{"t":"OTLK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-06-14",600.0,715.2,598.4,683.2,6.0],["2016-06-15",671.52,671.52,671.52,671.52,1.0],["2016-06-16",672.0,716.8,560.0,688.0,413.0],["2016-06-17",688.0,688.0,624.0,632.0,95.0],["2016-06-20",632.0,632.0,569.6,617.44,444.0],["2016-06-21",620.8,624.0,576.0,592.0,11.0],["2016-06-22",606.24,606.24,537.6,584.0,247.0],["2016-06-23",550.4,604.8,547.2,576.0,115.0],["2016-06-24",528.0,584.0,528.0,532.8,176.0],["2016-06-27",596.8,596.8,520.0,536.0,57.0],["2016-06-28",536.0,547.2,528.0,529.6,44.0],["2016-06-29",523.2,591.36,523.2,565.92,14.0],["2016-06-30",552.0,592.0,531.2,544.0,93.0],["2016-07-01",544.0,544.0,544.0,544.0,0.0],["2016-07-05",528.0,540.8,528.0,536.0,63.0],["2016-07-06",539.52,577.6,520.16,532.8,45.0],["2016-07-07",550.4,575.2,536.0,540.96,66.0],["2016-07-08",542.4,558.4,542.4,558.4,1.0],["2016-07-11",561.6,585.6,507.2,563.2,148.0],["2016-07-12",558.4,558.4,520.0,520.0,67.0],["2016-07-13",523.2,558.4,516.8,516.8,159.0],["2016-07-14",543.52,543.52,528.0,534.4,93.0],["2016-07-15",536.0,536.48,524.8,524.8,170.0],["2016-07-18",539.04,539.04,499.04,505.6,150.0],["2016-07-19",499.2,539.2,499.2,536.0,83.0],["2016-07-20",520.0,548.8,504.0,526.4,94.0],["2016-07-21",520.0,536.32,520.0,521.6,10.0],["2016-07-22",521.6,521.6,521.6,521.6,0.0],["2016-07-25",523.2,538.24,523.2,536.0,85.0],["2016-07-26",592.0,592.0,536.0,536.0,11.0],["2016-07-27",536.0,536.0,520.0,529.6,12.0],["2016-07-28",534.4,534.4,534.4,534.4,1.0],["2016-07-29",520.0,523.2,520.0,520.0,21.0],["2016-08-01",520.0,520.0,520.0,520.0,0.0],["2016-08-02",520.0,520.0,520.0,520.0,0.0],["2016-08-03",486.56,486.56,486.56,486.56,1.0],["2016-08-04",520.0,521.6,520.0,521.6,4.0],["2016-08-05",521.6,556.8,521.6,556.8,31.0],["2016-08-08",555.2,555.2,555.2,555.2,1.0],["2016-08-09",546.08,587.2,544.0,560.0,52.0],["2016-08-10",601.6,601.6,545.6,598.4,105.0],["2016-08-11",592.0,595.2,560.0,574.4,402.0],["2016-08-12",560.0,603.2,560.0,582.4,18.0],["2016-08-15",571.2,608.0,571.2,608.0,68.0],["2016-08-16",625.6,625.6,577.6,606.4,52.0],["2016-08-17",580.8,600.0,577.6,596.8,44.0],["2016-08-18",587.2,688.0,580.8,614.4,126.0],["2016-08-19",654.4,654.4,600.0,609.6,56.0],["2016-08-22",632.0,632.0,589.28,619.2,38.0],["2016-08-23",611.2,632.0,608.0,632.0,28.0],["2016-08-24",622.24,622.4,592.0,608.0,61.0],["2016-08-25",608.0,608.0,608.0,608.0,0.0],["2016-08-26",608.0,649.6,595.36,649.6,9.0],["2016-08-29",649.6,649.6,649.6,649.6,0.0],["2016-08-30",640.0,654.4,624.0,640.0,68.0],["2016-08-31",638.4,776.0,638.4,758.4,78.0],["2016-09-01",785.6,878.4,724.0,784.0,338.0],["2016-09-02",780.0,780.0,752.32,760.0,42.0],["2016-09-06",777.6,867.2,776.0,867.2,826.0],["2016-09-07",867.2,867.2,844.8,860.8,346.0],["2016-09-08",867.2,867.2,803.2,840.0,175.0],["2016-09-09",840.0,844.8,830.4,840.0,188.0],["2016-09-12",824.0,844.8,801.6,832.0,283.0],["2016-09-13",800.0,816.0,768.0,800.0,254.0],["2016-09-14",800.0,801.6,782.4,795.2,192.0],["2016-09-15",800.0,830.4,782.4,798.4,330.0],["2016-09-16",806.4,806.4,721.6,721.6,1127.0],["2016-09-19",758.4,764.96,688.0,704.0,127.0],["2016-09-20",764.8,764.8,696.0,716.8,503.0],["2016-09-21",710.56,737.6,696.0,705.6,127.0],["2016-09-22",699.2,720.0,688.0,716.8,89.0],["2016-09-23",729.6,729.6,708.8,718.4,23.0],["2016-09-26",718.4,718.4,704.0,710.4,52.0],["2016-09-27",712.0,715.2,704.0,704.0,9.0],["2016-09-28",696.0,696.0,660.8,683.2,161.0],["2016-09-29",683.2,684.8,661.6,672.0,99.0],["2016-09-30",683.2,683.2,670.4,680.0,26.0],["2016-10-03",664.0,697.6,603.2,640.0,152.0],["2016-10-04",646.4,676.8,638.4,654.4,101.0],["2016-10-05",656.0,668.8,640.0,657.6,225.0],["2016-10-06",666.24,666.24,652.8,656.0,15.0],["2016-10-07",611.2,656.0,611.2,654.4,286.0],["2016-10-10",624.0,638.4,624.0,632.0,8.0],["2016-10-11",640.0,640.0,614.4,620.8,817.0],["2016-10-12",606.4,640.0,606.4,640.0,4.0],["2016-10-13",622.4,647.04,622.4,647.04,1.0],["2016-10-14",624.0,635.2,616.0,627.2,23.0],["2016-10-17",616.0,624.0,616.0,624.0,4.0],["2016-10-18",619.2,635.2,614.4,635.2,14.0],["2016-10-19",640.0,640.0,640.0,640.0,1.0],["2016-10-20",632.0,634.24,632.0,634.24,2.0],["2016-10-21",640.0,704.0,640.0,692.8,25.0],["2016-10-24",675.2,675.2,657.6,675.2,26.0],["2016-10-25",670.88,670.88,670.88,670.88,1.0],["2016-10-26",667.2,672.0,664.0,664.0,18.0],["2016-10-27",659.2,672.0,659.2,672.0,31.0],["2016-10-28",660.8,673.6,656.0,668.8,64.0],["2016-10-31",656.0,678.4,640.0,673.6,1273.0],["2016-11-01",664.96,664.96,652.8,659.2,3.0],["2016-11-02",659.2,660.8,656.0,656.0,4.0],["2016-11-03",660.8,660.8,635.2,635.2,2.0],["2016-11-04",648.0,699.2,619.2,668.8,72.0],["2016-11-07",646.4,646.4,646.4,646.4,2.0],["2016-11-08",637.6,646.4,637.6,646.4,6.0],["2016-11-09",635.2,648.0,635.2,648.0,12.0],["2016-11-10",643.2,646.4,640.0,644.8,19.0],["2016-11-11",643.2,646.4,600.0,619.2,426.0],["2016-11-14",616.64,616.64,596.8,596.8,9.0],["2016-11-15",588.8,633.6,576.0,632.0,114.0],["2016-11-16",608.0,633.6,608.0,633.6,5.0],["2016-11-17",584.0,635.2,584.0,585.6,79.0],["2016-11-18",614.4,614.4,595.2,608.0,19.0],["2016-11-21",584.0,592.0,584.0,592.0,16.0],["2016-11-22",598.4,598.4,582.4,595.2,16.0],["2016-11-23",592.0,592.0,592.0,592.0,19.0],["2016-11-25",598.4,598.4,598.4,598.4,1.0],["2016-11-28",580.8,593.6,580.8,593.6,4.0],["2016-11-29",595.2,595.2,550.4,560.0,32.0],["2016-11-30",548.8,548.8,548.8,548.8,5.0],["2016-12-01",548.8,548.8,548.8,548.8,9.0],["2016-12-02",548.8,548.8,548.8,548.8,0.0],["2016-12-05",544.0,560.0,465.12,500.8,89.0],["2016-12-06",488.0,492.8,456.0,456.0,140.0],["2016-12-07",456.0,465.6,456.0,465.6,51.0],["2016-12-08",513.6,513.6,428.8,441.6,53.0],["2016-12-09",444.8,502.08,401.6,401.6,61.0],["2016-12-12",414.4,424.0,345.6,382.4,207.0],["2016-12-13",395.2,414.4,352.0,382.4,19.0],["2016-12-14",416.0,416.0,318.4,320.0,146.0],["2016-12-15",328.0,331.2,297.6,309.6,174.0],["2016-12-16",310.4,310.4,288.64,303.04,128.0],["2016-12-19",295.68,413.76,295.68,376.0,699.0],["2016-12-20",392.0,438.4,374.72,388.8,315.0],["2016-12-21",403.2,418.88,371.2,376.32,211.0],["2016-12-22",423.68,423.68,355.2,401.28,59.0],["2016-12-23",400.0,414.4,364.8,372.8,140.0],["2016-12-27",368.0,407.84,360.0,380.8,118.0],["2016-12-28",393.6,400.0,368.0,374.4,791.0],["2016-12-29",414.4,414.4,376.0,400.0,339.0],["2016-12-30",409.6,524.8,386.4,481.6,838.0],["2017-01-03",488.0,594.4,488.0,525.12,188.0],["2017-01-04",589.28,589.28,448.0,483.2,213.0],["2017-01-05",494.4,502.4,467.68,470.4,51.0],["2017-01-06",466.24,472.0,457.6,463.36,234.0],["2017-01-09",480.0,480.0,448.96,456.0,79.0],["2017-01-10",462.4,476.8,443.2,456.0,63.0],["2017-01-11",510.4,510.4,457.6,460.8,228.0],["2017-01-12",488.0,500.8,432.0,451.2,221.0],["2017-01-13",467.2,559.68,439.68,470.72,951.0],["2017-01-17",488.96,504.0,452.8,502.4,83.0],["2017-01-18",478.4,481.12,433.6,448.0,308.0],["2017-01-19",456.0,475.04,441.6,441.6,74.0],["2017-01-20",470.4,470