2650.0],["2025-03-18",10.7,11.0,10.32,10.7,5820.0],["2025-03-19",10.7,10.85,10.3,10.8,1980.0],["2025-03-20",10.8,10.9,10.5,10.5,900.0],["2025-03-21",10.5,11.3,10.3,11.3,2410.0],["2025-03-24",11.2,11.54,11.0,11.1,1980.0],["2025-03-25",11.2,11.46,10.25,11.3,5860.0],["2025-03-26",11.0,11.2,10.6,10.6,1640.0],["2025-03-27",10.6,11.27,10.2,10.3,2620.0],["2025-03-28",10.5,10.5,9.95,10.3,3370.0],["2025-03-31",10.2,10.2,9.6,9.8,2810.0],["2025-04-01",9.9,10.0,9.0,9.5,4090.0],["2025-04-02",9.5,10.19,9.5,10.0,1220.0],["2025-04-03",10.2,10.2,8.33,8.8,19660.0],["2025-04-04",8.54,8.72,8.3,8.66,2160.0],["2025-04-07",8.4,8.46,7.5,7.95,3240.0],["2025-04-08",7.8,11.3,7.0,7.4,179350.0],["2025-04-09",6.58,7.99,6.58,7.51,12930.0],["2025-04-10",7.5,7.81,6.87,6.91,8050.0],["2025-04-11",7.2,8.59,7.2,8.5,6480.0],["2025-04-14",8.55,9.2,8.2,8.52,4090.0],["2025-04-15",8.7,9.37,8.61,8.9,4120.0],["2025-04-16",8.9,8.9,7.98,8.77,7330.0],["2025-04-17",8.62,9.0,8.13,8.99,2090.0],["2025-04-21",9.09,9.1,8.3,8.88,1340.0],["2025-04-22",9.1,9.1,8.3,8.8,2460.0],["2025-04-23",8.8,9.0,8.4,8.61,2450.0],["2025-04-24",8.87,9.13,8.5,8.6,4160.0],["2025-04-25",8.61,8.86,8.61,8.8,730.0],["2025-04-28",8.9,9.0,8.62,8.85,1520.0],["2025-04-29",8.8,9.0,8.65,8.9,1930.0],["2025-04-30",8.27,9.48,8.27,8.9,8360.0],["2025-05-01",9.2,14.7,9.14,13.3,312450.0],["2025-05-02",13.0,13.9,11.3,12.0,67490.0],["2025-05-05",12.4,12.4,10.5,10.8,16850.0],["2025-05-06",10.5,12.0,10.2,11.8,7050.0],["2025-05-07",12.0,12.0,10.51,10.8,5460.0],["2025-05-08",11.0,11.8,10.4,10.73,4370.0],["2025-05-09",11.6,12.28,10.4,10.9,4100.0],["2025-05-12",11.5,11.57,10.7,11.0,5730.0],["2025-05-13",11.0,12.0,11.0,11.5,9610.0],["2025-05-14",11.5,12.4,10.8,11.1,2350.0],["2025-05-15",11.1,11.8,10.85,11.7,1000.0],["2025-05-16",11.7,12.7,11.0,11.8,12860.0],["2025-05-19",11.6,11.8,11.2,11.5,3280.0],["2025-05-20",11.6,12.3,11.0,11.5,5240.0],["2025-05-21",11.5,11.5,10.5,10.5,5680.0],["2025-05-22",10.7,10.7,10.0,10.34,4220.0],["2025-05-23",10.0,10.04,9.3,9.42,6000.0],["2025-05-27",9.9,11.4,9.8,10.9,10520.0],["2025-05-28",10.7,11.2,10.1,10.48,4700.0],["2025-05-29",10.53,10.78,10.2,10.3,1210.0],["2025-05-30",10.3,10.48,10.0,10.25,1790.0],["2025-06-02",10.4,10.87,10.2,10.6,1950.0],["2025-06-03",11.0,11.0,10.08,10.4,1010.0],["2025-06-04",10.4,10.71,10.4,10.69,690.0],["2025-06-05",10.9,10.9,10.3,10.5,1850.0],["2025-06-06",10.9,10.9,10.3,10.4,2770.0],["2025-06-09",10.7,10.7,10.1,10.6,2760.0],["2025-06-10",10.9,