{"t":"FUBO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-03-27",122.4,122.4,111.24,119.88,100.0],["2019-03-28",119.88,119.88,119.88,119.88,25.0],["2019-03-29",119.88,119.88,119.88,119.88,8.0],["2019-04-01",113.88,120.0,113.88,120.0,58.0],["2019-04-02",110.4,111.0,75.0,85.2,183.0],["2019-04-03",87.0,111.0,87.0,90.0,108.0],["2019-04-04",89.4,89.52,89.4,89.52,17.0],["2019-04-05",108.0,108.0,94.44,94.44,58.0],["2019-04-08",102.0,102.0,102.0,102.0,17.0],["2019-04-09",97.08,132.0,96.0,96.0,142.0],["2019-04-10",102.0,102.0,90.0,90.0,58.0],["2019-04-11",101.4,101.4,91.8,96.0,208.0],["2019-04-12",96.0,97.2,92.4,92.4,33.0],["2019-04-15",92.4,92.4,92.4,92.4,8.0],["2019-04-16",89.52,89.52,89.52,89.52,33.0],["2019-04-17",89.52,89.52,89.52,89.52,17.0],["2019-04-18",90.0,90.0,90.0,90.0,17.0],["2019-04-22",89.52,89.52,86.52,86.52,83.0],["2019-04-23",89.88,89.88,87.0,87.0,33.0],["2019-04-24",87.0,87.0,87.0,87.0,8.0],["2019-04-25",87.0,87.0,87.0,87.0,8.0],["2019-04-26",86.76,86.76,79.2,85.8,58.0],["2019-04-29",79.2,79.2,79.2,79.2,92.0],["2019-04-30",78.0,78.0,72.24,72.24,50.0],["2019-05-01",77.76,77.76,77.76,77.76,17.0],["2019-05-02",78.0,87.0,78.0,87.0,108.0],["2019-05-03",79.14,79.14,79.14,79.14,25.0],["2019-05-06",79.14,79.14,79.14,79.14,8.0],["2019-05-07",79.14,79.14,79.14,79.14,0.0],["2019-05-08",73.2,73.2,71.436,72.24,50.0],["2019-05-09",72.0,72.0,70.2,72.0,42.0],["2019-05-10",66.0,72.0,58.2,72.0,133.0],["2019-05-13",64.32,64.32,64.32,64.32,25.0],["2019-05-14",66.0,66.0,66.0,66.0,25.0],["2019-05-15",66.0,66.0,66.0,66.0,8.0],["2019-05-16",66.0,66.0,66.0,66.0,8.0],["2019-05-17",66.0,66.0,66.0,66.0,0.0],["2019-05-20",64.8,64.8,63.72,63.72,58.0],["2019-05-21",63.72,63.72,63.72,63.72,8.0],["2019-05-22",63.0,63.0,60.6,60.6,67.0],["2019-05-23",61.2,61.2,51.0,60.0,158.0],["2019-05-24",59.46,65.4,57.6,65.4,83.0],["2019-05-28",65.4,65.4,65.4,65.4,8.0],["2019-05-29",57.0,60.0,48.72,60.0,133.0],["2019-05-30",60.0,60.0,60.0,60.0,8.0],["2019-05-31",57.0,57.0,57.0,57.0,92.0],["2019-06-03",60.0,60.0,60.0,60.0,25.0],["2019-06-04",54.0,57.0,54.0,57.0,67.0],["2019-06-05",54.0,54.0,49.5,51.0,175.0],["2019-06-06",51.0,51.0,51.0,51.0,8.0],["2019-06-07",49.2,49.2,36.0,36.0,100.0],["2019-06-10",60.0,60.0,57.0,58.2,442.0],["2019-06-11",59.4,63.0,59.4,63.0,75.0],["2019-06-12",70.2,92.88,70.2,84.9,533.0],["2019-06-13",85.8,85.8,73.8,84.0,175.0],["2019-06-14",80.4,80.4,73.8,78.0,133.0],["2019-06-17",82.2,82.32,82.2,82.32,50.0],["2019-06-18",83.28,91.2,83.28,91.2,92.0],["2019-06-19",91.56,92.04,91.2,91.92,183.0],["2019-06-20",91.8,91.8,91.2,91.8,117.0],["2019-06-21",90.6,98.4,90.6,98.4,108.0],["2019-06-24",99.12,110.4,78.0,96.0,242.0],["2019-06-25",99.24,99.6,99.24,99.6,25.0],["2019-06-26",99.72,99.72,99.72,99.72,25.0],["2019-06-27",96.72,96.72,93.72,93.72,50.0],["2019-06-28",90.6,96.0,90.6,95.88,75.0],["2019-07-01",94.2,94.2,94.2,94.2,25.0],["2019-07-02",87.0,98.4,87.0,98.4,100.0],["2019-07-03",93.0,98.4,93.0,98.4,33.0],["2019-07-05",98.4,98.4,98.4,98.4,25.0],["2019-07-08",90.0,90.0,90.0,90.0,25.0],["2019-07-09",87.48,91.2,87.0,91.2,33.0],["2019-07-10",73.32,83.76,72.6,83.76,75.0],["2019-07-11",91.2,98.16,74.52,98.16,92.0],["2019-07-12",83.52,96.0,74.4,81.0,158.0],["2019-07-15",93.0,97.2,93.0,97.2,17.0],["2019-07-16",97.2,97.2,97.2,97.2,0.0],["2019-07-17",97.2,97.2,97.2,97.2,8.0],["2019-07-18",97.2,97.2,97.2,97.2,0.0],["2019-07-19",97.2,97.2,97.2,97.2,8.0],["2019-07-22",78.6,90.6,78.6,90.6,33.0],["2019-07-23",79.2,90.48,79.2,90.48,125.0],["2019-07-24",87.0,90.0,85.2,90.0,25.0],["2019-07-25",90.0,90.0,90.0,90.0,8.0],["2019-07-26",90.0,90.0,90.0,90.0,8.0],["2019-07-29",81.24,81.24,81.24,81.24,17.0],["2019-07-30",81.84,84.18,72.72,80.52,133.0],["2019-07-31",81.0,89.52,81.0,89.52,33.0],["2019-08-01",89.52,89.52,89.52,89.52,8.0],["2019-08-02",86.4,88.8,86.4,88.8,33.0],["2019-08-05",76.08,89.52,75.78,81.0,117.0],["2019-08-06",87.6,90.48,86.4,87.0,175.0],["2019-08-07",87.6,90.48,86.4,87.0,8.0],["2019-08-08",86.4,90.24,86.4,90.24,225.0],["2019-08-09",90.48,90.48,90.48,90.48,25.0],["2019-08-12",82.62,93.48,82.62,93.48,83.0],["2019-08-13",93.0,95.28,93.0,95.28,142.0],["2019-08-14",94.8,95.76,94.8,95.76,50.0],["2019-08-15",95.76,95.76,94.8,95.76,33.0],["2019-08-16",95.4,95.4,95.4,95.4,0.0],["2019-08-19",95.76,95.76,95.76,95.76,17.0],["2019-08-20",95.76,95.76,95.76,95.76,0.0],["2019-08-21",89.16,90.0,89.16,90.0,33.0],["2019-08-22",90.0,91.2,90.0,91.2,75.0],["2019-08-23",90.0,90.0,90.0,90.0,33.0],["2019-08-26",90.0,90.0,81.0,84.0,100.0],["2019-08-27",93.768,93.768,85.5,93.6,75.0],["2019-08-28",93.6,93.6,93.6,93.6,0.0],["2019-08-29",86.76,95.4,81.0,95.4,200.0],["2019-08-30",114.0,114.0,95.76,98.64,150.0],["2019-09-03",98.64,98.64,98.64,98.64,0.0],["2019-09-04",92.4,120.0,86.4,120.0,558.0],["2019-09-05",103.8,126.0,103.8,126.0,117.0],["2019-09-06",118.8,126.0,112.62,124.8,75.0],["2019-09-09",119.28,129.0,119.28,129.0,183.0],["2019-09-10",129.0,129.0,129.0,129.0,0.0],["2019-09-11",130.68,130.68,120.0,125.76,83.0],["2019-09-12",125.52,126.0,125.52,126.0,33.0],["2019-09-13",127.92,128.4,126.6,126.6,33.0],["2019-09-16",125.52,126.0,125.52,126.0,42.0],["2019-09-17",126.0,126.0,126.0,126.0,8.0],["2019-09-18",119.52,120.0,119.52,120.0,75.0],["2019-09-19",119.76,119.76,119.76,119.76,33.0],["2019-09-20",126.0,126.0,126.0,126.0,8.0],["2019-09-23",120.0,132.0,114.0,129.0,158.0],["2019-09-24",130.68,159.0,130.68,159.0,67.0],["2019-09-25",159.0,159.0,159.0,159.0,17.0],["2019-09-26",155.4,155.4,153.6,153.6,33.0],["2019-09-27",153.6,153.6,151.2,153.6,83.0],["2019-09-30",156.6,156.6,153.0,153.0,25.0],["2019-10-01",147.0,147.0,147.0,147.0,100.0],["2019-10-02",147.0,152.52,145.2,147.0,142.0],["2019-10-03",147.0,147.0,147.0,147.0,0.0],["2019-10-04",140.52,140.52,116.52,132.0,67.0],["2019-10-07",120.12,131.88,117.0,124.2,75.0],["2019-10-08",124.2,124.2,124.2,124.2,8.0],["2019-10-09",124.8,144.0,124.8,144.0,58.0],["2019-10-10",144.0,144.0,123.6,141.6,100.0],["2019-10-11",141.6,141.6,140.52,140.52,42.0],["2019-10-14",140.4,141.0,140.4,140.4,50.0],["2019-10-15",140.4,141.0,124.2,141.0,133.0],["2019-10-16",141.0,141.84,141.0,141.84,67.0],["2019-10-17",126.24,141.48,126.24,140.4,125.0],["2019-10-18",127.2,140.04,127.2,140.04,67.0],["2019-10-21",127.56,139.8,127.56,139.8,75.0],["2019-10-22",138.48,138.96,128.28,138.96,50.0],["2019-10-23",137.52,138.0,128.28,136.08,125.0],["2019-10-24",131.4,132.6,126.0,131.52,133.0],["2019-10-25",132.0,141.6,108.0,122.4,258.0],["2019-10-28",121.92,122.16,121.44,122.16,33.0],["2019-10-29",121.68,123.0,121.68,123.0,75.0],["2019-10-30",122.4,126.0,120.0,122.4,67.0],["2019-10-31",123.0,129.0,120.84,120.84,75.0],["2019-11-01",120.84,131.64,120.12,120.12,67.0],["2019-11-04",126.6,139.68,126.6,137.76,158.0],["2019-11-05",138.48,141.6,132.6,141.12,142.0],["2019-11-06",141.6,141.84,141.6,141.84,75.0],["2019-11-07",141.36,143.88,141.36,143.88,42.0],["2019-11-08",138.12,146.28,132.0,137.52,183.0],["2019-11-11",137.76,144.0,133.32,137.28,75.0],["2019-11-12",137.28,143.52,132.72,132.72,83.0],["2019-11-13",139.08,139.08,132.72,135.0,83.0],["2019-11-14",134.28,134.28,132.0,133.44,58.0],["2019-11-15",134.16,138.0,132.6,137.76,108.0],["2019-11-18",132.24,138.12,127.44,133.2,133.0],["2019-11-19",134.1,135.0,127.8,130.8,50.0],["2019-11-20",131.4,132.0,120.36,127.8,175.0],["2019-11-21",127.68,131.4,120.6,130.8,83.0],["2019-11-22",130.8,130.8,130.8,130.8,8.0],["2019-11-25",115.92,115.92,115.56,115.56,25.0],["2019-11-26",124.2,124.2,120.0,120.0,67.0],["2019-11-27",120.0,120.0,120.0,120.0,0.0],["2019-11-29",117.0,117.0,109.8,109.8,50.0],["2019-12-02",108.36,116.88,108.36,116.88,50.0],["2019-12-03",116.64,116.64,116.64,116.64,25.0],["2019-12-04",116.88,121.2,116.88,121.2,75.0],["2019-12-05",120.12,126.0,120.0,126.0,83.0],["2019-12-06",120.12,120.12,120.12,120.12,8.0],["2019-12-09",120.12,120.36,120.12,120.36,92.0],["2019-12-10",120.36,120.36,120.36,120.36,0.0],["2019-12-11",111.72,121.8,111.72,121.8,58.0],["2019-12-12",121.8,121.8,121.8,121.8,0.0],["2019-12-13",121.8,121.8,121.8,121.8,0.0],["2019-12-16",121.8,121.8,121.8,121.8,0.0],["2019-12-17",111.6,117.6,108.6,117.6,50.0],["2019-12-18",108.6,108.6,108.36,108.36,33.0],["2019-12-19",108.36,108.36,108.36,108.36,0.0],["2019-12-20",111.0,112.68,111.0,112.68,117.0],["2019-12-23",112.2,112.2,112.2,112.2,50.0],["2019-12-24",112.2,120.0,112.2,120.0,67.0],["2019-12-26",105.12,110.88,105.12,110.4,75.0],["2019-12-27",109.8,109.8,109.8,109.8,25.0],["2019-12-30",109.8,109.8,109.8,109.8,17.0],["2019-12-31",109.08,109.2,104.76,106.86,175.0],["2020-01-02",114.96,119.64,114.84,119.64,100.0],["2020-01-03",119.64,126.0,119.64,120.24,125.0],["2020-01-06",123.24,123.24,123.24,123.24,33.0],["2020-01-07",120.0,123.12,120.0,123.12,67.0],["2020-01-08",123.12,123.12,123.12,123.12,0.0],["2020-01-09",113.28,113.28,102.0,102.0,208.0],["2020-01-10",105.0,118.2,105.0,117.48,133.0],["2020-01-13",117.0,117.0,117.0,117.0,25.0],["2020-01-14",117.0,117.0,117.0,117.0,0.0],["2020-01-15",117.0,117.0,117.0,117.0,0.0],["2020-01-16",107.28,116.4,107.28,116.4,108.0],["2020-01-17",108.0,108.0,108.0,108.0,50.0],["2020-01-21",108.0,108.0,108.0,108.0,0.0],["2020-01-22",108.0,108.0,108.0,108.0,0.0],["2020-01-23",108.0,108.0,108.0,108.0,0.0],["2020-01-24",108.0,108.0,108.0,108.0,0.0],["2020-01-27",108.0,108.0,108.0,108.0,0.0],["2020-01-28",108.0,108.0,108.0,108.0,0.0],["2020-01-29",107.28,107.4,107.28,107.4,42.0],["2020-01-30",107.4,120.0,102.0,120.0,108.0],["2020-01-31",120.0,120.0,120.0,120.0,0.0],["2020-02-03",120.0,120.0,120.0,120.0,0.0],["2020-02-04",108.0,108.0,101.76,101.76,75.0],["2020-02-05",107.4,107.4,107.4,107.4,25.0],["2020-02-06",106.8,113.76,99.84,108.0,142.0],["2020-02-07",111.0,116.4,111.0,116.4,58.0],["2020-02-10",105.0,113.4,104.64,113.4,67.0],["2020-02-11",105.0,113.4,105.0,112.8,150.0],["2020-02-12",112.92,112.92,108.0,108.0,67.0],["2020-02-13",108.0,113.52,96.0,102.0,592.0],["2020-02-14",110.76,114.0,102.0,107.4,333.0],["2020-02-18",100.44,102.72,100.44,102.6,383.0],["2020-02-19",104.4,104.4,104.4,104.4,92.0],["2020-02-20",104.4,108.0,104.4,108.0,200.0],["2020-02-21",123.0,123.0,108.6,111.0,117.0],["2020-02-24",114.6,114.6,107.88,109.68,75.0],["2020-02-25",105.0,105.0,104.4,105.0,150.0],["2020-02-26",105.0,105.0,105.0,105.0,0.0],["2020-02-27",96.0,102.0,96.0,101.52,67.0],["2020-02-28",95.4,100.32,93.12,100.32,75.0],["2020-03-02",93.24,105.6,93.24,105.6,25.0],["2020-03-03",102.0,106.2,102.0,106.2,33.0],["2020-03-04",102.96,102.96,102.96,102.96,17.0],["2020-03-05",105.96,110.4,105.96,110.4,50.0],["2020-03-06",111.0,111.0,110.4,110.4,58.0],["2020-03-09",94.44,102.0,94.32,102.0,58.0],["2020-03-10",84.48,106.8,84.48,96.12,158.0],["2020-03-11",86.52,98.4,86.52,97.8,50.0],["2020-03-12",97.8,97.8,97.8,97.8,17.0],["2020-03-13",97.8,97.8,97.8,97.8,0.0],["2020-03-16",97.8,97.8,97.8,97.8,0.0],["2020-03-17",97.8,97.8,97.8,97.8,0.0],["2020-03-18",97.8,97.8,97.8,97.8,0.0],["2020-03-19",97.8,97.8,97.8,97.8,0.0],["2020-03-20",81.36,95.4,81.36,95.4,50.0],["2020-03-23",92.88,92.88,92.88,92.88,33.0],["2020-03-24",96.0,98.16,92.88,92.88,100.0],["2020-03-25",93.0,93.36,93.0,93.36,42.0],["2020-03-26",93.48,102.0