{"t":"HYPD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-01-25",800.0,859.2,768.0,793.6,13390.0],["2018-01-26",796.0,816.0,792.0,796.0,4176.0],["2018-01-29",803.2,808.0,792.0,795.2,445.0],["2018-01-30",792.0,796.8,768.0,768.0,808.0],["2018-01-31",764.8,781.6,764.0,767.2,395.0],["2018-02-01",764.0,776.0,693.6,728.8,804.0],["2018-02-02",720.0,753.6,720.0,724.0,224.0],["2018-02-05",730.4,767.2,716.8,719.2,391.0],["2018-02-06",684.0,712.0,680.32,685.6,215.0],["2018-02-07",680.8,719.2,680.0,687.2,116.0],["2018-02-08",680.8,719.2,680.8,709.6,433.0],["2018-02-09",708.8,731.2,708.0,728.0,160.0],["2018-02-12",743.2,743.2,708.0,708.0,55.0],["2018-02-13",742.4,742.4,708.0,720.0,78.0],["2018-02-14",708.8,733.44,701.52,710.4,63.0],["2018-02-15",728.0,740.0,585.68,700.0,110.0],["2018-02-16",716.0,736.0,696.0,720.0,50.0],["2018-02-20",764.0,779.2,753.6,759.2,201.0],["2018-02-21",775.28,808.0,760.8,792.0,869.0],["2018-02-22",800.0,816.0,760.0,760.0,334.0],["2018-02-23",761.6,764.0,734.4,764.0,76.0],["2018-02-26",759.2,759.2,730.4,754.4,244.0],["2018-02-27",760.16,762.0,731.2,735.2,155.0],["2018-02-28",736.0,755.2,716.0,752.0,85.0],["2018-03-01",722.4,748.0,634.4,704.0,114.0],["2018-03-02",719.44,719.44,688.8,691.2,6.0],["2018-03-05",683.2,736.0,680.72,716.0,73.0],["2018-03-06",740.0,768.88,640.8,744.0,185.0],["2018-03-07",676.0,726.96,640.0,724.0,231.0],["2018-03-08",716.0,735.2,712.0,735.2,263.0],["2018-03-09",720.16,746.4,711.2,739.28,148.0],["2018-03-12",760.0,760.0,691.2,723.6,175.0],["2018-03-13",697.6,732.8,691.2,720.8,108.0],["2018-03-14",720.0,751.6,706.4,706.4,165.0],["2018-03-15",718.4,734.8,692.8,702.4,95.0],["2018-03-16",692.0,726.32,680.8,680.8,494.0],["2018-03-19",691.2,704.0,672.8,672.8,255.0],["2018-03-20",684.8,684.8,644.8,648.8,84.0],["2018-03-21",652.0,699.6,652.0,680.0,50.0],["2018-03-22",685.6,696.8,680.0,680.0,56.0],["2018-03-23",689.76,716.0,680.0,716.0,73.0],["2018-03-26",698.4,698.4,698.4,698.4,13.0],["2018-03-27",694.4,736.0,694.4,736.0,154.0],["2018-03-28",716.0,736.0,716.0,720.0,49.0],["2018-03-29",738.4,752.0,720.0,732.0,65.0],["2018-04-02",743.2,743.2,701.04,701.04,11.0],["2018-04-03",689.6,759.2,680.0,736.0,14.0],["2018-04-04",700.0,759.2,700.0,759.2,20.0],["2018-04-05",687.6,759.2,687.6,758.4,26.0],["2018-04-06",740.0,740.0,740.0,740.0,9.0],["2018-04-09",725.36,732.8,668.8,680.0,340.0],["2018-04-10",695.2,698.4,672.0,689.6,251.0],["2018-04-11",680.0,717.84,680.0,696.8,55.0],["2018-04-12",700.0,702.4,680.0,702.4,40.0],["2018-04-13",680.0,720.0,680.0,720.0,255.0],["2018-04-16",683.52,720.0,680.0,697.6,140.0],["2018-04-17",700.0,718.0,680.0,697.6,238.0],["2018-04-18",704.0,704.0,682.16,694.24,181.0],["2018-04-19",694.24,694.24,694.24,694.24,0.0],["2018-04-20",713.6,715.2,672.0,674.4,26.0],["2018-04-23",709.6,709.6,681.36,704.72,36.0],["2018-04-24",680.0,680.0,680.0,680.0,3.0],["2018-04-25",701.2,720.0,688.0,688.0,160.0],["2018-04-26",701.12,701.12,688.0,688.0,39.0],["2018-04-27",680.0,700.0,680.0,684.0,74.0],["2018-04-30",680.8,682.08,664.8,666.4,71.0],["2018-05-01",682.4,682.4,640.0,640.8,264.0],["2018-05-02",640.0,700.0,636.0,700.0,66.0],["2018-05-03",656.8,678.4,650.4,650.4,95.0],["2018-05-04",660.0,700.0,660.0,680.0,106.0],["2018-05-07",687.28,696.0,660.8,696.0,98.0],["2018-05-08",700.0,702.4,684.0,696.0,269.0],["2018-05-09",692.0,696.0,690.0,696.0,59.0],["2018-05-10",705.76,705.76,676.0,676.0,6.0],["2018-05-11",692.0,711.44,680.0,680.0,10.0],["2018-05-14",680.0,680.0,676.08,676.72,41.0],["2018-05-15",680.0,699.2,678.4,688.0,123.0],["2018-05-16",699.2,699.2,676.8,676.8,10.0],["2018-05-17",680.0,680.0,678.4,679.04,100.0],["2018-05-18",677.6,677.6,635.04,661.52,66.0],["2018-05-21",656.8,660.08,619.44,632.0,91.0],["2018-05-22",670.4,716.8,612.8,676.0,324.0],["2018-05-23",610.4,610.4,610.4,610.4,3.0],["2018-05-24",638.4,676.0,638.4,642.4,35.0],["2018-05-25",676.0,680.0,644.48,644.48,124.0],["2018-05-29",640.0,688.8,636.8,640.0,496.0],["2018-05-30",654.08,654.08,634.4,634.4,10.0],["2018-05-31",634.4,640.8,634.4,635.2,10.0],["2018-06-01",635.52,641.6,635.2,641.6,10.0],["2018-06-04",653.76,660.72,646.4,648.16,50.0],["2018-06-05",672.0,672.0,655.2,655.2,363.0],["2018-06-06",650.4,650.4,650.4,650.4,8.0],["2018-06-07",671.2,676.0,650.8,665.6,106.0],["2018-06-08",676.0,676.0,645.04,671.2,76.0],["2018-06-11",641.6,674.72,641.6,641.6,36.0],["2018-06-12",641.6,641.6,641.6,641.6,0.0],["2018-06-13",644.0,644.0,616.0,616.0,54.0],["2018-06-14",614.4,679.2,614.4,679.2,81.0],["2018-06-15",644.48,660.0,616.96,660.0,140.0],["2018-06-18",654.4,656.0,613.68,640.0,151.0],["2018-06-19",646.4,660.0,609.6,644.0,260.0],["2018-06-20",644.0,664.64,644.0,644.0,494.0],["2018-06-21",644.0,660.0,625.6,642.4,200.0],["2018-06-22",640.0,656.8,622.4,636.8,279.0],["2018-06-25",615.92,625.2,548.0,560.0,529.0],["2018-06-26",563.12,564.0,558.4,560.8,380.0],["2018-06-27",560.0,560.0,488.8,500.0,193.0],["2018-06-28",468.8,540.0,468.8,501.6,176.0],["2018-06-29",514.0,540.0,500.0,504.0,700.0],["2018-07-02",524.0,524.0,504.0,504.0,50.0],["2018-07-03",504.0,539.2,496.4,503.2,259.0],["2018-07-05",524.0,524.0,460.32,468.8,186.0],["2018-07-06",493.6,496.8,473.6,484.0,149.0],["2018-07-09",475.2,579.12,475.2,561.28,365.0],["2018-07-10",557.44,578.4,516.0,577.6,51.0],["2018-07-11",524.8,578.4,520.0,576.8,146.0],["2018-07-12",573.6,596.4,521.6,528.0,259.0],["2018-07-13",499.2,527.6,499.2,514.8,30.0],["2018-07-16",520.0,589.6,520.0,561.6,169.0],["2018-07-17",570.4,599.12,520.8,540.0,259.0],["2018-07-18",540.8,559.2,516.0,555.2,76.0],["2018-07-19",562.4,562.4,527.2,527.2,140.0],["2018-07-20",544.0,544.8,507.84,520.0,231.0],["2018-07-23",536.0,536.0,505.04,512.0,281.0],["2018-07-24",512.0,512.0,492.0,496.0,791.0],["2018-07-25",488.0,488.0,480.0,480.0,121.0],["2018-07-26",482.4,484.0,463.2,479.12,33.0],["2018-07-27",476.0,480.8,440.0,477.2,221.0],["2018-07-30",467.2,480.0,449.52,480.0,220.0],["2018-07-31",480.8,480.8,444.0,460.0,103.0],["2018-08-01",464.8,464.88,460.8,461.6,34.0],["2018-08-02",460.0,476.0,459.2,468.0,151.0],["2018-08-03",465.6,474.0,460.16,464.0,18.0],["2018-08-06",458.4,465.6,458.4,464.0,1181.0],["2018-08-07",462.4,494.48,456.0,464.0,373.0],["2018-08-08",456.8,464.0,448.56,456.0,506.0],["2018-08-09",480.0,480.0,456.0,456.0,106.0],["2018-08-10",452.24,452.24,443.2,443.2,49.0],["2018-08-13",440.0,487.2,440.0,453.6,248.0],["2018-08-14",428.0,492.0,422.4,447.2,85.0],["2018-08-15",492.0,492.0,439.2,439.2,33.0],["2018-08-16",401.6,456.8,401.6,439.2,51.0],["2018-08-17",440.0,510.4,402.4,421.6,441.0],["2018-08-20",432.8,440.0,420.0,440.0,31.0],["2018-08-21",441.52,441.52,420.8,430.4,19.0],["2018-08-22",432.8,440.0,431.36,440.0,9.0],["2018-08-23",435.12,435.2,432.32,435.2,29.0],["2018-08-24",435.52,440.0,435.2,440.0,54.0],["2018-08-27",433.6,436.0,415.2,416.0,343.0],["2018-08-28",420.0,439.2,414.4,439.2,164.0],["2018-08-29",420.0,420.0,404.8,404.8,59.0],["2018-08-30",420.0,420.0,400.8,412.0,309.0],["2018-08-31",413.2,444.0,408.0,408.0,393.0],["2018-09-04",410.96,410.96,400.0,400.0,88.0],["2018-09-05",404.0,415.2,392.0,415.2,38.0],["2018-09-06",402.4,431.2,375.92,431.2,191.0],["2018-09-07",431.2,431.2,379.2,398.4,223.0],["2018-09-10",380.8,420.0,380.8,419.2,180.0],["2018-09-11",411.2,448.0,384.8,388.0,255.0],["2018-09-12",396.8,446.24,383.2,389.6,471.0],["2018-09-13",388.24,403.2,381.84,403.2,101.0],["2018-09-14",400.8,416.0,383.28,384.0,174.0],["2018-09-17",388.0,396.0,363.2,363.2,53.0],["2018-09-18",367.2,388.0,336.8,367.2,283.0],["2018-09-19",368.0,387.2,368.0,368.8,165.0],["2018-09-20",372.0,395.2,364.8,376.0,201.0],["2018-09-21",380.0,384.8,329.2,356.0,460.0],["2018-09-24",344.0,362.24,321.6,326.4,471.0],["2018-09-25",332.8,341.6,320.8,338.4,206.0],["2018-09-26",336.8,340.0,312.0,328.8,115.0],["2018-09-27",332.0,332.0,320.8,324.0,130.0],["2018-09-28",329.6,329.6,314.8,321.6,265.0],["2018-10-01",328.8,332.0,305.6,320.0,628.0],["2018-10-02",320.0,320.0,235.2,320.0,50.0],["2018-10-03",324.0,324.0,304.8,320.0,93.0],["2018-10-04",316.8,318.32,311.6,311.6,10.0],["2018-10-05",305.2,312.0,302.72,312.0,21.0],["2018-10-08",316.0,318.0,316.0,317.6,10.0],["2018-10-09",328.0,357.92,317.6,318.4,369.0],["2018-10-10",323.84,324.0,300.0,300.0,221.0],["2018-10-11",292.4,317.52,292.4,308.0,89.0],["2018-10-12",312.0,330.4,310.4,330.4,190.0],["2018-10-15",324.8,324.8,304.0,304.0,24.0],["2018-10-16",280.0,306.4,252.0,301.52,156.0],["2018-10-17",301.6,319.2,301.6,318.4,66.0],["2018-10-18",312.0,312.0,304.0,304.0,84.0],["2018-10-19",308.0,311.2,301.6,302.4,844.0],["2018-10-22",305.6,350.4,305.6,307.2,470.0],["2018-10-23",310.4,350.4,292.8,312.8,343.0],["2018-10-24",320.0,396.0,263.2,285.6,116.0],["2018-10-25",292.0,333.6,277.6,324.0,150.0],["2018-10-26",315.2,324.8,300.8,301.6,328.0],["2018-10-29",310.4,319.2,296.0,314.4,128.0],["2018-10-30",312.0,352.0,284.0,296.8,905.0],["2018-10-31",303.2,312.0,293.6,307.2,519.0],["2018-11-01",305.6,312.0,283.2,296.0,90.0],["2018-11-02",299.2,320.0,294.0,313.6,365.0],["2018-11-05",314.4,314.4,293.2,306.4,24.0],["2018-11-06",308.0,319.2,292.0,319.2,210.0],["2018-11-07",318.4,320.0,295.2,315.04,506.0],["2018-11-08",320.0,320.0,316.8,320.0,75.0],["2018-11-09",312.0,319.2,300.0,316.56,156.0],["2018-11-12",309.6,309.6,240.8,249.6,175.0],["2018-11-13",260.0,260.0,211.2,211.2,706.0],["2018-11-14",241.6,317.6,232.0,247.2,961.0],["2018-11-15",252.0,271.2,239.2,255.2,335.0],["2018-11-16",244.0,268.4,244.0,244.0,158.0],["2018-11-19",248.0,266.4,214.4,248.0,309.0],["2018-11-20",240.0,263.2,220.0,228.8,853.0],["2018-11-21",228.0,240.0,208.0,212.8,1128.0],["2018-11-23",212.0,226.0,208.0,208.0,86.0],["2018-11-26",213.6,242.4,213.6,230.4,260.0],["2018-11-27",236.0,259.6,228.8,256.0,229.0],["2018-11-28",259.2,272.0,248.8,264.0,260.0],["2018-11-29",264.8,308.0,264.0,285.6,576.0],["2018-11-30",280.8,312.8,278.4,285.6,446.0],["2018-12-03",286.4,339.2,286.4,339.2,505.0],["2018-12-04",335.2,347.2,314.4,321.6,364.0],["2018-12-06",312.8,341.44,296.0,320.0,315.0],["2018-12-07",316.0,335.2,316.0,316.0,345.0],["2018-12-10",318.4,335.68,314.4,320.0,418.0],["2018-12-11",316.0,320.0,303.2,303.2,1249.0],["2018-12-12",305.6,342.4,298.4,299.2,313.0],["2018-12-13",288.0,304.8,253.6,285.6,1118.0],["2018-12-14",276.0,288.8,255.2,272.0,526.0],["2018-12-17",284.8,284.8,234.4,248.0,881.0],["2018-12-18",260.0,260.8,224.0,232.8,1046.0],["2018-12-19",223.2,272.0,211.2,228.0,13494.0],["2018-12-20",212.0,224.0,204.8,209.6,718.0],["2018-12-21",211.2,218.4,192.0,218.4,1001.0],["2018-12-24",215.2,219.2,200.0,216.0,255.0],["2018-12-26",219.2,221.2,200.8,216.0,976.0],["2018-12-27",220.0,239.2,202.4,218.4,1503.0],["2018-12-28",219.2,226.4,204.0,208.0,863.0],["2018-12-31",208.0,240.0,200.8,228.0,1071.0],["2019-01-02",225.6,240.0,218.48,240.0,353.0],["2019-01-03",240.0,240.0,224.8,236.0,455.0],["2019-01-04",239.2,248.0,232.8,234.08,365.0],["2019-01-07",241.6,244.0,224.88,236.0,626.0],["2019-01-08",236.0,243.2,228.0,228.0,234.0],["2019-01-09",238.88,239.2,235.2,236.0,339.0],["2019-01-10",247.52,247.52,228.0,230.4,118.0],["2019-01-11",230.4,230.4,220.0,220.8,454.0],["2019-01-14",224.0,226.4,210.48,219.2,521.0],["2019-01-15",220.0,220.0,214.16,217.6,269.0],["2019-01-16",224.0,232.0,219.2,226.4,413.0],["2019-01-17",228.0,230.4,224.72,224.8,491.0],["2019-01-18",224.0,230.4,220.32,222.4,271.0],["2019-01-22",224.8,240.0,224.8,232.8,623.0],["2019-01-23",236.8,236.8,218.4,236.0,88.0],["2019-01-24",236.0,237.6,222.48,226.4,711.0],["2019-01-25",232.0,234.16,228.0,228.0,186.0],["2019-01-28",228.0,234.72,214.4,215.2,829.0],["2019-01-29",216.0,218.4,210.4,210.4,634.0],["2019-01-30",320.0,336.0,217.6,263.2,74138.0],["2019-01-31",252.8,286.4,229.6,280.0,6980.0],["2019-02-01",278.4,278.4,252.8,264.0,2530.0],["2019-02-04",264.0,313.2,264.0,312.0,5849.0],["2019-02-05",315.2,351.2,304.24,334.4,8424.0],["2019-02-06",352.8,383.2,338.4,380.0,15195.0],["2019-02-07",372.0,393.6,348.0,393.6,4544.0],["2019-02-08",389.6,543.84,386.4,504.0,12816.0],["2019-02-11",456.0,500.0,423.6,480.8,7003.0],["2019-02-12",486.4,492.88,400.0,408.8,4816.0],["2019-02-13",416.0,482.4,415.2,424.8,4939.0],["2019-02-14",425.6,440.16,384.0,403.2,3645.0],["2019-02-15",408.0,415.2,372.0,378.4,4460.0],["2019-02-19",369.6,369.84,336.8,336.8,3589.0],["2019-02-20",340.0,409.6,336.8,388.8,4388.0],["2019-02-21",380.8,403.2,373.6,373.6,1275.0],["2019-02-22",386.4,402