10.9,10.12,10.4,1740.0],["2025-06-11",10.3,10.7,9.58,9.9,11570.0],["2025-06-12",9.9,10.17,9.5,10.0,960.0],["2025-06-13",9.9,10.0,9.7,9.85,620.0],["2025-06-16",9.85,9.85,9.09,9.6,3920.0],["2025-06-17",9.6,9.6,9.0,9.29,3210.0],["2025-06-18",9.14,9.3,8.66,8.8,4700.0],["2025-06-20",8.8,9.2,8.6,8.64,1880.0],["2025-06-23",9.05,9.2,8.6,8.65,2720.0],["2025-06-24",9.2,9.84,8.7,8.73,4430.0],["2025-06-25",10.0,10.4,8.7,8.8,9320.0],["2025-06-26",8.62,9.1,8.2,8.67,10170.0],["2025-06-27",8.5,8.5,8.2,8.3,2650.0],["2025-06-30",8.3,9.63,8.3,9.28,4640.0],["2025-07-01",9.3,9.45,8.9,8.9,3660.0],["2025-07-02",9.0,9.18,8.78,8.98,3550.0],["2025-07-03",8.91,9.18,8.76,8.81,3390.0],["2025-07-07",8.77,9.3,7.0,8.0,23580.0],["2025-07-08",7.97,8.7,7.8,7.98,28430.0],["2025-07-09",8.4,8.77,7.9,8.41,10960.0],["2025-07-10",8.52,9.0,8.1,8.85,7360.0],["2025-07-11",8.86,9.06,8.82,9.06,5940.0],["2025-07-14",9.16,9.29,8.9,9.0,12540.0],["2025-07-15",9.15,9.2,8.61,8.94,11330.0],["2025-07-16",9.0,9.1,8.78,8.8,8330.0],["2025-07-17",9.0,23.9,9.0,18.3,6402400.0],["2025-07-18",18.0,21.1,16.4,18.8,328000.0],["2025-07-21",22.1,34.8,20.7,28.1,2565670.0],["2025-07-22",27.0,27.0,18.0,22.1,328720.0],["2025-07-23",22.3,27.9,18.98,22.9,112370.0],["2025-07-24",22.9,24.8,20.0,21.3,49300.0],["2025-07-25",28.0,34.09,23.25,30.0,1654610.0],["2025-07-28",26.5,41.5,26.5,29.1,508910.0],["2025-07-29",45.0,47.5,25.5,32.2,783780.0],["2025-07-30",31.6,39.5,31.6,35.15,432790.0],["2025-07-31",35.0,40.9,31.41,32.8,195050.0],["2025-08-01",29.6,35.7,27.2,35.4,333450.0],["2025-08-04",33.4,34.25,30.35,31.8,53540.0],["2025-08-05",35.4,35.5,30.5,33.6,256190.0],["2025-08-06",30.9,37.1,30.9,35.8,82300.0],["2025-08-07",34.2,39.0,33.6,34.3,136380.0],["2025-08-08",34.9,36.0,29.9,30.0,733570.0],["2025-08-11",30.5,34.0,29.4,33.4,638970.0],["2025-08-12",59.8,127.4,48.8,102.4,22440850.0],["2025-08-13",143.55,174.6,97.1,107.0,8811640.0],["2025-08-14",79.85,81.0,68.8,76.1,2673650.0],["2025-08-15",68.4,72.4,62.9,70.4,1163400.0],["2025-08-18",65.0,74.5,63.3,74.1,654680.0],["2025-08-19",67.5,73.0,65.1,70.4,536830.0],["2025-08-20",65.0,67.0,48.9,52.3,924660.0],["2025-08-21",52.5,54.43,45.3,48.1,902890.0],["2025-08-22",30.4,34.75,29.6,33.0,7202440.0],["2025-08-25",37.1,37.5,30.5,30.75,4062530.0],["2025-08-26",31.5,32.3,30.5,31.0,1379520.0],["2025-08-27",31.2,32.0,26.1,29.8,1299630.0],["2025-08-28",30.5,31.0,28.0,28.7,791220.0],["2025-08-29",28.7,29.0,26.5,28.1,1133980.0],["2025-09-02",27.1,29.6