.4,441.6,449.6,131.0],["2017-01-23",452.8,452.8,441.6,446.4,54.0],["2017-01-24",456.0,456.0,441.6,451.2,53.0],["2017-01-25",456.0,470.4,444.8,448.0,42.0],["2017-01-26",452.8,528.0,451.2,489.6,1306.0],["2017-01-27",480.0,632.0,476.16,598.4,2405.0],["2017-01-30",604.8,608.0,561.6,571.2,740.0],["2017-01-31",575.52,584.0,545.6,569.6,435.0],["2017-02-01",577.6,580.32,537.6,560.0,239.0],["2017-02-02",560.0,560.0,542.4,558.4,99.0],["2017-02-03",550.72,555.2,520.0,524.8,349.0],["2017-02-06",526.4,537.6,520.8,526.4,31.0],["2017-02-07",514.56,558.4,514.56,534.4,114.0],["2017-02-08",537.44,537.44,512.0,521.6,110.0],["2017-02-09",542.4,572.8,540.32,555.2,268.0],["2017-02-10",548.8,563.2,536.0,553.6,44.0],["2017-02-13",552.0,558.4,542.4,542.4,34.0],["2017-02-14",558.24,559.84,540.8,559.84,12.0],["2017-02-15",555.2,600.0,552.0,600.0,80.0],["2017-02-16",603.2,603.2,524.8,524.8,843.0],["2017-02-17",563.2,563.2,539.2,553.6,79.0],["2017-02-21",537.6,547.2,526.4,536.0,101.0],["2017-02-22",528.0,530.88,520.0,524.8,303.0],["2017-02-23",512.8,529.6,508.8,529.6,44.0],["2017-02-24",537.44,537.44,516.8,516.8,16.0],["2017-02-27",529.6,556.8,520.0,545.6,36.0],["2017-02-28",563.2,563.2,510.4,510.4,114.0],["2017-03-01",513.92,526.4,504.0,504.0,68.0],["2017-03-02",504.0,512.0,497.6,512.0,77.0],["2017-03-03",502.4,504.0,448.8,464.0,382.0],["2017-03-06",496.0,508.8,384.0,502.4,413.0],["2017-03-07",440.0,492.8,409.6,425.6,313.0],["2017-03-08",428.8,449.6,417.12,436.8,115.0],["2017-03-09",417.6,428.8,392.0,428.8,312.0],["2017-03-10",478.4,478.4,438.4,446.4,143.0],["2017-03-13",468.8,544.0,467.2,518.4,179.0],["2017-03-14",507.2,515.2,488.64,513.6,95.0],["2017-03-15",511.84,529.6,500.8,500.8,93.0],["2017-03-16",464.0,537.6,464.0,536.0,108.0],["2017-03-17",532.8,536.0,505.76,520.0,103.0],["2017-03-20",513.6,520.0,508.8,512.0,48.0],["2017-03-21",512.0,512.0,494.4,510.4,24.0],["2017-03-22",512.0,512.0,464.0,481.6,59.0],["2017-03-23",488.0,508.8,470.4,486.4,103.0],["2017-03-24",504.0,518.4,443.2,446.4,436.0],["2017-03-27",444.8,450.72,425.6,432.0,134.0],["2017-03-28",436.8,448.0,424.0,424.0,142.0],["2017-03-29",444.8,482.08,425.6,425.6,263.0],["2017-03-30",448.0,448.0,416.0,432.0,179.0],["2017-03-31",456.0,464.64,416.0,428.8,186.0],["2017-04-03",427.2,430.4,416.0,417.6,191.0],["2017-04-04",476.96,476.96,419.2,420.8,323.0],["2017-04-05",460.8,460.8,408.0,411.2,361.0],["2017-04-06",408.0,408.0,366.4,392.0,301.0],["2017-04-07",400.0,448.0,384.0,387.2,353.0],["2017-04-10",408.0,438.24,334.4,360.0,483.0],["2017-04-11",352.0,402.88,331.2,347.2,346.0],["2017-04-12",342.4,372.96,334.4,360.0,155.0],["2017-04-13",348.8,374.4,328.0,328.0,278.0],["2017-04-17",305.6,366.4,305.6,358.4,301.0],["2017-04-18",342.4,362.24,340.8,361.44,90.0],["2017-04-19",361.6,361.6,339.2,342.4,87.0],["2017-04-20",340.8,366.24,332.8,332.8,191.0],["2017-04-21",339.68,352.0,333.28,352.0,123.0],["2017-04-24",353.6,353.6,326.4,339.2,301.0],["2017-04-25",334.24,350.4,334.24,337.6,78.0],["2017-04-26",340.8,353.6,334.4,348.8,88.0],["2017-04-27",344.32,360.0,344.0,352.0,105.0],["2017-04-28",346.88,360.0,344.0,358.4,272.0],["2017-05-01",358.4,358.4,344.64,353.6,184.0],["2017-05-02",348.8,358.4,343.2,347.2,191.0],["2017-05-03",344.64,347.84,329.6,345.6,241.0],["2017-05-04",336.0,356.8,329.6,332.8,274.0],["2017-05-05",348.0,348.0,308.8,326.4,223.0],["2017-05-08",336.0,344.0,323.2,332.8,354.0],["2017-05-09",342.08,342.08,323.84,324.8,220.0],["2017-05-10",328.0,343.84,323.2,331.2,351.0],["2017-05-11",331.2,357.92,326.4,348.8,356.0],["2017-05-12",355.2,355.2,328.0,332.8,232.0],["2017-05-15",334.4,336.0,319.2,320.0,267.0],["2017-05-16",336.0,336.0,281.6,304.0,433.0],["2017-05-17",283.2,288.0,248.0,252.8,1194.0],["2017-05-18",254.4,257.28,219.2,225.6,267.0],["2017-05-19",224.0,224.0,214.4,219.2,87.0],["2017-05-22",219.2,236.8,216.16,222.4,271.0],["2017-05-23",224.0,254.88,180.96,204.8,218.0],["2017-05-24",209.76,216.0,200.0,203.2,1457.0],["2017-05-25",208.0,217.12,200.0,214.4,681.0],["2017-05-26",206.08,220.8,201.6,219.68,71.0],["2017-05-30",214.4,288.0,203.2,272.0,718.0],["2017-05-31",299.2,299.2,208.0,243.2,804.0],["2017-06-01",248.0,257.44,224.0,232.0,214.0],["2017-06-02",246.4,246.4,228.0,232.0,147.0],["2017-06-05",232.64,233.76,214.4,222.4,96.0],["2017-06-06",224.0,228.0,219.2,220.8,128.0],["2017-06-07",220.8,225.6,216.0,219.2,62.0],["2017-06-08",224.0,243.2,224.0,233.6,471.0],["2017-06-09",235.2,260.8,235.2,244.8,270.0],["2017-06-12",258.4,258.4,241.6,244.8,166.0],["2017-06-13",241.6,257.6,241.6,257.6,108.0],["2017-06-14",248.0,270.4,241.6,251.2,550.0],["2017-06-15",251.2,259.2,232.0,241.6,549.0],["2017-06-16",252.8,254.4,225.6,225.6,468.0],["2017-06-19",232.64,241.6,196.8,220.64,414.0],["2017-06-20",211.2,216.32,185.6,193.6,464.0],["2017-06-21",209.6,209.6,188.8,190.4,398.0],["2017-06-22",192.0,207.52,172.8,182.4,386.0],["2017-06-23",192.0,203.2,179.2,195.2,557.0],["2017-06-26",201.6,201.6,156.8,164.8,724.0],["2017-06-27",169.6,169.6,155.2,160.0,335.0],["2017-06-28",166.4,167.52,156.8,156.8,778.0],["2017-06-29",156.8,164.8,153.6,163.2,134.0],["2017-06-30",161.6,163.2,153.6,160.0,1847.0],["2017-07-03",160.0,162.08,156.8,157.76,284.0],["2017-07-05",157.76,163.36,157.76,160.0,538.0],["2017-07-06",163.2,184.0,152.0,180.8,1886.0],["2017-07-07",187.2,201.6,167.36,195.2,1334.0],["2017-07-10",195.2,224.0,192.0,214.4,1667.0],["2017-07-11",212.8,212.8,195.2,195.2,686.0],["2017-07-12",193.6,204.8,176.0,193.6,557.0],["2017-07-13",185.6,189.92,166.4,166.4,271.0],["2017-07-14",168.0,182.4,163.2,177.6,358.0],["2017-07-17",179.2,184.0,160.0,182.4,1166.0],["2017-07-18",182.4,182.4,160.0,160.0,518.0],["2017-07-19",163.2,169.6,152.0,157.12,337.0],["2017-07-20",162.72,162.72,153.6,160.0,249.0],["2017-07-21",160.0,160.0,152.0,158.4,204.0],["2017-07-24",156.96,164.8,155.2,158.4,576.0],["2017-07-25",157.92,163.2,155.2,155.2,227.0],["2017-07-26",156.32,172.8,155.2,156.8,758.0],["2017-07-27",164.32,172.32,153.6,155.36,198.0],["2017-07-28",162.56,165.44,156.8,158.08,64.0],["2017-07-31",153.6,168.0,152.0,160.0,441.0],["2017-08-01",168.0,171.2,153.6,157.12,289.0],["2017-08-02",157.12,163.2,157.12,163.2,146.0],["2017-08-03",163.2,163.2,156.96,161.76,25.0],["2017-08-04",161.6,162.4,160.0,161.6,49.0],["2017-08-07",160.0,160.48,156.96,156.96,46.0],["2017-08-08",158.88,160.0,156.0,160.0,89.0],["2017-08-09",158.4,159.2,158.4,159.2,11.0],["2017-08-10",158.4,160.0,158.4,160.0,51.0],["2017-08-11",152.0,160.0,152.0,158.4,78.0],["2017-08-14",145.6,160.0,128.0,160.0,51.0],["2017-08-15",160.0,160.0,158.4,159.2,64.0],["2017-08-16",160.0,160.0,159.2,159.2,30.0],["2017-08-17",159.2,159.2,156.8,156.8,273.0],["2017-08-18",153.6,168.16,152.0,163.2,743.0],["2017-08-21",160.0,160.0,152.0,153.6,151.0],["2017-08-22",155.52,155.52,147.2,153.6,134.0],["2017-08-23",148.8,152.32,144.0,147.2,528.0],["2017-08-24",144.0,148.64,125.12,144.0,376.0],["2017-08-25",144.0,144