,93.48,102.0,125.0],["2020-03-27",90.12,90.12,90.12,90.12,17.0],["2020-03-30",100.86,104.88,94.8,101.76,575.0],["2020-03-31",100.8,100.8,96.12,100.2,117.0],["2020-04-01",96.6,100.2,90.0,98.4,225.0],["2020-04-02",81.6,125.76,60.0,111.0,1058.0],["2020-04-03",117.9,132.0,83.76,84.12,1092.0],["2020-04-06",105.24,105.24,84.36,88.8,200.0],["2020-04-07",88.8,88.8,84.0,85.2,425.0],["2020-04-08",85.2,86.4,84.0,86.4,75.0],["2020-04-09",84.0,85.2,84.0,84.0,1225.0],["2020-04-13",84.0,97.68,84.0,96.0,167.0],["2020-04-14",96.0,97.8,95.4,97.8,92.0],["2020-04-15",97.68,108.0,97.08,99.0,917.0],["2020-04-16",94.2,96.0,94.2,96.0,133.0],["2020-04-17",96.0,98.4,96.0,98.4,67.0],["2020-04-20",90.0,91.2,84.0,84.0,742.0],["2020-04-21",85.2,85.68,82.8,84.0,433.0],["2020-04-22",84.0,84.0,81.6,83.64,258.0],["2020-04-23",83.4,89.28,83.4,88.44,392.0],["2020-04-24",84.0,89.76,82.8,89.76,233.0],["2020-04-27",89.76,111.0,88.8,99.72,308.0],["2020-04-28",90.336,120.0,90.12,120.0,308.0],["2020-04-29",120.0,120.0,96.24,107.88,233.0],["2020-04-30",108.0,132.0,107.4,132.0,150.0],["2020-05-01",135.0,139.2,132.0,135.0,525.0],["2020-05-04",131.88,131.88,117.96,120.6,592.0],["2020-05-05",123.0,135.0,123.0,131.88,1458.0],["2020-05-06",137.88,167.88,136.44,154.2,1267.0],["2020-05-07",166.68,204.72,166.68,183.0,2592.0],["2020-05-08",180.0,198.0,180.0,192.0,1708.0],["2020-05-11",192.12,264.0,192.12,217.2,4342.0],["2020-05-12",227.88,227.88,170.52,191.88,2275.0],["2020-05-13",189.0,191.88,144.0,145.8,2142.0],["2020-05-14",145.8,145.8,120.0,120.0,1858.0],["2020-05-15",122.88,138.0,120.0,129.6,1117.0],["2020-05-18",132.0,132.0,117.84,119.28,1867.0],["2020-05-19",108.12,132.0,108.12,132.0,417.0],["2020-05-20",134.4,159.0,132.0,159.0,2992.0],["2020-05-21",159.0,159.0,133.44,157.248,558.0],["2020-05-22",176.4,176.4,133.44,138.0,1025.0],["2020-05-26",138.0,155.88,138.0,144.0,767.0],["2020-05-27",141.6,155.64,138.0,155.64,458.0],["2020-05-28",155.64,155.64,135.72,141.96,800.0],["2020-05-29",141.96,144.0,134.52,138.6,300.0],["2020-06-01",136.8,138.6,133.2,135.0,233.0],["2020-06-02",133.2,134.88,126.0,127.2,608.0],["2020-06-03",120.0,129.0,117.0,121.2,967.0],["2020-06-04",132.0,132.0,119.04,131.88,1392.0],["2020-06-05",131.88,136.2,114.24,136.2,2292.0],["2020-06-08",135.0,147.24,129.0,147.0,1217.0],["2020-06-09",150.0,150.0,135.12,145.2,733.0],["2020-06-10",144.0,144.84,132.12,144.0,292.0],["2020-06-11",144.0,145.8,129.12,132.0,258.0],["2020-06-12",121.44,143.76,121.44,143.76,642.0],["2020-06-15",144.0,144.0,126.12,142.8,275.0],["2020-06-16",142.8,144.0,132.0,132.6,300.0],["2020-06-17",131.4,144.0,130.32,144.0,175.0],["2020-06-18",141.0,141.0,132.0,136.08,583.0],["2020-06-19",132.0,135.6,124.32,129.0,1042.0],["2020-06-22",124.2,124.2,120.0,120.0,475.0],["2020-06-23",120.0,124.8,115.2,120.0,608.0],["2020-06-24",120.0,147.0,119.4,139.2,3392.0],["2020-06-25",143.64,143.64,129.9,136.2,808.0],["2020-06-26",137.88,139.176,129.72,133.8,367.0],["2020-06-29",120.24,129.36,120.0,125.88,1183.0],["2020-06-30",127.956,128.88,119.88,125.4,300.0],["2020-07-01",127.8,151.2,127.8,127.8,1033.0],["2020-07-02",127.8,127.8,120.0,120.0,1150.0],["2020-07-06",120.0,121.8,97.44,110.016,5000.0],["2020-07-07",108.0,111.0,102.0,104.28,2608.0],["2020-07-08",111.0,131.4,106.2,126.12,2967.0],["2020-07-09",132.0,132.0,126.0,128.4,1167.0],["2020-07-10",126.0,129.0,117.6,123.96,825.0],["2020-07-13",123.96,125.88,123.72,125.4,1000.0],["2020-07-14",125.4,125.4,118.8,120.6,1858.0],["2020-07-15",120.6,120.6,117.48,120.0,1450.0],["2020-07-16",120.84,121.5,119.76,120.12,600.0],["2020-07-17",119.4,123.6,119.4,121.8,525.0],["2020-07-20",119.4,120.6,117.84,118.56,1442.0],["2020-07-21",119.064,120.0,118.8,119.4,208.0],["2020-07-22",120.0,123.0,118.56,120.0,558.0],["2020-07-23",119.4,120.0,117.24,120.0,217.0],["2020-07-24",119.88,120.0,108.12,118.2,1975.0],["2020-07-27",118.2,118.2,117.6,117.6,292.0],["2020-07-28",117.6,117.6,108.84,114.0,867.0],["2020-07-29",114.0,118.2,108.96,118.2,917.0],["2020-07-30",118.2,118.2,108.12,113.16,692.0],["2020-07-31",115.98,120.6,113.04,120.0,650.0],["2020-08-03",120.0,120.0,114.12,119.4,483.0],["2020-08-04",116.28,123.6,116.28,118.2,733.0],["2020-08-05",118.2,119.76,116.4,116.4,308.0],["2020-08-06",118.8,123.0,116.4,120.96,733.0],["2020-08-07",120.96,126.0,118.32,122.4,808.0],["2020-08-10",120.0,120.0,118.8,120.0,575.0],["2020-08-11",127.2,137.4,120.96,134.4,4383.0],["2020-08-12",136.56,136.56,121.8,127.8,1525.0],["2020-08-13",128.76,132.12,121.8,131.88,1542.0],["2020-08-14",131.1,143.4,130.2,130.44,2125.0],["2020-08-17",130.92,134.76,118.32,124.08,1900.0],["2020-08-18",117.0,134.76,117.0,126.0,833.0],["2020-08-19",124.5,136.8,124.2,135.6,1167.0],["2020-08-20",135.96,135.96,125.28,128.4,1108.0],["2020-08-21",128.28,134.4,125.34,126.0,7417.0],["2020-08-24",126.0,126.0,120.6,126.0,400.0],["2020-08-25",121.8,124.2,119.76,120.0,3492.0],["2020-08-26",120.0,120.0,118.2,118.8,1292.0],["2020-08-27",118.2,118.2,115.2,117.0,633.0],["2020-08-28",117.0,117.0,108.24,117.0,5117.0],["2020-08-31",121.2,121.2,109.2,117.6,1892.0],["2020-09-01",115.2,117.6,115.2,117.24,1392.0],["2020-09-02",115.8,117.6,115.2,117.36,2042.0],["2020-09-03",119.88,120.0,112.32,116.4,1075.0],["2020-09-04",111.0,114.0,110.52,112.32,642.0],["2020-09-08",112.32,116.76,108.0,110.4,992.0],["2020-09-09",117.0,117.0,108.6,109.8,1500.0],["2020-09-10",108.0,114.9,105.6,108.0,1725.0],["2020-09-11",107.04,119.64,107.04,109.08,4175.0],["2020-09-14",112.2,112.2,110.4,111.6,883.0],["2020-09-15",112.8,119.76,109.2,119.76,3883.0],["2020-09-16",119.76,120.6,112.8,118.32,2983.0],["2020-09-17",118.8,120.6,109.32,117.6,1742.0],["2020-09-18",124.68,124.68,114.0,115.2,2342.0],["2020-09-21",112.92,117.96,112.92,115.2,1233.0],["2020-09-22",115.2,117.0,109.2,112.2,1775.0],["2020-09-23",110.4,110.4,108.3,110.4,1150.0],["2020-09-24",111.48,111.48,99.12,106.2,6900.0],["2020-09-25",106.2,114.0,101.88,112.2,3017.0],["2020-09-28",112.8,114.0,106.8,110.04,1992.0],["2020-09-29",110.04,112.8,107.76,111.6,3225.0],["2020-09-30",108.0,112.8,104.64,108.0,2592.0],["2020-10-01",108.6,139.32,108.6,128.64,12492.0],["2020-10-02",128.88,149.76,128.88,145.08,15525.0],["2020-10-05",145.32,171.0,145.32,162.0,16942.0],["2020-10-06",165.0,166.2,153.0,155.1,13883.0],["2020-10-07",156.0,156.0,144.0,146.4,12250.0],["2020-10-08",132.0,144.0,120.12,123.12,896825.0],["2020-10-09",132.0,132.0,120.6,120.84,191308.0],["2020-10-12",123.0,123.6,114.0,118.32,158217.0],["2020-10-13",117.6,118.188,108.72,116.52,285617.0],["2020-10-14",122.16,123.36,111.84,111.84,128792.0],["2020-10-15",113.4,129.48,111.12,129.48,414267.0],["2020-10-16",136.56,150.0,129.48,144.12,464775.0],["2020-10-19",151.8,158.4,143.04,143.64,310467.0],["2020-10-20",146.4,146.4,146.4,146.4,0.0],["2020-10-21",146.4,146.4,146.4,146.4,0.0],["2020-10-22",145.8,149.64,137.28,148.8,131800.0],["2020-10-23",155.88,163.68,151.32,161.88,232525.0],["2020-10-26",159.0,170.28,158.16,164.76,189617.0],["2020-10-27",161.52,168.48,157.2,165.6,162083.0],["2020-10-28",156.0,170.4,148.8,164.76,214217.0],["2020-10-29",167.4,176.28,162.72,163.68,189692.0],["2020-10-30",162.0,167.4,158.16,161.88,166167.0],["2020-11-02",170.64,176.4,162.6,165.6,135383.0],["2020-11-03",168.72,188.28,168.0,179.16,265917.0],["2020-11-04",185.4,186.36,168.6,171.36,154475.0],["2020-11-05",175.2,187.32,175.188,177.36,125567.0],["2020-11-06",182.4,184.2,171.48,179.04,161258.0],["2020-11-09",179.52,183.12,172.2,175.8,115092.0],["2020-11-10",174.6,189.0,172.8,187.8,269558.0],["2020-11-11",240.0,244.2,191.4,192.36,1051275.0],["2020-11-12",196.8,199.8,178.44,185.04,397283.0],["2020-11-13",181.44,198.84,179.52,183.84,372908.0],["2020-11-16",188.64,224.52,187.8,223.08,391267.0],["2020-11-17",219.6,269.28,219.6,259.92,1020408.0],["2020-11-18",266.4,286.56,246.36,249.96,677317.0],["2020-11-19",265.56,269.76,238.2,266.4,364333.0],["2020-11-20",273.6,294.0,273.6,283.8,432200.0],["2020-11-23",298.44,334.8,292.56,309.0,699192.0],["2020-11-24",331.32,331.32,273.0,298.2,609425.0],["2020-11-25",294.12,306.84,276.0,303.12,477758.0],["2020-11-27",310.8,329.04,307.2,325.2,330775.0],["2020-11-30",334.92,343.92,322.8,332.4,454092.0],["2020-12-01",336.96,339.6,319.14,320.88,415433.0],["2020-12-02",342.0,350.52,312.36,328.8,862392.0],["2020-12-03",321.0,339.6,315.6,322.8,424592.0],["2020-12-04",326.4,327.36,312.72,324.0,391442.0],["2020-12-07",334.68,357.12,324.0,331.2,574233.0],["2020-12-08",328.8,355.848,326.088,348.0,349908.0],["2020-12-09",348.0,392.76,333.24,357.48,671167.0],["2020-12-10",344.28,359.88,337.32,346.8,398242.0],["2020-12-11",342.0,351.24,318.564,330.96,504025.0],["2020-12-14",342.0,347.76,306.6,325.8,363542.0],["2020-12-15",331.8,331.8,312.36,317.64,252558.0],["2020-12-16",331.2,373.2,323.16,356.4,992308.0],["2020-12-17",362.64,430.44,355.2,423.84,1686533.0],["2020-12-18",431.88,482.16,431.16,471.0,1640133.0],["2020-12-21",505.68,619.68,478.716,593.76,2715025.0],["2020-12-22",667.2,747.48,630.0,744.0,2968675.0],["2020-12-23",672.96,694.44,630.0,631.08,1667125.0],["2020-12-24",606.36,606.6,513.84,530.16,2192267.0],["2020-12-28",477.84,497.64,438.0,467.28,2446933.0],["2020-12-29",477.84,479.28,433.44,464.88,1600583.0],["2020-12-30",452.4,467.88,387.0,399.72,4473017.0],["2020-12-31",367.8,367.8,328.2,336.0,5327825.0],["2021-01-04",338.76,338.88,278.04,290.88,5160292.0],["2021-01-05",332.52,369.24,321.24,327.96,6324692.0],["2021-01-06",337.08,350.28,307.332,326.04,3104933.0],["2021-01-07",340.32,361.56,326.64,340.44,2178067.0],["2021-01-08",347.64,352.8,312.12,327.72,1729183.0],["2021-01-11",313.44,347.28,312.852,326.28,1094008.0],["2021-01-12",373.44,442.8,354.6,437.76,6490100.0],["2021-01-13",459.48,484.8,414.12,429.6,4460092.0],["2021-01-14",432.84,442.44,390.24,427.44,2742750.0],["2021-01-15",421.2,434.4,380.4,385.56,1999708.0],["2021-01-19",388.92,390.0,354.24,368.88,1839892.0],["2021-01-20",378.84,389.88,360.72,361.8,1542867.0],["2021-01-21",380.16,432.0,376.32,426.0,4371892.0],["2021-01-22",410.4,457.2,399.36,452.64,2792867.0],["2021-01-25",483.84,537.36,433.2,491.76,4129667.0],["2021-01-26",503.16,531.0,463.56,527.04,2323392.0],["2021-01-27",571.56,689.64,534.6,561.0,4888742.0],["2021-01-28",597.84,598.56,478.2,478.2,2809083.0],["2021-01-29",544.68,556.2,486.0,507.0,2509242.0],["2021-02-01",569.04,628.8,531.6,628.8,3678375.0],["2021-02-02",610.2,615.72,565.44,581.52,1746617.0],["2021-02-03",588.12,606.0,570.0,589.2,933958.0],["2021-02-04",609.6,650.88,599.64,612.6,1549650.0],["2021-02-05",614.4,617.988,579.96,585.36,882125.0],["2021-02-08",568.32,573.48,543.6,555.84,1132442.0],["2021-02-09",552.0,585.36,534.12,561.0,1113317.0],["2021-02-10",573.96,594.0,522.0,550.2,1087517.0],["2021-02-11",543.84,554.4,513.6,526.68,734433.0],["2021-02-12",518.04,564.0,514.248,559.92,910192.0],["2021-02-16",557.64,567.36,508.296,519.36,1088417.0],["2021-02-17",537.12,555.6,516.0,551.52,1023967.0],["2021-02-18",533.88,545.52,500.328,506.76,951442.0],["2021-02-19",517.56,535.68,506.4,515.4,850775.0],["2021-02-22",503.28,514.2,484.56,489.84,958083.0],["2021-02-23",431.4,475.68,396.0,467.16,1533017.0],["2021-02-24",470.