.4,365.6,380.8,2916.0],["2019-02-25",391.2,414.4,369.6,400.0,3174.0],["2019-02-26",396.8,446.4,390.72,428.0,2343.0],["2019-02-27",428.0,455.2,409.6,414.4,2421.0],["2019-02-28",417.6,430.4,401.12,408.8,1145.0],["2019-03-01",411.2,413.6,392.0,410.4,1123.0],["2019-03-04",407.2,410.4,381.6,408.0,769.0],["2019-03-05",408.8,419.2,391.2,416.0,946.0],["2019-03-06",415.2,415.2,385.6,391.2,1521.0],["2019-03-07",395.2,435.2,391.2,394.4,2314.0],["2019-03-08",396.8,423.2,386.4,410.4,1955.0],["2019-03-11",410.4,443.12,401.6,424.0,1834.0],["2019-03-12",419.2,430.4,412.08,418.4,580.0],["2019-03-13",419.6,424.0,400.8,415.2,721.0],["2019-03-14",418.4,451.2,408.8,439.2,1488.0],["2019-03-15",442.4,456.8,428.0,456.8,716.0],["2019-03-18",462.4,462.4,428.0,452.0,904.0],["2019-03-19",459.2,459.2,424.32,440.0,748.0],["2019-03-20",447.2,457.6,432.0,443.2,848.0],["2019-03-21",448.08,455.2,432.0,439.2,564.0],["2019-03-22",432.0,451.2,408.0,424.0,716.0],["2019-03-25",427.2,448.0,410.08,428.0,711.0],["2019-03-26",429.12,441.6,413.6,424.0,705.0],["2019-03-27",414.4,438.4,409.44,428.0,700.0],["2019-03-28",427.2,491.6,427.2,462.4,2470.0],["2019-03-29",456.0,490.4,450.24,479.2,1230.0],["2019-04-01",480.0,492.0,469.68,479.2,439.0],["2019-04-02",476.0,494.4,452.8,452.8,1115.0],["2019-04-03",456.8,477.6,456.8,476.0,409.0],["2019-04-04",472.8,484.8,469.52,473.6,396.0],["2019-04-05",473.6,488.0,473.6,477.6,243.0],["2019-04-08",480.0,492.0,476.0,478.4,913.0],["2019-04-09",472.0,484.0,468.8,475.2,465.0],["2019-04-10",480.0,519.2,480.0,508.0,886.0],["2019-04-11",514.4,532.0,500.8,512.8,765.0],["2019-04-12",510.4,532.0,502.48,521.6,393.0],["2019-04-15",528.8,554.4,516.0,549.6,1284.0],["2019-04-16",548.8,558.64,507.2,513.6,1070.0],["2019-04-17",532.8,536.64,480.0,508.0,1253.0],["2019-04-18",516.0,534.64,496.8,521.6,249.0],["2019-04-22",521.6,523.2,500.0,514.4,118.0],["2019-04-23",512.0,516.0,497.84,499.2,405.0],["2019-04-24",504.8,534.0,492.8,521.6,444.0],["2019-04-25",543.2,543.2,506.8,512.0,548.0],["2019-04-26",537.6,537.6,491.2,531.2,815.0],["2019-04-29",528.0,528.0,500.0,500.0,481.0],["2019-04-30",506.4,528.0,411.2,448.8,1468.0],["2019-05-01",442.4,519.2,416.0,472.8,2510.0],["2019-05-02",480.0,492.56,449.6,480.0,585.0],["2019-05-03",482.4,488.0,464.0,469.6,379.0],["2019-05-06",465.6,504.0,460.96,480.0,1013.0],["2019-05-07",472.0,492.0,460.96,492.0,984.0],["2019-05-08",488.8,488.8,472.8,482.4,238.0],["2019-05-09",477.6,480.0,468.0,468.0,308.0],["2019-05-10",467.2,487.2,452.0,483.2,604.0],["2019-05-13",482.4,482.4,450.4,471.2,271.0],["2019-05-14",471.2,472.0,400.0,400.0,543.0],["2019-05-15",412.0,425.6,408.8,408.8,1403.0],["2019-05-16",409.6,416.0,409.6,411.68,596.0],["2019-05-17",409.6,418.4,404.8,414.4,345.0],["2019-05-20",408.8,412.16,384.8,392.0,356.0],["2019-05-21",396.8,415.2,396.8,409.6,113.0],["2019-05-22",406.88,414.4,404.48,412.8,140.0],["2019-05-23",404.8,415.2,398.08,407.2,103.0],["2019-05-24",408.0,414.4,392.8,414.4,355.0],["2019-05-28",409.6,415.84,394.8,402.4,106.0],["2019-05-29",392.4,401.6,392.4,400.0,114.0],["2019-05-30",400.0,403.2,384.0,385.6,518.0],["2019-05-31",384.8,406.4,384.8,406.4,399.0],["2019-06-03",403.2,411.2,384.0,400.0,385.0],["2019-06-04",399.2,409.6,388.0,404.0,1008.0],["2019-06-05",400.0,440.0,396.0,409.6,1121.0],["2019-06-06",410.4,416.8,388.32,412.8,315.0],["2019-06-07",414.8,436.8,392.8,408.8,763.0],["2019-06-10",408.0,428.0,400.8,410.4,669.0],["2019-06-11",400.0,407.2,392.0,392.0,278.0],["2019-06-12",402.48,410.4,380.0,380.8,451.0],["2019-06-13",384.72,414.4,380.0,390.4,609.0],["2019-06-14",427.6,427.6,388.0,400.0,708.0],["2019-06-17",404.8,409.6,390.4,393.6,616.0],["2019-06-18",400.8,406.4,376.08,381.68,848.0],["2019-06-19",376.8,396.0,370.4,374.4,499.0],["2019-06-20",373.6,390.4,361.6,366.4,740.0],["2019-06-21",372.0,381.6,336.8,349.6,451.0],["2019-06-24",355.2,373.6,321.6,345.6,820.0],["2019-06-25",341.6,347.92,320.0,345.6,195.0],["2019-06-26",337.6,357.76,323.44,326.4,214.0],["2019-06-27",321.6,348.0,321.6,332.0,154.0],["2019-06-28",336.0,344.0,332.0,344.0,251.0],["2019-07-01",340.0,346.4,334.4,344.0,198.0],["2019-07-02",338.4,342.4,332.0,342.4,383.0],["2019-07-03",334.48,343.2,332.8,342.4,328.0],["2019-07-05",336.8,340.8,318.4,325.6,283.0],["2019-07-08",332.0,332.8,276.8,296.0,1691.0],["2019-07-09",313.6,314.4,260.0,288.0,748.0],["2019-07-10",284.0,284.0,238.0,247.2,4669.0],["2019-07-11",224.8,227.2,204.0,204.0,15438.0],["2019-07-12",215.2,246.4,212.0,228.0,12749.0],["2019-07-15",232.8,246.4,222.4,238.4,5929.0],["2019-07-16",244.0,276.0,239.2,264.0,7428.0],["2019-07-17",260.0,284.0,248.8,268.0,2131.0],["2019-07-18",275.2,279.2,251.2,254.4,1105.0],["2019-07-19",252.0,261.6,240.8,255.2,2093.0],["2019-07-22",256.8,271.92,251.2,268.8,1926.0],["2019-07-23",271.2,271.2,256.0,260.0,1653.0],["2019-07-24",260.0,264.8,254.4,257.6,684.0],["2019-07-25",256.0,256.08,241.6,248.0,1014.0],["2019-07-26",240.0,255.2,240.0,250.4,1750.0],["2019-07-29",252.8,271.76,252.0,263.2,1105.0],["2019-07-30",264.0,276.0,246.4,265.6,2073.0],["2019-07-31",264.0,273.76,248.8,255.2,2903.0],["2019-08-01",259.2,260.8,251.2,256.8,605.0],["2019-08-02",249.6,262.4,248.0,262.4,199.0],["2019-08-05",256.8,263.6,250.4,256.0,780.0],["2019-08-06",257.76,259.2,251.2,257.6,276.0],["2019-08-07",255.2,267.2,252.0,260.0,406.0],["2019-08-08",265.84,268.0,256.0,260.0,734.0],["2019-08-09",260.0,267.2,252.56,267.2,395.0],["2019-08-12",268.0,280.0,257.68,264.8,1788.0],["2019-08-13",282.4,282.4,253.2,267.2,796.0],["2019-08-14",263.2,281.6,262.4,267.2,916.0],["2019-08-15",265.6,276.0,248.0,265.6,911.0],["2019-08-16",262.4,262.4,247.2,248.8,663.0],["2019-08-19",248.0,269.6,242.4,269.6,205.0],["2019-08-20",268.8,268.8,251.2,260.0,420.0],["2019-08-21",264.0,264.0,253.6,257.6,189.0],["2019-08-22",256.0,256.8,251.2,251.2,125.0],["2019-08-23",253.6,258.32,244.0,252.0,210.0],["2019-08-26",255.2,264.0,245.6,250.4,615.0],["2019-08-27",252.8,268.0,252.8,262.4,346.0],["2019-08-28",268.0,268.0,256.0,256.0,155.0],["2019-08-29",262.4,263.2,256.0,257.6,383.0],["2019-08-30",256.0,264.0,256.0,256.8,164.0],["2019-09-03",257.28,258.4,256.0,257.6,59.0],["2019-09-04",259.2,259.2,256.0,256.8,251.0],["2019-09-05",268.8,276.0,259.2,260.0,314.0],["2019-09-06",262.4,272.8,262.4,272.8,118.0],["2019-09-09",275.2,338.4,272.8,333.6,3893.0],["2019-09-10",336.0,340.0,296.16,333.52,1608.0],["2019-09-11",333.6,356.8,316.0,333.6,718.0],["2019-09-12",334.4,341.6,317.6,340.0,1021.0],["2019-09-13",332.0,340.0,321.6,334.4,400.0],["2019-09-16",328.08,347.2,328.0,340.0,161.0],["2019-09-17",333.6,360.0,333.6,358.4,1360.0],["2019-09-18",350.4,401.76,350.0,392.8,1986.0],["2019-09-19",395.2,404.72,364.0,386.4,2099.0],["2019-09-20",381.6,399.2,341.6,354.4,1864.0],["2019-09-23",352.8,363.12,339.2,357.6,720.0],["2019-09-24",354.4,365.6,333.6,351.2,1473.0],["2019-09-25",349.6,377.6,344.0,364.0,1289.0],["2019-09-26",364.0,370.16,344.0,349.6,983.0],["2019-09-27",353.6,353.6,314.4,320.0,1349.0],["2019-09-30",312.8,320.0,285.84,296.0,754.0],["2019-10-01",304.8,328.8,260.0,276.8,2161.0],["2019-10-02",274.4,276.0,260.8,268.0,886.0],["2019-10-03",260.8,279.2,258.4,264.0,2649.0],["2019-10-04",262.4,307.2,258.4,293.6,1255.0],["2019-10-07",290.4,312.8,280.0,292.0,190.0],["2019-10-08",292.8,303.2,276.8,292.8,491.0],["2019-10-09",290.4,300.0,281.6,285.6,309.0],["2019-10-10",285.6,295.2,270.4,276.8,630.0],["2019-10-11",277.6,288.0,260.0,265.6,988.0],["2019-10-14",261.6,272.8,260.0,263.2,478.0],["2019-10-15",265.6,273.2,252.0,258.4,746.0],["2019-10-16",255.2,264.24,244.0,245.6,2350.0],["2019-10-17",244.8,261.6,228.8,253.6,1756.0],["2019-10-18",243.2,246.4,236.8,242.4,1079.0],["2019-10-21",240.0,245.6,228.0,237.6,1248.0],["2019-10-22",240.0,245.92,219.2,224.8,1430.0],["2019-10-23",224.0,233.28,212.0,230.4,1233.0],["2019-10-24",230.4,239.44,222.4,233.6,230.0],["2019-10-25",232.0,267.2,232.0,262.4,608.0],["2019-10-28",260.8,266.32,252.0,256.0,525.0],["2019-10-29",253.6,256.0,236.0,241.6,458.0],["2019-10-30",242.4,244.56,221.6,223.92,1776.0],["2019-10-31",232.8,232.8,213.6,223.2,2194.0],["2019-11-01",228.0,240.0,217.6,236.0,431.0],["2019-11-04",234.4,234.4,224.0,230.4,291.0],["2019-11-05",232.0,236.8,224.8,224.8,155.0],["2019-11-06",224.0,248.0,216.0,240.8,1349.0],["2019-11-07",240.8,243.2,228.0,242.4,353.0],["2019-11-08",241.6,243.2,224.0,228.8,700.0],["2019-11-11",232.0,236.8,226.4,230.4,273.0],["2019-11-12",236.72,237.2,213.6,213.6,3299.0],["2019-11-13",226.4,230.0,208.0,224.8,1579.0],["2019-11-14",222.96,235.2,216.0,224.0,833.0],["2019-11-15",221.2,232.8,213.6,226.4,1071.0],["2019-11-18",224.0,232.0,217.36,220.0,621.0],["2019-11-19",223.2,258.4,217.12,240.0,1478.0],["2019-11-20",248.0,310.4,245.76,257.6,4750.0],["2019-11-21",260.0,276.0,257.6,270.4,1070.0],["2019-11-22",272.0,298.4,270.4,290.4,1414.0],["2019-11-25",296.0,307.2,290.4,306.4,985.0],["2019-11-26",308.0,310.4,274.32,286.4,1189.0],["2019-11-27",288.0,351.2,286.4,328.0,2345.0],["2019-11-29",333.6,345.12,327.76,343.2,546.0],["2019-12-02",348.0,351.2,304.0,322.4,1715.0],["2019-12-03",312.8,312.8,248.0,287.2,3774.0],["2019-12-04",283.2,294.4,272.08,283.2,420.0],["2019-12-05",283.2,308.0,280.48,296.8,496.0],["2019-12-06",297.6,297.6,280.8,284.0,383.0],["2019-12-09",281.6,288.0,267.2,284.0,429.0],["2019-12-10",281.6,298.4,275.2,275.2,746.0],["2019-12-11",274.4,284.8,268.0,273.6,531.0],["2019-12-12",268.0,273.04,262.16,267.2,1056.0],["2019-12-13",266.4,269.6,250.08,264.0,771.0],["2019-12-16",262.4,270.24,256.0,259.2,1170.0],["2019-12-17",260.0,281.84,259.2,264.8,1130.0],["2019-12-18",264.0,272.8,257.6,264.8,2256.0],["2019-12-19",264.8,320.0,264.8,297.6,3490.0],["2019-12-20",292.8,320.4,292.8,308.8,1595.0],["2019-12-23",309.6,316.0,296.8,300.0,1009.0],["2019-12-24",297.6,313.6,272.0,295.2,995.0],["2019-12-26",303.2,319.2,299.2,315.2,2198.0],["2019-12-27",308.0,319.2,305.6,305.6,964.0],["2019-12-30",306.4,317.6,289.6,317.6,891.0],["2019-12-31",316.8,378.88,310.4,358.4,3665.0],["2020-01-02",360.0,365.52,344.0,345.6,1206.0],["2020-01-03",343.2,360.0,312.8,331.2,999.0],["2020-01-06",324.8,328.72,313.6,316.8,484.0],["2020-01-07",312.0,339.2,312.0,328.8,420.0],["2020-01-08",332.0,352.0,320.0,338.4,616.0],["2020-01-09",338.4,352.0,328.48,341.6,276.0],["2020-01-10",340.0,356.8,337.6,346.4,315.0],["2020-01-13",348.0,360.0,348.0,360.0,684.0],["2020-01-14",359.2,394.96,353.6,379.2,1913.0],["2020-01-15",379.2,399.2,379.2,380.0,699.0],["2020-01-16",368.0,394.24,360.0,393.6,790.0],["2020-01-17",389.6,389.6,368.0,378.4,316.0],["2020-01-21",380.8,380.8,360.0,368.8,556.0],["2020-01-22",368.0,376.8,360.0,363.6,825.0],["2020-01-23",362.4,368.0,360.0,363.2,180.0],["2020-01-24",368.0,369.92,332.8,336.8,920.0],["2020-01-27",325.6,345.6,325.6,332.0,198.0],["2020-01-28",342.72,352.0,330.4,352.0,201.0],["2020-01-29",351.2,374.4,328.8,356.0,575.0],["2020-01-30",362.4,371.2,357.36,371.2,274.0],["2020-01-31",374.4,386.4,364.0,374.4,1890.0],["2020-02-03",353.6,374.4,353.6,360.0,648.0],["2020-02-04",346.4,357.44,341.6,349.52,334.0],["2020-02-05",343.2,348.8,342.4,346.4,143.0],["2020-02-06",348.0,360.0,348.0,360.0,165.0],["2020-02-07",352.0,358.4,344.0,348.0,200.0],["2020-02-10",348.8,356.8,348.8,353.6,55.0],["2020-02-11",353.6,356.0,347.2,356.0,84.0],["2020-02-12",351.2,356.0,351.2,352.8,320.0],["2020-02-13",346.4,355.2,341.6,355.2,409.0],["2020-02-14",350.4,356.0,337.6,345.6,340.0],["2020-02-18",345.44,356.0,340.0,341.6,745.0],["2020-02-19",344.8,356.0,343.2,353.6,286.0],["2020-02-20",356.0,356.0,350.4,355.2,263.0],["2020-02-21",356.0,364.0,345.6,347.2,608.0],["2020-02-24",343.2,346.4,337.6,340.0,178.0],["2020-02-25",344.0,354.64,324.8,333.6,363.0],["2020-02-26",330.0,331.2,308.8,314.4,510.0],["2020-02-27",308.0,316.8,280.0,301.6,599.0],["2020-02-28",288.08,312.0,280.32,312.0,391.0],["2020-03-02",316.0,316.0,302.4,305.6,373.0],["2020-03-03",304.72,320.0,304.72,319.2,109.0],["2020-03-04",331.2,334.4,315.2,328.0,220.0],["2020-03-05",321.52,331.2,319.2,326.4,233.0],["2020-03-06",320.0,321.6,295.2,296.8,1433.0],["2020-03-09",291.76,295.2,234.0,284.0,2321.0],["2020-03-10",280.0,291.2,204.8,221.6,4220.0],["2020-03-11",276.0,276.0,216.24,232.4,1115.0],["2020-03-12",220.0,236.8,160.0,174.4,1354.0],["2020-03-13",195.2,235.2,161.6,176.96,959.0],["2020-03-16",182.4,210.0,176.0,176.0,546.0],["2020-03-17",178.88,192.0,164.0,169.6,600.0],["2020-03-18