.0,128.0,137.6,405.0],["2017-08-28",139.2,144.0,128.0,132.96,304.0],["2017-08-29",142.4,144.8,133.92,133.92,21.0],["2017-08-30",137.6,147.2,137.6,144.0,106.0],["2017-08-31",144.0,147.2,132.96,138.88,863.0],["2017-09-01",142.4,145.6,142.4,145.6,339.0],["2017-09-05",142.4,152.0,142.4,144.0,175.0],["2017-09-06",144.48,155.2,142.72,152.0,428.0],["2017-09-07",160.0,160.0,137.6,144.0,1017.0],["2017-09-08",156.8,368.0,152.0,323.2,37691.0],["2017-09-11",331.2,336.0,264.16,288.0,9153.0],["2017-09-12",270.4,288.0,264.0,283.2,1839.0],["2017-09-13",283.2,320.0,275.2,281.6,2034.0],["2017-09-14",278.4,299.2,270.4,272.0,1227.0],["2017-09-15",280.0,280.0,264.0,264.0,906.0],["2017-09-18",256.0,262.4,225.6,236.8,1640.0],["2017-09-19",244.8,244.8,212.8,226.72,659.0],["2017-09-20",228.8,230.4,208.0,212.8,1036.0],["2017-09-21",216.0,260.8,201.6,228.8,1906.0],["2017-09-22",224.0,224.0,193.76,212.8,1572.0],["2017-09-25",208.0,220.8,203.2,216.0,514.0],["2017-09-26",217.6,225.6,208.0,208.0,300.0],["2017-09-27",208.0,246.4,208.0,246.4,911.0],["2017-09-28",246.4,246.4,225.6,228.8,235.0],["2017-09-29",230.4,232.0,216.16,219.2,571.0],["2017-10-02",222.4,228.8,220.8,222.4,509.0],["2017-10-03",219.2,248.0,208.0,216.0,1333.0],["2017-10-04",219.2,232.0,219.2,230.4,858.0],["2017-10-05",225.6,238.4,217.6,225.6,681.0],["2017-10-06",228.8,233.6,222.4,230.4,241.0],["2017-10-09",230.4,243.2,217.6,217.6,839.0],["2017-10-10",222.4,231.52,212.8,217.6,186.0],["2017-10-11",216.0,224.0,214.4,219.36,296.0],["2017-10-12",220.8,220.8,213.28,216.0,231.0],["2017-10-13",216.0,224.0,214.4,224.0,131.0],["2017-10-16",216.0,219.2,203.2,204.8,483.0],["2017-10-17",201.76,217.6,201.76,214.4,244.0],["2017-10-18",212.0,227.04,204.8,214.4,171.0],["2017-10-19",209.6,214.4,209.6,210.56,60.0],["2017-10-20",214.4,222.4,206.4,216.0,529.0],["2017-10-23",219.2,222.4,216.0,220.8,120.0],["2017-10-24",216.0,224.0,211.2,212.8,305.0],["2017-10-25",209.6,219.2,203.2,214.4,364.0],["2017-10-26",214.4,214.4,208.0,211.2,133.0],["2017-10-27",214.4,214.4,204.8,211.2,118.0],["2017-10-30",208.0,214.4,201.6,214.4,102.0],["2017-10-31",212.8,272.0,176.0,201.6,13646.0],["2017-11-01",192.0,194.4,169.6,182.4,1161.0],["2017-11-02",179.2,208.0,177.6,208.0,528.0],["2017-11-03",200.0,204.64,160.0,201.12,303.0],["2017-11-06",216.0,220.8,185.6,208.0,716.0],["2017-11-07",200.0,209.6,196.96,209.6,149.0],["2017-11-08",206.08,207.84,196.8,207.84,221.0],["2017-11-09",203.2,220.8,203.2,208.0,288.0],["2017-11-10",208.0,208.0,195.2,200.0,160.0],["2017-11-13",204.8,216.0,196.64,206.4,461.0],["2017-11-14",200.0,207.52,195.2,203.2,410.0],["2017-11-15",200.8,204.8,193.6,200.0,279.0],["2017-11-16",200.0,204.8,200.0,201.6,68.0],["2017-11-17",202.56,222.4,201.6,219.2,1439.0],["2017-11-20",222.4,236.8,217.6,227.2,2870.0],["2017-11-21",230.4,230.4,198.4,216.0,608.0],["2017-11-22",214.4,214.4,195.2,211.2,454.0],["2017-11-24",208.0,219.2,203.2,219.2,423.0],["2017-11-27",220.8,223.36,200.0,209.6,404.0],["2017-11-28",203.2,206.24,195.2,200.0,388.0],["2017-11-29",196.8,209.6,196.8,208.0,130.0],["2017-11-30",206.56,212.8,196.8,196.8,167.0],["2017-12-01",198.4,214.4,198.4,211.2,278.0],["2017-12-04",208.0,214.4,198.4,201.6,193.0],["2017-12-05",200.0,206.4,199.2,206.4,73.0],["2017-12-06",206.08,244.8,201.6,227.2,7315.0],["2017-12-07",219.2,219.2,196.8,203.2,1641.0],["2017-12-08",208.0,208.96,196.8,201.6,608.0],["2017-12-11",200.0,217.6,196.8,208.0,690.0],["2017-12-12",208.0,209.6,187.2,190.4,660.0],["2017-12-13",188.8,206.08,176.0,200.0,3362.0],["2017-12-14",203.2,206.24,190.4,193.6,49.0],["2017-12-15",192.0,196.0,185.6,185.6,534.0],["2017-12-18",188.8,198.4,179.2,190.4,686.0],["2017-12-19",188.8,193.6,177.6,187.2,1721.0],["2017-12-20",184.0,192.0,180.8,188.96,24.0],["2017-12-21",195.2,197.92,177.76,185.6,183.0],["2017-12-22",185.12,190.4,177.6,188.8,743.0],["2017-12-26",187.2,193.6,180.8,187.2,89.0],["2017-12-27",188.96,193.6,161.6,185.6,513.0],["2017-12-28",188.8,204.64,184.8,201.6,708.0],["2017-12-29",203.2,208.0,179.2,208.0,444.0],["2018-01-02",208.0,208.0,196.8,201.6,174.0],["2018-01-03",196.8,206.4,184.8,185.6,559.0],["2018-01-04",187.2,200.0,180.8,188.32,706.0],["2018-01-05",193.6,201.6,185.6,188.8,199.0],["2018-01-08",192.0,199.84,192.0,196.8,28.0],["2018-01-09",195.2,195.2,185.6,188.64,338.0],["2018-01-10",191.2,197.28,184.0,187.2,81.0],["2018-01-11",188.8,192.0,184.0,190.4,159.0],["2018-01-12",192.0,192.0,180.8,186.08,332.0],["2018-01-16",185.6,188.8,180.8,188.8,92.0],["2018-01-17",182.4,190.24,180.8,185.6,545.0],["2018-01-18",184.16,188.0,184.16,188.0,42.0],["2018-01-19",188.8,188.8,182.4,184.0,44.0],["2018-01-22",184.16,185.28,184.0,184.0,37.0],["2018-01-23",186.08,188.8,184.0,185.6,101.0],["2018-01-24",187.2,200.0,184.0,184.0,416.0],["2018-01-25",192.0,192.0,182.4,190.4,84.0],["2018-01-26",188.8,192.0,188.0,192.0,106.0],["2018-01-29",187.2,193.6,182.4,193.6,137.0],["2018-01-30",190.4,203.2,184.0,187.2,4221.0],["2018-01-31",187.2,188.96,180.8,182.4,482.0],["2018-02-01",184.0,184.8,180.8,182.4,204.0],["2018-02-02",182.56,188.64,180.8,182.4,225.0],["2018-02-05",180.8,189.6,180.8,185.6,103.0],["2018-02-06",182.4,198.4,180.8,198.4,78.0],["2018-02-07",198.4,198.4,185.76,187.2,54.0],["2018-02-08",188.8,195.2,182.4,182.4,191.0],["2018-02-09",187.2,192.0,182.4,190.4,99.0],["2018-02-12",190.4,192.0,187.36,192.0,44.0],["2018-02-13",192.0,198.4,184.0,184.0,184.0],["2018-02-14",185.6,195.2,185.6,192.0,8.0],["2018-02-15",195.2,198.88,191.84,192.0,426.0],["2018-02-16",187.84,190.4,187.84,190.4,4.0],["2018-02-20",187.2,190.4,187.2,187.2,55.0],["2018-02-21",187.2,188.8,185.6,185.6,83.0],["2018-02-22",187.2,188.0,186.72,186.72,11.0],["2018-02-23",190.4,190.4,185.6,187.2,204.0],["2018-02-26",187.2,187.2,187.2,187.2,3.0],["2018-02-27",187.2,187.2,186.24,187.2,35.0],["2018-02-28",187.2,187.2,182.4,182.4,59.0],["2018-03-01",182.4,185.6,179.52,180.8,114.0],["2018-03-02",179.52,184.0,179.2,184.0,93.0],["2018-03-05",184.0,188.8,182.4,187.2,112.0],["2018-03-06",184.32,187.2,160.0,171.2,1401.0],["2018-03-07",176.0,179.2,164.8,177.6,354.0],["2018-03-08",168.8,177.6,168.32,174.4,183.0],["2018-03-09",176.0,185.6,174.4,176.0,38.0],["2018-03-12",172.8,176.0,160.0,168.0,758.0],["2018-03-13",168.0,171.04,166.4,168.0,21.0],["2018-03-14",164.8,164.8,156.0,156.0,148.0],["2018-03-15",155.2,163.2,152.0,152.0,210.0],["2018-03-16",152.0,158.4,149.12,149.12,196.0],["2018-03-19",149.12,154.88,147.52,147.52,388.0],["2018-03-20",149.6,156.8,147.2,147.2,154.0],["2018-03-21",148.8,153.6,148.64,153.44,228.0],["2018-03-22",147.68,152.0,147.68,152.0,119.0],["2018-03-23",147.68,150.4,147.2,150.4,24.0],["2018-03-26",147.2,152.0,126.72,147.2,241.0],["2018-03-27",145.6,148.8,144.0,147.2,138.0],["2018-03-28",144.0,144.0,139.2,141.44,100.0],["2018-03-29",142.4,150.4,142.4,142.4,228.0],["2018-04-02",147.2,153.6,145.6,145.6,529.0],["2018-04-03",150.4,152.32,147.2,147.2,79.0],["2018-04-04",150