88,477.6,434.52,472.92,813383.0],["2021-02-25",466.2,489.6,407.88,418.92,1016908.0],["2021-02-26",422.52,439.92,399.624,423.6,825183.0],["2021-03-01",447.0,465.36,435.12,465.36,638775.0],["2021-03-02",518.52,519.36,471.96,502.68,2177067.0],["2021-03-03",452.4,452.76,408.0,409.68,2359625.0],["2021-03-04",409.08,426.0,328.8,385.32,2532867.0],["2021-03-05",374.52,383.52,313.56,359.52,1609342.0],["2021-03-08",356.88,374.04,321.6,327.72,980825.0],["2021-03-09",343.92,356.88,336.18,346.92,878617.0],["2021-03-10",364.92,384.0,355.8,360.6,968792.0],["2021-03-11",376.08,409.68,366.12,403.8,925900.0],["2021-03-12",377.16,398.88,368.52,387.72,602183.0],["2021-03-15",384.96,412.2,378.744,401.16,809975.0],["2021-03-16",416.52,416.64,376.68,383.52,677542.0],["2021-03-17",362.04,389.532,352.8,384.6,709300.0],["2021-03-18",369.12,382.236,357.6,362.52,442392.0],["2021-03-19",358.8,387.24,345.72,377.04,816000.0],["2021-03-22",380.16,385.68,367.14,378.36,387192.0],["2021-03-23",376.8,377.64,349.584,361.08,621192.0],["2021-03-24",354.6,366.96,321.0,322.2,585958.0],["2021-03-25",310.08,324.6,301.44,310.68,804308.0],["2021-03-26",312.0,320.04,248.28,262.56,2645425.0],["2021-03-29",264.12,269.664,248.4,252.72,1668067.0],["2021-03-30",252.0,273.36,244.56,261.0,1567925.0],["2021-03-31",271.92,273.84,254.928,265.44,1305508.0],["2021-04-01",284.76,288.12,266.64,269.28,1553833.0],["2021-04-05",274.44,276.0,254.04,257.88,1297683.0],["2021-04-06",257.88,278.28,250.8,268.44,1658667.0],["2021-04-07",263.28,273.36,247.32,248.88,1340617.0],["2021-04-08",249.24,255.12,243.12,248.4,1080700.0],["2021-04-09",265.92,304.2,256.56,279.72,8773750.0],["2021-04-12",271.68,279.36,250.2,256.2,2028158.0],["2021-04-13",254.28,262.08,249.0,254.88,1017658.0],["2021-04-14",255.84,266.16,250.44,251.64,1132783.0],["2021-04-15",252.96,255.0,230.4,231.48,1559917.0],["2021-04-16",225.12,235.56,219.96,226.32,1056683.0],["2021-04-19",221.4,233.64,208.92,233.16,1393108.0],["2021-04-20",230.76,235.788,213.0,222.96,937625.0],["2021-04-21",218.4,237.48,211.08,236.52,1065350.0],["2021-04-22",240.0,258.36,235.8,244.56,1652542.0],["2021-04-23",244.8,253.68,243.0,247.92,678358.0],["2021-04-26",252.0,267.72,249.96,261.48,822917.0],["2021-04-27",265.44,271.56,253.92,265.32,734975.0],["2021-04-28",263.64,269.16,255.36,261.36,473767.0],["2021-04-29",264.36,266.4,242.772,247.92,933933.0],["2021-04-30",244.08,251.16,239.16,241.92,505233.0],["2021-05-03",242.16,244.68,234.12,237.12,852758.0],["2021-05-04",234.0,235.2,218.4,226.56,772058.0],["2021-05-05",225.84,229.8,215.04,216.0,628358.0],["2021-05-06",212.28,214.68,198.84,204.84,870425.0],["2021-05-07",209.28,222.6,206.76,206.88,672942.0],["2021-05-10",206.04,206.04,195.36,196.2,703625.0],["2021-05-11",177.96,213.0,175.68,212.04,2680533.0],["2021-05-12",254.16,256.56,226.2,232.56,4762517.0],["2021-05-13",226.2,232.56,211.32,219.24,1758633.0],["2021-05-14",224.28,250.68,222.36,246.36,1684900.0],["2021-05-17",243.48,264.0,236.64,244.8,1114617.0],["2021-05-18",252.0,267.36,246.12,257.04,1160592.0],["2021-05-19",244.8,256.68,240.0,246.84,1021400.0],["2021-05-20",250.08,255.48,241.8,246.72,669800.0],["2021-05-21",246.84,253.2,242.76,243.48,609625.0],["2021-05-24",244.44,262.2,240.624,257.28,919142.0],["2021-05-25",259.44,268.92,247.44,252.0,920942.0],["2021-05-26",254.88,296.28,254.28,284.64,2156092.0],["2021-05-27",286.8,307.32,277.32,307.32,1720933.0],["2021-05-28",306.84,317.88,284.88,284.88,1381925.0],["2021-06-01",288.0,297.0,283.32,291.6,801750.0],["2021-06-02",290.88,343.92,289.26,342.24,2115525.0],["2021-06-03",334.68,338.16,315.6,328.56,1056433.0],["2021-06-04",328.68,343.8,321.12,323.64,751875.0],["2021-06-07",334.08,377.28,331.44,365.52,1791558.0],["2021-06-08",365.88,378.84,350.04,360.96,1077967.0],["2021-06-09",362.88,364.68,345.9,348.0,637758.0],["2021-06-10",348.0,355.44,325.8,333.96,711575.0],["2021-06-11",338.64,369.0,337.32,357.48,944133.0],["2021-06-14",357.72,363.96,345.96,353.64,567108.0],["2021-06-15",351.0,351.0,330.36,334.8,633767.0],["2021-06-16",333.0,348.0,326.4,343.44,655375.0],["2021-06-17",342.6,367.56,341.4,354.36,871117.0],["2021-06-18",351.36,362.28,339.72,351.12,980408.0],["2021-06-21",347.64,389.16,338.4,379.44,1622950.0],["2021-06-22",384.24,404.4,375.84,380.64,1448950.0],["2021-06-23",384.84,403.92,374.52,390.96,1190867.0],["2021-06-24",396.12,398.508,382.08,387.6,665525.0],["2021-06-25",391.8,421.08,390.84,411.0,2823633.0],["2021-06-28",407.16,410.52,393.372,405.84,796600.0],["2021-06-29",405.48,409.2,380.16,383.28,743433.0],["2021-06-30",376.92,391.56,365.16,385.32,617017.0],["2021-07-01",392.28,393.0,368.64,371.52,513450.0],["2021-07-02",370.8,374.76,349.44,360.72,730417.0],["2021-07-06",348.84,360.0,340.092,349.32,531567.0],["2021-07-07",353.16,354.0,329.436,332.64,674525.0],["2021-07-08",314.52,348.96,309.0,346.92,885542.0],["2021-07-09",343.08,358.08,341.04,345.96,418150.0],["2021-07-12",346.68,349.32,330.6,343.56,328533.0],["2021-07-13",342.24,357.6,328.032,330.12,465258.0],["2021-07-14",330.12,332.46,306.12,308.4,585308.0],["2021-07-15",308.16,322.68,295.2,308.28,590683.0],["2021-07-16",324.6,336.0,306.48,311.64,832508.0],["2021-07-19",299.88,317.76,294.24,311.52,495767.0],["2021-07-20",311.4,321.6,297.96,318.12,364633.0],["2021-07-21",318.48,327.96,316.884,327.36,381400.0],["2021-07-22",331.8,332.88,311.76,317.16,393542.0],["2021-07-23",314.64,326.16,307.128,320.64,478100.0],["2021-07-26",321.72,326.52,312.36,322.92,298267.0],["2021-07-27",320.52,322.44,297.12,313.32,569700.0],["2021-07-28",311.88,335.64,310.2,331.92,370950.0],["2021-07-29",331.92,341.4,323.88,324.24,389317.0],["2021-07-30",320.16,325.944,310.8,312.48,316075.0],["2021-08-02",312.0,321.108,309.0,314.04,246783.0],["2021-08-03",315.6,315.72,301.56,311.88,236867.0],["2021-08-04",305.88,312.24,297.756,302.88,368267.0],["2021-08-05",301.92,318.72,298.8,316.2,306800.0],["2021-08-06",320.52,321.6,310.2,314.52,241867.0],["2021-08-09",317.28,340.92,315.996,335.16,586033.0],["2021-08-10",339.48,349.32,327.12,343.68,1101750.0],["2021-08-11",395.52,404.16,362.52,381.84,2981625.0],["2021-08-12",381.6,390.24,372.72,378.72,675667.0],["2021-08-13",363.6,365.4,340.56,345.96,990675.0],["2021-08-16",336.0,340.92,326.64,330.48,403850.0],["2021-08-17",322.2,345.0,316.32,320.88,903450.0],["2021-08-18",323.04,328.44,307.08,313.44,621450.0],["2021-08-19",310.2,314.04,298.92,301.8,508375.0],["2021-08-20",301.8,308.04,299.4,304.32,321258.0],["2021-08-23",308.04,319.92,306.6,315.84,391525.0],["2021-08-24",318.0,332.64,317.676,332.52,450475.0],["2021-08-25",336.0,340.56,327.12,329.04,366267.0],["2021-08-26",327.0,335.16,311.52,313.8,373758.0],["2021-08-27",316.92,324.84,313.392,324.6,278667.0],["2021-08-30",327.48,332.64,317.28,330.48,377250.0],["2021-08-31",334.44,354.36,331.08,349.8,748492.0],["2021-09-01",350.4,359.4,345.756,354.72,544308.0],["2021-09-02",353.76,365.16,351.24,356.76,489058.0],["2021-09-03",367.92,370.68,354.6,359.64,616675.0],["2021-09-07",362.4,365.16,343.2,354.96,489808.0],["2021-09-08",360.0,365.16,340.08,340.56,544033.0],["2021-09-09",336.0,356.04,335.04,349.2,355033.0],["2021-09-10",349.2,366.0,348.72,358.68,561225.0],["2021-09-13",360.12,364.32,329.04,329.4,785283.0],["2021-09-14",331.08,336.384,317.16,326.52,547642.0],["2021-09-15",324.0,328.74,319.08,325.8,320717.0],["2021-09-16",324.36,331.44,321.12,330.6,272375.0],["2021-09-17",334.8,340.44,325.836,339.36,548083.0],["2021-09-20",325.8,330.0,308.76,312.84,611917.0],["2021-09-21",315.6,318.0,301.08,302.64,474842.0],["2021-09-22",304.32,314.76,303.6,313.92,329492.0],["2021-09-23",317.64,318.84,310.68,311.28,370608.0],["2021-09-24",309.84,310.44,300.36,305.04,364608.0],["2021-09-27",302.16,313.86,297.12,309.0,287575.0],["2021-09-28",304.92,308.16,285.6,286.92,591092.0],["2021-09-29",288.0,288.84,273.24,274.68,499675.0],["2021-09-30",276.0,295.44,273.72,287.52,501692.0],["2021-10-01",288.12,293.76,281.04,292.92,338942.0],["2021-10-04",288.12,288.72,272.64,279.0,410617.0],["2021-10-05",280.8,285.48,276.12,282.48,261025.0],["2021-10-06",278.88,293.4,275.88,289.56,317917.0],["2021-10-07",293.4,308.16,292.08,300.36,400308.0],["2021-10-08",300.0,306.36,295.68,301.44,290325.0],["2021-10-11",298.56,315.24,298.56,305.64,374708.0],["2021-10-12",303.72,310.704,299.16,309.72,258458.0],["2021-10-13",311.88,330.48,310.944,326.88,421042.0],["2021-10-14",334.8,349.8,328.56,332.88,647025.0],["2021-10-15",339.36,347.76,332.64,336.12,419058.0],["2021-10-18",331.8,359.4,330.96,358.92,535850.0],["2021-10-19",366.0,371.76,350.52,357.6,677658.0],["2021-10-20",359.16,362.52,351.6,354.84,289983.0],["2021-10-21",354.6,366.96,352.08,359.04,287633.0],["2021-10-22",352.8,355.56,335.64,342.24,384608.0],["2021-10-25",341.4,361.68,339.84,361.08,332717.0],["2021-10-26",365.4,366.36,346.32,351.24,564942.0],["2021-10-27",348.12,357.36,337.44,337.56,259958.0],["2021-10-28",340.8,358.464,338.88,353.76,358083.0],["2021-10-29",349.44,362.28,347.592,357.72,274392.0],["2021-11-01",360.6,401.4,360.6,396.72,1111617.0],["2021-11-02",394.8,406.8,382.08,405.12,466767.0],["2021-11-03",406.8,416.16,396.12,406.44,503758.0],["2021-11-04",410.4,421.2,387.24,392.28,625558.0],["2021-11-05",394.08,398.64,384.12,393.84,379100.0],["2021-11-08",399.0,407.76,396.96,404.04,344925.0],["2021-11-09",410.28,411.6,381.24,397.56,864825.0],["2021-11-10",350.4,351.12,302.28,305.64,2777075.0],["2021-11-11",309.96,317.16,298.56,300.0,1014475.0],["2021-11-12",301.2,302.88,288.72,294.48,828683.0],["2021-11-15",295.32,303.6,292.44,294.6,617133.0],["2021-11-16",292.44,292.44,278.64,290.16,743633.0],["2021-11-17",291.0,292.32,280.2,287.76,437833.0],["2021-11-18",285.48,286.8,262.32,264.0,956200.0],["2021-11-19",262.2,271.08,255.24,257.04,637508.0],["2021-11-22",257.04,262.8,244.68,248.16,648367.0],["2021-11-23",246.48,254.04,239.4,245.88,698383.0],["2021-11-24",245.4,262.2,242.4,255.12,589967.0],["2021-11-26",246.84,257.88,246.12,252.48,331258.0],["2021-11-29",255.48,256.56,236.52,248.88,621742.0],["2021-11-30",248.04,251.64,227.64,235.44,631367.0],["2021-12-01",237.96,238.428,212.4,213.36,875142.0],["2021-12-02",211.44,225.36,208.32,218.4,615300.0],["2021-12-03",215.28,216.96,198.24,211.08,795758.0],["2021-12-06",203.28,213.36,195.12,208.32,649442.0],["2021-12-07",216.96,230.16,216.36,223.2,575975.0],["2021-12-08",224.4,242.28,219.24,237.24,598992.0],["2021-12-09",240.12,258.84,223.08,226.32,1043958.0],["2021-12-10",228.12,235.44,210.84,213.72,762492.0],["2021-12-13",213.24,215.52,198.24,205.68,564467.0],["2021-12-14",199.08,205.44,195.12,200.4,619450.0],["2021-12-15",197.4,208.368,189.72,206.52,687175.0],["2021-12-16",209.64,212.76,190.92,195.48,654858.0],["2021-12-17",190.56,200.76,182.16,199.44,877950.0],["2021-12-20",192.24,198.72,186.12,192.0,555792.0],["2021-12-21",193.68,206.7,193.32,203.52,526908.0],["2021-12-22",201.84,206.16,197.16,199.08,485033.0],["2021-12-23",198.48,216.12,196.32,212.4,978133.0],["2021-12-27",210.0,211.692,199.32,201.72,727525.0],["2021-12-28",200.04,201.96,189.84,190.44,783392.0],["2021-12-29",189.36,192.396,180.12,184.8,853575.0],["2021-12-30",183.96,199.62,183