",169.44,178.88,140.0,141.6,936.0],["2020-03-19",138.4,160.0,88.8,154.4,825.0],["2020-03-20",160.0,188.0,159.2,183.2,785.0],["2020-03-23",183.2,183.2,160.8,174.4,493.0],["2020-03-24",168.0,195.2,168.0,188.8,825.0],["2020-03-25",189.6,194.4,184.0,187.2,636.0],["2020-03-26",187.2,200.0,176.0,184.0,1026.0],["2020-03-27",178.4,240.0,174.56,228.0,1454.0],["2020-03-30",232.8,234.4,200.8,215.2,166.0],["2020-03-31",224.0,224.0,177.76,184.0,434.0],["2020-04-01",203.2,214.4,188.8,208.0,580.0],["2020-04-02",213.04,221.6,188.0,212.8,420.0],["2020-04-03",216.0,226.4,214.8,225.6,335.0],["2020-04-06",224.0,232.0,222.4,224.8,380.0],["2020-04-07",228.8,242.4,222.8,225.6,1815.0],["2020-04-08",224.0,231.6,209.6,227.2,254.0],["2020-04-09",224.0,227.76,218.4,221.6,399.0],["2020-04-13",217.6,225.6,212.8,216.8,411.0],["2020-04-14",221.44,237.6,221.04,233.6,1434.0],["2020-04-15",216.0,236.0,216.0,234.4,181.0],["2020-04-16",236.0,239.2,217.6,224.8,300.0],["2020-04-17",234.4,264.0,226.0,240.0,760.0],["2020-04-20",239.2,262.24,227.2,260.0,684.0],["2020-04-21",260.0,260.0,237.6,237.6,261.0],["2020-04-22",238.4,251.36,230.4,232.8,83.0],["2020-04-23",230.4,260.0,230.4,260.0,635.0],["2020-04-24",260.0,260.0,245.6,245.6,116.0],["2020-04-27",249.6,260.0,247.2,249.6,121.0],["2020-04-28",249.6,272.0,248.8,249.6,570.0],["2020-04-29",268.0,285.6,260.8,285.6,1148.0],["2020-04-30",285.6,294.4,269.6,292.8,550.0],["2020-05-01",284.0,286.4,256.0,268.0,61.0],["2020-05-04",264.8,268.8,264.8,268.8,249.0],["2020-05-05",272.8,289.36,272.8,285.6,65.0],["2020-05-06",287.2,288.0,265.6,288.0,174.0],["2020-05-07",288.0,293.6,282.4,293.6,63.0],["2020-05-08",288.8,300.0,288.8,294.4,251.0],["2020-05-11",284.0,308.0,284.0,296.0,515.0],["2020-05-12",299.2,308.0,284.8,304.8,213.0],["2020-05-13",303.2,308.0,249.6,288.0,908.0],["2020-05-14",268.0,273.6,249.6,256.0,931.0],["2020-05-15",256.8,256.8,241.6,246.4,416.0],["2020-05-18",260.8,260.8,241.6,256.0,423.0],["2020-05-19",256.8,275.2,252.8,269.6,303.0],["2020-05-20",275.2,275.2,249.6,257.2,339.0],["2020-05-21",260.0,261.2,245.2,246.4,616.0],["2020-05-22",248.8,251.2,232.0,240.0,1813.0],["2020-05-26",245.6,251.2,220.0,239.2,1200.0],["2020-05-27",238.4,239.2,230.4,231.2,501.0],["2020-05-28",232.0,240.0,230.4,231.2,401.0],["2020-05-29",232.0,232.0,222.4,231.2,486.0],["2020-06-01",230.4,235.2,228.0,231.2,344.0],["2020-06-02",233.6,233.6,226.16,231.2,473.0],["2020-06-03",224.8,237.6,216.0,217.6,668.0],["2020-06-04",228.0,229.6,216.0,229.6,279.0],["2020-06-05",229.6,239.2,220.0,235.2,698.0],["2020-06-08",237.6,263.2,229.6,240.0,1575.0],["2020-06-09",240.0,256.8,226.8,256.0,588.0],["2020-06-10",252.0,252.0,234.4,245.6,255.0],["2020-06-11",236.0,240.8,232.0,239.2,1756.0],["2020-06-12",240.0,253.6,228.0,248.8,609.0],["2020-06-15",247.2,260.0,236.0,255.2,533.0],["2020-06-16",260.0,278.4,244.8,260.0,2329.0],["2020-06-17",260.0,291.2,258.4,268.0,4436.0],["2020-06-18",271.2,271.2,256.8,258.4,1320.0],["2020-06-19",259.2,269.6,244.0,247.2,1035.0],["2020-06-22",248.0,248.0,235.2,238.4,1648.0],["2020-06-23",239.2,254.88,239.2,244.8,800.0],["2020-06-24",244.0,244.8,232.0,236.0,1185.0],["2020-06-25",236.8,244.8,226.4,233.6,685.0],["2020-06-26",228.56,237.6,223.2,234.4,916.0],["2020-06-29",232.0,232.0,220.0,223.2,1264.0],["2020-06-30",228.0,248.0,224.8,227.2,1493.0],["2020-07-01",228.0,232.0,224.0,224.8,903.0],["2020-07-02",231.28,231.28,225.6,228.0,1034.0],["2020-07-06",229.6,239.2,224.8,227.2,891.0],["2020-07-07",224.8,234.4,216.0,224.8,1796.0],["2020-07-08",220.0,225.6,218.64,224.8,581.0],["2020-07-09",222.4,232.8,220.0,225.6,1289.0],["2020-07-10",220.0,220.0,209.76,212.8,775.0],["2020-07-13",215.2,218.8,204.0,212.8,1029.0],["2020-07-14",216.8,217.6,206.8,208.8,995.0],["2020-07-15",216.8,217.6,210.32,210.4,475.0],["2020-07-16",213.6,216.0,212.8,216.0,479.0],["2020-07-17",216.4,217.6,212.8,216.0,1051.0],["2020-07-20",217.6,241.2,207.2,235.2,2456.0],["2020-07-21",264.0,294.4,255.2,277.6,17178.0],["2020-07-22",293.6,330.4,280.0,291.2,9608.0],["2020-07-23",308.0,355.2,300.0,339.2,9940.0],["2020-07-24",326.4,333.6,304.0,312.8,4363.0],["2020-07-27",302.4,302.4,272.0,281.6,2689.0],["2020-07-28",284.8,311.04,280.0,296.8,2174.0],["2020-07-29",296.8,302.4,288.0,296.8,1230.0],["2020-07-30",294.4,303.6,289.6,298.4,961.0],["2020-07-31",300.0,306.4,281.6,281.6,1739.0],["2020-08-03",285.6,293.6,285.6,292.8,678.0],["2020-08-04",296.0,296.0,287.2,290.4,701.0],["2020-08-05",290.4,300.0,284.0,284.0,815.0],["2020-08-06",281.6,291.2,280.8,282.4,968.0],["2020-08-07",280.0,289.6,264.0,272.0,2338.0],["2020-08-10",272.8,295.2,272.8,291.2,815.0],["2020-08-11",549.6,553.6,380.4,402.4,759540.0],["2020-08-12",372.0,408.0,360.0,408.0,20036.0],["2020-08-13",385.6,390.4,362.4,372.0,9915.0],["2020-08-14",370.4,380.0,360.8,369.6,2218.0],["2020-08-17",369.6,390.4,331.04,361.6,10036.0],["2020-08-18",352.8,363.6,342.4,359.2,7053.0],["2020-08-19",296.0,299.2,283.2,299.2,29481.0],["2020-08-20",299.2,299.2,288.8,296.0,3416.0],["2020-08-21",291.2,299.6,289.6,292.8,4185.0],["2020-08-24",296.8,300.0,289.6,292.0,3215.0],["2020-08-25",288.0,297.6,288.0,296.0,2514.0],["2020-08-26",292.0,300.0,288.0,291.2,3489.0],["2020-08-27",288.0,289.44,268.0,272.8,4158.0],["2020-08-28",272.0,281.6,270.4,276.0,2223.0],["2020-08-31",271.2,286.4,271.2,280.8,2448.0],["2020-09-01",278.4,293.6,275.2,280.0,3053.0],["2020-09-02",280.8,284.0,270.4,282.4,2913.0],["2020-09-03",280.0,290.4,275.76,281.6,1626.0],["2020-09-04",280.0,280.0,260.8,278.4,1910.0],["2020-09-08",272.8,282.4,269.6,278.4,886.0],["2020-09-09",278.4,288.8,278.4,287.2,1219.0],["2020-09-10",286.4,289.6,272.0,280.0,1206.0],["2020-09-11",280.8,280.8,267.2,274.4,878.0],["2020-09-14",272.8,289.6,269.84,281.6,1073.0],["2020-09-15",282.4,287.76,272.8,276.0,2170.0],["2020-09-16",277.6,280.0,270.4,272.0,2224.0],["2020-09-17",271.2,276.0,261.6,272.8,1809.0],["2020-09-18",272.8,276.0,268.0,271.2,2031.0],["2020-09-21",271.2,271.2,246.4,256.0,3811.0],["2020-09-22",256.8,260.0,249.6,252.0,1905.0],["2020-09-23",250.4,256.0,244.0,248.0,1333.0],["2020-09-24",247.2,251.2,232.0,235.2,3273.0],["2020-09-25",233.6,273.6,232.0,246.4,5304.0],["2020-09-28",260.0,260.0,244.8,256.0,1569.0],["2020-09-29",262.4,262.4,252.8,256.8,904.0],["2020-09-30",256.0,256.0,240.8,249.6,1040.0],["2020-10-01",247.2,254.4,240.8,248.8,596.0],["2020-10-02",248.0,253.44,244.8,250.4,1106.0],["2020-10-05",252.0,266.4,252.0,260.8,1974.0],["2020-10-06",264.8,274.4,260.8,263.2,2179.0],["2020-10-07",266.4,272.0,261.6,268.0,1455.0],["2020-10-08",271.2,288.8,269.2,284.8,2400.0],["2020-10-09",288.0,288.0,271.2,271.2,1721.0],["2020-10-12",287.2,296.64,276.8,286.4,8134.0],["2020-10-13",288.0,296.0,274.4,287.2,6643.0],["2020-10-14",292.0,302.8,284.0,291.2,4244.0],["2020-10-15",285.6,295.2,283.6,293.6,3998.0],["2020-10-16",299.2,328.0,296.0,300.0,6854.0],["2020-10-19",298.4,303.2,280.8,292.8,5305.0],["2020-10-20",293.6,297.2,279.2,284.8,2783.0],["2020-10-21",288.0,288.0,268.8,275.2,2049.0],["2020-10-22",274.4,280.0,268.8,279.2,2015.0],["2020-10-23",280.0,288.0,277.6,282.4,734.0],["2020-10-26",283.2,284.0,272.8,277.6,2250.0],["2020-10-27",276.8,296.0,273.44,289.6,2113.0],["2020-10-28",282.4,283.2,268.0,268.8,1818.0],["2020-10-29",270.4,278.56,262.4,264.0,1418.0],["2020-10-30",262.4,282.72,257.6,264.0,1904.0],["2020-11-02",265.6,271.2,256.0,261.6,1579.0],["2020-11-03",263.2,279.2,261.6,270.4,1430.0],["2020-11-04",272.8,279.2,263.2,264.8,841.0],["2020-11-05",268.8,271.2,260.0,267.2,1763.0],["2020-11-06",268.8,274.8,264.8,271.2,1198.0],["2020-11-09",276.8,280.0,267.2,276.0,2423.0],["2020-11-10",283.2,283.2,268.0,274.4,3333.0],["2020-11-11",252.8,276.0,252.8,273.6,2074.0],["2020-11-12",272.8,277.6,260.0,268.0,2373.0],["2020-11-13",268.0,277.6,264.0,268.8,1534.0],["2020-11-16",273.6,279.2,272.0,275.2,906.0],["2020-11-17",277.6,278.4,269.6,272.0,943.0],["2020-11-18",272.8,277.6,268.0,268.0,498.0],["2020-11-19",268.0,273.6,264.0,269.6,426.0],["2020-11-20",272.0,274.4,267.2,267.2,533.0],["2020-11-23",266.4,273.6,262.4,265.6,1471.0],["2020-11-24",266.4,276.0,266.4,272.0,1713.0],["2020-11-25",274.4,288.0,267.2,276.0,3068.0],["2020-11-27",277.6,296.8,274.4,290.4,1579.0],["2020-11-30",291.2,292.0,276.8,280.8,1748.0],["2020-12-01",282.4,289.6,276.8,287.2,1643.0],["2020-12-02",284.8,288.0,279.2,284.0,1085.0],["2020-12-03",294.4,299.2,284.0,288.8,3180.0],["2020-12-04",293.6,312.8,288.88,309.6,5480.0],["2020-12-07",312.0,324.8,311.12,324.0,4165.0],["2020-12-08",323.2,323.2,316.8,316.8,2123.0],["2020-12-09",318.4,320.8,314.4,315.2,3016.0],["2020-12-10",312.8,341.6,312.8,340.0,5129.0],["2020-12-11",341.6,348.0,328.8,335.2,3114.0],["2020-12-14",337.6,340.0,324.0,330.4,2381.0],["2020-12-15",333.6,333.6,317.6,330.4,945.0],["2020-12-16",332.0,350.4,332.0,337.6,2314.0],["2020-12-17",339.2,368.0,336.64,360.0,4360.0],["2020-12-18",364.8,413.6,360.8,409.6,8313.0],["2020-12-21",400.0,434.4,388.8,426.4,5484.0],["2020-12-22",452.64,489.6,437.6,472.8,10716.0],["2020-12-23",469.6,476.8,452.0,461.6,5344.0],["2020-12-24",461.6,469.6,440.0,455.2,2475.0],["2020-12-28",455.2,460.0,450.4,459.2,3203.0],["2020-12-29",464.0,468.8,434.4,448.8,3175.0],["2020-12-30",456.0,460.0,434.4,451.2,1523.0],["2020-12-31",452.0,504.0,448.16,484.8,4823.0],["2021-01-04",486.4,506.4,472.0,503.2,3690.0],["2021-01-05",500.0,525.6,498.0,522.4,4008.0],["2021-01-06",523.2,558.4,523.2,527.2,7048.0],["2021-01-07",527.2,539.2,474.4,496.8,3479.0],["2021-01-08",500.0,548.0,496.8,541.6,4304.0],["2021-01-11",534.64,563.2,528.8,556.8,3530.0],["2021-01-12",556.8,580.0,547.2,547.2,3111.0],["2021-01-13",550.4,550.4,525.6,528.8,3304.0],["2021-01-14",531.2,536.0,500.0,525.6,2625.0],["2021-01-15",516.0,551.2,506.4,524.8,1479.0],["2021-01-19",531.2,546.8,520.0,544.8,1246.0],["2021-01-20",544.0,544.0,522.4,536.0,2791.0],["2021-01-21",540.8,544.8,523.2,537.6,2208.0],["2021-01-22",537.6,574.4,526.4,554.4,1871.0],["2021-01-25",550.4,575.2,532.88,548.8,1106.0],["2021-01-26",548.0,550.4,532.0,539.2,1606.0],["2021-01-27",531.2,538.4,495.2,508.8,2784.0],["2021-01-28",512.0,520.8,494.4,504.0,1170.0],["2021-01-29",500.8,503.2,467.2,480.8,2031.0],["2021-02-01",517.6,517.6,468.8,494.4,824.0],["2021-02-02",500.0,504.8,474.4,490.4,794.0],["2021-02-03",493.6,498.4,488.8,494.4,636.0],["2021-02-04",500.0,520.0,500.0,511.2,905.0],["2021-02-05",510.4,516.0,481.6,515.2,1615.0],["2021-02-08",523.2,538.4,520.0,527.2,1815.0],["2021-02-09",527.2,595.2,527.2,588.8,3839.0],["2021-02-10",598.4,617.6,539.2,552.8,3471.0],["2021-02-11",548.0,573.6,525.6,530.4,2440.0],["2021-02-12",528.8,564.0,526.64,558.4,1018.0],["2021-02-16",576.8,606.4,551.28,592.8,2605.0],["2021-02-17",576.0,576.0,551.2,561.6,1911.0],["2021-02-18",552.0,589.6,551.2,559.2,1534.0],["2021-02-19",563.2,579.2,560.0,560.8,808.0],["2021-02-22",552.0,562.4,546.4,551.2,758.0],["2021-02-23",544.0,545.6,496.0,496.8,2410.0],["2021-02-24",503.2,523.2,503.2,508.0,414.0],["2021-02-25",510.4,516.8,482.4,482.4,1628.0],["2021-02-26",487.2,535.2,467.2,474.4,2550.0],["2021-03-01",493.6,494.4,476.8,476.8,1140.0],["2021-03-02",528.0,551.92,472.8,498.4,10368.0],["2021-03-03",499.2,505.6,484.4,502.4,2238.0],["2021-03-04",503.2,503.2,442.4,458.4,2489.0],["2021-03-05",461.6,473.6,420.8,450.4,2975.0],["2021-03-08",452.0,462.4,440.8,448.8,953.0],["2021-03-09",472.0,514.64,471.2,496.0,1904.0],["2021-03-10",496.8,512.0,480.8,487.2,759.0],["2021-03-11",496.8,497.6,480.0,480.0,2056.0],["2021-03-12",474.4,495.2,468.0,483.2,864.0],["2021-03-15",481.6,495.2,472.8,493.6,630.0],["2021-03-16",494.4,508.0,488.8,500.8,966.0],["2021-03-17",494.4,508.0,487.28,508.0,865.0],["2021-03-18",506.4,512.0,500.8,509.6,568.0],["2021-03-19",496.0,512.0,496.0,512.0,720.0],["2021-03-22",507.2,518.96,473.6,489.6,1358.0],["2021-03-23",488.8,516.0,459.2,467.2,1714.0],["2021-03-24",467.2,473.2,434.4,436.0,2755.0],["2021-03-25",427.2,449.6,422.4,432.0,1334.0],["2021-03-26",452.8,466.4,432.0,452.8,1153.0],["2021-03-29",452.8,452.8,408.0,408.8,1383.0],["2021-03-30",426.8,440.0,404.0,412.8,1456.0],["2021-03-31",426.4,428.0,408.8,408.8,939.0],["2021-04-01",440.0,440.0,400.0,406.4,1914.0],["2021-04-05",412.0,447.2,409.6,441.6,1165.0],["2021-04-06",441.6,461.6,432.8,460.0,1293.0],["2021-04-07",431.2,462.4,431.2,460.0,1031.0],["2021-04-08",456.0,465.6,440.0,460.0,870.0],["2021-04-09",459.2,462.4,436.8,460.0,1824.0],["2021-04-12",456