.4,150.4,145.6,148.8,194.0],["2018-04-05",146.56,152.0,145.6,150.4,192.0],["2018-04-06",147.2,150.4,147.2,148.8,24.0],["2018-04-09",147.2,147.2,142.4,144.0,61.0],["2018-04-10",142.4,144.0,137.6,139.2,335.0],["2018-04-11",137.6,139.2,136.0,136.96,222.0],["2018-04-12",136.0,149.6,131.84,148.48,195.0],["2018-04-13",144.0,148.48,144.0,147.2,1202.0],["2018-04-16",144.0,145.6,131.04,143.84,28.0],["2018-04-17",137.6,140.32,137.6,140.32,252.0],["2018-04-18",140.8,144.0,140.8,142.4,100.0],["2018-04-19",140.8,142.4,140.8,142.4,12.0],["2018-04-20",140.8,147.2,140.8,143.68,51.0],["2018-04-23",144.0,147.68,144.0,145.6,31.0],["2018-04-24",144.0,158.4,144.0,156.8,141.0],["2018-04-25",156.8,158.72,144.0,155.2,56.0],["2018-04-26",150.4,151.68,142.4,148.8,91.0],["2018-04-27",144.0,153.6,144.0,145.6,21.0],["2018-04-30",144.0,148.8,144.0,145.76,40.0],["2018-05-01",145.6,150.4,145.6,150.4,161.0],["2018-05-02",147.2,153.28,147.2,150.4,119.0],["2018-05-03",147.2,152.96,146.08,147.2,20.0],["2018-05-04",146.4,147.2,146.4,147.2,26.0],["2018-05-07",147.2,152.0,147.2,150.4,33.0],["2018-05-08",148.8,149.44,148.8,149.44,21.0],["2018-05-09",151.68,156.48,147.2,156.48,138.0],["2018-05-10",155.2,155.2,147.2,153.28,51.0],["2018-05-11",153.6,168.0,153.6,156.8,176.0],["2018-05-14",148.8,161.6,136.0,156.8,716.0],["2018-05-15",156.8,164.8,156.8,158.4,75.0],["2018-05-16",153.6,161.6,153.6,161.12,688.0],["2018-05-17",160.0,160.0,153.28,156.8,24.0],["2018-05-18",160.0,166.4,153.92,158.56,171.0],["2018-05-21",156.8,160.0,152.16,155.2,114.0],["2018-05-22",164.32,164.32,153.6,153.6,162.0],["2018-05-23",153.6,153.6,153.6,153.6,1.0],["2018-05-24",158.24,158.24,155.36,156.0,8.0],["2018-05-25",156.8,160.0,156.8,156.8,38.0],["2018-05-29",160.0,161.6,148.8,155.2,471.0],["2018-05-30",158.4,158.4,152.16,152.16,174.0],["2018-05-31",148.8,156.0,142.4,150.4,77.0],["2018-06-01",150.4,150.4,147.2,147.2,154.0],["2018-06-04",152.0,157.12,151.2,152.16,89.0],["2018-06-05",156.8,158.4,144.0,156.8,239.0],["2018-06-06",158.4,158.4,147.2,147.2,117.0],["2018-06-07",155.2,155.2,148.8,155.2,66.0],["2018-06-08",158.4,158.4,152.16,152.16,243.0],["2018-06-11",158.4,158.4,144.0,145.6,404.0],["2018-06-12",145.6,147.2,140.8,144.0,221.0],["2018-06-13",140.8,169.6,136.0,147.2,8956.0],["2018-06-14",144.0,147.2,131.2,136.0,3367.0],["2018-06-15",136.0,146.4,132.8,144.0,1007.0],["2018-06-18",142.4,142.4,133.6,133.6,426.0],["2018-06-19",134.08,142.4,134.08,136.0,454.0],["2018-06-20",136.0,139.2,134.4,136.0,341.0],["2018-06-21",136.0,139.2,132.8,132.8,573.0],["2018-06-22",137.6,138.4,132.0,132.0,733.0],["2018-06-25",132.8,144.0,132.8,135.2,571.0],["2018-06-26",140.64,140.64,134.56,139.2,19.0],["2018-06-27",139.2,144.0,139.2,140.0,587.0],["2018-06-28",142.08,142.08,137.6,140.8,56.0],["2018-06-29",136.0,137.6,134.4,135.2,97.0],["2018-07-02",134.88,137.6,134.4,137.6,45.0],["2018-07-03",137.6,137.6,134.4,134.4,18.0],["2018-07-05",137.44,139.2,134.4,138.88,58.0],["2018-07-06",138.88,143.68,134.56,143.68,323.0],["2018-07-09",139.36,144.0,139.36,143.36,34.0],["2018-07-10",143.36,143.36,140.8,141.6,319.0],["2018-07-11",142.4,149.76,142.24,142.88,1156.0],["2018-07-12",146.4,146.4,139.2,145.44,146.0],["2018-07-13",146.4,148.8,142.88,145.44,22.0],["2018-07-16",137.92,144.0,137.6,137.92,29.0],["2018-07-17",140.8,140.8,140.8,140.8,6.0],["2018-07-18",142.4,142.4,140.8,140.8,11.0],["2018-07-19",143.68,144.0,139.68,139.68,28.0],["2018-07-20",144.0,144.0,140.8,144.0,41.0],["2018-07-23",144.0,145.6,140.8,144.0,36.0],["2018-07-24",140.8,140.8,137.6,137.92,26.0],["2018-07-25",142.08,144.0,139.2,143.68,73.0],["2018-07-26",139.36,139.36,139.2,139.2,37.0],["2018-07-27",144.0,144.0,136.16,144.0,74.0],["2018-07-30",136.0,142.4,136.0,142.4,20.0],["2018-07-31",142.4,142.4,134.4,136.0,66.0],["2018-08-01",140.0,142.4,136.8,137.6,49.0],["2018-08-02",136.16,144.0,127.2,136.0,906.0],["2018-08-03",136.0,138.4,129.28,138.4,64.0],["2018-08-06",139.2,139.2,138.4,138.4,9.0],["2018-08-07",128.0,139.2,128.0,139.2,75.0],["2018-08-08",132.96,136.0,132.8,134.4,46.0],["2018-08-09",134.4,139.2,128.0,133.76,56.0],["2018-08-10",128.0,134.24,128.0,134.08,88.0],["2018-08-13",129.76,136.0,129.76,136.0,11.0],["2018-08-14",129.6,135.2,129.6,134.4,19.0],["2018-08-15",128.0,137.6,128.0,137.6,114.0],["2018-08-16",128.32,137.6,128.32,129.6,11.0],["2018-08-17",129.6,129.6,124.0,124.0,58.0],["2018-08-20",129.6,136.8,129.6,131.2,59.0],["2018-08-21",137.6,137.6,131.2,131.2,113.0],["2018-08-22",134.88,134.88,131.2,131.2,23.0],["2018-08-23",137.6,144.0,131.2,141.76,148.0],["2018-08-24",139.2,144.0,133.76,142.4,294.0],["2018-08-27",142.4,144.0,134.72,138.08,234.0],["2018-08-28",144.0,144.0,135.84,135.84,1609.0],["2018-08-29",140.0,142.24,136.0,142.24,49.0],["2018-08-30",142.24,144.0,142.24,143.04,76.0],["2018-08-31",137.76,144.0,136.0,138.56,106.0],["2018-09-04",142.4,144.0,138.56,144.0,78.0],["2018-09-05",137.76,145.6,137.76,145.6,26.0],["2018-09-06",144.0,144.0,143.36,144.0,116.0],["2018-09-07",143.36,144.8,136.16,144.0,177.0],["2018-09-10",144.0,144.0,129.92,139.84,122.0],["2018-09-11",142.4,142.4,136.0,136.8,52.0],["2018-09-12",140.8,144.0,128.32,144.0,38.0],["2018-09-13",140.8,144.0,136.0,136.0,64.0],["2018-09-14",144.0,144.0,132.0,132.0,55.0],["2018-09-17",132.8,144.0,132.8,138.4,427.0],["2018-09-18",137.6,144.0,136.8,140.8,331.0],["2018-09-19",142.4,144.0,140.48,144.0,31.0],["2018-09-20",144.0,145.6,136.8,145.6,34.0],["2018-09-21",137.44,152.0,137.44,146.56,467.0],["2018-09-24",148.8,153.6,137.6,153.6,471.0],["2018-09-25",148.8,163.2,138.4,163.2,4058.0],["2018-09-26",163.2,163.2,160.0,163.2,100.0],["2018-09-27",161.6,166.4,160.0,160.0,82.0],["2018-09-28",158.4,163.2,156.8,156.8,24.0],["2018-10-01",157.92,161.6,156.8,156.8,15.0],["2018-10-02",158.08,161.6,158.08,161.6,11.0],["2018-10-03",161.6,161.6,150.4,150.4,253.0],["2018-10-04",156.8,160.0,145.6,147.2,95.0],["2018-10-05",147.04,150.4,145.6,145.6,100.0],["2018-10-08",145.6,150.4,145.6,150.4,26.0],["2018-10-09",150.4,150.4,145.6,145.6,49.0],["2018-10-10",144.64,147.2,143.84,147.2,67.0],["2018-10-11",138.4,153.6,138.4,139.04,22.0],["2018-10-12",146.72,150.4,145.92,146.4,24.0],["2018-10-15",152.0,152.0,145.92,145.92,14.0],["2018-10-16",145.6,150.4,139.2,139.2,17.0],["2018-10-17",144.64,150.4,142.4,142.4,7.0],["2018-10-18",145.6,145.6,144.8,145.6,12.0],["2018-10-19",145.6,145.6,142.4,142.4,47.0],["2018-10-22",142.4,145.6,139.2,144.0,111.0],["2018-10-23",144.0,144.0,140.8,140.8,8.0],["2018-10-24",148.48,148.48,140.8,144.0,81.0],["2018-10-25",144.0,144.0,140.8,144.0,74.0],["2018-10-26",140.16,144.0,140.16,140.8,81.0],["2018-10-29",144.0,144.0,142.08,142.72,30.0],["2018-10-30",143.04,160.0,143.04,144.0,126.0],["2018-10-31",144.0,160.0,144.0,158.4,103.0],["2018-11-01",144.0,149.12,140.0,144.0,158.0],["2018-11-02",143.68,144.0,142.72,143.04,71.0],["2018-11-05",144.0,176.0,144.0,156.8,290.0],["2018-11-06",156.8,156.8,144