.24,193.68,816858.0],["2021-12-31",191.88,199.8,186.12,186.24,495683.0],["2022-01-03",190.8,199.8,186.696,194.4,496233.0],["2022-01-04",194.4,195.48,180.84,189.72,584608.0],["2022-01-05",186.0,187.2,166.776,169.92,1110350.0],["2022-01-06",168.12,174.18,158.16,167.04,772033.0],["2022-01-07",167.76,174.72,163.32,167.64,630550.0],["2022-01-10",164.52,164.76,153.48,162.72,1020108.0],["2022-01-11",162.24,184.68,159.36,177.48,919642.0],["2022-01-12",180.24,186.96,175.62,175.8,546767.0],["2022-01-13",178.32,178.8,162.84,163.2,675775.0],["2022-01-14",157.92,164.4,152.04,157.44,895058.0],["2022-01-18",152.76,156.888,145.68,147.96,718700.0],["2022-01-19",149.04,150.72,141.72,143.28,894292.0],["2022-01-20",144.36,151.68,134.88,135.24,1123467.0],["2022-01-21",126.96,129.42,120.96,122.52,1729108.0],["2022-01-24",112.44,121.44,105.12,121.32,1607100.0],["2022-01-25",116.28,123.12,113.7,118.56,870042.0],["2022-01-26",122.88,128.712,112.56,113.64,1150933.0],["2022-01-27",117.0,117.036,104.88,106.32,1071525.0],["2022-01-28",107.4,119.04,107.4,118.08,1290592.0],["2022-01-31",118.44,130.02,117.96,128.88,949175.0],["2022-02-01",133.32,137.82,124.56,135.36,980042.0],["2022-02-02",136.92,136.92,123.96,124.56,904092.0],["2022-02-03",118.56,125.52,115.92,116.4,801017.0],["2022-02-04",116.64,124.32,115.08,121.2,732025.0],["2022-02-07",121.32,128.22,119.04,120.84,714267.0],["2022-02-08",119.64,122.88,117.0,120.0,599167.0],["2022-02-09",122.4,132.96,120.78,132.84,712933.0],["2022-02-10",129.0,142.68,125.52,133.08,993175.0],["2022-02-11",130.68,140.16,126.48,128.52,915592.0],["2022-02-14",126.72,132.0,123.36,123.72,517917.0],["2022-02-15",127.62,135.42,126.12,134.64,512525.0],["2022-02-16",131.88,133.44,127.08,129.48,622583.0],["2022-02-17",126.6,129.0,115.68,116.52,879608.0],["2022-02-18",112.2,114.0,99.84,100.8,1505117.0],["2022-02-22",98.04,102.96,95.4,96.12,990475.0],["2022-02-23",96.84,99.3,90.84,91.44,1524092.0],["2022-02-24",75.24,100.92,74.52,100.68,1947408.0],["2022-02-25",99.12,100.44,92.88,97.68,984200.0],["2022-02-28",99.36,106.32,96.0,102.6,951058.0],["2022-03-01",102.96,105.984,98.76,101.64,642333.0],["2022-03-02",102.48,103.848,97.932,102.12,668425.0],["2022-03-03",102.6,103.2,90.6,90.96,881842.0],["2022-03-04",92.04,93.24,87.0,88.44,937833.0],["2022-03-07",88.68,92.64,86.7,87.6,866942.0],["2022-03-08",86.4,89.88,82.44,85.32,1153592.0],["2022-03-09",87.72,93.24,87.0,90.6,811783.0],["2022-03-10",88.32,89.58,83.16,84.72,803858.0],["2022-03-11",85.08,85.8,78.96,79.2,729633.0],["2022-03-14",77.52,78.6,72.84,74.04,994617.0],["2022-03-15",74.64,78.96,72.12,77.76,850808.0],["2022-03-16",79.2,89.16,79.2,88.44,1390983.0],["2022-03-17",86.04,95.28,84.84,95.28,834550.0],["2022-03-18",93.0,98.82,92.64,95.52,1157583.0],["2022-03-21",95.28,95.88,89.52,90.36,906167.0],["2022-03-22",89.76,96.0,88.2,92.52,1113167.0],["2022-03-23",92.16,95.52,89.1,90.96,891892.0],["2022-03-24",91.56,92.28,85.68,87.72,864692.0],["2022-03-25",87.72,87.72,82.2,83.64,1002000.0],["2022-03-28",84.12,86.58,81.48,84.96,878825.0],["2022-03-29",86.4,95.7,84.864,91.2,2452625.0],["2022-03-30",89.76,95.88,85.26,85.56,1182958.0],["2022-03-31",85.32,85.8,78.72,78.84,1471825.0],["2022-04-01",79.08,80.64,76.44,78.6,1077900.0],["2022-04-04",79.8,92.16,79.56,88.56,1542850.0],["2022-04-05",87.6,88.44,81.84,83.04,922642.0],["2022-04-06",80.88,81.12,72.6,74.52,1787900.0],["2022-04-07",73.92,75.66,69.6,73.32,1454992.0],["2022-04-08",72.24,73.62,69.6,69.72,894683.0],["2022-04-11",67.92,71.76,65.82,70.32,871000.0],["2022-04-12",71.16,74.64,67.68,67.92,1075075.0],["2022-04-13",68.16,71.76,66.72,70.2,846050.0],["2022-04-14",70.68,70.68,66.6,66.72,748767.0],["2022-04-18",66.24,66.636,61.2,63.36,958067.0],["2022-04-19",63.6,68.64,62.76,67.08,854992.0],["2022-04-20",64.8,65.112,60.36,62.76,999908.0],["2022-04-21",64.08,65.22,56.04,56.76,1170292.0],["2022-04-22",56.76,57.84,52.62,54.6,996483.0],["2022-04-25",53.76,55.32,52.2,53.4,1143142.0],["2022-04-26",53.04,53.52,49.32,49.44,982025.0],["2022-04-27",49.44,50.7,46.68,47.4,1294417.0],["2022-04-28",48.12,49.92,45.0,48.84,1229175.0],["2022-04-29",48.6,50.28,45.48,45.48,1154433.0],["2022-05-02",45.48,51.12,44.16,51.12,1428267.0],["2022-05-03",49.92,52.68,49.2,50.76,1092308.0],["2022-05-04",50.16,55.08,46.92,54.84,1376642.0],["2022-05-05",54.0,54.0,47.4,49.44,1623058.0],["2022-05-06",37.2,42.48,34.44,39.0,2998733.0],["2022-05-09",37.56,38.4,33.84,34.92,1725683.0],["2022-05-10",36.84,42.72,34.44,40.2,2041417.0],["2022-05-11",39.0,41.76,34.68,34.8,1845000.0],["2022-05-12",35.28,39.12,33.12,37.2,1621033.0],["2022-05-13",38.76,44.04,38.4,42.12,2035575.0],["2022-05-16",41.28,43.62,39.0,39.12,1518675.0],["2022-05-17",40.56,41.856,38.52,40.56,1134333.0],["2022-05-18",39.96,42.48,38.16,38.76,1030917.0],["2022-05-19",38.88,41.16,37.8,38.76,1040467.0],["2022-05-20",39.96,40.2,36.0,38.04,1174558.0],["2022-05-23",38.04,39.0,35.52,38.76,865742.0],["2022-05-24",37.8,37.8,34.68,35.88,844850.0],["2022-05-25",35.4,38.76,35.16,38.28,645908.0],["2022-05-26",38.04,40.38,37.44,38.52,876708.0],["2022-05-27",39.24,42.66,39.0,42.12,1004750.0],["2022-05-31",43.44,43.68,38.4,39.48,1404833.0],["2022-06-01",39.24,40.98,36.6,37.68,1169625.0],["2022-06-02",37.8,43.68,37.56,41.76,1250750.0],["2022-06-03",40.32,42.12,39.36,40.08,684092.0],["2022-06-06",41.64,42.24,39.24,39.6,863600.0],["2022-06-07",38.4,40.32,37.8,39.48,469583.0],["2022-06-08",39.48,41.46,39.12,39.48,695958.0],["2022-06-09",39.12,39.6,36.72,37.2,859167.0],["2022-06-10",36.0,36.48,34.38,35.52,993842.0],["2022-06-13",33.72,34.92,32.04,32.28,926500.0],["2022-06-14",32.64,33.9,31.2,32.64,928242.0],["2022-06-15",33.36,34.92,32.4,33.48,1275192.0],["2022-06-16",31.92,32.04,29.88,30.72,1138725.0],["2022-06-17",31.08,33.96,30.96,33.84,1425167.0],["2022-06-21",34.68,35.04,32.4,32.52,1142667.0],["2022-06-22",31.56,34.92,31.44,32.4,828958.0],["2022-06-23",33.12,35.16,32.52,34.32,1070808.0],["2022-06-24",35.16,36.96,34.32,35.4,1505067.0],["2022-06-27",36.24,36.24,32.76,33.84,642533.0],["2022-06-28",34.08,34.44,30.84,31.32,800625.0],["2022-06-29",31.08,31.2,29.76,30.96,802242.0],["2022-06-30",29.88,30.6,28.08,29.64,852375.0],["2022-07-01",29.4,31.884,29.28,29.64,680533.0],["2022-07-05",28.8,32.04,27.816,32.04,764933.0],["2022-07-06",31.92,33.72,30.24,30.24,573175.0],["2022-07-07",30.6,34.32,29.88,34.2,850192.0],["2022-07-08",33.24,35.64,32.88,33.84,623150.0],["2022-07-11",33.12,33.24,30.12,30.72,748083.0],["2022-07-12",31.08,31.32,29.4,31.32,749242.0],["2022-07-13",30.24,31.8,29.04,30.84,600175.0],["2022-07-14",30.24,30.72,28.98,29.64,618075.0],["2022-07-15",30.36,30.684,28.68,30.12,796683.0],["2022-07-18",30.72,32.1,30.12,30.24,707233.0],["2022-07-19",31.2,33.66,30.54,32.88,863033.0],["2022-07-20",32.88,36.96,32.88,34.32,1222683.0],["2022-07-21",33.6,34.32,32.76,33.48,882517.0],["2022-07-22",32.76,34.38,30.6,30.72,757550.0],["2022-07-25",30.72,30.84,29.04,29.88,947825.0],["2022-07-26",29.52,29.64,28.2,28.44,693250.0],["2022-07-27",29.28,30.0,28.44,29.76,658617.0],["2022-07-28",29.04,30.6,28.56,30.6,643467.0],["2022-07-29",29.4,30.12,28.68,30.12,543742.0],["2022-08-01",29.88,31.08,29.1,30.0,572333.0],["2022-08-02",29.52,32.76,29.52,32.16,1400242.0],["2022-08-03",33.12,35.76,33.0,35.04,1098883.0],["2022-08-04",35.28,36.0,34.08,35.64,1419692.0],["2022-08-05",39.48,44.88,35.16,41.64,3230475.0],["2022-08-08",42.96,48.48,42.12,47.16,2596475.0],["2022-08-09",45.48,46.08,42.12,43.44,999075.0],["2022-08-10",45.48,46.68,43.8,46.08,879508.0],["2022-08-11",47.76,55.2,46.92,53.04,2166242.0],["2022-08-12",54.48,54.6,49.32,52.2,1433800.0],["2022-08-15",50.88,54.24,50.4,52.56,1003667.0],["2022-08-16",52.32,97.68,51.84,76.2,14001942.0],["2022-08-17",81.96,82.8,62.808,64.32,6463233.0],["2022-08-18",64.8,65.76,56.568,57.24,2164292.0],["2022-08-19",54.48,55.92,50.04,52.2,1556875.0],["2022-08-22",49.2,50.64,46.92,48.96,997633.0],["2022-08-23",50.76,51.48,46.92,47.64,981458.0],["2022-08-24",48.24,51.456,47.16,48.0,1188200.0],["2022-08-25",48.36,49.74,46.08,46.68,1060825.0],["2022-08-26",46.56,47.76,43.08,43.68,959033.0],["2022-08-29",42.48,45.84,42.24,43.8,816583.0],["2022-08-30",44.52,45.6,41.16,42.48,785683.0],["2022-08-31",43.32,44.1,42.0,43.44,798125.0],["2022-09-01",43.08,43.08,40.68,42.24,884325.0],["2022-09-02",43.08,43.08,39.84,40.56,757758.0],["2022-09-06",41.64,43.86,39.12,43.56,1094125.0],["2022-09-07",42.84,45.6,41.4,44.4,1078217.0],["2022-09-08",42.84,47.7,42.36,46.2,1012625.0],["2022-09-09",46.8,53.52,46.68,53.16,1188100.0],["2022-09-12",54.0,60.12,53.64,57.84,1858225.0],["2022-09-13",53.88,57.072,52.32,55.32,1578242.0],["2022-09-14",55.68,61.92,52.8,61.44,1751875.0],["2022-09-15",60.0,62.88,57.72,60.12,1523092.0],["2022-09-16",58.08,58.32,53.16,53.52,1015658.0],["2022-09-19",52.2,57.72,51.96,57.0,829600.0],["2022-09-20",55.44,56.04,51.24,51.72,829350.0],["2022-09-21",51.96,55.68,50.52,52.44,894200.0],["2022-09-22",51.84,52.44,46.92,47.04,866875.0],["2022-09-23",49.08,52.08,47.76,50.76,1391792.0],["2022-09-26",49.8,52.2,45.36,45.36,1157383.0],["2022-09-27",47.52,49.2,45.36,45.6,880333.0],["2022-09-28",46.32,48.48,45.0,47.52,900633.0],["2022-09-29",46.32,47.22,43.8,44.28,648158.0],["2022-09-30",43.68,45.24,42.48,42.6,693458.0],["2022-10-03",43.8,46.2,42.24,45.48,785692.0],["2022-10-04",47.64,49.98,47.64,49.56,893283.0],["2022-10-05",48.0,48.72,45.84,47.52,624192.0],["2022-10-06",47.52,50.52,46.56,48.0,687567.0],["2022-10-07",46.8,47.28,44.64,45.48,751333.0],["2022-10-10",45.0,45.72,43.56,44.76,571500.0],["2022-10-11",43.8,45.24,41.76,43.8,769942.0],["2022-10-12",43.56,46.8,43.32,46.2,716108.0],["2022-10-13",44.52,52.56,42.72,49.08,1516417.0],["2022-10-14",49.32,51.24,45.6,45.72,604283.0],["2022-10-17",49.08,49.92,47.88,48.6,929825.0],["2022-10-18",55.32,56.76,48.9,49.44,2031217.0],["2022-10-19",49.68,49.68,44.76,45.96,1334250.0],["2022-10-20",45.0,47.28,43.08,43.56,878275.0],["2022-10-21",42.72,44.28,41.28,44.16,806925.0],["2022-10-24",44.04,44.28,40.32,41.76,947658.0],["2022-10-25",42.0,45.42,41.652,45.0,1124242.0],["2022-10-26",43.8,47.34,43.2,44.28,983033.0],["2022-10-27",44.64,46.02,43.32,43.44,659117.0],["2022-10-28",43.44,43.68,41.4,43.44,898158.0],["2022-10-31",43.92,45.24,42.84,43.92,748425.0],["2022-11-01",45.36,46.8,42.3,42.6,830442.0],["2022-11-02",42.24,44.28,41.28,41.52,889525.0],["2022-11-03",40.68,41.316,38.52,40.68,933500.0],["2022-11-04",41.88,42.72,38.64,40.68,1028425.0],["2022-11-07",40.8,42.72,40.32,42.12,790750.0],["2022-11-08",42.48,44.28,40.356,41.04,744350.0],["2022-11-09",40.2,40.26,34.2,34.44,1255058.0],["2022-11-10",37.2,39.12,36.48,38.64,841375.0],["2022-11-11",38.16,43.92,37.92,43.08,1374742.0],["2022-11-14",42.24,43.68,40.98,41.76,685642.0],["2022-11-15",44.04,46.5,43.08,44.16,1357283.0],["2022-11-16",42.84,42.84,37.8,38.52,1250592.0],["2022-11-17",37.08,37.68,36.12,36.6,892908.0],["2022-11-18",37.56,37.56,35.04,35.16,866192.0],["2022-11-21",34.68,34.74,32.28,33.48,748942.0],["2022-11-22",33.12,33.84,32.28,32.52,499108.0],["2022-11-23",33.0,33.96,32.28,33.48,555867.0],["2022-11-25",33.48,33.6,31.92,32.4,333742.0],["2022-11-28",31.8,32.94,30