.8,456.8,418.4,428.8,2066.0],["2021-04-13",427.2,451.2,420.8,440.0,1151.0],["2021-04-14",437.6,449.04,428.8,440.0,1203.0],["2021-04-15",440.0,445.6,423.2,430.4,1164.0],["2021-04-16",432.8,433.6,402.4,403.6,835.0],["2021-04-19",400.0,410.4,388.0,388.8,883.0],["2021-04-20",386.4,394.4,370.4,372.8,1161.0],["2021-04-21",382.4,424.8,373.6,424.8,1798.0],["2021-04-22",429.6,432.0,400.8,418.4,876.0],["2021-04-23",420.0,428.8,416.48,423.2,855.0],["2021-04-26",424.0,451.2,422.32,450.4,1038.0],["2021-04-27",452.0,472.0,434.4,436.8,1209.0],["2021-04-28",432.8,451.6,423.2,443.2,375.0],["2021-04-29",440.0,443.6,427.2,427.2,289.0],["2021-04-30",426.4,447.2,417.6,423.2,614.0],["2021-05-03",406.8,429.6,404.0,408.0,385.0],["2021-05-04",402.4,402.4,387.2,388.0,1020.0],["2021-05-05",384.8,401.36,378.4,381.6,540.0],["2021-05-06",377.6,384.8,374.4,380.8,930.0],["2021-05-07",380.8,390.4,371.2,379.2,601.0],["2021-05-10",374.4,376.0,354.4,370.4,1208.0],["2021-05-11",358.4,390.8,358.4,379.2,499.0],["2021-05-12",376.8,382.32,363.2,371.2,435.0],["2021-05-13",367.2,383.2,341.6,348.8,1501.0],["2021-05-14",349.6,372.0,349.6,365.6,701.0],["2021-05-17",362.4,380.8,361.6,372.8,501.0],["2021-05-18",376.0,394.4,376.0,387.2,779.0],["2021-05-19",380.0,400.0,370.4,384.8,359.0],["2021-05-20",386.4,392.0,384.0,388.0,340.0],["2021-05-21",388.0,398.4,380.0,387.2,393.0],["2021-05-24",387.2,387.2,363.2,373.6,1331.0],["2021-05-25",423.36,496.0,369.6,381.6,74003.0],["2021-05-26",384.0,388.8,355.2,362.4,5805.0],["2021-05-27",368.8,388.0,360.8,379.2,1983.0],["2021-05-28",380.0,388.0,371.28,382.4,1134.0],["2021-06-01",392.0,427.2,388.0,400.0,3943.0],["2021-06-02",402.4,410.8,389.6,403.2,1015.0],["2021-06-03",396.8,404.0,392.0,400.0,801.0],["2021-06-04",402.4,417.36,393.6,407.2,1038.0],["2021-06-07",407.2,436.0,407.2,428.8,1173.0],["2021-06-08",430.4,436.0,420.0,430.4,728.0],["2021-06-09",421.6,437.6,421.6,431.2,356.0],["2021-06-10",431.2,436.8,425.28,432.0,445.0],["2021-06-11",432.0,437.6,425.6,435.2,568.0],["2021-06-14",436.8,450.4,428.8,436.0,920.0],["2021-06-15",440.0,440.0,416.0,426.4,2838.0],["2021-06-16",428.8,433.6,420.0,427.2,720.0],["2021-06-17",428.8,440.0,427.2,433.6,990.0],["2021-06-18",431.2,438.4,426.4,428.0,1220.0],["2021-06-21",431.2,440.0,417.84,423.2,694.0],["2021-06-22",437.6,437.6,417.6,426.4,395.0],["2021-06-23",428.8,434.4,424.0,433.6,683.0],["2021-06-24",433.6,436.8,424.8,436.8,396.0],["2021-06-25",436.8,437.6,424.8,432.0,571.0],["2021-06-28",422.4,430.56,412.32,416.8,1236.0],["2021-06-29",422.4,422.4,402.4,408.8,565.0],["2021-06-30",407.2,409.2,385.6,396.8,938.0],["2021-07-01",397.6,403.2,392.0,392.0,1173.0],["2021-07-02",396.0,403.2,381.6,400.0,1208.0],["2021-07-06",397.6,397.6,384.8,384.8,489.0],["2021-07-07",384.8,385.76,364.0,368.8,991.0],["2021-07-08",371.2,375.2,361.6,369.6,478.0],["2021-07-09",366.4,383.2,366.4,376.8,674.0],["2021-07-12",378.4,396.8,378.4,393.6,648.0],["2021-07-13",393.6,396.0,372.0,376.0,394.0],["2021-07-14",376.8,379.2,364.0,376.8,1725.0],["2021-07-15",375.2,382.4,368.8,373.6,1461.0],["2021-07-16",374.4,380.8,360.8,364.0,731.0],["2021-07-19",368.0,373.84,348.8,368.8,2274.0],["2021-07-20",367.2,391.2,362.64,384.8,1884.0],["2021-07-21",384.0,388.0,372.8,376.0,1065.0],["2021-07-22",392.0,392.0,369.6,380.0,2425.0],["2021-07-23",381.6,381.6,356.0,367.2,795.0],["2021-07-26",364.8,372.0,346.4,352.0,939.0],["2021-07-27",350.4,360.88,340.0,346.4,699.0],["2021-07-28",344.0,352.0,340.8,349.6,630.0],["2021-07-29",349.6,354.72,329.6,344.8,1436.0],["2021-07-30",344.0,355.12,329.6,338.4,1234.0],["2021-08-02",340.0,340.0,332.0,340.0,1038.0],["2021-08-03",339.2,340.0,324.0,334.4,1106.0],["2021-08-04",336.0,336.8,325.6,332.8,943.0],["2021-08-05",332.8,338.4,328.0,337.6,841.0],["2021-08-06",336.8,340.0,332.0,335.2,619.0],["2021-08-09",336.8,352.8,332.0,344.0,2370.0],["2021-08-10",344.0,344.8,334.4,343.2,875.0],["2021-08-11",344.0,349.6,333.36,349.6,1001.0],["2021-08-12",348.8,348.8,336.8,340.0,799.0],["2021-08-13",340.0,341.6,325.6,339.2,1399.0],["2021-08-16",338.4,338.4,324.0,327.2,939.0],["2021-08-17",328.0,329.6,320.0,323.2,1926.0],["2021-08-18",323.2,325.6,314.4,325.6,568.0],["2021-08-19",325.6,325.6,314.8,317.6,1441.0],["2021-08-20",319.2,329.6,317.6,329.6,511.0],["2021-08-23",336.8,341.6,326.4,336.0,3530.0],["2021-08-24",344.0,364.8,338.4,360.0,4533.0],["2021-08-25",365.6,404.8,359.2,396.8,3923.0],["2021-08-26",394.4,394.4,368.8,381.6,2495.0],["2021-08-27",384.0,406.4,384.0,400.0,1463.0],["2021-08-30",404.0,412.8,400.0,412.0,1804.0],["2021-08-31",412.8,440.0,412.0,440.0,1690.0],["2021-09-01",440.0,466.4,432.8,451.2,2605.0],["2021-09-02",456.0,462.4,424.0,436.8,2396.0],["2021-09-03",436.8,438.96,409.6,419.2,3050.0],["2021-09-07",422.4,452.0,418.64,444.8,2391.0],["2021-09-08",440.0,442.4,428.8,428.8,874.0],["2021-09-09",429.6,436.8,414.4,424.0,913.0],["2021-09-10",423.2,424.8,392.0,394.4,3518.0],["2021-09-13",394.4,396.0,342.4,351.2,8104.0],["2021-09-14",352.0,365.6,348.8,354.4,2205.0],["2021-09-15",354.4,360.4,340.0,356.8,1440.0],["2021-09-16",361.6,371.2,345.6,356.8,881.0],["2021-09-17",356.8,371.2,352.8,360.0,1943.0],["2021-09-20",356.0,360.8,338.4,356.0,1666.0],["2021-09-21",359.2,376.72,344.8,352.0,1420.0],["2021-09-22",359.2,375.2,356.0,365.6,1693.0],["2021-09-23",370.4,377.92,368.0,376.0,1189.0],["2021-09-24",376.0,391.2,369.6,387.2,806.0],["2021-09-27",384.0,399.2,380.0,399.2,1565.0],["2021-09-28",399.2,406.4,384.8,393.6,3623.0],["2021-09-29",398.4,398.4,380.8,392.0,1241.0],["2021-09-30",393.6,394.4,385.6,392.0,764.0],["2021-10-01",390.4,396.8,388.8,392.0,1391.0],["2021-10-04",404.0,429.6,396.0,414.4,11458.0],["2021-10-05",420.0,459.36,408.8,452.0,6885.0],["2021-10-06",448.0,476.8,446.0,472.8,7655.0],["2021-10-07",474.4,477.6,443.2,445.6,7330.0],["2021-10-08",448.0,457.6,432.8,436.0,4136.0],["2021-10-11",437.6,460.0,431.2,432.0,5391.0],["2021-10-12",432.0,443.2,416.0,440.8,2614.0],["2021-10-13",443.2,452.0,424.0,428.0,4678.0],["2021-10-14",429.6,446.4,424.0,429.6,2893.0],["2021-10-15",432.8,438.16,417.6,424.0,5751.0],["2021-10-18",429.6,446.4,429.6,439.2,5540.0],["2021-10-19",440.0,459.2,433.6,456.0,9631.0],["2021-10-20",460.0,468.0,440.0,462.4,4898.0],["2021-10-21",465.6,493.6,460.0,477.6,9353.0],["2021-10-22",485.6,530.4,460.0,526.4,13485.0],["2021-10-25",329.2,348.0,312.0,321.6,49844.0],["2021-10-26",322.4,328.0,302.4,315.2,21351.0],["2021-10-27",330.0,352.8,317.6,324.8,24660.0],["2021-10-28",328.8,333.6,310.4,316.8,11150.0],["2021-10-29",316.0,316.0,298.4,305.6,9294.0],["2021-11-01",311.2,315.2,286.4,308.8,7289.0],["2021-11-02",313.6,320.8,304.8,320.8,8720.0],["2021-11-03",320.8,324.0,311.2,318.4,5910.0],["2021-11-04",336.8,336.8,317.36,324.0,8481.0],["2021-11-05",321.6,329.6,317.04,326.4,4966.0],["2021-11-08",327.2,332.0,326.4,328.8,6738.0],["2021-11-09",332.0,333.44,316.0,321.6,4308.0],["2021-11-10",323.2,327.2,312.24,313.6,4456.0],["2021-11-11",321.6,327.2,306.4,310.4,4661.0],["2021-11-12",310.4,318.4,300.0,303.2,4530.0],["2021-11-15",304.0,304.0,287.2,292.0,5488.0],["2021-11-16",291.2,291.2,280.0,283.2,3681.0],["2021-11-17",294.4,297.6,284.0,287.2,5088.0],["2021-11-18",288.0,288.0,271.2,281.6,3869.0],["2021-11-19",280.0,297.6,276.0,292.8,1938.0],["2021-11-22",296.0,296.0,281.6,286.4,2065.0],["2021-11-23",286.4,290.0,281.6,286.4,2369.0],["2021-11-24",286.4,302.4,282.4,299.2,3110.0],["2021-11-26",289.6,301.6,289.6,299.2,2131.0],["2021-11-29",296.8,308.0,294.88,300.0,2089.0],["2021-11-30",297.6,302.4,287.36,292.0,2618.0],["2021-12-01",300.8,303.2,280.8,282.4,2761.0],["2021-12-02",284.0,288.8,273.84,288.8,2380.0],["2021-12-03",290.4,291.2,266.4,280.0,5648.0],["2021-12-06",281.6,284.8,264.8,281.6,3274.0],["2021-12-07",281.6,302.4,279.2,294.4,2233.0],["2021-12-08",294.4,312.0,292.0,307.2,1109.0],["2021-12-09",304.8,315.2,300.0,300.8,1239.0],["2021-12-10",305.6,316.0,296.0,300.8,1085.0],["2021-12-13",299.2,308.0,290.4,302.4,1261.0],["2021-12-14",301.6,304.8,288.8,291.2,1940.0],["2021-12-15",288.0,296.0,268.0,292.0,6575.0],["2021-12-16",292.0,298.4,288.0,297.6,2230.0],["2021-12-17",296.0,314.16,294.4,312.8,3828.0],["2021-12-20",308.0,320.0,300.72,318.4,2249.0],["2021-12-21",316.0,329.6,311.2,324.8,2325.0],["2021-12-22",324.0,325.6,308.8,319.2,759.0],["2021-12-23",316.0,336.8,314.4,329.6,1051.0],["2021-12-27",332.8,336.0,313.6,313.6,863.0],["2021-12-28",316.8,320.56,304.8,310.4,1448.0],["2021-12-29",320.0,321.6,300.8,310.4,1115.0],["2021-12-30",306.4,319.2,300.8,304.0,1420.0],["2021-12-31",307.2,327.2,307.2,320.0,1515.0],["2022-01-03",320.0,326.4,311.2,319.2,785.0],["2022-01-04",320.0,320.64,304.0,309.6,731.0],["2022-01-05",310.4,315.84,289.6,289.6,2103.0],["2022-01-06",292.8,296.0,280.8,287.2,1295.0],["2022-01-07",285.6,292.0,279.2,290.4,1471.0],["2022-01-10",287.2,292.0,281.2,288.0,815.0],["2022-01-11",285.6,296.16,282.4,288.0,870.0],["2022-01-12",288.0,289.2,279.12,288.0,1165.0],["2022-01-13",292.8,292.8,274.4,280.0,1888.0],["2022-01-14",281.6,288.8,276.0,288.0,1725.0],["2022-01-18",285.6,287.6,277.6,280.0,748.0],["2022-01-19",280.8,287.12,267.2,272.0,845.0],["2022-01-20",275.2,279.2,260.0,262.4,1608.0],["2022-01-21",259.2,259.36,248.08,256.0,2399.0],["2022-01-24",250.4,267.2,236.0,253.6,2508.0],["2022-01-25",248.0,266.4,244.72,261.6,766.0],["2022-01-26",264.8,271.92,246.4,250.4,1306.0],["2022-01-27",248.0,269.6,235.2,236.8,1755.0],["2022-01-28",236.0,243.2,228.0,238.4,1329.0],["2022-01-31",239.2,248.0,234.4,246.4,1500.0],["2022-02-01",240.0,252.4,239.2,250.4,691.0],["2022-02-02",247.6,249.6,234.4,235.2,789.0],["2022-02-03",236.0,237.6,230.4,233.6,1108.0],["2022-02-04",236.0,240.0,232.0,234.8,1701.0],["2022-02-07",237.6,243.2,235.6,236.0,1211.0],["2022-02-08",238.4,255.2,235.2,247.2,3964.0],["2022-02-09",256.0,271.2,248.0,265.6,3798.0],["2022-02-10",264.0,271.2,256.0,264.0,1635.0],["2022-02-11",264.8,267.2,250.4,257.6,630.0],["2022-02-14",258.4,263.2,248.0,248.0,510.0],["2022-02-15",248.8,263.84,248.8,254.4,158.0],["2022-02-16",248.8,256.0,244.8,247.2,481.0],["2022-02-17",244.0,257.6,239.2,240.0,1005.0],["2022-02-18",240.0,244.0,220.0,220.0,3176.0],["2022-02-22",222.4,237.6,216.0,218.4,2010.0],["2022-02-23",226.4,232.0,220.0,232.0,1484.0],["2022-02-24",230.4,240.8,218.48,240.0,834.0],["2022-02-25",239.2,248.0,231.2,236.0,451.0],["2022-02-28",236.0,242.0,224.0,224.0,643.0],["2022-03-01",226.4,236.0,222.4,224.8,1203.0],["2022-03-02",224.8,248.8,224.8,245.6,1129.0],["2022-03-03",245.6,250.8,244.0,246.4,210.0],["2022-03-04",237.6,250.88,237.6,240.8,3085.0],["2022-03-07",239.2,246.4,229.92,230.4,1060.0],["2022-03-08",234.8,244.0,224.8,227.2,1059.0],["2022-03-09",231.2,236.8,230.4,232.0,615.0],["2022-03-10",238.08,238.4,226.4,233.6,206.0],["2022-03-11",237.6,242.8,227.2,229.6,595.0],["2022-03-14",233.6,233.6,209.6,212.8,1189.0],["2022-03-15",211.2,219.2,211.2,216.0,408.0],["2022-03-16",224.8,225.28,212.8,220.0,550.0],["2022-03-17",222.4,236.8,215.2,224.0,885.0],["2022-03-18",223.2,233.6,220.0,224.0,1280.0],["2022-03-21",228.0,228.72,220.0,224.0,660.0],["2022-03-22",220.0,230.08,217.6,224.0,731.0],["2022-03-23",223.2,228.8,217.6,224.0,508.0],["2022-03-24",227.2,227.2,217.6,224.0,693.0],["2022-03-25",227.2,231.2,217.6,228.8,1456.0],["2022-03-28",228.96,243.2,224.0,240.0,1184.0],["2022-03-29",260.0,264.0,237.6,256.0,2599.0],["2022-03-30",256.8,260.8,244.0,248.8,1053.0],["2022-03-31",247.52,256.08,240.0,244.0,540.0],["2022-04-01",245.6,267.2,244.8,260.8,1775.0],["2022-04-04",261.6,267.2,255.2,259.6,824.0],["2022-04-05",257.6,264.4,251.2,251.2,494.0],["2022-04-06",251.2,256.8,240.0,245.6,720.0],["2022-04-07",248.0,256.8,240.0,244.0,705.0],["2022-04-08",241.6,242.64,220.08,232.8,2370.0],["2022-04-11",228.8,228.8,212.0,221.6,1170.0],["2022-04-12",224.8,231.92,208.8,217.6,611.0],["2022-04-13",219.2,228.0,213.6,219.2,360.0],["2022-04-14",216.0,226.4,208.0,224.0,949.0],["2022-04-18",223.2,231.2,211.2,224.8,1064.0],["2022-04-19",227.2,230.4,211.2,215.2,989.0],["2022-04-20",218.4,225.6,208.0,212.8,1566.0],["2022-04-21",215.2,221.6,207.2,211.2,1250.0],["2022-04-22",216.48,216.48,193.6,204.8,1893.0],["2022-04-25",208.0,223.2,192.8,195.2,2301.0],["2022-04-26",196.0,200.0,182.4,189.6,2575.0],["2022-04-27",192.0,218.4,185.6,204.8,3781.0],["2022-04-28",208.8,208.8,188.8,197.6,906.0],["2022-04-29",194.4,204.4,190.4,193.6,1424.0],["2022-05-02",195.2,195.2,182.4,192.8,1463.0