.0,152.0,242.0],["2018-11-07",156.48,156.48,150.56,150.56,106.0],["2018-11-08",150.56,151.36,142.4,143.52,271.0],["2018-11-09",144.0,144.0,138.56,141.76,200.0],["2018-11-12",144.0,148.16,140.8,142.4,2122.0],["2018-11-13",144.64,144.8,128.0,128.16,1646.0],["2018-11-14",131.36,131.36,91.52,116.8,851.0],["2018-11-15",125.12,125.12,112.0,112.0,284.0],["2018-11-16",112.64,118.4,112.0,115.2,288.0],["2018-11-19",112.0,117.6,112.0,117.28,163.0],["2018-11-20",116.8,117.6,115.52,116.8,9.0],["2018-11-21",113.6,116.0,112.0,115.2,73.0],["2018-11-23",115.36,116.8,112.0,115.2,147.0],["2018-11-26",115.2,116.0,91.2,112.0,1044.0],["2018-11-27",112.0,116.0,108.8,108.8,59.0],["2018-11-28",118.08,118.08,104.32,108.32,241.0],["2018-11-29",112.0,115.36,108.48,111.36,202.0],["2018-11-30",104.0,113.6,102.4,102.72,391.0],["2018-12-03",106.24,111.68,97.92,103.36,299.0],["2018-12-04",112.0,113.28,96.0,110.4,279.0],["2018-12-06",100.8,100.8,96.0,97.6,99.0],["2018-12-07",97.6,108.0,97.6,102.56,78.0],["2018-12-10",104.0,110.88,104.0,104.0,109.0],["2018-12-11",104.0,107.68,81.6,92.8,94.0],["2018-12-12",64.96,91.2,32.8,84.0,282.0],["2018-12-13",95.84,96.0,60.0,78.4,904.0],["2018-12-14",64.16,83.2,64.0,70.4,233.0],["2018-12-17",80.0,96.0,64.16,78.4,548.0],["2018-12-18",89.6,112.0,73.6,89.6,2262.0],["2018-12-19",89.6,97.6,88.0,97.6,178.0],["2018-12-20",89.6,110.4,89.6,104.0,220.0],["2018-12-21",110.4,112.0,96.0,112.0,443.0],["2018-12-24",110.4,110.4,96.0,96.0,93.0],["2018-12-26",94.4,95.2,76.16,80.0,294.0],["2018-12-27",80.0,92.8,67.68,67.68,121.0],["2018-12-28",67.2,100.96,64.32,80.0,691.0],["2018-12-31",80.0,96.48,80.0,80.0,978.0],["2019-01-02",81.6,96.16,81.6,88.0,139.0],["2019-01-03",87.52,99.68,84.16,89.28,149.0],["2019-01-04",95.68,100.0,83.84,97.6,386.0],["2019-01-07",88.0,107.2,88.0,97.6,178.0],["2019-01-08",94.4,112.0,94.4,112.0,636.0],["2019-01-09",109.28,118.4,109.28,112.0,196.0],["2019-01-10",112.0,127.84,104.0,104.0,319.0],["2019-01-11",107.2,116.8,107.2,108.96,69.0],["2019-01-14",107.84,116.64,107.84,108.8,138.0],["2019-01-15",107.2,116.8,101.6,106.4,189.0],["2019-01-16",112.0,112.0,107.84,107.84,48.0],["2019-01-17",108.8,110.4,105.6,105.6,236.0],["2019-01-18",113.6,114.4,105.6,105.6,16.0],["2019-01-22",110.4,110.4,105.76,109.76,523.0],["2019-01-23",105.6,109.76,85.28,85.28,174.0],["2019-01-24",88.0,110.4,88.0,106.24,908.0],["2019-01-25",108.48,112.0,96.0,107.2,1868.0],["2019-01-28",108.8,119.52,102.4,116.8,929.0],["2019-01-29",116.8,119.84,107.36,116.8,369.0],["2019-01-30",114.24,118.08,113.6,115.68,296.0],["2019-01-31",114.56,123.2,113.92,122.4,453.0],["2019-02-01",122.4,124.8,118.4,123.2,373.0],["2019-02-04",120.16,129.6,120.0,126.4,720.0],["2019-02-05",120.0,128.0,120.0,122.88,440.0],["2019-02-06",128.0,144.0,126.4,134.56,649.0],["2019-02-07",134.72,145.6,134.56,143.84,879.0],["2019-02-08",144.0,156.0,142.72,147.2,1581.0],["2019-02-11",184.0,196.8,161.6,166.4,39538.0],["2019-02-12",160.0,184.0,158.4,172.8,6076.0],["2019-02-13",172.8,184.0,163.2,164.8,1938.0],["2019-02-14",164.8,219.2,164.8,204.8,14626.0],["2019-02-15",204.8,216.0,192.0,211.2,6336.0],["2019-02-19",217.6,217.6,200.0,211.2,1816.0],["2019-02-20",209.6,211.2,192.0,192.0,1281.0],["2019-02-21",187.2,187.2,169.6,176.0,2949.0],["2019-02-22",176.0,180.8,169.6,176.0,828.0],["2019-02-25",176.0,179.2,163.2,172.8,1106.0],["2019-02-26",172.8,176.0,163.2,168.0,711.0],["2019-02-27",166.4,174.4,163.2,172.8,878.0],["2019-02-28",171.2,177.6,168.0,177.6,704.0],["2019-03-01",182.4,184.0,168.0,172.8,586.0],["2019-03-04",174.4,179.2,168.0,179.2,1061.0],["2019-03-05",179.2,179.2,166.4,167.52,649.0],["2019-03-06",169.6,169.6,156.8,166.4,1083.0],["2019-03-07",164.8,164.8,147.68,149.6,1479.0],["2019-03-08",152.0,159.68,149.44,155.2,390.0],["2019-03-11",156.8,160.0,150.88,156.8,370.0],["2019-03-12",150.4,152.0,140.8,148.8,620.0],["2019-03-13",149.28,164.8,148.8,155.2,379.0],["2019-03-14",152.96,160.32,148.32,152.0,527.0],["2019-03-15",148.8,156.48,136.0,155.2,2430.0],["2019-03-18",158.2,159.96,128.9,141.6,3375.0],["2019-03-19",138.4,148.52,138.4,143.0,545.0],["2019-03-20",143.0,147.86,125.4,138.6,1335.0],["2019-03-21",129.12,176.0,129.12,168.5,2775.0],["2019-03-22",155.2,157.0,137.64,157.0,590.0],["2019-03-25",139.8,152.3,133.4,134.0,1810.0],["2019-03-26",135.8,142.22,134.2,136.6,1290.0],["2019-03-27",134.0,157.4,130.4,152.6,1585.0],["2019-03-28",146.0,164.0,146.0,149.0,625.0],["2019-03-29",144.0,159.8,133.6,148.0,905.0],["2019-04-01",158.0,174.0,144.6,150.0,745.0],["2019-04-02",150.6,150.6,142.58,146.0,405.0],["2019-04-03",145.8,152.86,131.0,136.0,1780.0],["2019-04-04",136.0,154.2,136.0,153.6,1685.0],["2019-04-05",146.2,146.2,112.2,122.2,5680.0],["2019-04-08",119.6,122.0,91.4,95.6,11815.0],["2019-04-09",91.2,93.12,61.2,63.0,32010.0],["2019-04-10",37.2,37.8,33.0,34.6,185350.0],["2019-04-11",34.6,34.6,30.0,31.4,70840.0],["2019-04-12",32.0,33.0,30.0,32.7,40245.0],["2019-04-15",32.4,35.0,30.0,31.2,108565.0],["2019-04-16",31.0,31.56,30.0,30.6,16015.0],["2019-04-17",30.6,32.6,30.0,31.8,33060.0],["2019-04-18",33.0,33.8,31.0,31.8,110295.0],["2019-04-22",32.4,33.6,31.2,31.8,53945.0],["2019-04-23",31.6,32.2,30.2,31.0,88550.0],["2019-04-24",31.0,31.0,27.4,28.6,82555.0],["2019-04-25",28.2,28.2,26.4,26.4,58555.0],["2019-04-26",27.0,29.6,26.4,28.2,60055.0],["2019-04-29",28.0,28.0,26.4,26.8,28575.0],["2019-04-30",26.6,27.4,24.9,25.2,53190.0],["2019-05-01",25.8,25.8,24.0,25.0,51760.0],["2019-05-02",24.8,26.7,24.6,25.2,56565.0],["2019-05-03",25.2,25.4,24.4,25.0,25165.0],["2019-05-06",24.6,27.2,23.6,27.0,46745.0],["2019-05-07",27.0,27.0,24.4,25.4,28960.0],["2019-05-08",25.0,26.14,24.6,25.6,16860.0],["2019-05-09",25.88,25.88,23.6,24.8,20070.0],["2019-05-10",25.0,25.0,24.0,24.0,21525.0],["2019-05-13",23.8,24.0,21.6,21.8,53705.0],["2019-05-14",22.0,22.0,20.6,20.6,37040.0],["2019-05-15",20.0,20.0,17.0,18.2,97615.0],["2019-05-16",25.0,35.4,23.0,30.6,2583335.0],["2019-05-17",36.0,54.4,35.0,42.0,3832535.0],["2019-05-20",58.6,67.0,52.2,60.0,2609895.0],["2019-05-21",60.2,64.4,54.0,62.0,1086990.0],["2019-05-22",55.8,57.0,48.4,50.6,468070.0],["2019-05-23",45.6,47.8,39.2,39.2,314435.0],["2019-05-24",47.8,57.8,44.6,55.8,1288945.0],["2019-05-28",51.0,64.0,48.0,57.2,549705.0],["2019-05-29",54.2,57.5,50.0,51.0,161580.0],["2019-05-30",51.0,56.0,50.0,52.6,148625.0],["2019-05-31",51.4,52.0,43.2,48.0,107535.0],["2019-06-03",58.6,59.0,50.6,51.6,314495.0],["2019-06-04",47.6,50.4,46.8,48.0,93355.0],["2019-06-05",47.2,48.0,41.32,41.8,95420.0],["2019-06-06",42.4,45.6,42.2,43.2,38940.0],["2019-06-07",42.0,42.6,35.2,38.0,90490.0],["2019-06-10",38.6,42.6,38.6,40.4,52735.0],["2019-06-11",40.2,40.6,38.0,38.4,30445.0],["2019-06-12",38.4,38.8,36.3,37.2,26875.0],["2019-06-13",37.2,39.0,36.6,38.4,18310.0],["2019-06-14",38.0,49.8,37.8,46.4,216560.0],["2019-06-17",42.0,46.4,42.0,43.2,45185.0],["2019-06-18",43.4,45.2,40.2,41.4,37015.0],["2019-06-19",41.4,43.2,39.