.42,30.84,710058.0],["2022-11-29",31.2,33.24,31.14,31.8,664458.0],["2022-11-30",32.28,34.32,31.68,33.48,745850.0],["2022-12-01",33.72,35.34,33.12,34.2,763308.0],["2022-12-02",33.0,34.44,32.52,33.96,695875.0],["2022-12-05",33.6,36.6,32.64,33.12,880175.0],["2022-12-06",33.12,33.144,30.48,30.96,686142.0],["2022-12-07",30.6,30.84,28.56,28.68,818992.0],["2022-12-08",29.04,30.6,28.26,29.28,591092.0],["2022-12-09",28.8,30.12,28.68,29.16,391108.0],["2022-12-12",28.8,29.88,28.02,29.64,535558.0],["2022-12-13",31.8,32.16,27.96,28.44,795308.0],["2022-12-14",28.44,28.92,27.18,27.96,749467.0],["2022-12-15",27.12,27.24,25.68,26.04,896458.0],["2022-12-16",25.92,26.4,25.56,26.4,617142.0],["2022-12-19",26.4,26.4,24.6,24.84,584417.0],["2022-12-20",24.6,25.8,24.0,25.2,505450.0],["2022-12-21",25.44,26.04,24.6,24.84,579183.0],["2022-12-22",24.12,24.24,22.32,23.28,784292.0],["2022-12-23",22.92,23.16,22.32,22.44,371475.0],["2022-12-27",22.44,22.44,20.16,20.4,734267.0],["2022-12-28",20.04,20.652,19.32,19.8,697758.0],["2022-12-29",20.28,22.2,20.04,20.4,842300.0],["2022-12-30",20.16,21.72,19.68,20.88,824675.0],["2023-01-03",21.24,22.68,19.32,20.16,975367.0],["2023-01-04",20.76,21.72,20.4,21.24,590008.0],["2023-01-05",21.0,21.12,19.92,20.76,418275.0],["2023-01-06",21.36,21.36,20.04,21.0,550158.0],["2023-01-09",21.24,24.6,21.24,22.08,1097008.0],["2023-01-10",22.08,22.44,20.4,21.96,778842.0],["2023-01-11",22.32,23.94,21.9,22.68,805117.0],["2023-01-12",22.92,25.44,21.72,25.08,1135200.0],["2023-01-13",23.52,27.24,23.4,26.28,1208375.0],["2023-01-17",27.48,27.72,25.2,27.0,1175800.0],["2023-01-18",27.36,28.8,25.32,26.04,1226500.0],["2023-01-19",24.48,25.56,23.16,23.64,1364783.0],["2023-01-20",24.24,26.76,24.0,26.76,1052717.0],["2023-01-23",27.12,28.44,25.92,27.96,969942.0],["2023-01-24",27.48,29.16,26.7,27.12,511633.0],["2023-01-25",26.28,27.48,25.08,27.24,596642.0],["2023-01-26",28.44,28.98,26.88,28.32,804875.0],["2023-01-27",28.08,30.0,26.88,29.04,994442.0],["2023-01-30",28.32,31.32,27.96,28.8,1118117.0],["2023-01-31",29.04,31.44,28.464,30.84,936633.0],["2023-02-01",30.96,34.2,30.12,33.84,1122750.0],["2023-02-02",36.12,39.12,34.68,36.48,2154375.0],["2023-02-03",34.56,36.96,33.96,35.16,989567.0],["2023-02-06",35.16,36.36,33.48,35.28,789267.0],["2023-02-07",34.92,34.92,29.76,32.52,1695425.0],["2023-02-08",31.92,33.06,29.76,29.88,685700.0],["2023-02-09",30.48,30.48,26.64,26.76,965442.0],["2023-02-10",26.28,26.28,24.36,25.2,909383.0],["2023-02-13",25.2,25.8,24.24,24.84,558117.0],["2023-02-14",24.96,26.52,24.36,25.8,813342.0],["2023-02-15",25.56,29.112,25.56,28.92,892900.0],["2023-02-16",28.2,30.12,27.6,28.56,886783.0],["2023-02-17",28.2,29.04,26.64,28.32,699192.0],["2023-02-21",27.96,28.68,26.76,27.24,562592.0],["2023-02-22",27.24,28.32,26.28,27.6,620367.0],["2023-02-23",28.2,28.32,26.52,27.72,700358.0],["2023-02-24",26.76,27.84,25.8,27.84,684958.0],["2023-02-27",23.04,25.08,22.68,24.0,3855633.0],["2023-02-28",23.88,24.6,22.8,22.92,1307275.0],["2023-03-01",22.8,23.16,21.6,21.6,1110808.0],["2023-03-02",21.24,21.24,19.32,20.4,1650033.0],["2023-03-03",20.88,21.24,20.16,20.28,1031175.0],["2023-03-06",20.76,21.0,19.92,20.4,1100367.0],["2023-03-07",20.16,21.12,19.8,20.4,909167.0],["2023-03-08",20.28,20.52,19.8,20.16,550892.0],["2023-03-09",20.28,20.376,18.0,18.0,1389800.0],["2023-03-10",18.48,18.48,16.2,16.44,1423692.0],["2023-03-13",16.08,16.524,15.24,15.6,873592.0],["2023-03-14",16.32,16.56,15.0,15.0,951933.0],["2023-03-15",14.76,15.0,14.04,14.52,1172833.0],["2023-03-16",14.28,15.0,13.92,14.52,992342.0],["2023-03-17",14.4,14.4,13.2,13.2,1384450.0],["2023-03-20",13.08,13.92,11.52,13.2,2414617.0],["2023-03-21",13.8,15.48,13.44,15.12,1527275.0],["2023-03-22",15.48,15.6,13.8,13.92,1343125.0],["2023-03-23",14.88,14.964,12.48,12.48,1700975.0],["2023-03-24",13.08,14.28,12.72,13.44,1232742.0],["2023-03-27",13.8,13.92,12.72,13.2,1281508.0],["2023-03-28",13.2,13.56,12.36,12.48,1008725.0],["2023-03-29",12.72,13.44,12.48,13.32,1131408.0],["2023-03-30",13.56,13.8,12.48,12.6,1017217.0],["2023-03-31",12.84,15.0,12.36,14.52,2430775.0],["2023-04-03",14.4,14.76,12.72,13.68,1061350.0],["2023-04-04",13.8,13.92,12.96,13.56,608850.0],["2023-04-05",13.44,13.44,12.36,13.32,840883.0],["2023-04-06",13.2,13.8,12.84,13.2,697442.0],["2023-04-10",13.2,14.16,12.96,14.04,758900.0],["2023-04-11",14.28,15.36,14.076,15.12,884283.0],["2023-04-12",15.48,15.72,13.56,13.8,1154742.0],["2023-04-13",13.92,15.36,13.8,14.88,981833.0],["2023-04-14",14.76,15.36,14.4,14.64,568233.0],["2023-04-17",14.4,15.24,14.16,15.0,506317.0],["2023-04-18",14.88,15.36,14.52,15.12,697833.0],["2023-04-19",14.88,14.88,14.16,14.52,535333.0],["2023-04-20",14.28,14.4,13.2,13.44,958417.0],["2023-04-21",13.32,14.04,13.2,13.92,708725.0],["2023-04-24",13.68,14.04,13.2,13.68,537800.0],["2023-04-25",13.44,13.5,12.6,12.72,825683.0],["2023-04-26",13.2,13.32,12.36,12.48,723225.0],["2023-04-27",12.6,13.56,12.6,13.08,943058.0],["2023-04-28",13.2,14.16,12.84,13.68,830550.0],["2023-05-01",14.04,15.6,13.44,15.0,1537783.0],["2023-05-02",14.88,15.12,13.8,13.92,1438925.0],["2023-05-03",14.04,14.4,13.8,13.92,741817.0],["2023-05-04",14.16,14.16,12.96,13.44,776183.0],["2023-05-05",16.32,19.68,16.2,17.64,4905517.0],["2023-05-08",19.08,22.68,18.72,22.32,4011317.0],["2023-05-09",21.12,24.72,20.1,24.24,3283617.0],["2023-05-10",25.56,25.56,21.84,22.2,2709683.0],["2023-05-11",21.12,23.4,21.12,21.6,1168000.0],["2023-05-12",22.32,22.32,20.16,20.64,1091200.0],["2023-05-15",20.64,23.64,19.86,23.28,1135942.0],["2023-05-16",22.8,23.28,20.88,21.0,757758.0],["2023-05-17",21.24,23.4,21.0,23.04,891617.0],["2023-05-18",22.8,23.82,21.36,22.08,938883.0],["2023-05-19",22.44,22.44,21.12,21.36,603950.0],["2023-05-22",21.6,22.68,21.0,22.44,806758.0],["2023-05-23",22.2,24.36,20.64,20.76,1817483.0],["2023-05-24",20.76,21.36,19.8,20.28,978800.0],["2023-05-25",20.64,20.736,18.6,19.08,923000.0],["2023-05-26",19.2,19.92,18.96,19.32,636017.0],["2023-05-30",19.92,20.76,19.56,20.04,904350.0],["2023-05-31",19.44,19.8,18.6,18.6,1048433.0],["2023-06-01",18.6,19.92,17.88,19.2,883400.0],["2023-06-02",19.8,20.52,19.44,20.16,818183.0],["2023-06-05",19.92,21.6,19.74,21.0,804800.0],["2023-06-06",21.12,22.92,20.76,22.2,1058633.0],["2023-06-07",22.68,23.76,22.2,22.32,1107658.0],["2023-06-08",22.44,23.04,21.66,22.08,640675.0],["2023-06-09",22.2,23.76,21.24,21.6,935883.0],["2023-06-12",22.38,23.4,21.84,22.92,1036617.0],["2023-06-13",23.76,26.64,23.04,26.52,1777717.0],["2023-06-14",26.52,27.6,24.6,25.44,1680542.0],["2023-06-15",25.44,27.18,25.08,26.4,1141958.0],["2023-06-16",27.24,27.24,24.72,25.08,1479450.0],["2023-06-20",24.96,25.188,23.4,24.12,909758.0],["2023-06-21",24.0,24.12,22.8,23.64,737442.0],["2023-06-22",23.28,23.64,22.68,23.16,575292.0],["2023-06-23",22.56,22.68,21.24,22.56,1334225.0],["2023-06-26",22.68,23.16,21.6,21.72,585058.0],["2023-06-27",22.2,23.76,21.6,23.4,784700.0],["2023-06-28",23.16,23.88,22.8,23.76,564217.0],["2023-06-29",24.0,25.8,23.64,25.08,769683.0],["2023-06-30",25.68,26.28,24.84,24.96,925842.0],["2023-07-03",25.32,27.24,25.2,27.0,894375.0],["2023-07-05",26.52,26.52,25.2,25.32,706650.0],["2023-07-06",24.84,24.84,23.16,24.12,877275.0],["2023-07-07",24.12,26.4,24.12,26.04,861817.0],["2023-07-10",26.28,30.78,25.716,30.36,1952817.0],["2023-07-11",30.96,33.216,29.76,31.32,2297750.0],["2023-07-12",32.76,36.84,31.92,36.0,2527017.0],["2023-07-13",37.8,39.24,34.44,36.24,3132642.0],["2023-07-14",36.24,38.4,33.96,34.32,1502483.0],["2023-07-17",34.08,37.14,32.7,35.64,1241025.0],["2023-07-18",35.64,37.02,33.84,34.32,1333750.0],["2023-07-19",35.28,39.72,35.04,37.32,2278250.0],["2023-07-20",36.6,37.56,34.38,34.8,1316917.0],["2023-07-21",35.52,36.6,32.76,33.12,1386183.0],["2023-07-24",33.24,33.24,29.64,30.12,1682450.0],["2023-07-25",30.72,31.08,29.4,29.52,957233.0],["2023-07-26",29.16,31.2,28.44,31.08,1115175.0],["2023-07-27",32.4,33.0,28.92,29.4,1203900.0],["2023-07-28",30.12,33.84,30.0,33.72,1451817.0],["2023-07-31",34.32,40.56,34.2,40.44,2897733.0],["2023-08-01",39.72,39.96,37.32,39.72,1506750.0],["2023-08-02",37.56,39.24,35.4,38.04,1896192.0],["2023-08-03",37.8,42.0,37.2,38.52,1955908.0],["2023-08-04",46.32,46.44,37.56,37.92,5172758.0],["2023-08-07",38.04,38.4,30.84,31.2,3085725.0],["2023-08-08",30.12,31.92,28.92,31.8,1983317.0],["2023-08-09",31.32,31.32,28.68,28.8,1342867.0],["2023-08-10",29.28,31.32,29.028,29.76,1307592.0],["2023-08-11",28.92,30.48,28.44,29.76,916300.0],["2023-08-14",29.4,29.64,27.0,29.28,1301225.0],["2023-08-15",28.44,30.36,27.96,27.96,675858.0],["2023-08-16",26.64,28.08,26.64,27.0,847625.0],["2023-08-17",27.0,27.36,24.3,24.6,1613683.0],["2023-08-18",23.64,25.56,23.4,24.6,988992.0],["2023-08-21",24.96,25.32,23.88,24.84,900242.0],["2023-08-22",25.32,26.28,23.76,24.6,869425.0],["2023-08-23",24.36,25.32,23.88,25.2,730508.0],["2023-08-24",25.44,26.04,24.54,24.96,799683.0],["2023-08-25",24.84,26.64,24.84,26.04,967392.0],["2023-08-28",26.52,27.48,25.56,27.36,813883.0],["2023-08-29",27.36,28.86,26.76,28.32,996342.0],["2023-08-30",28.56,28.92,27.36,28.56,750858.0],["2023-08-31",28.68,29.28,27.6,28.08,1314250.0],["2023-09-01",28.56,32.28,28.56,31.8,2138358.0],["2023-09-05",32.88,35.64,32.4,34.92,1940100.0],["2023-09-06",35.88,36.12,31.56,32.28,1660500.0],["2023-09-07",31.32,36.9,31.2,36.72,2579117.0],["2023-09-08",35.76,36.72,34.56,36.24,1391767.0],["2023-09-11",36.6,40.14,29.4,29.64,3732575.0],["2023-09-12",30.24,32.88,30.048,30.6,1424775.0],["2023-09-13",31.08,31.2,28.8,29.88,936233.0],["2023-09-14",30.36,32.04,30.12,32.04,1031733.0],["2023-09-15",32.64,33.24,31.56,32.88,1990767.0],["2023-09-18",31.92,33.84,31.8,32.88,798717.0],["2023-09-19",32.64,33.18,31.08,32.76,755800.0],["2023-09-20",33.6,34.86,32.28,32.4,1153150.0],["2023-09-21",31.32,31.44,29.52,29.88,1196400.0],["2023-09-22",30.12,30.96,27.0,27.72,1034708.0],["2023-09-25",26.88,28.56,26.64,28.44,774067.0],["2023-09-26",27.72,29.988,27.72,28.56,742783.0],["2023-09-27",29.16,30.72,29.1,30.48,851758.0],["2023-09-28",31.08,31.44,29.7,31.32,653550.0],["2023-09-29",32.04,32.4,31.32,32.04,819467.0],["2023-10-02",32.28,32.556,30.96,31.56,665783.0],["2023-10-03",30.6,30.96,29.16,29.4,779942.0],["2023-10-04",29.4,30.36,28.68,30.0,687508.0],["2023-10-05",29.64,30.24,28.44,29.16,506217.0],["2023-10-06",28.08,29.7,27.66,29.4,630850.0],["2023-10-09",28.8,28.92,26.94,28.2,713633.0],["2023-10-10",28.32,31.2,28.2,30.12,821125.0],["2023-10-11",30.84,31.188,29.82,30.48,628475.0],["2023-10-12",30.6,30.66,27.96,28.56,772542.0],["2023-10-13",28.68,29.28,27.72,28.08,380442.0],["2023-10-16",28.08,30.48,28.08,30.36,723975.0],["2023-10-17",29.76,32.64,29.7,32.4,929900.0],["2023-10-18",31.92,32.388,29.4,29.52,765442.0],["2023-10-19",30.0,31.56,28.8,29.04,1017325.0],["2023-10-20",28.44,29.004,27.6,28.2,758425.0],["2023-10-23",27.72,29.28,27.0,28.44,630900.0],["2023-10-24",29.04,31.8,29.04,30.6,858517.0],["2023-10-25",30.0,30.48,28.56,28.8,661142.0],["2023-10-26",28.56,29.4,27.36,29.28,912000.0],["2023-10-27",29.28,29.76,26.88,27.0,1010892.0],["2023-10-30",27.12,27.96,25.68,27.72,800292.0],["2023-10-31",27.48,30.0,27.48,29.04,1018292.0],["2023-11-01",29.04,29.4,27