],["2022-05-03",193.6,207.2,184.0,189.6,755.0],["2022-05-04",188.8,192.0,180.8,188.0,1775.0],["2022-05-05",192.0,192.0,175.2,179.2,1713.0],["2022-05-06",176.0,180.0,164.0,174.4,1730.0],["2022-05-09",180.8,180.8,163.2,168.8,2426.0],["2022-05-10",170.4,172.0,157.44,166.4,2933.0],["2022-05-11",160.0,168.0,147.2,152.0,5774.0],["2022-05-12",152.0,160.0,146.4,153.6,771.0],["2022-05-13",160.0,175.2,156.8,175.2,1700.0],["2022-05-16",175.2,187.2,168.0,177.6,1351.0],["2022-05-17",183.2,184.0,168.8,169.6,1498.0],["2022-05-18",162.4,172.0,160.0,164.0,1701.0],["2022-05-19",160.0,175.76,157.6,161.6,1538.0],["2022-05-20",162.4,164.4,158.4,161.6,578.0],["2022-05-23",165.6,174.4,164.08,172.0,840.0],["2022-05-24",170.4,184.0,168.8,172.8,746.0],["2022-05-25",172.8,181.6,168.8,176.0,935.0],["2022-05-26",175.2,188.0,175.2,181.6,601.0],["2022-05-27",180.8,189.6,172.8,188.0,700.0],["2022-05-31",188.8,190.4,184.8,186.4,283.0],["2022-06-01",190.4,190.4,172.8,180.0,1486.0],["2022-06-02",179.2,184.8,172.0,180.0,935.0],["2022-06-03",177.6,182.4,172.8,179.2,534.0],["2022-06-06",182.4,183.84,171.2,176.0,589.0],["2022-06-07",171.2,186.4,169.6,173.6,781.0],["2022-06-08",177.6,177.6,167.2,169.6,1643.0],["2022-06-09",168.0,179.12,158.4,160.8,1548.0],["2022-06-10",156.0,164.8,155.2,156.0,1384.0],["2022-06-13",156.0,157.6,147.2,148.8,1963.0],["2022-06-14",154.4,160.0,149.2,150.4,2805.0],["2022-06-15",153.6,165.6,146.4,148.0,1264.0],["2022-06-16",148.0,151.76,136.8,144.0,2649.0],["2022-06-17",146.4,151.2,132.8,136.8,1764.0],["2022-06-21",140.0,148.0,128.8,142.4,5224.0],["2022-06-22",141.6,151.2,136.0,136.8,1049.0],["2022-06-23",140.0,151.2,137.6,140.0,3465.0],["2022-06-24",145.6,152.88,140.0,145.6,2911.0],["2022-06-27",143.2,149.6,140.8,147.2,1681.0],["2022-06-28",150.4,150.4,138.4,143.2,1896.0],["2022-06-29",148.8,148.8,133.6,143.2,1445.0],["2022-06-30",144.0,158.4,139.2,156.0,2435.0],["2022-07-01",145.92,156.0,144.8,152.0,1810.0],["2022-07-05",153.2,153.2,144.0,145.6,933.0],["2022-07-06",152.0,153.6,142.4,149.6,889.0],["2022-07-07",146.4,153.6,142.4,153.6,2303.0],["2022-07-08",152.0,157.6,148.0,152.8,1148.0],["2022-07-11",156.0,156.0,141.6,143.2,2094.0],["2022-07-12",140.16,143.2,135.2,140.8,3420.0],["2022-07-13",140.8,148.0,136.8,140.8,2274.0],["2022-07-14",146.4,146.4,134.4,139.2,4771.0],["2022-07-15",142.4,142.4,134.4,138.4,2424.0],["2022-07-18",141.76,146.4,137.6,140.8,1876.0],["2022-07-19",144.0,145.6,139.2,142.4,1926.0],["2022-07-20",140.8,150.4,140.8,147.2,1005.0],["2022-07-21",145.6,149.6,141.6,148.8,1661.0],["2022-07-22",150.4,150.4,140.0,144.0,1671.0],["2022-07-25",144.0,145.6,133.6,134.4,2940.0],["2022-07-26",139.2,139.2,127.2,135.2,1824.0],["2022-07-27",135.2,138.4,132.0,136.8,1261.0],["2022-07-28",136.0,138.4,133.6,136.8,1380.0],["2022-07-29",136.0,137.6,132.0,136.0,1195.0],["2022-08-01",137.6,137.6,128.0,132.8,1869.0],["2022-08-02",132.0,135.68,128.0,130.4,785.0],["2022-08-03",132.0,136.8,129.6,132.0,976.0],["2022-08-04",132.0,136.0,129.6,133.6,1200.0],["2022-08-05",132.8,137.6,132.0,136.0,1096.0],["2022-08-08",136.0,142.4,135.2,139.2,5341.0],["2022-08-09",137.6,140.0,132.0,132.8,1180.0],["2022-08-10",136.0,141.6,132.0,140.0,1965.0],["2022-08-11",134.4,140.0,128.0,132.8,4403.0],["2022-08-12",134.4,137.6,128.0,136.8,3286.0],["2022-08-15",138.4,138.4,128.0,132.8,7891.0],["2022-08-16",132.0,142.4,132.0,141.6,3268.0],["2022-08-17",141.6,141.6,132.0,135.2,6145.0],["2022-08-18",136.8,136.8,131.2,131.2,2449.0],["2022-08-19",131.2,134.96,128.0,128.0,2040.0],["2022-08-22",131.2,133.6,122.4,132.8,4023.0],["2022-08-23",131.2,132.0,125.6,128.0,4033.0],["2022-08-24",129.6,132.8,123.2,124.0,5300.0],["2022-08-25",128.8,129.6,121.6,124.0,3443.0],["2022-08-26",128.0,132.0,123.2,126.4,3860.0],["2022-08-29",127.2,132.0,125.6,132.0,1719.0],["2022-08-30",133.6,134.4,126.4,129.6,2288.0],["2022-08-31",126.4,132.0,125.6,130.4,3205.0],["2022-09-01",133.6,165.6,132.0,163.2,20675.0],["2022-09-02",168.0,168.0,140.8,141.6,10564.0],["2022-09-06",144.0,161.6,143.2,156.0,4805.0],["2022-09-07",157.6,167.2,154.0,167.2,4118.0],["2022-09-08",172.0,199.2,168.0,198.4,9688.0],["2022-09-09",200.0,212.8,184.8,192.8,6794.0],["2022-09-12",194.4,199.2,188.56,193.6,2383.0],["2022-09-13",191.2,206.4,185.6,198.4,6155.0],["2022-09-14",199.2,202.4,192.8,196.0,3228.0],["2022-09-15",194.4,200.0,174.4,175.2,6334.0],["2022-09-16",170.4,173.6,158.0,166.4,5289.0],["2022-09-19",168.0,168.0,161.6,164.0,1649.0],["2022-09-20",160.8,177.2,160.0,168.0,2570.0],["2022-09-21",168.0,176.0,161.6,164.8,1643.0],["2022-09-22",163.52,167.04,156.0,161.6,2226.0],["2022-09-23",156.8,159.92,150.4,152.8,2108.0],["2022-09-26",153.6,160.0,150.4,152.8,1530.0],["2022-09-27",151.2,159.2,151.2,152.0,2078.0],["2022-09-28",149.6,166.4,149.6,164.8,1860.0],["2022-09-29",164.8,165.6,152.0,158.4,1985.0],["2022-09-30",158.4,167.2,156.0,156.4,1265.0],["2022-10-03",160.8,163.2,152.8,156.0,1601.0],["2022-10-04",157.6,176.0,156.8,172.0,2866.0],["2022-10-05",191.2,200.0,181.6,194.4,7000.0],["2022-10-06",197.6,221.6,196.8,214.4,8166.0],["2022-10-07",216.0,230.4,212.0,219.2,5991.0],["2022-10-10",223.2,223.2,188.8,190.4,4706.0],["2022-10-11",188.0,190.4,176.0,176.8,4721.0],["2022-10-12",176.0,192.0,172.0,178.4,1804.0],["2022-10-13",179.2,197.6,169.6,192.0,2659.0],["2022-10-14",200.8,215.2,197.6,209.6,3704.0],["2022-10-17",213.6,213.6,200.0,204.8,3103.0],["2022-10-18",204.8,210.4,200.0,202.4,1025.0],["2022-10-19",200.8,202.4,185.6,192.4,2018.0],["2022-10-20",200.8,210.4,180.8,182.4,12318.0],["2022-10-21",179.2,183.2,169.6,173.6,3276.0],["2022-10-24",169.12,177.92,164.8,167.2,3690.0],["2022-10-25",172.0,177.6,169.6,173.6,2194.0],["2022-10-26",174.4,199.2,174.4,186.4,8594.0],["2022-10-27",185.6,188.0,168.0,170.4,2814.0],["2022-10-28",170.4,176.0,168.8,174.4,2245.0],["2022-10-31",174.4,178.4,168.0,172.8,2213.0],["2022-11-01",169.6,176.8,168.0,169.6,1546.0],["2022-11-02",168.0,169.92,160.8,162.4,1185.0],["2022-11-03",160.0,165.6,158.4,163.2,1343.0],["2022-11-04",169.6,169.6,152.8,156.8,2551.0],["2022-11-07",162.4,162.4,154.4,156.8,2011.0],["2022-11-08",156.8,162.4,154.4,154.4,2441.0],["2022-11-09",156.0,156.8,140.0,140.0,2290.0],["2022-11-10",150.4,152.8,140.0,142.4,4260.0],["2022-11-11",152.0,156.8,143.2,148.8,4114.0],["2022-11-14",152.0,155.2,139.2,144.0,5575.0],["2022-11-15",148.8,148.8,135.2,145.6,2936.0],["2022-11-16",148.0,148.0,135.2,145.6,1660.0],["2022-11-17",140.0,145.6,137.6,140.8,1731.0],["2022-11-18",140.0,144.0,137.6,140.8,1444.0],["2022-11-21",138.4,147.2,138.4,143.2,1494.0],["2022-11-22",142.4,144.0,140.8,143.2,1129.0],["2022-11-23",142.4,153.6,142.4,151.2,1871.0],["2022-11-25",149.6,151.84,142.56,148.0,601.0],["2022-11-28",145.6,153.6,145.6,148.0,1150.0],["2022-11-29",152.0,163.2,151.68,157.6,1889.0],["2022-11-30",157.6,161.6,154.4,157.6,1206.0],["2022-12-01",157.6,163.2,152.0,152.0,916.0],["2022-12-02",150.4,160.0,150.4,156.4,1109.0],["2022-12-05",156.0,158.4,148.0,148.0,1044.0],["2022-12-06",152.0,152.0,141.6,143.2,1488.0],["2022-12-07",144.0,144.0,138.4,140.8,2760.0],["2022-12-08",139.2,140.0,134.4,135.2,2088.0],["2022-12-09",136.0,136.8,132.8,134.4,1548.0],["2022-12-12",133.6,144.72,132.0,138.4,985.0],["2022-12-13",145.6,153.6,140.0,148.8,7645.0],["2022-12-14",148.8,152.8,142.4,143.2,1146.0],["2022-12-15",141.2,143.2,138.4,140.0,1716.0],["2022-12-16",138.4,144.4,136.0,138.4,2019.0],["2022-12-19",137.6,143.2,131.2,132.8,2075.0],["2022-12-20",131.2,138.4,131.2,134.4,961.0],["2022-12-21",135.2,143.2,130.4,130.4,1845.0],["2022-12-22",132.0,135.6,124.56,128.0,2896.0],["2022-12-23",132.0,132.8,124.88,128.8,845.0],["2022-12-27",130.4,130.4,122.4,123.2,1646.0],["2022-12-28",123.2,130.4,122.4,124.8,795.0],["2022-12-29",120.8,130.4,120.8,124.8,3649.0],["2022-12-30",124.0,130.4,120.0,130.4,3745.0],["2023-01-03",132.0,140.0,130.4,137.2,2110.0],["2023-01-04",138.4,152.8,134.4,152.8,4548.0],["2023-01-05",150.4,150.4,137.6,143.2,5420.0],["2023-01-06",142.4,150.24,140.0,144.0,980.0],["2023-01-09",147.2,154.4,144.0,147.2,1948.0],["2023-01-10",152.0,155.84,146.48,151.2,2078.0],["2023-01-11",149.6,155.12,146.16,150.4,2280.0],["2023-01-12",156.0,179.2,155.2,176.0,8579.0],["2023-01-13",174.4,184.8,173.6,176.0,5168.0],["2023-01-17",176.0,178.32,170.4,172.8,2256.0],["2023-01-18",170.4,178.4,164.0,171.2,3013.0],["2023-01-19",169.6,176.0,167.6,175.2,3008.0],["2023-01-20",178.4,178.4,167.6,172.0,2291.0],["2023-01-23",172.0,173.6,164.0,170.4,2113.0],["2023-01-24",165.6,170.4,164.8,170.4,535.0],["2023-01-25",168.8,170.4,165.6,170.4,1841.0],["2023-01-26",169.6,172.0,166.8,168.0,1069.0],["2023-01-27",168.0,172.8,165.6,168.8,1441.0],["2023-01-30",167.2,180.24,164.8,176.8,4130.0],["2023-01-31",178.4,192.0,176.8,188.8,5138.0],["2023-02-01",184.8,200.8,180.8,196.8,3759.0],["2023-02-02",203.2,227.2,199.2,227.2,5769.0],["2023-02-03",227.2,228.0,204.0,215.2,3669.0],["2023-02-06",215.2,225.6,212.0,220.8,3825.0],["2023-02-07",220.0,229.6,216.8,224.0,2406.0],["2023-02-08",221.6,234.4,220.0,225.6,2211.0],["2023-02-09",224.8,228.64,215.2,217.6,2173.0],["2023-02-10",220.0,220.0,206.4,212.0,1704.0],["2023-02-13",211.2,217.6,205.6,212.0,1341.0],["2023-02-14",209.6,217.6,208.0,214.4,725.0],["2023-02-15",216.0,238.4,212.8,238.0,2940.0],["2023-02-16",239.2,240.0,228.8,232.0,1928.0],["2023-02-17",228.8,232.0,222.4,230.4,2336.0],["2023-02-21",228.8,243.2,222.4,236.8,7219.0],["2023-02-22",238.4,260.0,238.0,255.2,8509.0],["2023-02-23",260.0,265.6,247.2,250.4,2958.0],["2023-02-24",261.6,261.6,235.2,237.6,2130.0],["2023-02-27",244.0,244.0,224.8,235.2,2970.0],["2023-02-28",233.6,239.2,226.0,232.8,1651.0],["2023-03-01",233.6,244.8,230.4,242.4,989.0],["2023-03-02",240.0,256.8,240.0,256.0,1896.0],["2023-03-03",260.8,260.8,246.4,252.8,1156.0],["2023-03-06",257.6,257.6,245.6,249.6,1188.0],["2023-03-07",247.2,263.2,236.0,240.8,954.0],["2023-03-08",237.6,248.8,234.4,237.6,1573.0],["2023-03-09",236.0,242.4,224.8,228.8,1483.0],["2023-03-10",228.8,232.0,212.0,212.8,2055.0],["2023-03-13",212.8,227.2,212.0,221.6,1415.0],["2023-03-14",232.8,236.8,226.4,233.6,1109.0],["2023-03-15",228.8,235.2,226.8,232.8,724.0],["2023-03-16",232.8,235.2,219.2,235.2,1030.0],["2023-03-17",234.4,236.0,224.0,228.0,1205.0],["2023-03-20",232.8,233.44,220.8,225.6,1484.0],["2023-03-21",213.6,225.6,204.8,225.6,2855.0],["2023-03-22",225.6,225.6,214.4,218.4,718.0],["2023-03-23",223.2,239.2,223.2,238.4,1590.0],["2023-03-24",237.6,240.0,232.72,238.4,828.0],["2023-03-27",244.0,256.0,242.48,252.0,1766.0],["2023-03-28",253.6,258.4,249.2,257.6,1554.0],["2023-03-29",264.0,264.0,246.4,256.0,2430.0],["2023-03-30",260.0,263.2,252.16,254.4,1896.0],["2023-03-31",260.0,294.4,257.6,282.4,8299.0],["2023-04-03",281.6,311.04,281.6,308.8,4030.0],["2023-04-04",313.6,316.0,288.0,300.8,3945.0],["2023-04-05",296.8,303.6,291.6,292.0,2555.0],["2023-04-06",290.4,302.4,290.4,296.8,2110.0],["2023-04-10",300.8,308.0,292.0,308.0,1476.0],["2023-04-11",308.0,334.32,301.6,326.4,3906.0],["2023-04-12",332.8,345.6,317.6,332.8,2748.0],["2023-04-13",336.8,352.0,333.6,346.4,3693.0],["2023-04-14",351.2,376.8,344.0,372.0,5771.0],["2023-04-17",378.4,393.6,334.4,349.6,9830.0],["2023-04-18",354.4,360.0,320.0,355.2,6984.0],["2023-04-19",359.2,363.2,336.8,359.2,3096.0],["2023-04-20",357.6,375.2,350.4,368.0,2041.0],["2023-04-21",368.8,396.0,353.6,392.0,5386.0],["2023-04-24",389.6,394.4,373.2,388.0,3219.0],["2023-04-25",386.4,386.4,360.8,360.8,2785.0],["2023-04-26",372.8,392.8,365.28,369.6,5671.0],["2023-04-27",382.4,404.8,360.8,400.0,7978.0],["2023-04-28",397.6,428.0,380.0,425.6,10225.0],["2023-05-01",425.6,459.2,384.0,423.2,16118.0],["2023-05-02",424.8,460.0,408.0,448.8,14441.0],["2023-05-03",454.4,468.0,439.2,460.0,6366.0],["2023-05-04",458.4,462.88,384.0,400.8,10700.0],["2023-05-05",420.0,422.96,360.8,368.0,9431.0],["2023-05-08",376.0,390.4,342.4,353.6,32371.0],["2023-05-09",336.8,348.0,319.2,340.0,14380.0],["2023-05-10",328.0,350.4,328.0,346.4,5021.0],["2023-05-11",346.4,351.2,315.2,326.4,7589.0],["2023-05-12",291.2,317.6,252.88,276.8,23409.0],["2023-05-15",280.0,304.0,261.44,263.6,12314.0],["2023-05-16",262.4,276.8,258.4,271.2,6761.0],["2023-05-17",272.8,291.2,267.2,285.6,5121.0],["2023-05-18",285.6,287.2,263.2,268.0,7030.0],["2023-05-19",267.2,272.8,254.4,256.0,4349.0],["2023-05-22",259.2,264.8,244.8,255.2,7820.0],["2023-05-23",264.8,264.8,244.0,245.6,5133.0],["2023-05-24",244.