4,40.8,31535.0],["2019-06-20",40.4,40.4,38.6,40.0,24655.0],["2019-06-21",39.6,42.3,39.6,41.2,22895.0],["2019-06-24",41.0,42.72,40.6,41.4,13850.0],["2019-06-25",42.0,42.0,40.0,41.0,14355.0],["2019-06-26",41.0,41.4,39.4,40.4,13105.0],["2019-06-27",40.0,40.8,39.4,40.8,13350.0],["2019-06-28",40.6,43.6,40.6,41.6,26255.0],["2019-07-01",41.6,43.0,40.8,41.8,12055.0],["2019-07-02",41.6,43.5,41.04,42.4,15535.0],["2019-07-03",42.6,46.4,42.2,45.4,35435.0],["2019-07-05",45.4,46.98,44.0,45.8,23230.0],["2019-07-08",44.8,47.2,44.6,46.0,18755.0],["2019-07-09",46.4,46.52,42.4,43.0,12815.0],["2019-07-10",43.0,44.6,42.2,43.0,8105.0],["2019-07-11",43.0,43.56,42.0,42.6,9960.0],["2019-07-12",43.0,43.4,42.0,42.2,8115.0],["2019-07-15",42.2,42.8,39.8,40.2,9905.0],["2019-07-16",41.8,41.8,40.0,40.4,7540.0],["2019-07-17",40.4,41.2,38.2,39.0,14040.0],["2019-07-18",44.4,57.8,41.4,52.6,1415540.0],["2019-07-19",47.0,50.4,45.6,49.0,112090.0],["2019-07-22",47.8,51.6,47.8,49.2,36395.0],["2019-07-23",49.2,49.24,46.6,47.2,22500.0],["2019-07-24",46.0,49.0,46.0,48.0,23075.0],["2019-07-25",48.0,48.24,45.0,46.4,18240.0],["2019-07-26",46.2,47.72,45.4,47.0,15680.0],["2019-07-29",47.0,48.0,45.6,46.2,9105.0],["2019-07-30",46.0,47.4,46.0,46.8,8510.0],["2019-07-31",47.6,47.6,45.6,46.6,13315.0],["2019-08-01",46.8,46.8,41.4,42.8,25545.0],["2019-08-02",42.8,44.0,42.0,43.2,6615.0],["2019-08-05",42.0,44.4,41.6,43.0,11235.0],["2019-08-06",42.8,44.62,41.0,42.4,13175.0],["2019-08-07",41.4,46.0,40.4,44.4,9280.0],["2019-08-08",43.8,44.66,42.6,43.8,5525.0],["2019-08-09",43.6,43.8,41.2,42.2,5430.0],["2019-08-12",42.4,44.0,41.6,42.4,5620.0],["2019-08-13",42.2,45.0,41.4,42.8,17330.0],["2019-08-14",41.4,43.78,41.2,42.2,6885.0],["2019-08-15",40.6,42.8,40.4,41.0,7685.0],["2019-08-16",40.8,41.72,39.0,40.0,14610.0],["2019-08-19",39.8,41.2,39.0,39.0,8045.0],["2019-08-20",40.0,40.6,37.02,38.0,25995.0],["2019-08-21",38.6,39.0,35.6,36.6,16995.0],["2019-08-22",37.0,37.62,31.0,33.4,21685.0],["2019-08-23",33.6,33.6,31.62,32.4,11820.0],["2019-08-26",32.4,33.62,27.2,28.4,43935.0],["2019-08-27",28.2,29.6,26.4,26.4,19450.0],["2019-08-28",26.2,37.0,25.2,32.0,68980.0],["2019-08-29",32.6,35.6,32.0,33.6,34420.0],["2019-08-30",33.8,34.2,30.0,30.6,18215.0],["2019-09-03",32.8,33.0,29.2,30.8,13275.0],["2019-09-04",30.8,31.4,29.0,29.6,12230.0],["2019-09-05",29.8,30.4,27.8,28.0,10070.0],["2019-09-06",27.6,30.0,27.0,30.0,11505.0],["2019-09-09",31.0,31.8,29.0,29.6,12410.0],["2019-09-10",29.8,31.4,29.32,30.36,13270.0],["2019-09-11",34.6,37.4,33.0,35.4,82625.0],["2019-09-12",36.2,39.0,33.4,35.0,34850.0],["2019-09-13",34.6,36.4,34.0,35.2,16620.0],["2019-09-16",37.2,37.6,34.0,34.6,18905.0],["2019-09-17",34.2,35.98,33.4,34.28,22735.0],["2019-09-18",34.8,35.18,32.2,32.2,11975.0],["2019-09-19",32.6,34.4,32.0,33.0,9815.0],["2019-09-20",33.2,34.28,33.0,33.9,6085.0],["2019-09-23",33.8,35.2,33.6,33.6,5605.0],["2019-09-24",34.4,34.6,32.0,32.6,14600.0],["2019-09-25",32.2,33.6,31.2,31.6,8225.0],["2019-09-26",31.6,32.2,28.6,29.4,18075.0],["2019-09-27",29.6,29.6,28.2,28.4,9955.0],["2019-09-30",28.6,30.0,28.4,29.8,6310.0],["2019-10-01",29.8,31.0,29.4,29.8,4840.0],["2019-10-02",29.2,29.8,27.0,29.2,8980.0],["2019-10-03",28.0,29.0,27.2,28.0,6200.0],["2019-10-04",28.0,29.2,27.8,28.8,6750.0],["2019-10-07",27.6,28.0,27.0,27.4,9175.0],["2019-10-08",27.4,28.22,27.18,27.6,2910.0],["2019-10-09",27.2,27.82,26.0,26.0,9410.0],["2019-10-10",26.4,27.2,24.2,24.8,9870.0],["2019-10-11",25.4,27.0,24.5,26.6,4450.0],["2019-10-14",27.2,28.0,26.2,26.2,3890.0],["2019-10-15",26.2,28.6,26.2,28.0,8385.0],["2019-10-16",28.0,28.54,26.8,27.2,4840.0],["2019-10-17",27.0,28.0,26.0,26.0,5200.0],["2019-10-18",26.8,27.2,25.6,26.6,3760.0],["2019-10-21",26.2,26.6,25.0,25.2,5570.0],["2019-10-22",25.4,26.0,25.0,25.6,4185.0],["2019-10-23",25.42,25.58,24.2,24.4,9250.0],["2019-10-24",24.8,25.4,23.4,24.4,7115.0],["2019-10-25",24.4,25.2,23.6,24.8,5265.0],["2019-10-28",24.6,25.4,23.6,23.8,7350.0],["2019-10-29",24.4,24.8,23.4,24.2,4130.0],["2019-10-30",24.2,25.2,24.0,24.26,3260.0],["2019-10-31",24.8,26.4,23.4,26.2,9790.0],["2019-11-01",26.4,27.8,25.4,25.4,16150.0],["2019-11-04",26.6,27.8,25.7,26.6,8240.0],["2019-11-05",26.8,27.4,26.2,27.2,4400.0],["2019-11-06",27.2,27.34,26.0,26.0,4575.0],["2019-11-07",25.6,26.0,24.2,24.4,10210.0],["2019-11-08",24.8,25.4,23.8,24.8,9770.0],["2019-11-11",25.2,25.2,23.8,24.4,8235.0],["2019-11-12",24.8,25.2,23.8,24.48,5905.0],["2019-11-13",24.2,25.0,22.6,22.6,11065.0],["2019-11-14",22.6,24.4,22.4,22.9,10110.0],["2019-11-15",22.4,23.28,21.2,21.64,9535.0],["2019-11-18",22.0,22.8,20.8,21.0,10690.0],["2019-11-19",20.8,22.2,19.0,21.66,23070.0],["2019-11-20",21.0,22.0,20.4,21.0,6975.0],["2019-11-21",20.6,21.6,19.8,21.6,12420.0],["2019-11-22",21.8,21.8,20.4,21.2,6990.0],["2019-11-25",21.0,21.6,20.0,20.6,15130.0],["2019-11-26",20.8,21.0,20.2,20.3,7455.0],["2019-11-27",20.6,21.0,19.0,20.0,12850.0],["2019-11-29",20.4,20.92,20.0,20.8,5650.0],["2019-12-02",21.2,21.2,19.26,20.76,13575.0],["2019-12-03",22.4,34.8,20.2,31.8,309380.0],["2019-12-04",28.4,29.8,24.6,27.0,134920.0],["2019-12-05",27.2,27.2,23.6,24.6,40585.0],["2019-12-06",24.6,24.8,22.0,22.2,51500.0],["2019-12-09",22.2,23.78,22.0,23.2,39055.0],["2019-12-10",23.4,23.4,21.4,22.8,29630.0],["2019-12-11",23.2,23.6,22.0,22.6,22205.0],["2019-12-12",22.6,23.04,22.0,22.6,23550.0],["2019-12-13",23.0,26.4,22.6,24.8,75235.0],["2019-12-16",25.4,25.4,23.0,24.2,35230.0],["2019-12-17",24.0,24.0,23.0,23.4,15885.0],["2019-12-18",23.0,23.4,22.0,23.4,26420.0],["2019-12-19",23.6,23.8,22.4,23.2,24365.0],["2019-12-20",22.6,23.4,22.4,23.0,17155.0],["2019-12-23",11.2,13.0,10.4,11.6,295490.0],["2019-12-24",11.6,11.66,10.6,11.0,101975.0],["2019-12-26",11.2,12.0,10.62,10.98,73335.0],["2019-12-27",11.0,11.06,10.7,10.78,45510.0],["2019-12-30",11.0,11.0,10.4,10.52,48060.0],["2019-12-31",10.8,12.0,10.5,11.8,109175.0],["2020-01-02",12.2,19.6,11.82,17.5,299860.0],["2020-01-03",17.56,23.8,15.6,20.4,238355.0],["2020-01-06",20.2,20.2,16.02,17.8,74585.0],["2020-01-07",18.0,18.4,16.2,17.64,36830.0],["2020-01-08",17.22,19.2,17.0,17.9,81565.0],["2020-01-09",19.4,22.6,18.0,18.24,172110.0],["2020-01-10",18.38,18.6,17.74,18.1,47395.0],["2020-01-13",18.0,18.0,17.0,17.18,30830.0],["2020-01-14",17.18,18.2,17.1,17.54,22085.0],["2020-01-15",17.6,17.98,17.2,17.2,23315.0],["2020-01-16",17.56,20.2,17.4,19.6,56895.0],["2020-01-17",20.8,21.6,20.0,20.8,42025.0],["2020-01-21",20.6,20.8,19.0,20.2,43555.0],["2020-01-22",20.2,20.2,19.6,20.2,14545.0],["2020-01-23",19.8,22.4,19.4,21.6,70180.0],["2020-01-24",21.8,22.2,20.0,20.8,27295.0],["2020-01-27",20.2,20.8,17.68,17.86,44740.0],["2020-01-28",17.2,19.6,17.0,18.7,37440.0],["2020-01-29",18.8,19.58,18.1,19.0,15025.0],["2020-01-30",19.6,19.6,17.8,18.16,26100.0],["2020-01-31",18.42,19.18,17.88,18.48,15985.0],["2020-02-03",19.2,19.32,18.4,18.7,12605.0],["2020-02-04",18.98,19.58,18.42,18.5,12960.0],["2020-02-05",19.18,20.2