.876,28.68,705425.0],["2023-11-02",30.96,32.88,30.6,32.88,1734400.0],["2023-11-03",36.0,38.16,31.8,36.0,4975908.0],["2023-11-06",35.4,37.08,34.92,35.64,1564592.0],["2023-11-07",35.04,37.2,34.68,36.48,1132800.0],["2023-11-08",36.12,36.24,34.2,34.32,895667.0],["2023-11-09",33.72,34.32,31.32,31.68,985850.0],["2023-11-10",31.44,31.44,29.16,30.72,1379000.0],["2023-11-13",30.6,31.56,29.76,30.48,762725.0],["2023-11-14",32.4,35.52,32.28,35.16,1316358.0],["2023-11-15",35.64,38.22,35.64,36.24,1423808.0],["2023-11-16",35.4,35.64,33.96,34.8,643533.0],["2023-11-17",35.52,38.28,35.292,38.16,1235842.0],["2023-11-20",38.52,41.016,38.4,39.12,1311775.0],["2023-11-21",38.4,38.88,36.24,37.44,810692.0],["2023-11-22",37.44,38.7,36.0,36.0,875983.0],["2023-11-24",36.48,37.14,35.52,36.96,410700.0],["2023-11-27",36.12,38.04,35.76,38.04,727208.0],["2023-11-28",37.92,38.64,36.0,38.16,699117.0],["2023-11-29",39.0,40.56,37.26,37.8,975742.0],["2023-11-30",38.16,38.76,36.6,38.28,740600.0],["2023-12-01",37.92,40.68,37.32,39.84,1031042.0],["2023-12-04",39.6,43.08,39.36,41.4,1153183.0],["2023-12-05",41.16,41.16,38.22,38.52,812075.0],["2023-12-06",39.84,41.64,39.0,39.0,836458.0],["2023-12-07",39.0,39.132,37.368,38.28,734400.0],["2023-12-08",38.04,39.72,37.8,39.36,652533.0],["2023-12-11",39.48,39.84,37.32,37.44,810917.0],["2023-12-12",38.4,39.84,37.56,38.76,845867.0],["2023-12-13",38.76,41.4,36.96,40.8,1183750.0],["2023-12-14",42.48,45.78,41.52,42.72,1956417.0],["2023-12-15",43.2,43.68,40.26,40.32,1245058.0],["2023-12-18",40.32,42.0,39.36,39.96,987233.0],["2023-12-19",40.68,42.6,40.38,41.88,1168492.0],["2023-12-20",41.76,42.0,37.92,38.04,1287225.0],["2023-12-21",39.36,39.6,37.32,39.24,973967.0],["2023-12-22",39.12,40.08,38.436,39.24,557792.0],["2023-12-26",39.24,39.66,38.16,39.12,533358.0],["2023-12-27",39.12,41.1,39.0,39.96,882975.0],["2023-12-28",39.36,40.2,38.76,39.72,609508.0],["2023-12-29",39.6,40.32,38.16,38.16,697133.0],["2024-01-02",37.56,38.64,36.48,37.8,707600.0],["2024-01-03",36.96,36.96,34.56,34.8,1065750.0],["2024-01-04",35.52,36.24,34.584,35.64,790058.0],["2024-01-05",34.92,36.6,34.572,35.16,639033.0],["2024-01-08",34.92,38.04,34.68,38.04,848558.0],["2024-01-09",37.2,37.5,35.52,35.64,671158.0],["2024-01-10",35.76,35.88,34.32,35.28,621042.0],["2024-01-11",34.68,35.028,32.64,33.48,887433.0],["2024-01-12",33.6,35.16,32.52,32.76,672200.0],["2024-01-16",32.4,32.64,31.2,31.92,706992.0],["2024-01-17",30.72,31.152,30.0,30.96,724433.0],["2024-01-18",31.32,31.788,29.04,30.24,1082008.0],["2024-01-19",30.48,31.56,29.64,31.2,703067.0],["2024-01-22",31.68,34.5,31.56,32.76,1039708.0],["2024-01-23",33.48,34.5,32.64,33.48,745883.0],["2024-01-24",34.56,35.46,32.16,32.4,730075.0],["2024-01-25",32.88,33.96,31.5,32.16,721342.0],["2024-01-26",32.76,33.6,32.04,32.04,459575.0],["2024-01-29",32.04,32.76,31.2,32.64,762675.0],["2024-01-30",32.4,32.52,30.72,30.96,810992.0],["2024-01-31",30.36,32.34,29.76,29.88,940775.0],["2024-02-01",30.6,31.08,29.76,30.48,809850.0],["2024-02-02",30.24,30.84,29.52,30.72,777433.0],["2024-02-05",30.0,30.06,28.8,29.04,856950.0],["2024-02-06",29.16,30.72,28.86,30.12,785583.0],["2024-02-07",24.24,24.48,21.0,23.28,4501967.0],["2024-02-08",23.52,24.6,23.04,23.52,1368000.0],["2024-02-09",23.4,25.08,23.16,24.72,1282325.0],["2024-02-12",24.6,26.4,24.6,25.56,947292.0],["2024-02-13",24.24,24.78,23.4,23.76,1115500.0],["2024-02-14",24.24,25.62,24.0,25.2,714442.0],["2024-02-15",25.32,27.6,24.96,26.4,1066858.0],["2024-02-16",25.68,26.04,24.6,24.84,1135667.0],["2024-02-20",24.48,24.72,23.76,24.0,903033.0],["2024-02-21",23.76,23.88,21.96,23.16,1233817.0],["2024-02-22",22.8,23.28,22.2,22.32,935333.0],["2024-02-23",22.2,22.62,21.12,21.24,1305833.0],["2024-02-26",21.24,22.92,20.64,22.8,866400.0],["2024-02-27",23.16,24.12,22.8,24.0,809233.0],["2024-02-28",24.0,25.2,23.52,24.48,856058.0],["2024-02-29",25.56,26.04,24.6,24.84,1418425.0],["2024-03-01",27.96,29.22,22.2,22.8,4135742.0],["2024-03-04",23.4,23.64,22.2,22.2,1090675.0],["2024-03-05",22.08,22.08,20.52,20.88,1459567.0],["2024-03-06",20.88,21.552,20.52,20.76,817317.0],["2024-03-07",20.64,21.48,19.56,19.68,1130150.0],["2024-03-08",20.28,21.48,19.8,20.16,1093292.0],["2024-03-11",20.16,20.832,19.32,19.32,590008.0],["2024-03-12",19.56,19.56,18.12,18.48,1206683.0],["2024-03-13",18.6,20.28,18.36,19.32,977158.0],["2024-03-14",19.56,19.68,18.36,18.6,651258.0],["2024-03-15",18.6,18.96,17.88,18.12,837525.0],["2024-03-18",18.36,18.84,17.64,18.48,640225.0],["2024-03-19",18.24,18.48,17.52,18.24,483800.0],["2024-03-20",18.24,19.44,17.76,19.2,777717.0],["2024-03-21",19.68,19.92,18.72,19.08,629692.0],["2024-03-22",18.72,18.84,18.12,18.12,484650.0],["2024-03-25",18.24,18.84,18.0,18.48,501658.0],["2024-03-26",18.72,18.96,17.88,18.0,436700.0],["2024-03-27",18.48,18.72,18.12,18.72,426875.0],["2024-03-28",18.72,19.68,18.6,18.96,535558.0],["2024-04-01",19.08,19.08,18.12,18.96,501667.0],["2024-04-02",18.24,18.6,18.0,18.48,436817.0],["2024-04-03",18.24,18.96,17.88,18.72,453942.0],["2024-04-04",19.2,20.04,18.6,18.72,858183.0],["2024-04-05",18.48,18.84,18.0,18.6,569442.0],["2024-04-08",18.84,19.2,18.3,18.96,393442.0],["2024-04-09",18.96,19.98,18.96,19.32,417058.0],["2024-04-10",18.6,18.84,17.88,18.12,627208.0],["2024-04-11",18.36,18.6,17.52,17.88,493442.0],["2024-04-12",17.64,17.88,17.04,17.4,399458.0],["2024-04-15",17.4,17.64,16.56,16.8,624717.0],["2024-04-16",16.56,16.8,16.2,16.44,472067.0],["2024-04-17",17.16,17.76,16.56,16.68,379208.0],["2024-04-18",16.8,17.76,16.32,16.8,566458.0],["2024-04-19",16.68,17.04,15.84,16.2,733008.0],["2024-04-22",16.2,16.56,14.424,16.08,1614592.0],["2024-04-23",16.2,17.4,15.96,17.16,964292.0],["2024-04-24",16.92,17.28,16.32,16.56,352017.0],["2024-04-25",16.2,16.56,15.96,16.44,292667.0],["2024-04-26",16.44,17.16,16.2,16.68,283283.0],["2024-04-29",16.92,17.52,16.56,16.8,459217.0],["2024-04-30",16.92,17.64,16.5,17.04,498075.0],["2024-05-01",16.68,18.12,16.44,17.28,529200.0],["2024-05-02",18.12,18.6,17.4,18.6,1074525.0],["2024-05-03",19.56,20.28,16.32,16.44,2669158.0],["2024-05-06",17.16,17.52,16.44,16.92,1139567.0],["2024-05-07",16.8,16.8,15.72,15.72,999442.0],["2024-05-08",15.36,15.48,14.64,14.76,1031833.0],["2024-05-09",15.0,15.96,14.88,15.96,710683.0],["2024-05-10",15.84,15.96,15.0,15.36,526292.0],["2024-05-13",15.84,17.4,15.6,17.28,1649833.0],["2024-05-14",18.72,19.44,17.28,17.52,2223025.0],["2024-05-15",18.0,18.0,16.32,16.56,941050.0],["2024-05-16",16.92,17.28,15.84,15.96,710308.0],["2024-05-17",16.08,16.08,15.48,15.84,570692.0],["2024-05-20",16.08,16.14,15.48,15.6,461267.0],["2024-05-21",15.48,15.72,15.12,15.12,964233.0],["2024-05-22",15.12,16.32,14.76,14.76,868492.0],["2024-05-23",15.0,15.12,14.4,14.64,861000.0],["2024-05-24",14.76,15.36,14.58,15.0,594033.0],["2024-05-28",14.88,15.36,14.52,14.88,511533.0],["2024-05-29",14.52,14.88,14.4,14.76,611183.0],["2024-05-30",14.76,15.12,14.64,15.0,344117.0],["2024-05-31",14.88,15.24,14.64,15.0,445058.0],["2024-06-03",15.24,15.6,14.88,15.36,516733.0],["2024-06-04",15.12,15.24,14.76,14.88,419750.0],["2024-06-05",14.76,15.36,14.64,15.0,420058.0],["2024-06-06",14.88,15.24,14.64,15.0,491350.0],["2024-06-07",14.52,15.0,14.4,14.4,588358.0],["2024-06-10",14.4,14.4,13.68,13.8,748075.0],["2024-06-11",13.8,15.12,13.56,15.12,852333.0],["2024-06-12",15.48,16.08,14.76,15.0,924867.0],["2024-06-13",14.64,14.76,14.4,14.4,554842.0],["2024-06-14",14.52,14.52,13.92,14.16,794008.0],["2024-06-17",13.92,14.64,13.92,14.28,542050.0],["2024-06-18",14.16,14.52,13.92,14.16,598267.0],["2024-06-20",14.04,14.16,13.44,13.44,631792.0],["2024-06-21",13.44,14.04,13.2,13.8,1001975.0],["2024-06-24",13.68,14.04,13.44,13.8,369200.0],["2024-06-25",13.8,13.8,13.32,13.68,444217.0],["2024-06-26",13.68,14.52,13.56,14.16,655175.0],["2024-06-27",14.04,15.0,14.04,14.88,582850.0],["2024-06-28",14.76,15.12,14.4,14.88,642475.0],["2024-07-01",14.88,15.84,14.64,15.12,741250.0],["2024-07-02",15.0,15.84,15.0,15.72,537075.0],["2024-07-03",15.84,16.2,15.6,15.72,376650.0],["2024-07-05",15.48,15.6,14.64,15.0,515900.0],["2024-07-08",14.88,15.36,14.88,15.0,258300.0],["2024-07-09",15.0,15.24,14.52,14.88,323450.0],["2024-07-10",14.76,14.88,14.04,14.4,600467.0],["2024-07-11",14.88,15.36,14.64,15.24,681542.0],["2024-07-12",15.48,16.32,15.36,16.08,799600.0],["2024-07-15",16.08,16.2,15.6,15.96,487525.0],["2024-07-16",15.96,17.64,15.72,17.16,1177808.0],["2024-07-17",17.28,18.96,16.86,17.4,1735133.0],["2024-07-18",17.4,18.84,17.16,17.64,1202892.0],["2024-07-19",17.64,18.24,17.16,17.28,548067.0],["2024-07-22",17.4,17.52,15.96,17.4,804092.0],["2024-07-23",17.16,17.88,17.04,17.52,531833.0],["2024-07-24",17.16,17.46,16.32,16.56,878633.0],["2024-07-25",16.2,17.88,16.2,17.4,563867.0],["2024-07-26",17.76,18.0,17.28,17.76,495708.0],["2024-07-29",17.88,18.12,17.04,17.28,436358.0],["2024-07-30",17.4,17.52,16.8,17.4,394117.0],["2024-07-31",17.28,18.48,16.92,17.52,646533.0],["2024-08-01",17.28,17.88,16.32,16.56,676950.0],["2024-08-02",15.72,16.32,15.36,15.96,737150.0],["2024-08-05",14.4,16.2,14.28,15.72,739233.0],["2024-08-06",17.4,18.12,14.76,15.96,1380258.0],["2024-08-07",16.08,16.44,14.88,14.88,824750.0],["2024-08-08",15.0,15.48,14.88,15.12,556950.0],["2024-08-09",15.48,15.48,14.64,15.12,653100.0],["2024-08-12",14.88,15.0,13.8,13.92,1130942.0],["2024-08-13",14.28,15.36,14.16,15.12,819325.0],["2024-08-14",15.48,16.2,15.0,15.48,794642.0],["2024-08-15",15.84,15.84,15.24,15.72,548425.0],["2024-08-16",15.6,19.56,15.6,18.36,3701192.0],["2024-08-19",20.88,26.16,20.76,21.6,8510750.0],["2024-08-20",21.48,24.12,19.92,23.28,2723483.0],["2024-08-21",23.52,25.32,23.16,24.24,2940083.0],["2024-08-22",24.6,25.32,23.64,23.76,1545317.0],["2024-08-23",24.36,25.8,23.88,24.84,2030358.0],["2024-08-26",25.08,25.08,22.8,23.52,1311067.0],["2024-08-27",22.8,23.28,21.6,21.6,1213200.0],["2024-08-28",21.0,21.36,19.56,20.04,1470208.0],["2024-08-29",20.64,21.24,19.8,20.04,703933.0],["2024-08-30",20.04,20.856,19.56,20.16,715100.0],["2024-09-03",19.8,20.52,19.56,19.8,600167.0],["2024-09-04",20.28,21.24,19.86,20.76,814092.0],["2024-09-05",20.64,20.76,19.56,19.8,724108.0],["2024-09-06",19.8,21.12,19.56,19.8,944167.0],["2024-09-09",20.16,21.0,19.8,19.92,871567.0],["2024-09-10",20.16,20.76,19.32,20.52,780867.0],["2024-09-11",20.4,20.88,19.8,20.76,698100.0],["2024-09-12",21.24,22.32,20.52,21.6,1130425.0],["2024-09-13",22.2,22.32,21.0,21.36,877167.0],["2024-09-16",21.24,21.24,19.8,20.28,741433.0],["2024-09-17",20.28,20.4,19.44,19.56,670425.0],["2024-09-18",19.56,20.76,19.08,19.32,900208.0],["2024-09-19",20.04,20.16,18.6,18.72,986083.0],["2024-09-20",18.72,18.72,17.64,17.76,1204383.0],["2024-09-23",17.88,17.88,16.56,16.56,1080275.0],["2024-09-24",16.68,17.28,16.38,17.16,643933.0],["2024-09-25",17.04,17.04,16.32,16.44,547983.0],["2024-09-26",17.04,17.28,16.68,17.04,516575.0],["2024-09-27",17.28,17.88,17.16,17.52,611342.0],["2024-09-30",17.4,18.6,16.92,17.04,831925.0],["2024-10-01",16.8,17.04,16.32,16.56,625425.0],["2024-10-02",16.32,17.4,16.32,17.28,515575.0],["2024-10-03",17.28,17.52,16.98,17.4,322325.0],["2024-10-04",17.88,18.12,17.16,18.0,468867.0],["2024-10-07",18.0,18.36,17.04,17.16,385975.0],["2024