0,244.8,226.4,228.8,7499.0],["2023-05-25",228.8,230.4,196.0,197.6,17886.0],["2023-05-26",207.2,230.4,193.6,207.2,13686.0],["2023-05-30",212.8,237.6,210.4,230.0,7524.0],["2023-05-31",229.6,235.2,220.8,227.2,4660.0],["2023-06-01",225.6,248.8,224.0,248.0,5113.0],["2023-06-02",252.0,253.68,232.8,238.4,5166.0],["2023-06-05",238.4,249.68,229.2,229.6,4138.0],["2023-06-06",232.0,236.8,224.0,228.0,3905.0],["2023-06-07",228.8,234.4,224.8,227.2,3288.0],["2023-06-08",227.2,238.4,225.6,226.4,2644.0],["2023-06-09",227.2,236.0,224.0,224.8,2861.0],["2023-06-12",225.6,234.4,224.8,228.8,2351.0],["2023-06-13",228.8,236.8,228.8,229.6,2499.0],["2023-06-14",230.4,237.6,221.6,224.8,3398.0],["2023-06-15",222.4,224.8,209.6,211.2,4528.0],["2023-06-16",216.0,217.6,200.0,203.2,6795.0],["2023-06-20",207.2,207.2,197.6,198.4,5173.0],["2023-06-21",200.8,208.0,198.4,200.8,4414.0],["2023-06-22",200.8,202.4,195.2,197.6,3955.0],["2023-06-23",196.0,198.0,181.6,189.6,47563.0],["2023-06-26",190.4,190.4,173.6,176.8,5970.0],["2023-06-27",181.6,186.4,172.8,185.6,3245.0],["2023-06-28",188.0,190.4,178.4,189.6,2025.0],["2023-06-29",189.6,191.2,184.0,186.4,2783.0],["2023-06-30",188.0,193.6,181.6,189.6,4011.0],["2023-07-03",188.8,192.8,186.4,192.0,1419.0],["2023-07-05",188.8,202.4,184.8,199.2,2486.0],["2023-07-06",192.0,195.2,186.4,192.8,2821.0],["2023-07-07",192.0,204.8,191.2,198.4,2305.0],["2023-07-10",198.4,208.0,195.2,203.2,2825.0],["2023-07-11",200.8,200.8,186.8,190.4,2893.0],["2023-07-12",192.0,196.0,188.0,192.8,2411.0],["2023-07-13",193.6,204.0,192.0,203.2,2423.0],["2023-07-14",202.4,202.4,190.4,194.4,3000.0],["2023-07-17",193.6,204.0,192.0,198.4,2813.0],["2023-07-18",197.6,199.2,192.8,194.4,1374.0],["2023-07-19",195.2,195.2,184.8,186.4,3163.0],["2023-07-20",188.0,188.0,178.8,181.6,2538.0],["2023-07-21",183.2,186.4,177.6,178.4,2824.0],["2023-07-24",177.6,180.72,166.4,169.6,2816.0],["2023-07-25",172.0,172.0,161.6,163.2,2343.0],["2023-07-26",163.2,168.0,160.0,164.0,2003.0],["2023-07-27",165.6,170.16,163.2,164.8,2905.0],["2023-07-28",168.0,173.6,165.6,171.2,1729.0],["2023-07-31",168.8,173.6,165.6,170.4,1634.0],["2023-08-01",168.0,170.4,162.4,167.2,2831.0],["2023-08-02",165.6,171.2,162.72,168.8,1430.0],["2023-08-03",168.8,175.2,165.6,168.8,2186.0],["2023-08-04",168.8,174.4,168.8,172.0,1851.0],["2023-08-07",174.4,174.4,164.0,165.6,2264.0],["2023-08-08",165.6,168.0,161.6,164.8,1951.0],["2023-08-09",165.6,169.6,161.6,164.0,1801.0],["2023-08-10",166.4,168.0,160.0,162.4,3228.0],["2023-08-11",162.4,170.4,157.6,166.4,2181.0],["2023-08-14",170.4,170.4,162.96,163.2,2280.0],["2023-08-15",161.6,166.0,161.6,161.6,3654.0],["2023-08-16",168.0,168.0,151.2,151.2,10024.0],["2023-08-17",155.2,155.2,142.4,146.4,9828.0],["2023-08-18",144.8,155.2,144.8,146.4,4360.0],["2023-08-21",148.0,155.2,144.0,147.2,4533.0],["2023-08-22",150.4,152.0,144.8,147.2,4943.0],["2023-08-23",147.2,152.72,147.2,151.2,2485.0],["2023-08-24",153.6,153.6,147.2,148.8,2686.0],["2023-08-25",148.0,156.8,144.0,152.8,6856.0],["2023-08-28",154.4,154.4,148.0,149.6,1900.0],["2023-08-29",148.0,163.2,148.0,157.6,2070.0],["2023-08-30",156.8,160.0,152.4,154.4,2604.0],["2023-08-31",156.0,162.96,148.8,151.2,2825.0],["2023-09-01",152.0,156.8,151.2,156.0,1735.0],["2023-09-05",154.4,156.8,149.6,152.8,2280.0],["2023-09-06",152.0,152.4,148.0,149.6,2066.0],["2023-09-07",150.4,151.6,145.6,148.0,2130.0],["2023-09-08",147.2,147.2,136.8,140.8,5549.0],["2023-09-11",138.4,148.0,138.4,146.4,2908.0],["2023-09-12",144.8,149.6,143.2,146.4,1300.0],["2023-09-13",147.2,148.0,138.4,141.6,2845.0],["2023-09-14",142.4,144.0,135.2,137.6,1656.0],["2023-09-15",136.8,145.6,131.6,139.2,7911.0],["2023-09-18",136.8,137.6,130.4,131.2,2715.0],["2023-09-19",132.0,137.6,130.4,135.2,3071.0],["2023-09-20",136.0,141.6,130.4,132.8,3024.0],["2023-09-21",131.2,134.0,128.0,130.4,1483.0],["2023-09-22",132.0,132.8,126.4,128.0,2239.0],["2023-09-25",126.4,131.2,125.2,125.6,1404.0],["2023-09-26",128.0,137.6,127.2,131.2,8423.0],["2023-09-27",133.6,137.44,132.0,136.0,2325.0],["2023-09-28",136.0,138.4,132.8,137.6,1309.0],["2023-09-29",138.4,140.0,132.8,132.8,1146.0],["2023-10-02",132.8,134.4,124.8,124.8,3328.0],["2023-10-03",124.8,127.2,121.6,124.0,1746.0],["2023-10-04",124.0,133.6,122.4,126.4,4313.0],["2023-10-05",127.2,131.6,122.4,127.2,2233.0],["2023-10-06",126.4,127.2,123.2,124.8,2110.0],["2023-10-09",124.8,126.4,119.2,121.6,2968.0],["2023-10-10",121.6,124.8,118.4,122.4,2988.0],["2023-10-11",120.8,124.0,116.0,118.4,2076.0],["2023-10-12",119.2,120.0,112.8,115.2,2156.0],["2023-10-13",114.4,115.2,108.0,110.4,3878.0],["2023-10-16",112.0,112.8,105.6,110.4,3060.0],["2023-10-17",112.8,116.8,110.4,112.0,2399.0],["2023-10-18",112.0,112.0,107.2,107.6,2908.0],["2023-10-19",107.2,110.08,104.8,106.4,1938.0],["2023-10-20",107.2,109.6,101.6,104.0,2859.0],["2023-10-23",104.0,104.8,95.2,96.0,5084.0],["2023-10-24",97.6,103.2,95.6,96.0,4125.0],["2023-10-25",93.6,97.6,88.8,92.8,4803.0],["2023-10-26",92.0,93.6,88.8,89.6,3073.0],["2023-10-27",88.0,91.52,84.0,86.4,3595.0],["2023-10-30",88.8,92.8,87.2,92.0,3021.0],["2023-10-31",94.4,104.8,91.2,104.0,4744.0],["2023-11-01",111.2,120.0,105.6,112.8,6900.0],["2023-11-02",116.8,127.2,109.6,115.2,11439.0],["2023-11-03",115.2,117.6,111.2,114.4,3220.0],["2023-11-06",114.4,114.4,100.8,104.4,3953.0],["2023-11-07",103.2,109.6,102.4,107.6,2023.0],["2023-11-08",107.2,108.0,100.0,103.2,2198.0],["2023-11-09",105.6,105.6,96.8,97.2,3596.0],["2023-11-10",96.0,101.6,88.0,96.8,4665.0],["2023-11-13",95.2,99.2,94.4,95.2,3223.0],["2023-11-14",96.0,110.4,96.0,100.0,6651.0],["2023-11-15",104.0,120.0,103.92,108.0,5380.0],["2023-11-16",107.2,109.6,100.16,103.2,3306.0],["2023-11-17",106.4,109.6,101.6,107.2,3145.0],["2023-11-20",106.4,114.4,105.6,108.0,3704.0],["2023-11-21",108.0,111.2,104.0,106.4,2374.0],["2023-11-22",106.4,110.4,105.6,108.0,1958.0],["2023-11-24",108.8,119.2,108.0,108.0,2693.0],["2023-11-27",108.0,120.8,108.0,117.6,4841.0],["2023-11-28",120.0,122.88,112.0,116.8,3796.0],["2023-11-29",116.8,122.4,112.0,113.6,4001.0],["2023-11-30",115.2,119.76,112.0,113.6,3740.0],["2023-12-01",115.2,117.6,112.0,114.4,2359.0],["2023-12-04",114.4,116.8,108.8,109.6,5396.0],["2023-12-05",112.0,114.0,103.2,104.8,3209.0],["2023-12-06",109.6,111.2,106.4,108.8,4784.0],["2023-12-07",110.4,127.2,108.0,127.2,11476.0],["2023-12-08",134.4,148.0,129.6,145.6,12711.0],["2023-12-11",149.6,152.0,135.2,143.6,9249.0],["2023-12-12",146.4,147.2,137.6,141.2,4478.0],["2023-12-13",140.8,145.6,134.4,142.4,4891.0],["2023-12-14",142.4,151.2,140.0,141.6,4054.0],["2023-12-15",143.2,147.2,134.4,141.6,7360.0],["2023-12-18",143.2,144.8,136.0,137.6,3010.0],["2023-12-19",138.4,143.2,136.0,140.8,2876.0],["2023-12-20",140.8,143.2,132.0,134.4,5148.0],["2023-12-21",133.6,139.6,133.6,134.4,1631.0],["2023-12-22",133.6,144.0,132.0,137.6,4425.0],["2023-12-26",137.6,159.2,137.6,158.4,9703.0],["2023-12-27",160.0,175.2,154.4,166.4,10660.0],["2023-12-28",162.4,178.4,162.4,166.4,5866.0],["2023-12-29",167.2,172.8,164.0,166.4,3388.0],["2024-01-02",167.2,168.0,152.0,154.4,4496.0],["2024-01-03",152.0,156.8,145.6,149.6,4389.0],["2024-01-04",148.0,152.8,145.6,148.8,4011.0],["2024-01-05",148.0,155.2,145.6,149.6,2935.0],["2024-01-08",149.6,163.2,147.2,160.0,4630.0],["2024-01-09",160.8,164.0,154.4,157.6,4643.0],["2024-01-10",156.8,159.2,152.8,154.4,2341.0],["2024-01-11",152.0,154.4,143.2,145.2,4623.0],["2024-01-12",144.8,146.8,137.6,138.4,3243.0],["2024-01-16",139.2,139.2,124.8,128.0,8068.0],["2024-01-17",130.4,130.4,112.8,124.0,4531.0],["2024-01-18",124.0,128.8,120.88,127.2,2909.0],["2024-01-19",128.8,128.8,117.6,123.2,8328.0],["2024-01-22",124.8,135.92,124.8,130.4,3679.0],["2024-01-23",134.4,135.2,127.2,132.0,2865.0],["2024-01-24",129.6,134.4,124.0,124.8,4828.0],["2024-01-25",125.6,129.6,124.0,126.4,3800.0],["2024-01-26",128.0,133.2,123.2,128.8,4529.0],["2024-01-29",132.8,167.2,132.0,159.2,22499.0],["2024-01-30",160.0,164.0,145.6,153.6,6489.0],["2024-01-31",155.2,157.36,144.8,145.6,5825.0],["2024-02-01",148.0,153.6,142.0,152.0,5886.0],["2024-02-02",152.0,152.0,142.4,144.8,4269.0],["2024-02-05",144.0,144.0,136.0,140.0,3455.0],["2024-02-06",140.8,145.6,139.2,143.2,5284.0],["2024-02-07",143.2,148.8,140.0,141.2,3746.0],["2024-02-08",143.2,145.6,140.0,142.0,3155.0],["2024-02-09",142.4,152.0,142.4,146.4,5746.0],["2024-02-12",148.0,156.0,146.4,152.8,10026.0],["2024-02-13",155.2,155.2,141.68,144.0,8379.0],["2024-02-14",144.8,148.0,138.4,142.4,5416.0],["2024-02-15",137.6,144.24,136.8,140.8,6951.0],["2024-02-16",140.8,141.6,132.8,136.0,5990.0],["2024-02-20",135.2,138.4,126.4,128.4,8184.0],["2024-02-21",128.0,128.8,120.0,127.2,5776.0],["2024-02-22",130.4,141.52,130.4,133.6,11374.0],["2024-02-23",133.6,141.6,129.6,135.2,7853.0],["2024-02-26",138.4,163.2,137.6,158.4,16205.0],["2024-02-27",164.0,185.52,164.0,172.8,25355.0],["2024-02-28",182.4,201.6,176.0,184.0,25056.0],["2024-02-29",192.0,197.6,164.0,173.2,22503.0],["2024-03-01",172.0,200.0,166.4,189.6,30588.0],["2024-03-04",194.4,205.6,174.4,182.4,30994.0],["2024-03-05",178.4,178.4,132.0,140.8,56248.0],["2024-03-06",144.0,147.2,131.6,135.6,18041.0],["2024-03-07",138.4,140.0,128.0,137.6,13719.0],["2024-03-08",136.0,138.4,123.2,126.4,13604.0],["2024-03-11",129.6,136.0,123.2,126.4,8044.0],["2024-03-12",130.4,133.52,123.6,132.0,9126.0],["2024-03-13",132.8,139.2,127.2,136.0,8479.0],["2024-03-14",136.8,142.4,128.0,128.8,8339.0],["2024-03-15",128.8,132.4,124.8,127.2,8799.0],["2024-03-18",130.4,131.12,122.4,122.4,9271.0],["2024-03-19",108.0,109.6,90.4,94.0,40629.0],["2024-03-20",98.4,103.2,96.0,97.6,16514.0],["2024-03-21",100.0,100.0,91.2,94.4,19716.0],["2024-03-22",92.8,95.36,90.4,91.2,11486.0],["2024-03-25",90.4,96.0,88.8,94.4,16459.0],["2024-03-26",92.8,95.2,80.0,80.8,47961.0],["2024-03-27",80.8,80.8,73.36,78.88,24845.0],["2024-03-28",80.8,81.6,76.48,78.88,9884.0],["2024-04-01",78.64,79.28,74.56,78.72,8011.0],["2024-04-02",76.48,79.2,74.64,77.12,8414.0],["2024-04-03",75.6,76.0,71.2,72.0,11329.0],["2024-04-04",72.0,74.16,70.4,71.44,7378.0],["2024-04-05",73.52,76.64,70.4,71.2,10784.0],["2024-04-08",72.8,74.08,57.28,58.4,36158.0],["2024-04-09",59.92,59.92,45.6,49.2,54703.0],["2024-04-10",45.76,47.28,40.08,43.52,28211.0],["2024-04-11",45.6,52.8,45.2,47.36,32890.0],["2024-04-12",48.8,49.92,41.76,42.4,18180.0],["2024-04-15",42.48,44.0,40.8,44.0,21243.0],["2024-04-16",45.2,45.6,43.2,44.24,11071.0],["2024-04-17",44.16,45.2,42.4,43.12,9264.0],["2024-04-18",43.2,43.6,41.6,42.48,7196.0],["2024-04-19",43.2,47.2,41.6,45.68,17148.0],["2024-04-22",44.4,45.6,40.88,41.36,14370.0],["2024-04-23",41.28,44.0,40.8,43.44,10994.0],["2024-04-24",44.4,47.92,43.04,46.72,9615.0],["2024-04-25",44.8,65.44,43.28,56.88,47123.0],["2024-04-26",58.72,60.72,47.68,50.24,20071.0],["2024-04-29",49.6,57.6,49.6,56.96,11359.0],["2024-04-30",58.4,65.52,57.6,60.08,15849.0],["2024-05-01",60.8,73.6,57.68,73.2,21911.0],["2024-05-02",74.0,76.64,68.08,74.96,12065.0],["2024-05-03",76.0,91.2,76.0,80.8,31060.0],["2024-05-06",80.8,87.2,68.4,69.92,27740.0],["2024-05-07",70.4,72.0,62.4,65.12,9028.0],["2024-05-08",64.8,72.0,62.4,69.2,7414.0],["2024-05-09",70.48,70.88,61.6,64.4,6623.0],["2024-05-10",64.0,64.0,61.6,61.68,7511.0],["2024-05-13",63.2,66.32,60.08,65.28,9191.0],["2024-05-14",64.8,70.0,64.0,66.08,10784.0],["2024-05-15",70.64,86.4,70.64,84.8,35916.0],["2024-05-16",68.0,72.0,64.0,65.68,20685.0],["2024-05-17",65.76,69.6,60.0,60.0,12769.0],["2024-05-20",60.8,64.0,56.8,59.2,9694.0],["2024-05-21",59.6,59.6,57.6,58.96,4099.0],["2024-05-22",58.4,59.92,57.28,59.68,7045.0],["2024-05-23",58.4,58.8,54.48,55.2,6204.0],["2024-05-24",56.8,57.92,54.4,56.88,4708.0],["2024-05-28",56.88,56.96,53.6,55.52,5118.0],["2024-05-29",54.16,59.2,53.68,58.88,5199.0],["2024-05-30",59.2,59.28,56.32,56.96,3954.0],["2024-05-31",58.4,66.4,56.0,64.64,13641.0],["2024-06-03",64.8,64.8,58.48,60.8,5129.0],["2024-06-04",60.8,63.04,56.88,58.96,6623.0],["2024-06-05",58.72,61.6,57.68,61.6,5540.0],["2024-06-06",61.44,63.2,58.96,62.4,2238.0],["2024-06-07",61.92,62.4,60.0,60.8,2320.0],["2024-06-10",60.24,62.08,58.0,60.24,3913.0],["2024-06-11",58.16,60.8,54.8,55.2,11451.0],["2024-06-12",57.36,60.0,51.36,52.08,8480.0],["2024-06-13",52.4,56.16,48.8,49.76,5718.0],["2024-06-14",49.6,54.0,49.6,50.48,4183.0],["2024-06-17",50.48,53.2,48.8,51.28,4953.0],["2024-06-18",51.12,52.8,48.88,50.64,7600.0],["2024-06-20",51.2,55.12