,18.48,19.36,30130.0],["2020-02-06",20.0,20.8,18.9,19.7,34985.0],["2020-02-07",20.2,20.4,19.2,19.62,19725.0],["2020-02-10",20.6,20.6,20.0,20.2,10520.0],["2020-02-11",20.6,21.6,20.2,20.56,29450.0],["2020-02-12",21.4,21.4,19.66,20.6,13965.0],["2020-02-13",20.6,20.6,19.2,20.0,16130.0],["2020-02-14",19.2,19.6,17.8,18.8,31355.0],["2020-02-18",19.18,20.6,18.0,20.0,20715.0],["2020-02-19",20.0,20.0,19.0,19.78,14555.0],["2020-02-20",19.98,19.98,18.8,19.1,8730.0],["2020-02-21",19.4,19.4,18.42,19.06,11570.0],["2020-02-24",17.6,18.4,17.4,18.0,61575.0],["2020-02-25",18.0,18.2,15.66,16.5,56065.0],["2020-02-26",15.8,16.4,14.4,15.6,29345.0],["2020-02-27",15.6,16.4,15.0,15.02,22955.0],["2020-02-28",15.4,16.6,14.0,15.2,25115.0],["2020-03-02",16.2,16.6,14.6,15.0,16845.0],["2020-03-03",15.6,16.2,15.2,15.48,15285.0],["2020-03-04",16.0,16.4,15.62,15.7,12285.0],["2020-03-05",16.4,16.4,15.2,15.2,33710.0],["2020-03-06",16.0,16.0,14.6,14.94,16925.0],["2020-03-09",14.6,14.66,13.96,14.22,26415.0],["2020-03-10",15.0,15.0,13.42,14.0,27960.0],["2020-03-11",13.8,14.08,12.86,13.2,15190.0],["2020-03-12",12.8,13.58,11.22,12.6,22140.0],["2020-03-13",12.2,13.6,12.2,12.98,21050.0],["2020-03-16",11.6,12.0,10.8,11.0,23805.0],["2020-03-17",11.1,12.16,10.86,10.94,13660.0],["2020-03-18",11.54,11.8,10.0,10.2,21290.0],["2020-03-19",10.2,11.12,10.0,10.8,20095.0],["2020-03-20",10.8,11.6,10.6,11.06,13105.0],["2020-03-23",11.34,11.78,9.98,10.9,25400.0],["2020-03-24",10.84,11.0,10.2,10.8,12460.0],["2020-03-25",11.0,13.6,11.0,11.3,36475.0],["2020-03-26",12.0,12.96,11.22,12.24,38895.0],["2020-03-27",12.4,12.4,11.4,12.4,20770.0],["2020-03-30",12.4,12.7,11.8,12.1,12940.0],["2020-03-31",12.12,12.5,12.0,12.02,9110.0],["2020-04-01",12.36,12.48,11.42,12.0,9610.0],["2020-04-02",11.78,11.8,11.44,11.44,7355.0],["2020-04-03",11.6,12.0,11.2,11.6,5495.0],["2020-04-06",11.4,11.8,11.2,11.44,8915.0],["2020-04-07",12.24,12.24,11.2,11.2,8955.0],["2020-04-08",11.8,12.2,11.54,11.8,20545.0],["2020-04-09",12.2,12.6,11.8,12.3,25140.0],["2020-04-13",13.4,13.6,12.2,13.2,29055.0],["2020-04-14",13.58,13.58,12.8,13.2,25445.0],["2020-04-15",13.14,15.96,12.4,14.2,114625.0],["2020-04-16",15.2,15.6,14.56,15.2,90315.0],["2020-04-17",15.96,16.0,14.4,14.8,53205.0],["2020-04-20",15.2,15.2,14.2,14.4,38005.0],["2020-04-21",14.7,15.0,12.76,13.6,65955.0],["2020-04-22",13.9,14.4,13.2,13.8,24505.0],["2020-04-23",14.12,14.2,13.6,14.0,12695.0],["2020-04-24",13.4,13.7,12.9,13.4,23860.0],["2020-04-27",13.6,13.8,13.2,13.76,20410.0],["2020-04-28",13.84,13.9,13.4,13.9,13765.0],["2020-04-29",13.54,13.8,13.42,13.78,19985.0],["2020-04-30",14.0,14.0,13.4,13.5,13125.0],["2020-05-01",13.2,13.4,12.62,13.34,23920.0],["2020-05-04",13.0,13.3,12.6,13.3,11335.0],["2020-05-05",13.44,14.78,13.0,13.36,69980.0],["2020-05-06",13.98,14.0,13.2,13.66,28790.0],["2020-05-07",14.0,14.2,13.8,14.14,22560.0],["2020-05-08",14.2,14.7,13.82,14.5,38210.0],["2020-05-11",14.8,15.4,14.32,15.3,39210.0],["2020-05-12",15.4,17.0,15.4,16.4,92260.0],["2020-05-13",16.4,16.4,14.0,14.38,58350.0],["2020-05-14",14.58,15.2,14.0,14.96,30825.0],["2020-05-15",14.82,15.0,14.0,14.36,31770.0],["2020-05-18",14.5,15.4,14.4,15.24,63965.0],["2020-05-19",15.2,15.2,14.22,14.96,61240.0],["2020-05-20",14.96,15.0,14.04,14.68,42705.0],["2020-05-21",14.08,14.6,14.0,14.44,25380.0],["2020-05-22",14.6,15.0,14.26,14.96,30650.0],["2020-05-26",17.1,18.8,16.2,17.4,257505.0],["2020-05-27",18.58,21.8,17.42,21.0,334400.0],["2020-05-28",21.0,21.2,18.6,20.2,103265.0],["2020-05-29",19.2,20.6,18.6,20.4,74015.0],["2020-06-01",20.8,22.6,20.4,22.4,133055.0],["2020-06-02",23.2,28.4,23.0,25.8,284885.0],["2020-06-03",25.6,26.0,21.0,23.2,146160.0],["2020-06-04",24.0,24.6,23.4,24.4,102475.0],["2020-06-05",24.0,26.0,23.4,23.8,79580.0],["2020-06-08",24.0,24.2,22.4,24.0,95510.0],["2020-06-09",23.6,24.0,22.4,22.6,71830.0],["2020-06-10",23.4,23.4,21.2,22.4,68440.0],["2020-06-11",21.0,21.42,19.1,19.4,88505.0],["2020-06-12",20.8,21.2,20.4,21.0,46230.0],["2020-06-15",20.6,22.8,19.8,22.4,105465.0],["2020-06-16",22.8,23.4,22.4,23.2,68495.0],["2020-06-17",23.0,27.8,23.0,23.0,250935.0],["2020-06-18",23.8,27.2,23.4,25.8,308045.0],["2020-06-19",26.6,31.8,25.8,27.0,379780.0],["2020-06-22",27.6,29.2,26.6,27.2,152930.0],["2020-06-23",25.8,28.8,24.6,25.8,595050.0],["2020-06-24",26.2,28.0,24.4,27.6,544960.0],["2020-06-25",28.0,29.5,26.4,28.2,404040.0],["2020-06-26",28.0,28.4,25.2,26.0,403115.0],["2020-06-29",26.0,26.2,24.6,25.0,188745.0],["2020-06-30",25.0,26.0,24.8,25.8,94340.0],["2020-07-01",25.4,26.6,25.0,25.6,69655.0],["2020-07-02",26.0,26.0,24.8,25.8,63130.0],["2020-07-06",26.0,27.0,25.4,26.2,129510.0],["2020-07-07",26.8,27.0,25.6,26.2,84590.0],["2020-07-08",26.0,29.4,25.4,28.6,376595.0],["2020-07-09",28.6,29.0,26.6,28.0,128125.0],["2020-07-10",28.0,29.2,27.4,28.4,115560.0],["2020-07-13",29.0,31.0,27.4,28.2,310170.0],["2020-07-14",28.2,28.2,26.4,27.0,118670.0],["2020-07-15",27.0,28.0,26.8,27.6,74870.0],["2020-07-16",27.8,33.0,27.4,31.8,538255.0],["2020-07-17",32.2,33.2,30.4,31.6,156555.0],["2020-07-20",31.2,32.8,30.6,31.2,116260.0],["2020-07-21",32.0,32.2,29.6,31.4,110285.0],["2020-07-22",31.0,32.6,30.4,32.0,92760.0],["2020-07-23",33.0,34.6,29.0,30.6,199345.0],["2020-07-24",30.6,30.6,29.0,29.8,91715.0],["2020-07-27",30.0,30.2,26.2,28.2,203110.0],["2020-07-28",27.8,28.4,26.6,26.8,86085.0],["2020-07-29",28.0,29.2,27.0,28.8,102680.0],["2020-07-30",28.0,28.4,27.0,27.6,79020.0],["2020-07-31",28.4,28.4,27.0,27.2,86865.0],["2020-08-03",27.8,28.0,27.4,27.8,91845.0],["2020-08-04",28.0,28.0,25.0,26.4,190465.0],["2020-08-05",26.6,27.6,26.2,26.6,73665.0],["2020-08-06",26.8,26.8,25.2,25.6,78890.0],["2020-08-07",25.6,26.4,25.2,26.0,81220.0],["2020-08-10",26.4,27.4,25.6,27.2,91825.0],["2020-08-11",28.0,28.0,26.2,26.6,87930.0],["2020-08-12",27.2,27.8,26.6,27.2,68055.0],["2020-08-13",27.6,27.6,26.0,26.8,94170.0],["2020-08-14",26.6,29.8,26.4,28.0,286640.0],["2020-08-17",29.4,29.4,27.6,28.2,138295.0],["2020-08-18",28.0,28.6,26.8,28.0,119030.0],["2020-08-19",28.0,31.8,27.2,30.6,418115.0],["2020-08-20",30.8,31.2,29.0,29.6,112510.0],["2020-08-21",29.6,29.78,27.4,27.8,145365.0],["2020-08-24",28.0,28.6,23.26,26.6,231165.0],["2020-08-25",25.6,26.0,24.4,25.6,62585.0],["2020-08-26",16.64,18.4,15.62,16.3,1194250.0],["2020-08-27",15.0,15.2,13.0,14.2,488055.0],["2020-08-28",14.56,14.56,13.4,13.58,132690.0],["2020-08-31",13.5,13.96,12.86,13.2,123690.0],["2020-09-01",12.48,12.68,11.6,12.4,205700.0],["2020-09-02",11.9,13.2,11.66,13.02,138145.0],["2020-09-03",13.38,14.2,12.2,12.8,186885.0],["2020-09-04",13.2,13.58,12.6,13.0,87355.0],["2020-09-08",13.2,13.5,12.72,12.8,39640.0],["2020-09-09",12.9,13.4,12.7,12.8,34340.0],["2020-09-10",12.8,13.0,12.1,12.3,46275.0],["2020-09-11",12.4,12.76,12.12,12.2,32575.0],["2020-09-14",12.2,12.7,12.2,12.4,28115.0],["2020-09-15",12.6,13.2,12.6,12.82,52830.0],["2020-09-16",13.1,14.0,13.0,13.52,57025.0],["2020-09-17",13.34,13.7,