-10-08",17.16,17.472,16.68,16.92,356142.0],["2024-10-09",16.8,17.16,16.68,16.92,335333.0],["2024-10-10",17.16,18.48,16.68,18.36,567925.0],["2024-10-11",18.36,19.8,18.36,19.44,1146492.0],["2024-10-14",19.2,19.8,18.6,18.96,887808.0],["2024-10-15",18.96,20.04,18.72,19.68,1022917.0],["2024-10-16",20.04,20.28,18.72,19.08,602850.0],["2024-10-17",18.96,19.08,18.36,18.84,351292.0],["2024-10-18",19.08,19.74,19.02,19.56,481150.0],["2024-10-21",19.44,19.68,18.768,19.32,359475.0],["2024-10-22",19.32,20.28,19.2,19.92,433392.0],["2024-10-23",19.8,19.872,18.48,18.84,526858.0],["2024-10-24",19.08,20.04,18.72,19.2,446550.0],["2024-10-25",19.2,19.44,18.36,18.72,511267.0],["2024-10-28",19.32,21.6,18.84,21.48,873683.0],["2024-10-29",21.72,21.924,20.88,21.48,694142.0],["2024-10-30",21.84,22.38,21.24,21.72,760692.0],["2024-10-31",22.08,22.2,20.64,20.88,1556092.0],["2024-11-01",21.0,21.0,18.0,18.24,1748092.0],["2024-11-04",18.0,18.12,17.04,17.4,979683.0],["2024-11-05",17.4,17.76,16.68,16.8,950375.0],["2024-11-06",17.16,17.64,16.56,16.92,1110708.0],["2024-11-07",17.04,17.88,16.92,17.16,746275.0],["2024-11-08",17.4,17.64,16.68,17.04,757583.0],["2024-11-11",17.4,18.12,16.8,17.76,1094133.0],["2024-11-12",17.64,18.6,17.52,18.24,689542.0],["2024-11-13",18.6,19.56,18.36,18.48,1342583.0],["2024-11-14",18.72,19.56,18.0,18.84,943717.0],["2024-11-15",18.72,18.84,17.64,18.12,703933.0],["2024-11-18",18.0,18.54,17.16,17.16,600458.0],["2024-11-19",16.8,17.52,16.68,17.04,679708.0],["2024-11-20",17.04,17.4,16.68,17.28,469058.0],["2024-11-21",17.16,18.72,16.8,18.36,929308.0],["2024-11-22",18.24,18.6,16.8,17.04,2069258.0],["2024-11-25",17.4,19.14,16.8,18.72,1842558.0],["2024-11-26",18.6,18.6,17.28,17.52,1419292.0],["2024-11-27",17.76,18.36,17.52,18.0,811150.0],["2024-11-29",18.0,19.56,18.0,19.32,788992.0],["2024-12-02",19.56,21.6,19.44,20.4,1683908.0],["2024-12-03",20.04,20.76,19.68,20.28,638000.0],["2024-12-04",20.28,21.24,20.22,20.64,941700.0],["2024-12-05",20.64,21.96,19.92,21.36,1241692.0],["2024-12-06",21.72,21.84,20.04,20.4,1099075.0],["2024-12-09",20.4,21.48,20.4,20.88,994575.0],["2024-12-10",21.0,21.24,20.04,21.0,820667.0],["2024-12-11",21.0,21.0,19.2,19.92,1387100.0],["2024-12-12",19.8,20.04,18.96,19.2,673933.0],["2024-12-13",18.84,19.14,18.12,18.48,864550.0],["2024-12-16",18.72,18.732,17.64,17.64,973933.0],["2024-12-17",17.52,18.24,17.04,17.64,886742.0],["2024-12-18",17.52,17.76,16.32,16.8,1411075.0],["2024-12-19",16.92,17.04,15.72,15.84,1427892.0],["2024-12-20",15.6,17.22,15.3,16.68,2007317.0],["2024-12-23",16.8,16.92,16.32,16.44,761333.0],["2024-12-24",16.2,16.56,15.96,16.32,470367.0],["2024-12-26",16.2,16.68,15.96,16.2,619108.0],["2024-12-27",16.2,16.44,15.72,16.2,1029017.0],["2024-12-30",15.96,15.96,14.76,15.0,1354833.0],["2024-12-31",15.0,15.24,14.52,15.12,1187192.0],["2025-01-02",15.6,17.16,15.48,16.92,1054242.0],["2025-01-03",17.04,17.76,16.8,17.28,1175617.0],["2025-01-06",47.76,63.6,36.6,60.72,56845842.0],["2025-01-07",65.16,77.4,60.72,65.52,31999633.0],["2025-01-08",55.56,73.2,54.6,64.2,14747683.0],["2025-01-10",68.4,71.88,59.88,61.32,8371342.0],["2025-01-13",58.56,58.74,51.6,53.4,4955358.0],["2025-01-14",51.72,55.08,45.36,45.72,5515758.0],["2025-01-15",48.6,51.24,46.92,47.16,3442217.0],["2025-01-16",48.0,49.56,46.32,47.88,2799450.0],["2025-01-17",48.84,51.6,45.36,45.84,2907692.0],["2025-01-21",45.84,47.16,43.56,44.04,2165825.0],["2025-01-22",43.56,44.88,42.12,43.44,1854758.0],["2025-01-23",43.2,49.08,42.96,47.88,3306800.0],["2025-01-24",47.16,49.8,46.32,48.48,2162517.0],["2025-01-27",47.16,47.88,43.92,44.28,1589592.0],["2025-01-28",44.88,48.06,44.52,47.4,1284800.0],["2025-01-29",47.76,51.0,47.16,48.96,2593525.0],["2025-01-30",50.16,51.6,47.4,49.44,2005075.0],["2025-01-31",49.8,51.24,46.92,48.48,1732575.0],["2025-02-03",46.62,49.92,45.72,49.92,1750667.0],["2025-02-04",50.04,56.52,49.56,54.96,3201375.0],["2025-02-05",54.96,55.26,51.96,53.52,1946875.0],["2025-02-06",53.16,53.28,48.0,48.48,2006758.0],["2025-02-07",48.36,48.48,46.68,47.4,1317800.0],["2025-02-10",48.12,48.96,45.72,46.2,1405283.0],["2025-02-11",45.84,48.3,44.52,44.64,1595700.0],["2025-02-12",44.4,45.54,43.44,43.8,1631550.0],["2025-02-13",43.92,47.04,43.68,46.8,1418817.0],["2025-02-14",47.16,48.96,46.44,48.72,1133492.0],["2025-02-18",48.96,51.24,47.52,48.72,1463875.0],["2025-02-19",48.48,48.72,46.2,46.32,1219950.0],["2025-02-20",46.44,47.04,44.52,46.2,1046417.0],["2025-02-21",49.92,50.28,45.0,45.12,2132100.0],["2025-02-24",45.84,51.48,44.76,48.12,3492892.0],["2025-02-25",47.88,48.24,44.4,46.08,2023858.0],["2025-02-26",46.32,47.04,42.0,43.2,2340075.0],["2025-02-27",43.8,45.48,41.4,42.24,3022442.0],["2025-02-28",35.52,36.96,30.66,36.36,5735025.0],["2025-03-03",36.48,37.14,33.12,34.08,2632550.0],["2025-03-04",32.22,37.2,32.04,36.12,2501242.0],["2025-03-05",36.24,37.5,35.52,36.96,1382800.0],["2025-03-06",35.88,37.2,35.16,35.88,1779817.0],["2025-03-07",35.28,38.76,35.04,38.16,1714775.0],["2025-03-10",37.26,39.36,35.04,36.12,2304300.0],["2025-03-11",36.06,37.8,34.92,37.08,1751792.0],["2025-03-12",37.8,38.34,36.48,37.2,1684392.0],["2025-03-13",36.96,37.68,35.4,35.4,1329908.0],["2025-03-14",35.88,38.16,35.652,38.16,1128300.0],["2025-03-17",37.92,39.6,37.8,38.52,901433.0],["2025-03-18",38.16,38.4,36.84,37.08,1012275.0],["2025-03-19",37.32,38.52,37.08,38.16,839692.0],["2025-03-20",37.8,38.16,36.6,36.96,925683.0],["2025-03-21",36.12,38.16,36.0,38.16,985600.0],["2025-03-24",38.76,39.24,37.8,39.24,990308.0],["2025-03-25",39.36,39.72,38.28,39.72,731192.0],["2025-03-26",39.84,40.2,36.72,36.96,964067.0],["2025-03-27",36.72,37.32,35.88,36.24,946033.0],["2025-03-28",35.88,36.276,34.44,34.8,1185892.0],["2025-03-31",34.32,35.88,33.36,35.04,1103383.0],["2025-04-01",35.04,35.76,34.32,35.52,894333.0],["2025-04-02",34.92,37.8,34.44,37.8,998292.0],["2025-04-03",35.16,36.72,34.92,36.24,1074158.0],["2025-04-04",34.56,34.8,31.44,33.6,1592683.0],["2025-04-07",30.84,36.0,30.0,32.88,1734400.0],["2025-04-08",34.56,34.68,30.24,31.32,1047833.0],["2025-04-09",30.96,35.7,30.3,35.04,2055408.0],["2025-04-10",34.68,34.68,32.16,33.12,1332442.0],["2025-04-11",33.12,34.32,32.64,34.2,1178275.0],["2025-04-14",35.28,35.76,34.32,34.56,1171183.0],["2025-04-15",34.8,36.6,34.38,35.88,1090425.0],["2025-04-16",34.8,35.4,33.36,34.44,1180517.0],["2025-04-17",34.56,35.88,33.96,35.88,1123325.0],["2025-04-21",35.28,35.58,33.12,34.2,816550.0],["2025-04-22",34.68,36.24,34.5,36.0,928433.0],["2025-04-23",36.6,37.26,33.84,35.04,2171908.0],["2025-04-24",35.04,36.36,34.92,35.88,906842.0],["2025-04-25",36.0,36.6,35.4,36.24,843158.0],["2025-04-28",36.36,37.8,36.24,37.56,1220250.0],["2025-04-29",37.56,38.94,36.96,37.2,1451267.0],["2025-04-30",35.88,36.36,34.92,36.0,1039242.0],["2025-05-01",36.96,36.96,34.8,35.16,1315825.0],["2025-05-02",31.68,32.508,28.8,29.04,3774117.0],["2025-05-05",28.68,30.24,27.36,30.24,2591025.0],["2025-05-06",29.28,31.44,29.04,31.32,2370750.0],["2025-05-07",31.32,32.4,30.72,31.32,2155383.0],["2025-05-08",31.56,32.76,31.14,32.4,1485342.0],["2025-05-09",32.76,34.44,32.04,32.28,2051400.0],["2025-05-12",34.2,35.16,33.72,34.08,2042208.0],["2025-05-13",34.56,35.4,33.6,35.28,1416783.0],["2025-05-14",35.64,36.36,35.1,35.52,1527717.0],["2025-05-15",35.4,35.52,34.2,35.4,1546650.0],["2025-05-16",35.76,39.36,35.46,38.52,2463958.0],["2025-05-19",37.56,41.22,37.32,40.32,2072517.0],["2025-05-20",40.56,41.28,39.6,39.84,1452067.0],["2025-05-21",38.76,39.36,36.96,37.08,1203783.0],["2025-05-22",36.84,37.92,36.24,37.92,1379042.0],["2025-05-23",37.2,39.54,37.08,39.12,980992.0],["2025-05-27",40.44,43.68,40.2,43.44,1942025.0],["2025-05-28",44.04,46.08,44.04,45.24,1772075.0],["2025-05-29",46.08,46.92,43.32,43.44,1769342.0],["2025-05-30",42.48,44.76,42.0,43.92,1393292.0],["2025-06-02",44.04,44.376,42.0,42.72,868617.0],["2025-06-03",42.12,43.524,41.34,42.0,1050875.0],["2025-06-04",42.12,44.4,41.4,43.08,1045717.0],["2025-06-05",43.08,43.32,39.96,40.32,1032908.0],["2025-06-06",41.04,42.0,40.74,40.92,947500.0],["2025-06-09",41.52,41.94,40.08,40.08,841750.0],["2025-06-10",40.56,40.8,39.24,39.36,704067.0],["2025-06-11",39.6,41.04,39.24,40.44,735242.0],["2025-06-12",39.96,42.36,39.48,40.92,788000.0],["2025-06-13",39.48,39.96,37.92,38.04,778050.0],["2025-06-16",38.76,40.56,38.4,39.12,728000.0],["2025-06-17",38.52,39.12,38.16,38.28,524117.0],["2025-06-18",38.4,38.94,37.44,37.92,765783.0],["2025-06-20",38.28,38.82,36.96,37.44,900483.0],["2025-06-23",37.08,38.4,35.64,38.16,920217.0],["2025-06-24",38.88,41.16,38.82,41.04,982750.0],["2025-06-25",41.76,42.6,40.32,40.56,752558.0],["2025-06-26",40.92,41.76,40.5,41.4,838350.0],["2025-06-27",41.64,43.56,41.16,42.36,1706058.0],["2025-06-30",44.52,47.16,44.172,46.32,1505975.0],["2025-07-01",46.2,46.68,44.64,45.24,838900.0],["2025-07-02",45.12,45.96,43.32,43.8,1066392.0],["2025-07-03",44.28,44.88,43.32,44.28,609075.0],["2025-07-07",43.56,44.4,42.18,43.8,1131350.0],["2025-07-08",44.4,45.12,43.08,43.32,952008.0],["2025-07-09",43.5,44.16,40.92,41.88,1031875.0],["2025-07-10",41.76,42.0,40.74,41.64,861058.0],["2025-07-11",41.28,41.7,39.72,39.72,954675.0],["2025-07-14",39.96,41.52,39.6,40.92,601125.0],["2025-07-15",41.52,41.64,40.212,40.8,582883.0],["2025-07-16",40.92,42.36,40.2,42.24,831400.0],["2025-07-17",42.36,42.84,41.76,42.0,719042.0],["2025-07-18",42.12,42.312,39.96,40.2,843900.0],["2025-07-21",40.8,41.76,39.72,39.84,876767.0],["2025-07-22",39.84,41.28,39.3,40.92,731733.0],["2025-07-23",41.28,43.92,40.32,43.56,1523600.0],["2025-07-24",44.16,44.76,42.72,43.2,1324925.0],["2025-07-25",43.2,44.7,42.36,44.16,1405950.0],["2025-07-28",44.16,44.28,42.12,42.36,1059400.0],["2025-07-29",45.72,50.4,42.0,42.48,4805225.0],["2025-07-30",47.82,52.2,46.32,49.92,5050058.0],["2025-07-31",52.8,52.8,47.16,47.76,2479667.0],["2025-08-01",46.44,46.44,44.04,45.0,1773333.0],["2025-08-04",46.32,48.84,45.84,47.52,1430017.0],["2025-08-05",48.0,49.08,46.32,47.04,1227592.0],["2025-08-06",46.92,47.04,44.76,44.88,1084392.0],["2025-08-07",45.6,46.44,43.44,44.4,1634142.0],["2025-08-08",43.98,47.76,42.12,44.16,2878950.0],["2025-08-11",43.92,44.88,42.0,43.08,1511358.0],["2025-08-12",43.08,44.04,42.72,43.68,934208.0],["2025-08-13",43.92,46.44,43.44,45.12,1539483.0],["2025-08-14",44.16,44.64,42.84,44.4,1035933.0],["2025-08-15",43.92,44.04,42.96,43.56,960875.0],["2025-08-18",43.68,45.36,43.08,45.24,1034808.0],["2025-08-19",45.6,45.6,41.64,41.76,1339167.0],["2025-08-20",41.4,41.4,39.0,40.32,1230775.0],["2025-08-21",39.96,41.04,39.72,40.68,827092.0],["2025-08-22",40.8,42.36,40.44,41.88,909408.0],["2025-08-25",41.76,42.6,41.52,41.64,679308.0],["2025-08-26",41.64,42.12,40.92,41.4,609900.0],["2025-08-27",41.16,41.34,40.44,40.92,637125.0],["2025-08-28",41.4,42.18,40.8,41.76,905042.0],["2025-08-29",42.6,45.72,42.24,42.36,1560700.0],["2025-09-02",42.0,45.6,41.28,45.36,1533225.0],["2025-09-03",45.6,45.72,43.5,44.52,1029575.0],["2025-09-04",44.28,45.72,43.44,45.24,987683.0],["2025-09-05",45.36,48.6,44.76,48.12,1577192.0],["2025-09-08",48.3,50.28,47.28,49.44,1588508.0],["2025-09-09",49.56,49.68,46.8,49.08,1077567.0],["2025-09-10",49.44,49.92,47.04,47.16,1130083.0],["2025-09-11",47.4,50.04,46.8,49.92,