,50.8,52.0,7598.0],["2024-06-21",51.76,54.88,51.76,52.0,7859.0],["2024-06-24",52.0,55.2,51.2,53.2,4020.0],["2024-06-25",53.6,54.32,51.84,52.0,5441.0],["2024-06-26",52.24,54.4,50.4,50.4,5100.0],["2024-06-27",51.52,56.0,50.4,55.36,7675.0],["2024-06-28",53.6,53.6,47.52,47.52,49760.0],["2024-07-01",51.04,63.36,50.4,54.32,24919.0],["2024-07-02",59.92,60.8,55.28,59.44,10140.0],["2024-07-03",59.76,65.6,57.6,61.44,8316.0],["2024-07-05",66.08,75.76,64.0,69.76,24494.0],["2024-07-08",72.8,79.2,68.8,70.24,17368.0],["2024-07-09",72.0,75.2,68.96,73.12,6211.0],["2024-07-10",73.92,78.96,71.44,75.12,8875.0],["2024-07-11",76.8,84.0,76.0,79.76,20201.0],["2024-07-12",78.16,90.4,77.6,85.6,15848.0],["2024-07-15",87.2,88.0,76.0,85.6,9048.0],["2024-07-16",86.4,95.2,86.4,93.6,16174.0],["2024-07-17",95.2,102.08,93.6,98.4,14578.0],["2024-07-18",100.8,100.8,88.8,93.6,13678.0],["2024-07-19",94.4,94.4,81.6,88.8,7958.0],["2024-07-22",88.0,99.2,88.0,96.0,8775.0],["2024-07-23",97.6,116.0,96.8,109.6,32525.0],["2024-07-24",112.8,114.4,105.6,112.8,11134.0],["2024-07-25",111.2,118.4,107.2,115.2,10733.0],["2024-07-26",118.4,124.8,112.88,115.2,13731.0],["2024-07-29",120.0,124.8,104.0,109.6,13331.0],["2024-07-30",110.4,119.2,99.2,113.6,13958.0],["2024-07-31",112.8,112.8,100.0,100.0,13464.0],["2024-08-01",102.4,104.0,92.0,93.6,14760.0],["2024-08-02",92.8,92.8,80.8,85.6,17870.0],["2024-08-05",80.8,88.8,76.0,84.8,12853.0],["2024-08-06",84.8,93.6,70.0,74.48,38590.0],["2024-08-07",77.6,78.4,70.4,75.2,10910.0],["2024-08-08",71.2,73.44,68.0,70.56,10859.0],["2024-08-09",70.88,72.88,68.0,68.8,6891.0],["2024-08-12",71.2,73.2,69.6,70.24,8060.0],["2024-08-13",71.2,71.2,57.6,63.84,14254.0],["2024-08-14",63.2,64.0,60.8,61.12,5834.0],["2024-08-15",62.4,64.0,61.12,62.8,3805.0],["2024-08-16",63.2,75.2,63.2,66.4,21566.0],["2024-08-19",68.48,70.4,64.8,65.6,9793.0],["2024-08-20",65.52,65.52,54.4,54.4,51290.0],["2024-08-21",36.8,37.6,29.6,37.2,316865.0],["2024-08-22",36.8,47.12,36.0,43.68,95790.0],["2024-08-23",45.36,48.08,40.8,46.56,35835.0],["2024-08-26",48.08,48.08,40.64,42.4,22658.0],["2024-08-27",41.92,46.0,40.08,45.6,30305.0],["2024-08-28",46.48,46.48,40.88,41.36,15388.0],["2024-08-29",43.2,45.44,41.6,42.8,21943.0],["2024-08-30",44.0,52.0,43.2,44.0,38534.0],["2024-09-03",44.8,44.8,41.2,41.84,21503.0],["2024-09-04",42.32,43.84,41.28,43.12,7601.0],["2024-09-05",44.0,44.08,40.64,41.04,14868.0],["2024-09-06",41.6,42.96,37.76,39.52,16521.0],["2024-09-09",40.8,46.32,40.0,45.2,27983.0],["2024-09-10",45.36,48.4,43.2,46.8,22618.0],["2024-09-11",46.08,46.8,44.8,45.04,10218.0],["2024-09-12",43.6,45.12,42.4,43.36,9554.0],["2024-09-13",43.44,45.2,41.6,42.96,14405.0],["2024-09-16",43.28,43.92,41.2,42.72,9951.0],["2024-09-17",44.0,44.0,40.08,40.64,9531.0],["2024-09-18",40.4,43.6,40.0,40.0,8069.0],["2024-09-19",40.8,41.2,38.96,40.0,12033.0],["2024-09-20",41.92,42.8,40.0,40.0,12864.0],["2024-09-23",40.8,41.6,36.0,36.64,18336.0],["2024-09-24",37.84,38.4,36.16,36.24,7789.0],["2024-09-25",36.8,38.72,36.8,37.28,6538.0],["2024-09-26",38.8,40.0,35.68,37.04,19281.0],["2024-09-27",35.2,40.8,35.2,39.6,16878.0],["2024-09-30",40.0,43.6,39.6,41.36,15705.0],["2024-10-01",42.8,42.88,38.56,40.4,8550.0],["2024-10-02",40.0,40.8,38.32,38.64,5953.0],["2024-10-03",38.0,39.92,36.96,37.68,12873.0],["2024-10-04",37.76,40.0,36.8,38.64,7078.0],["2024-10-07",37.92,38.88,36.88,37.36,4419.0],["2024-10-08",39.2,39.2,36.0,36.08,9773.0],["2024-10-09",37.6,37.6,35.52,36.0,7895.0],["2024-10-10",36.16,36.8,34.48,35.36,4654.0],["2024-10-11",36.0,36.08,35.04,35.68,4191.0],["2024-10-14",36.4,37.6,34.96,36.56,5188.0],["2024-10-15",36.8,36.8,35.2,36.0,4540.0],["2024-10-16",36.8,44.0,36.4,44.0,26328.0],["2024-10-17",46.24,46.4,38.8,40.64,16073.0],["2024-10-18",40.8,47.36,40.4,45.76,29613.0],["2024-10-21",46.4,46.4,42.56,44.4,11540.0],["2024-10-22",45.44,45.44,43.2,43.44,7538.0],["2024-10-23",44.0,44.24,41.68,42.72,6888.0],["2024-10-24",42.4,46.4,40.88,41.36,7574.0],["2024-10-25",42.4,43.36,41.6,43.12,11800.0],["2024-10-28",43.12,47.04,43.12,44.0,23029.0],["2024-10-29",44.0,47.28,41.68,44.24,13369.0],["2024-10-30",43.2,44.72,42.08,42.32,5135.0],["2024-10-31",42.4,43.6,38.8,39.2,11684.0],["2024-11-01",39.12,41.52,39.12,40.72,5088.0],["2024-11-04",41.12,43.2,40.0,41.44,5333.0],["2024-11-05",40.24,42.56,39.44,40.64,5738.0],["2024-11-06",40.32,41.6,39.12,40.0,8183.0],["2024-11-07",40.8,41.44,38.56,38.96,5706.0],["2024-11-08",39.2,41.04,37.44,39.12,8224.0],["2024-11-11",38.4,39.04,36.8,37.12,13775.0],["2024-11-12",37.36,40.4,36.96,40.4,20088.0],["2024-11-13",37.12,39.2,32.0,32.64,47584.0],["2024-11-14",32.64,32.8,26.4,27.2,42736.0],["2024-11-15",10.88,10.88,6.88,8.16,660000.0],["2024-11-18",8.32,9.92,8.16,8.88,300978.0],["2024-11-19",9.2,9.84,8.48,9.52,202359.0],["2024-11-20",8.24,8.72,6.64,7.36,348454.0],["2024-11-21",7.12,8.64,7.04,8.4,346139.0],["2024-11-22",9.2,9.2,8.0,8.64,386688.0],["2024-11-25",7.6,7.84,6.32,7.12,354115.0],["2024-11-26",7.12,9.2,6.8,8.72,339009.0],["2024-11-27",8.24,8.24,7.12,7.44,153119.0],["2024-11-29",7.6,7.92,7.36,7.92,70773.0],["2024-12-02",7.92,7.92,7.2,7.36,183930.0],["2024-12-03",7.36,7.76,7.2,7.36,68621.0],["2024-12-04",7.44,8.24,7.2,7.84,142351.0],["2024-12-05",7.6,8.0,7.36,7.76,92163.0],["2024-12-06",7.76,7.76,6.8,7.04,113564.0],["2024-12-09",7.44,7.92,6.96,7.84,163860.0],["2024-12-10",8.0,10.32,7.6,7.92,925451.0],["2024-12-11",7.68,7.84,7.28,7.44,164669.0],["2024-12-12",7.44,7.52,6.8,7.04,96381.0],["2024-12-13",6.8,6.96,6.32,6.72,107158.0],["2024-12-16",6.96,6.96,6.4,6.56,119099.0],["2024-12-17",6.88,7.52,6.16,7.04,444435.0],["2024-12-18",6.8,7.04,6.4,6.64,134929.0],["2024-12-19",6.56,7.44,6.24,7.2,374425.0],["2024-12-20",6.64,7.6,6.64,6.8,179529.0],["2024-12-23",6.8,7.04,6.56,6.8,120860.0],["2024-12-24",6.88,6.96,6.56,6.88,39685.0],["2024-12-26",7.04,7.36,6.72,7.36,110176.0],["2024-12-27",7.36,7.6,7.04,7.52,196908.0],["2024-12-30",7.52,9.6,7.04,9.04,810741.0],["2024-12-31",18.0,18.0,10.8,11.68,5160328.0],["2025-01-02",11.44,11.68,8.88,9.6,731116.0],["2025-01-03",8.4,9.04,7.6,8.8,461321.0],["2025-01-06",8.72,10.24,8.08,9.6,574740.0],["2025-01-07",9.84,12.56,9.84,12.56,1030153.0],["2025-01-08",10.48,10.64,8.96,9.6,409900.0],["2025-01-10",9.2,9.2,8.08,8.64,197930.0],["2025-01-13",8.48,8.48,7.12,7.68,266349.0],["2025-01-14",7.6,7.6,6.48,6.88,228468.0],["2025-01-15",6.16,6.24,4.88,5.28,432508.0],["2025-01-16",5.52,6.88,5.12,5.28,494628.0],["2025-01-17",5.44,5.52,4.8,5.04,436101.0],["2025-01-21",4.8,5.04,4.4,4.8,181606.0],["2025-01-22",4.8,4.8,4.24,4.48,159809.0],["2025-01-23",4.48,4.48,4.16,4.32,122078.0],["2025-01-24",4.48,5.36,4.32,4.56,377854.0],["2025-01-27",4.48,4.8,4.24,4.64,117749.0],["2025-01-28",4.24,4.64,4.16,4.56,185746.0],["2025-01-29",3.68,3.76,2.8,2.96,316366.0],["2025-01-30",2.96,2.96,2.56,2.8,180966.0],["2025-01-31",2.8,3.12,2.72,2.8,139043.0],["2025-02-03",2.73,2.74,2.364,2.68,365100.0],["2025-02-04",2.55,2.92,2.41,2.73,802700.0],["2025-02-05",2.56,2.6,2.22,2.38,438200.0],["2025-02-06",2.35,2.38,2.01,2.04,360200.0],["2025-02-07",2.03,2.03,1.8,1.8,211900.0],["2025-02-10",1.81,2.05,1.74,1.86,334600.0],["2025-02-11",1.86,1.961,1.775,1.8,115200.0],["2025-02-12",1.75,1.93,1.73,1.85,95200.0],["2025-02-13",1.84,1.95,1.81,1.91,76300.0],["2025-02-14",1.89,1.954,1.82,1.92,117200.0],["2025-02-18",1.94,1.955,1.71,1.77,173600.0],["2025-02-19",1.75,1.86,1.7,1.82,106300.0],["2025-02-20",1.81,1.94,1.67,1.73,741700.0],["2025-02-21",1.72,1.75,1.68,1.68,89800.0],["2025-02-24",1.71,1.73,1.53,1.59,132200.0],["2025-02-25",1.55,1.59,1.43,1.51,101600.0],["2025-02-26",1.51,1.98,1.48,1.76,743900.0],["2025-02-27",1.68,1.8,1.61,1.72,107000.0],["2025-02-28",1.76,1.785,1.59,1.69,67500.0],["2025-03-03",1.73,1.73,1.52,1.55,66200.0],["2025-03-04",1.53,1.63,1.451,1.58,47600.0],["2025-03-05",1.53,1.62,1.5,1.59,57700.0],["2025-03-06",1.6,1.66,1.59,1.63,21700.0],["2025-03-07",1.6,1.62,1.57,1.59,28000.0],["2025-03-10",1.6,1.62,1.556,1.556,20100.0],["2025-03-11",1.55,1.6,1.52,1.555,21300.0],["2025-03-12",1.59,1.65,1.55,1.65,33900.0],["2025-03-13",1.609,1.67,1.577,1.62,21600.0],["2025-03-14",1.69,1.69,1.621,1.65,13200.0],["2025-03-17",1.65,1.76,1.64,1.71,45100.0],["2025-03-18",1.71,1.71,1.62,1.66,16600.0],["2025-03-19",1.63,1.7,1.62,1.67,22800.0],["2025-03-20",1.5,1.5,1.31,1.44,8801000.0],["2025-03-21",1.3,1.42,1.28,1.38,255900.0],["2025-03-24",1.34,1.37,1.25,1.32,155100.0],["2025-03-25",1.35,1.368,1.29,1.33,109200.0],["2025-03-26",1.33,1.34,1.23,1.26,66800.0],["2025-03-27",1.25,1.28,1.2,1.26,65400.0],["2025-03-28",1.26,1.26,1.13,1.13,89500.0],["2025-03-31",1.12,1.139,1.056,1.1,62400.0],["2025-04-01",1.07,1.13,1.06,1.13,29400.0],["2025-04-02",1.14,1.19,1.11,1.18,41200.0],["2025-04-03",1.15,1.17,1.091,1.11,27400.0],["2025-04-04",1.07,1.07,0.96,0.96,87200.0],["2025-04-07",0.94,0.96,0.9,0.93,56500.0],["2025-04-08",0.93,1.04,0.91,0.92,26200.0],["2025-04-09",0.9,0.973,0.85,0.973,79400.0],["2025-04-10",0.97,1.0,0.92,0.965,13900.0],["2025-04-11",0.97,0.978,0.892,0.95,24800.0],["2025-04-14",0.964,1.04,0.964,1.01,50700.0],["2025-04-15",1.01,1.15,1.0,1.12,74700.0],["2025-04-16",1.11,1.12,1.05,1.07,21700.0],["2025-04-17",1.05,1.11,1.04,1.08,16900.0],["2025-04-21",1.07,1.08,1.03,1.07,18800.0],["2025-04-22",1.05,1.11,1.02,1.09,28500.0],["2025-04-23",1.11,1.14,1.084,1.09,84200.0],["2025-04-24",1.18,1.18,1.1,1.13,47400.0],["2025-04-25",1.14,1.158,1.05,1.09,25600.0],["2025-04-28",1.1,1.149,1.09,1.13,22900.0],["2025-04-29",1.13,1.15,1.07,1.09,42600.0],["2025-04-30",1.16,1.16,1.07,1.12,24200.0],["2025-05-01",1.12,1.16,1.105,1.15,17800.0],["2025-05-02",1.15,1.27,1.11,1.17,114100.0],["2025-05-05",1.18,1.2,1.115,1.14,26100.0],["2025-05-06",1.12,1.12,1.02,1.03,56200.0],["2025-05-07",1.04,1.09,1.03,1.07,14700.0],["2025-05-08",1.07,1.11,1.07,1.11,17400.0],["2025-05-09",1.12,1.14,1.07,1.08,24000.0],["2025-05-12",1.09,1.2,1.09,1.171,82400.0],["2025-05-13",1.17,1.22,1.1,1.15,92500.0],["2025-05-14",1.16,1.185,1.115,1.18,18900.0],["2025-05-15",1.16,1.24,1.12,1.13,287200.0],["2025-05-16",1.12,1.18,1.11,1.13,63800.0],["2025-05-19",1.09,1.194,1.08,1.13,5374600.0],["2025-05-20",1.78,1.8,1.55,1.67,49961400.0],["2025-05-21",1.59,1.67,1.36,1.4,1636200.0],["2025-05-22",1.43,2.12,1.4,2.03,5925900.0],["2025-05-23",1.91,2.02,1.7,1.77,1259300.0],["2025-05-27",1.77,1.8,1.55,1.55,583100.0],["2025-05-28",1.5,1.75,1.4,1.67,489200.0],["2025-05-29",1.76,2.008,1.68,1.81,1275400.0],["2025-05-30",1.81,1.82,1.64,1.67,418400.0],["2025-06-02",1.69,1.739,1.62,1.67,345300.0],["2025-06-03",1.86,2.3,1.71,2.11,18260300.0],["2025-06-04",2.035,2.29,1.89,2.08,1315300.0],["2025-06-05",2.18,3.3,2.16,3.14,11040900.0],["2025-06-06",4.29,5.88,3.53,4.88,39079300.0],["2025-06-09",4.2,5.45,3.85,4.32,5638700.0],["2025-06-10",4.29,4.59,4.0,4.08,996200.0],["2025-06-11",3.99,4.28,3.32,3.37,1111200.0],["2025-06-12",3.29,3.37,2.61,2.67,1077500.0],["2025-06-13",2.65,3.18,2.39,2.44,1393900.0],["2025-06-16",2.4,3.17,2.11,2.97,1208100.0],["2025-06-17",3.06,8.21,3.06,6.97,29938000.0],["2025-06-18",5.255,6.73,4.2,4.83,7282100.0],["2025-06-20",4.6,4.675,3.68,4.21,2329300.0],["2025-06-23",4.89,6.64,4.57,5.48,13023700.0],["2025-06-24",6.125,10.75,5.6,9.02,41871300.0],["2025-06-25",8.955,11.4,8.09,9.55,9388800.0],["2025-06-26",9.375,9.75,7.503,7.89,1931900.0],["2025-06-27",8.38,12.37,8.04,10.88,6058100.0],["2025-06-30",11.47,14.33,9.73,10.38,3948300.0],["2025-07-01",11.0,11.205,9.82,10.56,1169900.0],["2025-07-02",10.7,17.18,10.7,15.82,4643600.0],["2025-07-03",16.3,16.35,13.0,14.36,1323700.0],["2025-07-07",13.73,14.0,11.0,11.38,1034600.0],["2025-07-08",11.51,13.48,10.752,11.56,839700.0],["2025-07-09",12.38,12.906,10.0,10.79,934300.0],["2025-07-10",10.99,12.82,10.4,12.59,792100.0],["2025-07-11",13.17,14.3,11.8,13.23,919700.0],["2025-07-14",15.0,15.98,11.5,12.03,1821100.0],["2025-07-15",12.0,13.525,11.0,12.885,1117500.0],["2025-07-16",13.13,16.12,12.61,15.97,1627800.0],["2025-07-17",15.15,15.886,13.61,15.86,1380600.0],["2025-07-18",15.45,15.45,12.515,12.88,1051600.0],["2025-07-21",13.14,13.3,11.59,11.64,778500.0],["2025-07-22",11.5,12.589,11.05,11.52,533800.0],["2025-07-23",11.52,11.65,8.614,9.32,1211000.0],["2025-07-24",9.12,9.582,8.01,8.17,703700.0],["2025-07-25",8.53,8.53,6.79,7.7,739400.0],["2025-07-28",8.17,10.053,7.86,9.5,1316100.0],["2025-07-29",9.4,9.6,8.21,8.76,512200.0],["2025-07-30",8.5,9.11,7.81,7.88,490000.0],["2025-07-31",8.