,26.3,26.7,1042180.0],["2025-09-03",27.3,27.6,24.6,25.2,1749710.0],["2025-09-04",24.3,24.9,21.1,24.2,1759650.0],["2025-09-05",25.0,25.4,22.21,23.1,823270.0],["2025-09-08",24.4,26.1,23.9,24.4,1428170.0],["2025-09-09",24.5,25.5,23.3,24.4,1174440.0],["2025-09-10",24.5,27.0,24.3,24.7,975720.0],["2025-09-11",25.0,26.2,23.3,24.1,1243720.0],["2025-09-12",24.0,26.1,23.5,25.5,1487840.0],["2025-09-15",24.8,25.1,23.5,23.7,817780.0],["2025-09-16",23.5,23.8,22.5,23.1,717500.0],["2025-09-17",23.2,23.7,22.1,22.9,1024060.0],["2025-09-18",23.5,25.4,23.3,25.1,864740.0],["2025-09-19",24.5,26.5,24.5,25.3,1798230.0],["2025-09-22",26.9,27.2,23.6,24.0,2274340.0],["2025-09-23",24.6,26.6,24.4,25.3,969930.0],["2025-09-24",25.3,25.8,24.3,24.4,926310.0],["2025-09-25",23.5,24.4,22.3,23.3,838040.0],["2025-09-26",23.8,25.5,23.5,25.1,710750.0],["2025-09-29",25.3,26.4,24.3,24.8,760850.0],["2025-09-30",24.3,24.6,23.4,24.1,658790.0],["2025-10-01",24.3,25.0,23.6,23.8,807500.0],["2025-10-02",24.0,26.3,23.7,25.8,1027250.0],["2025-10-03",25.8,27.1,24.8,25.3,855610.0],["2025-10-06",25.9,27.05,25.3,25.5,1006980.0],["2025-10-07",25.5,25.8,23.0,23.3,1160340.0],["2025-10-08",23.1,23.9,22.7,23.2,693540.0],["2025-10-09",22.8,23.05,21.8,21.9,949880.0],["2025-10-10",22.1,22.3,19.7,19.8,1723220.0],["2025-10-13",20.2,20.4,19.2,19.8,1180660.0],["2025-10-14",18.7,19.75,18.3,19.2,828330.0],["2025-10-15",18.2,18.8,17.42,18.3,1476320.0],["2025-10-16",18.2,18.5,16.3,16.7,1744250.0],["2025-10-17",16.3,17.4,16.0,16.8,509520.0],["2025-10-20",17.42,18.313,16.865,17.12,749900.0],["2025-10-21",16.65,16.856,14.74,16.36,1698300.0],["2025-10-22",15.57,15.95,14.47,15.64,1864200.0],["2025-10-23",17.83,17.94,15.31,15.36,4716000.0],["2025-10-24",16.1,18.375,15.85,18.03,3159200.0],["2025-10-27",20.54,22.88,19.56,20.65,3866500.0],["2025-10-28",21.79,24.44,20.65,21.77,3402600.0],["2025-10-29",22.66,22.89,19.77,20.7,2319700.0],["2025-10-30",19.63,21.26,19.35,20.07,1381700.0],["2025-10-31",20.31,21.1,19.59,19.64,861100.0],["2025-11-03",18.53,19.45,17.2,17.3,1410600.0],["2025-11-04",16.42,17.44,15.3,15.375,1112800.0],["2025-11-05",15.91,16.67,15.51,16.63,896400.0],["2025-11-06",16.11,16.43,15.38,15.97,784900.0],["2025-11-07",15.4,17.98,15.4,17.94,806300.0],["2025-11-10",18.35,19.08,17.99,18.17,637300.0],["2025-11-11",17.84,18.12,16.8,16.86,478600.0],["2025-11-12",16.83,17.55,16.25,17.01,456800.0],["2025-11-13",16.44,16.95,15.61,16.18,747500.0],["2025-11-14",15.0,16.3,14.74,14.