1371575.0],["2025-09-12",49.8,51.84,48.84,51.24,1108425.0],["2025-09-15",52.32,53.64,50.28,52.32,1253300.0],["2025-09-16",52.32,52.62,49.92,51.48,850333.0],["2025-09-17",51.48,52.08,49.68,50.52,997392.0],["2025-09-18",50.76,54.48,50.76,52.56,1328317.0],["2025-09-19",52.32,53.76,51.9,52.2,1075375.0],["2025-09-22",51.84,54.72,50.76,54.72,1157342.0],["2025-09-23",54.42,56.64,52.2,53.4,1482983.0],["2025-09-24",54.72,55.032,49.8,49.8,1088292.0],["2025-09-25",48.6,50.4,48.18,49.08,856392.0],["2025-09-26",49.08,51.0,48.72,50.4,662992.0],["2025-09-29",50.4,51.36,49.8,51.24,724675.0],["2025-09-30",51.24,51.48,48.54,49.8,925200.0],["2025-10-01",49.44,49.44,46.32,46.8,1205500.0],["2025-10-02",47.28,48.12,45.0,47.4,1270475.0],["2025-10-03",47.76,48.96,46.92,47.52,1111608.0],["2025-10-06",47.76,48.312,46.2,47.04,855683.0],["2025-10-07",47.28,48.36,45.72,46.44,1066667.0],["2025-10-08",46.8,47.04,45.12,46.56,1012267.0],["2025-10-09",46.44,46.68,45.36,45.96,679992.0],["2025-10-10",46.08,46.92,43.68,44.16,1085442.0],["2025-10-13",44.64,45.96,43.56,45.84,1114158.0],["2025-10-14",45.0,47.64,43.8,45.96,1129292.0],["2025-10-15",46.92,47.52,45.72,46.44,1080242.0],["2025-10-16",46.44,46.68,43.56,44.16,979642.0],["2025-10-17",43.2,44.04,42.6,43.68,847875.0],["2025-10-20",44.4,44.88,43.56,43.8,727717.0],["2025-10-21",43.8,44.4,43.08,43.8,626433.0],["2025-10-22",43.08,43.44,40.356,41.64,1319325.0],["2025-10-23",42.0,43.2,41.46,43.08,860242.0],["2025-10-24",43.68,44.52,43.2,43.44,643983.0],["2025-10-27",44.04,44.16,42.24,42.96,855683.0],["2025-10-28",42.96,44.64,41.88,43.68,1487392.0],["2025-10-29",51.6,52.68,43.92,44.28,6374558.0],["2025-10-30",43.68,45.48,42.48,43.92,1939183.0],["2025-10-31",43.92,45.6,43.26,45.36,2270500.0],["2025-11-03",47.16,48.6,38.7,41.52,4205208.0],["2025-11-04",40.32,45.12,39.72,44.16,2242117.0],["2025-11-05",44.16,50.4,43.8,48.96,3338308.0],["2025-11-06",48.72,48.96,45.0,45.24,1446242.0],["2025-11-07",44.28,46.56,43.8,46.56,1366750.0],["2025-11-10",47.16,48.24,46.2,47.28,1581267.0],["2025-11-11",47.28,47.4,45.24,46.32,809525.0],["2025-11-12",46.68,47.4,45.6,47.16,832825.0],["2025-11-13",46.44,46.86,44.16,44.64,973367.0],["2025-11-14",42.96,44.76,42.6,43.32,806225.0],["2025-11-17",43.2,43.26,39.96,40.32,1196125.0],["2025-11-18",40.2,43.68,39.72,42.48,1448875.0],["2025-11-19",42.48,42.888,40.56,40.92,853942.0],["2025-11-20",42.12,42.24,38.64,38.88,1204975.0],["2025-11-21",39.0,39.24,36.6,37.92,1452975.0],["2025-11-24",37.44,38.04,36.84,37.2,1173375.0],["2025-11-25",37.32,37.56,36.48,37.32,757217.0],["2025-11-26",37.44,37.44,36.12,36.12,963067.0],["2025-11-28",36.36,36.96,35.4,36.48,718783.0],["2025-12-01",35.64,35.76,34.8,34.8,856517.0],["2025-12-02",35.04,35.52,33.96,34.56,902483.0],["2025-12-03",34.68,35.16,34.2,34.32,695425.0],["2025-12-04",34.56,34.8,33.72,34.8,801200.0],["2025-12-05",34.8,35.496,34.08,34.2,732250.0],["2025-12-08",34.38,34.44,33.36,34.08,739267.0],["2025-12-09",33.84,34.8,33.54,34.56,608883.0],["2025-12-10",34.44,34.56,33.24,33.24,1317033.0],["2025-12-11",33.12,33.36,32.4,32.88,846917.0],["2025-12-12",33.12,33.6,31.92,31.92,844642.0],["2025-12-15",31.92,32.16,30.72,30.84,840200.0],["2025-12-16",30.72,32.28,30.6,32.16,715033.0],["2025-12-17",32.04,33.12,31.44,31.68,674975.0],["2025-12-18",32.04,32.82,31.44,31.44,613683.0],["2025-12-19",31.44,32.52,31.44,32.52,1189950.0],["2025-12-22",33.0,33.48,31.44,31.8,864542.0],["2025-12-23",31.56,32.46,31.2,32.4,1222358.0],["2025-12-24",32.04,32.28,31.248,32.16,333692.0],["2025-12-26",32.04,32.16,31.08,31.8,580792.0],["2025-12-29",31.32,31.92,30.72,30.84,777758.0],["2025-12-30",30.72,31.44,30.12,30.12,780392.0],["2025-12-31",30.0,30.96,29.94,30.24,1126992.0],["2026-01-02",30.48,31.32,29.88,31.08,829167.0],["2026-01-05",31.08,31.2,30.36,30.36,806483.0],["2026-01-06",30.48,30.588,29.4,30.0,770275.0],["2026-01-07",30.0,30.24,29.04,30.0,1102192.0],["2026-01-08",30.12,31.26,29.64,29.76,1184992.0],["2026-01-09",30.24,30.84,29.4,30.72,1037133.0],["2026-01-12",30.6,32.4,30.12,31.56,897608.0],["2026-01-13",31.44,31.68,30.66,30.84,783150.0],["2026-01-14",30.96,31.56,30.48,30.96,956767.0],["2026-01-15",31.2,33.42,31.2,31.92,1200658.0],["2026-01-16",31.56,32.04,30.96,32.04,907700.0],["2026-01-20",31.08,31.56,30.36,30.84,817550.0],["2026-01-21",30.84,31.32,29.88,30.96,831025.0],["2026-01-22",31.2,31.92,30.42,30.72,886950.0],["2026-01-23",30.36,30.72,29.76,29.76,711525.0],["2026-01-26",29.4,29.52,27.0,27.24,1232392.0],["2026-01-27",27.12,28.56,26.4,28.44,1147617.0],["2026-01-28",28.56,29.16,27.852,27.96,1468342.0],["2026-01-29",27.84,28.26,27.0,27.72,1043975.0],["2026-01-30",27.6,28.32,26.76,26.76,1017808.0],["2026-02-02",26.76,27.72,26.28,27.24,1446333.0],["2026-02-03",20.4,22.38,18.84,21.24,5232342.0],["2026-02-04",21.24,21.348,18.72,19.44,2065650.0],["2026-02-05",19.56,22.44,19.2,19.44,2411092.0],["2026-02-06",19.8,20.22,18.72,18.96,1691275.0],["2026-02-09",18.96,18.96,17.82,17.88,1583400.0],["2026-02-10",17.76,19.32,17.76,18.24,1929300.0],["2026-02-11",18.12,18.48,16.56,16.56,2154675.0],["2026-02-12",16.5,16.68,15.72,15.96,2245150.0],["2026-02-13",15.96,16.62,15.84,16.08,1354383.0],["2026-02-17",15.96,16.32,15.6,15.96,1315975.0],["2026-02-18",15.84,16.308,15.48,15.84,1316550.0],["2026-02-19",15.6,15.84,14.76,15.24,2117150.0],["2026-02-20",15.0,15.6,14.76,14.88,1309450.0],["2026-02-23",14.76,14.88,14.16,14.16,1299258.0],["2026-02-24",14.16,14.52,13.92,13.92,1336717.0],["2026-02-25",14.1,15.0,13.92,14.16,1493333.0],["2026-02-26",14.28,14.76,14.16,14.28,984467.0],["2026-02-27",14.16,14.28,13.8,14.04,1071492.0],["2026-03-02",13.56,14.28,13.56,14.04,960783.0],["2026-03-03",13.8,14.52,13.32,14.4,910925.0],["2026-03-04",14.4,15.48,14.4,14.88,802475.0],["2026-03-05",14.76,15.24,14.64,14.88,831517.0],["2026-03-06",14.76,14.76,13.92,14.16,852600.0],["2026-03-09",13.92,14.28,13.44,14.04,910967.0],["2026-03-10",14.28,14.28,13.68,14.04,841100.0],["2026-03-11",13.92,14.52,13.92,14.04,815308.0],["2026-03-12",14.04,14.28,13.68,13.8,640033.0],["2026-03-13",13.92,14.64,13.8,14.28,948867.0],["2026-03-16",14.4,14.88,14.04,14.04,812700.0],["2026-03-17",14.04,14.64,13.92,14.04,788942.0],["2026-03-18",13.92,14.136,13.68,13.68,626858.0],["2026-03-19",13.56,14.04,13.44,13.8,919483.0],["2026-03-20",13.8,14.04,13.56,13.56,1267067.0],["2026-03-23",13.2,13.44,12.18,13.2,1758267.0],["2026-03-24",12.02,14.21,11.965,12.02,3089400.0],["2026-03-25",12.0,12.13,10.2,10.85,5151200.0],["2026-03-26",10.57,10.58,9.56,9.66,3777600.0],["2026-03-27",9.71,9.85,9.225,9.28,3452300.0],["2026-03-30",9.13,9.13,8.31,8.66,3621500.0],["2026-03-31",8.71,9.565,8.66,9.46,2461100.0],["2026-04-01",9.625,9.69,9.09,9.2,1797900.0],["2026-04-02",8.79,9.78,8.69,9.77,1817700.0],["2026-04-06",10.95,12.57,10.66,12.07,7206600.0],["2026-04-07",12.6,13.88,12.02,12.46,5365300.0],["2026-04-08",12.99,13.28,12.015,12.05,3580100.0],["2026-04-09",11.89,12.53,11.544,12.04,2795600.0],["2026-04-10",11.99,12.44,11.7,11.7,1303600.0],["2026-04-13",11.54,11.88,10.98,11.74,1800500.0],["2026-04-14",11.69,12.38,11.69,12.08,1401900.0],["2026-04-15",12.16,13.285,12.05,13.14,2210400.0],["2026-04-16",13.31,13.52,12.25,12.7,2067600.0],["2026-04-17",12.82,13.84,12.82,13.1,2430100.0],["2026-04-20",12.97,13.36,12.85,13.29,1380300.0],["2026-04-21",13.71,14.537,13.05,13.05,2267700.0],["2026-04-22",13.3,13.33,12.74,13.04,1194500.0],["2026-04-23",13.11,13.15,12.12,12.27,1219100.0],["2026-04-24",12.33,12.45,11.71,12.01,1241800.0],["2026-04-27",11.88,12.09,11.35,11.6,1483900.0],["2026-04-28",11.53,11.68,11.41,11.49,1064400.0],["2026-04-29",11.33,11.9,11.168,11.85,1407700.0],["2026-04-30",11.67,12.45,11.38,12.32,1333600.0],["2026-05-01",12.86,13.82,12.72,13.82,2123800.0],["2026-05-04",13.82,14.06,12.84,12.85,1821000.0],["2026-05-05",12.71,12.8,12.35,12.4,1455600.0],["2026-05-06",11.863,12.11,10.375,10.43,3827300.0],["2026-05-07",10.54,11.1,10.487,10.79,2016000.0],["2026-05-08",10.75,10.75,10.13,10.28,1786700.0],["2026-05-11",10.1,10.2,9.79,9.95,1640900.0],["2026-05-12",9.97,10.2,9.72,9.83,1364700.0],["2026-05-13",9.68,10.08,9.538,9.91,998400.0],["2026-05-14",9.81,10.06,9.62,9.78,1021000.0],["2026-05-15",9.77,10.005,9.581,9.62,948400.0],["2026-05-18",9.5,9.715,9.31,9.38,971500.0],["2026-05-19",9.37,9.65,9.09,9.2,1040500.0],["2026-05-20",9.05,9.35,8.92,9.16,918100.0],["2026-05-21",9.02,9.3,8.85,9.14,920100.0],["2026-05-22",9.3,9.85,9.259,9.75,1101200.0],["2026-05-26",9.68,9.9,9.5,9.52,1004300.0],["2026-05-27",9.57,10.5,9.52,9.85,1579100.0],["2026-05-28",9.82,10.44,9.72,10.43,1084200.0],["2026-05-29",10.45,10.492,9.92,10.09,1983300.0],["2026-06-01",10.25,11.68,10.25,11.52,1833500.0],["2026-06-02",11.24,11.28,10.645,10.72,1156600.0],["2026-06-03",10.46,10.54,9.75,9.82,1355800.0],["2026-06-04",9.93,10.42,9.764,10.16,1145500.0],["2026-06-05",9.87,10.229,9.44,9.54,1284300.0],["2026-06-08",9.55,9.99,9.4,9.7,906800.0],["2026-06-09",9.63,10.13,9.495,9.73,767200.0],["2026-06-10",9.55,10.52,9.55,9.98,2254100.0],["2026-06-11",9.94,10.76,9.66,10.47,1684200.0],["2026-06-12",10.25,10.36,9.42,9.83,1754300.0],["2026-06-15",9.9,10.26,9.841,9.92,1571900.0],["2026-06-16",9.86,9.97,8.915,9.28,1861700.0],["2026-06-17",9.26,9.4,8.77,8.9,1527700.0],["2026-06-18",8.78,9.35,8.48,9.22,1712500.0],["2026-06-22",9.04,9.48,8.8,8.82,1142600.0],["2026-06-23",8.69,8.95,8.55,8.71,1095300.0],["2026-06-24",8.78,9.05,8.66,8.75,1088500.0],["2026-06-25",8.59,8.63,7.95,8.09,1798600.0],["2026-06-26",7.99,9.92,7.99,9.91,3822500.0],["2026-06-29",9.8,10.2,9.44,9.46,1675600.0],["2026-06-30",9.36,9.66,9.1,9.2,1178700.0],["2026-07-01",9.3,10.57,9.3,10.08,1893900.0],["2026-07-02",10.08,10.42,10.025,10.2,946600.0],["2026-07-06",10.11,10.26,9.645,10.23,981860.152033],["2026-07-07",10.37,10.53,9.85,9.85,869014.058151],["2026-07-08",9.77,9.88,9.56,9.56,804613.804155],["2026-07-09",9.46,9.54,9.28,9.52,914509.342628],["2026-07-10",9.81,10.155,9.03,9.18,2460411.427302],["2026-07-13",9.39,10.47,9.3761,9.83,2103728.565863],["2026-07-14",9.78,9.9999,9.4,9.54,1384422.462895],["2026-07-15",9.6,10.45,9.6,10.27,1549419.781198],["2026-07-16",10.44,10.73,10.09,10.26,1293481.766746],["2026-07-17",9.97,10.24,9.6,9.72,1773110.492876],["2026-07-20",9.57,9.7499,9.24,9.42,1563000.140097],["2026-07-21",9.3,9.59,9.21,9.42,1178335.429113],["2026-07-22",9.46,9.5,8.95,8.99,1311541.524004],["2026-07-23",8.89,8.98,8.5714,8.62,1297590.083809],["2026-07-24",8.65,8.75,8.31,8.33,994996.50162],["2026-07-27",8.49,8.815,8.49,8.69,1111681.645836],["2026-07-28",8.7,9.17,8.6501,9.02,1159146.447244],["2026-07-29",8.88,9.17,8.73,8.84,1086375.601967],["2026-07-30",8.67,8.762,8.33,8.59,1567822.787367],["2026-07-31",8.48,8.87,8.35,8.85,1148611.20505],["2026-08-03",9.09,9.77,9.005,9.61,1457576.196423],["2026-08-04",9.56,9.99,9.535,9.55,1896725.996353],["2026-08-05",8.64,10.685,8.3,10.66,3756056.60237],["2026-08-06",10.38,10.5,8.975,8.99,2879849.475987],["2026-08-07",9.02,9.47,8.99,9.26,1297394.607739],["2026-08-10",9.08,9.25,8.82,8.93,567867.014702],["2026-08-11",9.28,9.71,9.225,9.7,1487188.58845],["2026-08-12",9.55,9.95,9.25,9.7,2318652.106754],["2026-08-13",9.81,10.19,9.54,9.8,2657746.662821]]}