0,8.99,8.0,8.26,470100.0],["2025-08-01",7.75,7.75,6.61,7.08,377400.0],["2025-08-04",7.32,7.87,6.055,6.29,769300.0],["2025-08-05",6.11,6.28,5.075,5.4,649800.0],["2025-08-06",5.66,5.85,5.23,5.45,399600.0],["2025-08-07",5.6,6.54,5.345,5.5,449500.0],["2025-08-08",5.51,8.15,5.51,7.46,1523700.0],["2025-08-11",7.6,8.57,7.39,7.83,1029900.0],["2025-08-12",7.84,7.904,6.61,7.23,476800.0],["2025-08-13",7.53,7.915,6.6,7.04,478700.0],["2025-08-14",6.9,6.92,5.99,6.69,382800.0],["2025-08-15",7.13,7.2,6.71,7.2,305600.0],["2025-08-18",7.0,7.648,6.79,7.46,275300.0],["2025-08-19",7.31,7.72,6.48,6.58,187500.0],["2025-08-20",6.8,6.896,5.901,6.21,285600.0],["2025-08-21",6.2,6.438,6.05,6.1,131200.0],["2025-08-22",5.96,6.575,5.85,6.16,432000.0],["2025-08-25",6.16,6.34,5.75,6.1,392100.0],["2025-08-26",6.0,7.06,5.87,6.98,575400.0],["2025-08-27",7.115,8.18,6.65,6.9,1056100.0],["2025-08-28",6.89,7.03,6.2,6.63,355200.0],["2025-08-29",6.53,6.66,6.0,6.1,288500.0],["2025-09-02",6.02,6.39,5.7,5.93,311700.0],["2025-09-03",5.93,6.079,5.78,5.88,228700.0],["2025-09-04",5.82,6.22,5.54,6.14,403800.0],["2025-09-05",6.24,6.24,5.89,6.14,250400.0],["2025-09-08",6.43,6.81,6.13,6.48,436100.0],["2025-09-09",7.09,9.0,6.64,8.75,1757400.0],["2025-09-10",9.46,11.1,8.5,10.6,2608100.0],["2025-09-11",11.0,12.281,10.04,11.99,1733600.0],["2025-09-12",12.36,15.0,10.65,14.98,2504200.0],["2025-09-15",13.87,14.2,10.63,11.56,2625400.0],["2025-09-16",12.13,13.36,11.0,11.55,1891000.0],["2025-09-17",11.91,12.91,11.3,12.26,1559800.0],["2025-09-18",12.6,13.71,11.75,12.28,1458100.0],["2025-09-19",11.73,12.37,11.25,11.28,1054600.0],["2025-09-22",10.42,11.15,9.85,10.16,913600.0],["2025-09-23",10.22,11.876,10.1,10.105,793000.0],["2025-09-24",10.15,10.359,9.53,9.61,739200.0],["2025-09-25",9.38,9.38,8.0,8.46,931500.0],["2025-09-26",9.01,9.7,8.64,9.57,798400.0],["2025-09-29",9.57,10.939,9.5,10.24,747400.0],["2025-09-30",9.99,10.051,9.14,9.58,425400.0],["2025-10-01",9.8,10.788,9.7,9.94,654000.0],["2025-10-02",9.95,11.89,9.94,11.83,1222600.0],["2025-10-03",11.88,11.88,10.65,11.07,700900.0],["2025-10-06",11.41,11.41,10.0,10.39,862300.0],["2025-10-07",10.13,10.182,8.62,9.35,1010000.0],["2025-10-08",9.17,9.46,8.77,9.06,438600.0],["2025-10-09",8.9,9.1,8.178,8.39,519800.0],["2025-10-10",8.96,9.5,7.92,8.03,951500.0],["2025-10-13",8.58,8.641,7.23,7.78,919200.0],["2025-10-14",7.59,8.3,7.45,8.09,504000.0],["2025-10-15",8.0,8.16,7.27,7.68,620900.0],["2025-10-16",7.7,8.0,6.755,6.81,719800.0],["2025-10-17",6.59,7.35,6.49,7.27,467100.0],["2025-10-20",7.54,7.83,7.28,7.59,421300.0],["2025-10-21",7.4,7.95,7.05,7.54,424200.0],["2025-10-22",7.26,7.52,6.86,7.12,326100.0],["2025-10-23",7.14,8.15,7.1,8.08,684700.0],["2025-10-24",8.2,8.33,7.68,7.74,518900.0],["2025-10-27",8.43,8.49,7.91,8.35,648500.0],["2025-10-28",8.2,9.13,8.04,8.18,523200.0],["2025-10-29",8.09,8.09,7.01,7.21,558200.0],["2025-10-30",7.31,7.45,6.59,6.6,469500.0],["2025-10-31",6.51,6.87,6.04,6.48,667300.0],["2025-11-03",6.33,6.46,5.76,5.92,635200.0],["2025-11-04",5.71,6.0,5.4,5.415,392100.0],["2025-11-05",6.0,6.32,5.7,5.92,425400.0],["2025-11-06",5.95,5.95,5.5,5.67,263400.0],["2025-11-07",5.36,6.48,5.281,6.44,441900.0],["2025-11-10",6.26,6.3,5.51,5.82,557200.0],["2025-11-11",6.0,6.0,5.516,5.64,214000.0],["2025-11-12",5.8,6.0,5.28,5.39,204400.0],["2025-11-13",5.37,5.63,4.755,4.97,407600.0],["2025-11-14",4.09,5.34,4.09,5.01,299100.0],["2025-11-17",4.63,4.79,4.1,4.25,456100.0],["2025-11-18",4.27,5.14,4.23,4.97,374700.0],["2025-11-19",4.76,5.13,4.67,4.73,319700.0],["2025-11-20",5.02,5.026,4.21,4.32,273100.0],["2025-11-21",4.22,4.258,3.82,4.01,352200.0],["2025-11-24",4.05,4.148,3.75,4.09,341100.0],["2025-11-25",4.13,4.19,3.775,4.05,217100.0],["2025-11-26",4.09,4.27,3.955,4.24,342300.0],["2025-11-28",4.33,4.59,4.16,4.51,166200.0],["2025-12-01",4.2,4.44,3.67,3.7,279500.0],["2025-12-02",3.86,4.09,3.65,3.91,469700.0],["2025-12-03",3.84,4.03,3.5,3.61,583300.0],["2025-12-04",3.55,4.09,3.5,3.97,408200.0],["2025-12-05",3.93,4.1,3.83,3.89,107200.0],["2025-12-08",3.75,3.89,3.67,3.72,177500.0],["2025-12-09",3.72,4.07,3.652,3.76,319200.0],["2025-12-10",3.71,3.869,3.6,3.83,180500.0],["2025-12-11",3.78,3.8,3.61,3.78,109100.0],["2025-12-12",3.78,3.91,3.4,3.48,392100.0],["2025-12-15",3.51,3.61,3.03,3.08,326700.0],["2025-12-16",3.09,3.21,3.01,3.08,129300.0],["2025-12-17",2.965,3.15,2.91,2.94,354000.0],["2025-12-18",2.94,3.22,2.94,3.0,280100.0],["2025-12-19",3.01,3.85,3.01,3.67,398500.0],["2025-12-22",4.0,4.37,3.86,4.08,509100.0],["2025-12-23",3.95,4.075,3.67,3.75,241300.0],["2025-12-24",3.81,4.18,3.72,4.02,203900.0],["2025-12-26",4.04,4.04,3.75,3.84,138300.0],["2025-12-29",3.65,3.86,3.46,3.5,274100.0],["2025-12-30",3.57,3.635,3.34,3.37,196600.0],["2025-12-31",3.41,3.81,3.41,3.56,327500.0],["2026-01-02",3.58,3.76,3.44,3.58,219300.0],["2026-01-05",3.94,4.12,3.8,3.96,413100.0],["2026-01-06",3.95,3.95,3.65,3.85,303900.0],["2026-01-07",3.85,3.85,3.55,3.56,170200.0],["2026-01-08",3.56,3.679,3.381,3.45,162300.0],["2026-01-09",3.4,3.61,3.28,3.3,186700.0],["2026-01-12",3.24,3.51,3.121,3.47,279800.0],["2026-01-13",3.48,3.51,3.3,3.32,301300.0],["2026-01-14",3.35,3.785,3.35,3.55,271000.0],["2026-01-15",3.6,3.6,3.35,3.35,154500.0],["2026-01-16",3.39,3.5,3.2,3.26,213900.0],["2026-01-20",3.13,3.18,2.87,2.87,436100.0],["2026-01-21",2.83,2.97,2.8,2.83,194600.0],["2026-01-22",2.84,3.08,2.84,2.92,176200.0],["2026-01-23",2.91,3.25,2.84,3.04,301300.0],["2026-01-26",3.04,3.065,2.8,3.0,239400.0],["2026-01-27",3.2,3.79,2.994,3.65,859000.0],["2026-01-28",3.8,3.98,3.65,3.93,1460500.0],["2026-01-29",3.92,3.92,3.3,3.66,574500.0],["2026-01-30",3.56,3.66,3.32,3.52,224600.0],["2026-02-02",3.42,4.33,3.42,4.1,983300.0],["2026-02-03",4.26,4.35,3.75,4.06,688300.0],["2026-02-04",4.0,4.0,3.44,3.65,565400.0],["2026-02-05",3.45,3.48,3.17,3.46,357600.0],["2026-02-06",3.58,4.536,3.5,4.14,956300.0],["2026-02-09",4.01,4.11,3.88,3.97,227000.0],["2026-02-10",3.92,3.98,3.654,3.7,315100.0],["2026-02-11",3.78,4.07,3.65,4.02,307900.0],["2026-02-12",3.97,4.2,3.682,3.86,191800.0],["2026-02-13",3.87,4.414,3.8,4.14,618200.0],["2026-02-17",4.09,4.16,3.721,3.79,402600.0],["2026-02-18",3.84,3.918,3.46,3.52,213600.0],["2026-02-19",3.5,3.54,3.16,3.33,213700.0],["2026-02-20",3.35,3.402,3.21,3.29,192700.0],["2026-02-23",3.21,3.24,2.945,2.99,273300.0],["2026-02-24",3.0,3.055,2.9,2.99,264500.0],["2026-02-25",3.04,3.3,3.04,3.22,369300.0],["2026-02-26",3.29,3.34,2.98,3.12,294900.0],["2026-02-27",3.05,3.05,2.8,2.82,331400.0],["2026-03-02",2.79,3.355,2.761,3.25,497800.0],["2026-03-03",3.15,3.22,2.97,3.01,177500.0],["2026-03-04",3.04,3.33,3.04,3.21,322400.0],["2026-03-05",3.12,3.25,3.02,3.1,126700.0],["2026-03-06",3.0,3.11,2.98,3.11,79700.0],["2026-03-09",3.01,3.45,3.004,3.4,447000.0],["2026-03-10",3.45,3.49,3.181,3.29,170700.0],["2026-03-11",3.26,3.51,3.18,3.38,433000.0],["2026-03-12",3.4,3.555,3.15,3.4,328800.0],["2026-03-13",3.43,3.709,3.41,3.57,400100.0],["2026-03-16",3.66,3.92,3.57,3.85,1015000.0],["2026-03-17",3.98,3.98,3.55,3.76,355000.0],["2026-03-18",3.76,4.03,3.62,3.77,936900.0],["2026-03-19",3.63,3.665,3.33,3.64,580800.0],["2026-03-20",3.59,3.7,3.25,3.27,381500.0],["2026-03-23",3.3,3.45,3.27,3.41,210600.0],["2026-03-24",3.37,3.46,3.24,3.41,135700.0],["2026-03-25",3.59,3.76,3.55,3.7,618000.0],["2026-03-26",3.43,3.69,3.4,3.49,232500.0],["2026-03-27",3.51,3.58,3.25,3.42,240800.0],["2026-03-30",3.42,3.42,3.06,3.2,531600.0],["2026-03-31",3.2,3.48,3.2,3.45,148500.0],["2026-04-01",3.37,3.49,3.19,3.27,323900.0],["2026-04-02",3.15,3.27,2.92,3.25,454700.0],["2026-04-06",3.21,3.34,3.15,3.3,179500.0],["2026-04-07",3.22,3.22,2.965,3.07,241900.0],["2026-04-08",3.32,3.39,3.13,3.21,171300.0],["2026-04-09",3.21,3.43,3.13,3.27,240500.0],["2026-04-10",3.27,3.7,3.27,3.63,411400.0],["2026-04-13",3.62,3.79,3.5,3.55,500700.0],["2026-04-14",3.65,3.805,3.52,3.56,240800.0],["2026-04-15",3.63,3.87,3.57,3.86,269000.0],["2026-04-16",3.95,4.0,3.73,3.91,371800.0],["2026-04-17",4.1,4.6,4.0,4.46,878100.0],["2026-04-20",4.24,4.38,4.02,4.28,658800.0],["2026-04-21",4.35,4.35,3.87,3.91,253500.0],["2026-04-22",4.17,4.3,3.91,3.98,267000.0],["2026-04-23",3.93,4.07,3.83,3.93,109500.0],["2026-04-24",4.0,4.18,3.84,4.17,228300.0],["2026-04-27",4.17,4.99,4.16,4.39,724600.0],["2026-04-28",4.36,4.36,4.09,4.26,228000.0],["2026-04-29",4.26,4.294,3.73,3.96,437300.0],["2026-04-30",3.96,4.17,3.95,4.035,94200.0],["2026-05-01",4.1,4.32,4.01,4.18,186000.0],["2026-05-04",4.2,4.78,4.2,4.5,477200.0],["2026-05-05",4.6,4.73,4.327,4.67,490800.0],["2026-05-06",3.7,3.75,3.25,3.64,2459700.0],["2026-05-07",3.66,3.79,3.52,3.57,487400.0],["2026-05-08",3.55,3.82,3.48,3.6,691700.0],["2026-05-11",3.6,3.81,3.51,3.63,202700.0],["2026-05-12",3.63,3.74,3.4,3.43,365400.0],["2026-05-13",3.41,3.69,3.37,3.5,464500.0],["2026-05-14",3.61,3.75,3.45,3.62,784100.0],["2026-05-15",3.53,3.583,3.264,3.36,444700.0],["2026-05-18",3.27,3.35,3.11,3.19,663900.0],["2026-05-19",3.24,3.636,3.16,3.435,567000.0],["2026-05-20",3.44,3.78,3.41,3.78,552800.0],["2026-05-21",3.82,4.09,3.735,3.9,1026900.0],["2026-05-22",3.86,3.94,3.597,3.62,567700.0],["2026-05-26",3.69,3.9,3.6,3.7,600800.0],["2026-05-27",3.6,3.67,3.42,3.6,499800.0],["2026-05-28",3.49,3.56,3.34,3.44,411200.0],["2026-05-29",3.52,3.64,3.325,3.5,645200.0],["2026-06-01",3.675,4.05,3.6,3.86,1199400.0],["2026-06-02",3.8,3.888,3.63,3.7,630100.0],["2026-06-03",3.78,3.78,3.56,3.61,488500.0],["2026-06-04",3.425,3.635,3.41,3.5,266100.0],["2026-06-05",3.42,3.42,2.89,2.99,802500.0],["2026-06-08",3.09,3.15,2.81,2.93,740700.0],["2026-06-09",2.9,2.93,2.56,2.59,784900.0],["2026-06-10",2.51,2.68,2.5,2.52,261200.0],["2026-06-11",2.51,2.71,2.491,2.66,511800.0],["2026-06-12",2.68,2.83,2.66,2.72,318600.0],["2026-06-15",2.88,3.034,2.88,2.92,487000.0],["2026-06-16",2.97,3.34,2.97,3.24,1293400.0],["2026-06-17",3.28,4.0,3.21,3.53,2969500.0],["2026-06-18",3.56,3.63,3.375,3.45,821700.0],["2026-06-22",3.49,3.805,3.46,3.71,684900.0],["2026-06-23",3.51,3.906,3.51,3.67,611400.0],["2026-06-24",3.67,3.738,3.375,3.4,673300.0],["2026-06-25",3.47,3.48,2.95,2.96,1588000.0],["2026-06-26",2.9,3.17,2.84,3.06,667600.0],["2026-06-29",3.09,3.21,2.92,3.18,275900.0],["2026-06-30",3.13,3.21,3.01,3.14,338500.0],["2026-07-01",3.18,3.286,3.02,3.14,491900.0],["2026-07-02",3.16,3.47,3.03,3.11,425800.0],["2026-07-06",3.1,3.38,3.09,3.26,408800.0],["2026-07-07",3.21,3.25,2.85,2.86,479400.0],["2026-07-08",2.83,2.97,2.81,2.97,304900.0],["2026-07-09",3.0,3.12,2.98,3.12,140800.0],["2026-07-10",3.14,3.22,3.04,3.09,168000.0],["2026-07-13",3.03,3.08,2.9,2.97,168800.0],["2026-07-14",3.04,3.06,2.96,2.96,132300.0],["2026-07-15",3.01,3.1,2.9,3.02,237200.0],["2026-07-16",2.97,2.98,2.75,2.75,252000.0],["2026-07-17",2.69,2.86,2.6,2.74,296800.0],["2026-07-20",2.76,2.83,2.715,2.72,78800.0],["2026-07-21",2.77,2.905,2.74,2.76,220400.0],["2026-07-22",2.76,2.815,2.66,2.76,259400.0],["2026-07-23",2.75,2.83,2.625,2.64,266000.0],["2026-07-24",2.64,2.64,2.51,2.51,268000.0],["2026-07-27",2.56,2.66,2.53,2.56,109000.0],["2026-07-28",2.52,2.555,2.34,2.42,236900.0],["2026-07-29",2.39,2.47,2.34,2.34,361600.0],["2026-07-30",2.38,2.67,2.38,2.66,208600.0],["2026-07-31",2.61,2.71,2.59,2.64,358500.0],["2026-08-03",2.63,2.73,2.53,2.66,369500.0],["2026-08-04",2.7,2.79,2.69,2.73,171700.0],["2026-08-05",2.73,2.82,2.68,2.73,216500.0],["2026-08-06",2.65,2.73,2.6,2.67,108400.0],["2026-08-07",2.65,2.75,2.65,2.7,114400.0],["2026-08-10",2.69,2.69,2.6,2.61,84600.0],["2026-08-11",2.61,2.66,2.56,2.64,121900.0],["2026-08-12",2.64,2.75,2.63,2.69,122900.0],["2026-08-13",2.78,3.025,2.74,2.83,393800.0],["2026-08-14",2.85,2.86,2.71,2.72,157600.0],["2026-08-17",2.75,2.91,2.74,2.84,198800.0],["2026-08-18",2.83,2.92,2.7,2.7,205300.0],["2026-08-19",2.74,3.32,2.67,3.04,2167500.0],["2026-08-20",3.21,3.2199,2.86,3.14,1013413.0],["2026-08-21",3.27,3.57,3.13,3.18,829983.540112],["2026-08-24",3.4,3.5,3.24,3.26,529108.63638],["2026-08-25",3.325,3.58,3.26,3.41,808367.566888],["2026-08-26",3.34,3.41,3.2,3.39,339799.841624],["2026-08-27",3.39,3.83,3.39,3.62,1490196.659347],["2026-08-28",3.57,3.695,3.24,3.26,1005106.561327],["2026-08-31",3.27,3.42,3.2,3.42,445197.075942],["2026-09-03",3.1,3.33,3.1,3.3,535575.910853],["2026-09-04",3.25,3.35,3.21,3.3,321954.468708],["2026-09-08",3.32,3.67,3.17,3.58,1472269.282884],["2026-09-09",3.6,3.8,3.58,3.67,545335.703202],["2026-09-10",3.54,3.68,3.46,3.59,576953.989022]]}