86,796400.0],["2025-11-17",14.64,14.64,12.03,12.36,1894800.0],["2025-11-18",12.24,13.3,12.16,12.91,1086100.0],["2025-11-19",12.42,12.467,10.95,11.37,1322100.0],["2025-11-20",11.38,11.66,10.34,10.37,979400.0],["2025-11-21",10.0,10.66,9.9,10.41,904800.0],["2025-11-24",10.34,10.53,9.87,10.29,1054600.0],["2025-11-25",10.02,10.334,9.85,10.14,622800.0],["2025-11-26",10.2,10.89,9.89,10.62,578900.0],["2025-11-28",10.63,11.185,10.63,10.68,357300.0],["2025-12-01",10.07,10.27,9.33,9.47,1418500.0],["2025-12-02",10.65,11.29,10.26,10.64,1721100.0],["2025-12-03",10.89,11.459,10.68,11.33,740500.0],["2025-12-04",11.25,11.82,11.16,11.79,547300.0],["2025-12-05",11.7,11.7,10.49,10.51,965100.0],["2025-12-08",10.98,11.24,10.61,10.7,705100.0],["2025-12-09",10.44,11.67,10.3,11.24,811800.0],["2025-12-10",10.78,10.78,9.51,10.32,2037300.0],["2025-12-11",9.96,10.032,8.391,8.65,2185200.0],["2025-12-12",8.73,8.73,7.91,7.915,999400.0],["2025-12-15",7.97,7.97,6.82,6.95,1319300.0],["2025-12-16",6.81,7.048,6.781,6.85,686600.0],["2025-12-17",6.81,7.05,6.5,6.53,884000.0],["2025-12-18",6.68,6.95,6.33,6.36,819000.0],["2025-12-19",6.44,6.94,6.4,6.9,927900.0],["2025-12-22",6.86,6.929,6.28,6.3,886700.0],["2025-12-23",6.0,6.03,5.115,5.35,1832600.0],["2025-12-24",5.35,5.36,5.075,5.13,403000.0],["2025-12-26",5.13,5.285,5.019,5.18,736100.0],["2025-12-29",5.13,5.32,4.97,5.135,962700.0],["2025-12-30",5.24,5.32,4.99,4.99,709000.0],["2025-12-31",4.99,5.2,4.86,4.9,1075000.0],["2026-01-02",5.04,5.28,4.97,5.11,729200.0],["2026-01-05",5.27,5.52,5.15,5.36,1145100.0],["2026-01-06",5.41,5.515,4.95,5.16,852100.0],["2026-01-07",5.16,5.21,4.85,5.0,770600.0],["2026-01-08",4.92,4.99,4.77,4.88,550600.0],["2026-01-09",4.9,4.98,4.73,4.78,474200.0],["2026-01-12",4.73,5.12,4.7,4.97,423100.0],["2026-01-13",4.98,5.22,4.98,5.15,634700.0],["2026-01-14",5.24,5.43,5.04,5.41,866500.0],["2026-01-15",5.41,5.49,5.25,5.42,425000.0],["2026-01-16",5.4,5.74,5.26,5.59,538900.0],["2026-01-20",5.3,5.37,5.07,5.08,845000.0],["2026-01-21",5.03,5.16,4.83,5.06,529300.0],["2026-01-22",5.16,5.41,5.16,5.27,359800.0],["2026-01-23",5.31,5.32,5.11,5.24,209700.0],["2026-01-26",5.11,5.2,4.72,4.73,624600.0],["2026-01-27",4.82,5.02,4.68,5.0,448400.0],["2026-01-28",4.98,5.06,4.77,4.83,308800.0],["2026-01-29",4.83,4.841,4.55,4.64,569400.0],["2026-01-30",4.59,4.65,4.215,4.29,695300.0],["2026-02-02",4.12,4.12,3.815,3.84,532100.0],["2026-02-03",3.82,3.83,3.5,3.79,605500.0],["2026-02-04",3.71,3.75,3.48,3.48,897000.0],["2026-02-05",3.27,3.4,3.005,3.1,794000.0],["2026-02-06",3.22,3.495,3.22,3.46,852600.0],["2026-02-09",3.39,3.55,3.338,3.43,554700.0],["2026-02-10",3.36,3.42,3.13,3.19,525900.0],["2026-02-11",3.21,3.305,2.99,3.24,1152200.0],["2026-02-12",3.27,3.5,3.145,3.4,1082500.0],["2026-02-13",3.52,3.61,3.395,3.48,514900.0],["2026-02-17",3.46,3.55,3.21,3.51,622400.0],["2026-02-18",3.5,3.65,3.43,3.62,741300.0],["2026-02-19",3.61,3.665,3.5,3.66,318000.0],["2026-02-20",3.65,3.71,3.54,3.61,212300.0],["2026-02-23",3.5,3.55,3.365,3.41,257500.0],["2026-02-24",3.35,3.52,3.32,3.45,276800.0],["2026-02-25",3.47,3.93,3.47,3.91,683300.0],["2026-02-26",3.91,3.93,3.75,3.82,420400.0],["2026-02-27",3.7,3.77,3.45,3.53,428400.0],["2026-03-02",3.3,3.6,3.21,3.46,704000.0],["2026-03-03",3.2,3.338,2.97,3.07,620300.0],["2026-03-04",3.08,3.46,3.01,3.29,526300.0],["2026-03-05",3.24,3.36,2.913,3.0,386600.0],["2026-03-06",2.96,2.96,2.798,2.89,408000.0],["2026-03-09",2.94,3.1,2.865,2.93,337300.0],["2026-03-10",3.0,3.09,2.91,3.01,411900.0],["2026-03-11",3.0,3.115,2.94,3.02,226800.0],["2026-03-12",3.01,3.076,2.885,2.98,325700.0],["2026-03-13",3.04,3.321,2.85,2.89,354500.0],["2026-03-16",2.92,3.11,2.915,3.03,365100.0],["2026-03-17",3.03,3.11,2.97,2.98,235200.0],["2026-03-18",2.91,2.925,2.77,2.81,288500.0],["2026-03-19",2.78,2.83,2.69,2.81,280700.0],["2026-03-20",2.78,2.84,2.66,2.81,430600.0],["2026-03-23",2.81,3.03,2.73,2.92,246600.0],["2026-03-24",2.86,3.0,2.8,2.94,180700.0],["2026-03-25",3.02,3.17,2.925,2.99,152000.0],["2026-03-26",2.95,2.965,2.82,2.85,169800.0],["2026-03-27",2.78,2.844,2.61,2.68,229200.0],["2026-03-30",2.74,2.82,2.63,2.76,267200.0],["2026-03-31",2.93,3.109,2.66,2.89,304300.0],["2026-04-01",2.92,2.97,2.795,2.81,226700.0],["2026-04-02",2.64,2.84,2.54,2.75,385500.0],["2026-04-06",2.75,2.78,2.15,2.155,895900.0],["2026-04-07",2.21,2.275,2.065,2.09,297200.0],["2026-04-08",2.23,2.265,2.03,2.04,550500.0],["2026-04-09",2.09,2.15,2.0,2.04,565500.0],["2026-04-10",2.02,2.04,1.89,1.96,330200.0],["2026-04-13",1.9,1.93,1.76,1.79,1217000.0],["2026-04-14",1.85,2.14,1.83,2.11,1410400.0],["2026-04-15",2.12,2.315,2.08,2.13,1163700.0],["2026-04-16",2.17,2.385,2.109,2.37,726300.0],["2026-04-17",2.99,5.55,2.76,4.29,40349200.0],["2026-04-20",3.72,4.29,3.46,3.71,4348400.0],["2026-04-21",3.78,4.44,3.685,4.04,2106300.0],["2026-04-22",4.06,4.65,3.95,4.6,2565000.0],["2026-04-23",4.4,4.83,4.4,4.64,1105300.0],["2026-04-24",4.7,5.09,4.67,4.87,1037400.0],["2026-04-27",4.72,5.62,4.51,5.42,1708500.0],["2026-04-28",5.32,5.43,5.064,5.14,705300.0],["2026-04-29",5.24,5.39,4.695,5.18,715400.0],["2026-04-30",5.23,5.5,4.91,5.47,483100.0],["2026-05-01",5.5,5.87,5.355,5.85,730100.0],["2026-05-04",5.82,5.87,5.42,5.49,340900.0],["2026-05-05",5.58,5.6,4.91,4.91,432500.0],["2026-05-06",4.92,4.98,4.695,4.8,344300.0],["2026-05-07",4.82,5.0,4.604,4.78,250800.0],["2026-05-08",4.71,4.73,4.378,4.61,370400.0],["2026-05-11",4.43,4.7,4.25,4.49,377800.0],["2026-05-12",4.6,4.7,4.42,4.47,201300.0],["2026-05-13",4.45,4.71,4.345,4.46,203100.0],["2026-05-14",4.47,5.12,4.34,4.87,503300.0],["2026-05-15",5.06,5.18,3.7,3.7,845000.0],["2026-05-18",4.0,4.065,3.605,3.73,453800.0],["2026-05-19",3.73,3.94,3.61,3.91,184000.0],["2026-05-20",3.95,4.259,3.95,4.15,274900.0],["2026-05-21",4.15,4.91,4.1,4.88,377900.0],["2026-05-22",4.9,5.05,4.42,4.54,309800.0],["2026-05-26",4.6,4.728,4.04,4.13,664600.0],["2026-05-27",4.11,4.35,4.1,4.2,114800.0],["2026-05-28",4.2,4.36,4.04,4.27,150100.0],["2026-05-29",4.3,4.49,4.16,4.43,273100.0],["2026-06-01",4.46,4.678,4.3,4.57,292800.0],["2026-06-02",4.51,4.97,4.47,4.77,262300.0],["2026-06-03",4.76,4.96,4.54,4.87,443800.0],["2026-06-04",4.73,5.02,4.73,4.97,266600.0],["2026-06-05",4.75,5.19,4.75,5.09,657000.0],["2026-06-08",5.17,5.37,5.03,5.31,183400.0],["2026-06-09",5.26,5.79,5.21,5.22,349500.0],["2026-06-10",5.08,5.57,5.08,5.53,287100.0],["2026-06-11",5.59,5.815,5.18,5.29,241700.0],["2026-06-12",5.31,5.49,4.91,5.35,300000.0],["2026-06-15",5.36,5.445,5.06,5.14,216900.0],["2026-06-16",5.14,5.5,5.06,5.31,395600.0],["2026-06-17",5.32,5.45,5.08,5.08,184500.0],["2026-06-18",5.09,5.27,4.95,5.05,308500.0],["2026-06-22",5.03,5.26,4.85,5.16,272100.0],["2026-06-23",4.94,5.23,4.94,5.03,280400.0],["2026-06-24",4.95,5.17,4.78,5.07,249200.0],["2026-06-25",4.9,5.25,4.9,5.2,297900.0],["2026-06-26",5.0,5.59,5.0,5.58,419700.0],["2026-06-29",5.55,6.09,5.46,5.78,215500.0],["2026-06-30",5.74,5.78,5.15,5.43,185300.0],["2026-07-01",5.47,5.98,5.33,5.57,246800.0],["2026-07-02",5.78,6.36,5.725,6.02,445800.0],["2026-07-06",6.08,7.147,5.785,6.81,1045000.0],["2026-07-07",6.81,6.8699,5.66,5.7,360546.0],["2026-07-08",5.7,6.14,5.42,5.96,316048.797874],["2026-07-09",5.99,6.643,5.87,5.9,221338.171035],["2026-07-10",5.9,5.99,5.38,5.96,377489.918577],["2026-07-13",5.91,6.6497,5.91,6.48,874414.041813],["2026-07-14",6.57,7,6.28,6.8,616878.964648],["2026-07-15",6.8,6.95,5.9,5.98,274252.368822]]}