13.1,13.2,44225.0],["2020-09-18",13.8,14.92,13.6,13.92,113200.0],["2020-09-21",14.2,14.8,14.04,14.28,64965.0],["2020-09-22",14.4,14.56,13.2,13.76,65830.0],["2020-09-23",14.0,14.2,12.9,12.9,39675.0],["2020-09-24",13.0,13.6,12.62,13.16,22460.0],["2020-09-25",13.16,14.0,13.0,13.5,26960.0],["2020-09-28",13.4,13.6,13.22,13.22,18760.0],["2020-09-29",13.22,13.6,13.22,13.34,13115.0],["2020-09-30",13.76,14.8,13.6,14.4,92395.0],["2020-10-01",14.56,14.56,13.7,14.2,29130.0],["2020-10-02",14.0,14.18,13.64,14.02,25505.0],["2020-10-05",14.02,14.2,13.78,14.1,10575.0],["2020-10-06",14.2,14.8,14.18,14.28,25530.0],["2020-10-07",14.0,14.5,14.0,14.5,28115.0],["2020-10-08",14.6,15.78,14.2,15.0,42735.0],["2020-10-09",14.88,15.4,14.7,15.1,31640.0],["2020-10-12",15.6,17.5,15.0,17.5,120475.0],["2020-10-13",17.58,18.6,16.22,17.2,151920.0],["2020-10-14",17.6,17.86,16.6,17.46,75650.0],["2020-10-15",17.4,17.6,16.8,17.4,30740.0],["2020-10-16",17.2,17.6,17.2,17.6,37675.0],["2020-10-19",18.0,18.0,16.5,16.86,32620.0],["2020-10-20",17.2,17.2,16.0,16.18,29975.0],["2020-10-21",15.94,16.0,14.8,15.4,36860.0],["2020-10-22",15.2,15.72,13.8,14.82,32365.0],["2020-10-23",14.9,16.4,14.9,16.0,23545.0],["2020-10-26",16.08,16.08,14.6,15.2,18485.0],["2020-10-27",15.5,15.5,14.6,14.8,14135.0],["2020-10-28",14.96,15.0,14.4,14.8,15970.0],["2020-10-29",15.2,17.0,14.4,16.1,44330.0],["2020-10-30",15.78,16.14,14.6,15.6,17480.0],["2020-11-02",16.0,16.0,14.88,15.18,14745.0],["2020-11-03",15.2,15.98,14.88,15.8,19870.0],["2020-11-04",16.2,16.6,15.36,15.8,20930.0],["2020-11-05",16.0,18.3,16.0,16.6,78455.0],["2020-11-06",16.5,16.8,16.0,16.4,18195.0],["2020-11-09",16.4,17.0,16.04,16.28,34155.0],["2020-11-10",16.88,17.9,16.28,17.4,55440.0],["2020-11-11",17.8,19.4,17.4,19.0,68860.0],["2020-11-12",19.2,20.8,18.24,19.8,70410.0],["2020-11-13",19.8,21.74,19.8,20.8,46740.0],["2020-11-16",21.0,23.6,21.0,23.0,95570.0],["2020-11-17",23.38,25.0,19.1,21.0,137965.0],["2020-11-18",21.2,23.6,19.46,22.2,71240.0],["2020-11-19",23.2,24.6,21.6,24.0,50920.0],["2020-11-20",24.4,24.6,22.8,24.0,49790.0],["2020-11-23",23.8,26.0,23.0,25.2,70325.0],["2020-11-24",26.0,26.0,24.7,24.8,33690.0],["2020-11-25",25.4,26.2,24.0,24.2,46595.0],["2020-11-27",24.14,25.84,24.14,24.6,33540.0],["2020-11-30",24.6,25.0,22.8,24.0,41695.0],["2020-12-01",24.4,25.0,23.0,23.0,46750.0],["2020-12-02",23.0,23.8,22.2,23.2,46270.0],["2020-12-03",23.4,23.6,22.4,22.8,22155.0],["2020-12-04",23.0,23.2,22.4,23.2,18005.0],["2020-12-07",23.2,23.2,22.2,23.0,29215.0],["2020-12-08",22.4,24.2,22.4,23.4,31465.0],["2020-12-09",23.8,27.0,23.6,25.6,100480.0],["2020-12-10",25.2,26.0,24.8,26.0,26260.0],["2020-12-11",26.6,26.8,24.4,26.4,42900.0],["2020-12-14",27.6,27.8,26.0,26.4,32005.0],["2020-12-15",26.4,27.0,25.2,26.0,30825.0],["2020-12-16",26.0,27.6,26.0,27.6,49135.0],["2020-12-17",27.2,27.6,26.0,27.2,44165.0],["2020-12-18",27.4,29.0,26.42,29.0,77800.0],["2020-12-21",27.2,29.4,27.2,29.4,48720.0],["2020-12-22",29.6,30.6,28.6,30.6,34935.0],["2020-12-23",30.6,31.6,29.4,31.6,49715.0],["2020-12-24",31.6,31.6,29.6,31.0,46930.0],["2020-12-28",30.0,30.6,28.6,29.2,44125.0],["2020-12-29",29.4,29.4,25.8,26.2,63070.0],["2020-12-30",25.8,27.2,25.8,26.6,37615.0],["2020-12-31",26.6,27.0,25.4,26.0,35085.0],["2021-01-04",27.0,27.2,21.6,24.2,131960.0],["2021-01-05",23.2,24.0,23.0,23.6,29680.0],["2021-01-06",23.6,25.0,23.6,24.4,28975.0],["2021-01-07",24.4,26.0,24.4,25.6,25925.0],["2021-01-08",25.6,25.6,24.6,25.6,32180.0],["2021-01-11",26.0,26.0,24.4,25.2,36535.0],["2021-01-12",25.2,25.2,23.6,24.8,59700.0],["2021-01-13",24.4,24.8,24.0,24.0,31535.0],["2021-01-14",24.0,25.2,23.8,24.6,24900.0],["2021-01-15",25.8,25.8,24.02,24.4,23625.0],["2021-01-19",24.2,25.6,24.2,25.2,28500.0],["2021-01-20",25.2,26.4,25.0,25.2,25935.0],["2021-01-21",26.0,26.6,25.2,26.2,33995.0],["2021-01-22",26.2,27.0,25.8,26.6,29865.0],["2021-01-25",27.0,28.0,26.4,27.2,32685.0],["2021-01-26",27.0,27.8,26.8,27.2,42540.0],["2021-01-27",27.0,27.0,24.2,24.8,57515.0],["2021-01-28",24.8,26.0,24.2,24.4,37615.0],["2021-01-29",20.2,20.6,18.58,18.7,1221565.0],["2021-02-01",20.0,24.0,20.0,22.6,484330.0],["2021-02-02",23.8,23.8,21.4,23.0,287895.0],["2021-02-03",26.0,33.0,25.2,29.4,1461905.0],["2021-02-04",32.4,37.0,31.0,35.8,1299445.0],["2021-02-05",46.8,51.0,38.2,43.6,1443895.0],["2021-02-08",49.6,72.4,46.2,66.2,1894300.0],["2021-02-09",79.2,85.2,52.0,62.0,1922370.0],["2021-02-10",58.6,58.8,50.0,55.2,652440.0],["2021-02-11",56.2,57.0,48.4,51.8,440885.0],["2021-02-12",49.0,54.6,45.0,50.6,350780.0],["2021-02-16",51.8,55.0,47.6,55.0,293280.0],["2021-02-17",50.72,53.0,48.2,50.4,173700.0],["2021-02-18",50.2,50.6,46.6,46.6,115425.0],["2021-02-19",49.0,51.0,46.8,48.6,119715.0],["2021-02-22",47.86,49.8,46.2,47.2,103695.0],["2021-02-23",41.0,45.2,37.6,42.4,180110.0],["2021-02-24",42.8,48.0,42.8,45.8,91940.0],["2021-02-25",46.0,46.6,41.4,42.6,86400.0],["2021-02-26",41.6,44.6,39.4,43.4,80035.0],["2021-03-01",44.2,44.8,42.2,43.0,60670.0],["2021-03-02",43.4,47.2,42.8,43.4,61395.0],["2021-03-03",43.0,43.46,39.8,40.2,92025.0],["2021-03-04",39.8,40.8,34.2,36.2,166470.0],["2021-03-05",37.0,37.2,32.0,36.4,104960.0],["2021-03-08",37.68,38.8,35.4,36.2,55160.0],["2021-03-09",37.84,41.2,37.6,40.2,63990.0],["2021-03-10",41.6,41.6,38.4,39.4,42715.0],["2021-03-11",40.0,47.4,39.4,44.6,116875.0],["2021-03-12",43.4,45.6,41.8,44.8,49460.0],["2021-03-15",46.0,48.4,45.0,45.0,61025.0],["2021-03-16",47.0,47.6,44.2,45.8,60060.0],["2021-03-17",45.4,49.04,44.4,48.2,65420.0],["2021-03-18",47.8,49.6,45.4,45.8,63495.0],["2021-03-19",46.0,49.6,45.8,49.4,130870.0],["2021-03-22",50.0,50.4,48.2,49.6,44580.0],["2021-03-23",49.0,49.4,45.4,47.2,41330.0],["2021-03-24",47.4,47.78,44.6,45.4,49750.0],["2021-03-25",42.16,46.2,38.4,45.7,43040.0],["2021-03-26",46.0,46.0,43.6,45.2,20825.0],["2021-03-29",44.2,44.4,40.4,41.2,90230.0],["2021-03-30",41.0,44.0,40.6,43.6,27890.0],["2021-03-31",43.4,45.6,43.4,45.0,59345.0],["2021-04-01",44.8,45.0,43.2,44.2,38025.0],["2021-04-05",45.0,46.8,44.0,45.6,40225.0],["2021-04-06",45.0,45.7,43.4,44.2,30735.0],["2021-04-07",44.6,46.6,43.6,44.8,37125.0],["2021-04-08",44.8,45.8,43.2,45.0,34945.0],["2021-04-09",44.4,45.0,43.6,43.8,29195.0],["2021-04-12",43.8,43.8,39.2,40.0,79735.0],["2021-04-13",40.0,41.8,39.6,40.6,32210.0],["2021-04-14",40.2,40.8,36.8,37.4,101085.0],["2021-04-15",37.6,38.6,36.2,38.0,45100.0],["2021-04-16",37.8,37.8,35.0,36.4,46185.0],["2021-04-19",35.4,36.6,34.5,36.6,33045.0],["2021-04-20",36.0,38.82,35.4,35.6,47675.0],["2021-04-21",38.0,42.66,36.6,41.4,94075.0],["2021-04-22",41.6,44.6,40.4,43.4,65000.0],["2021-04-23",43.4,45.0,41.9,42.4,30285.0],["2021-04-26",42.6,45.7,42.0,45.4,42150.0],["2021-04-27",45.4,45.9,43.6,44.6,34445.0],["2021-04-28",44.4,47.8,43.6,46.2,46985.0],["2021-04-29",46.4,47.9,44.6,46.6,40940.0],["2021-04-30",46.6,47.8,45.8,47.6,50415.0],["2021-05-03",47.94,48.4,46.2,47.2,32755.0],["2021-05-04",46.0,46.4,42.4,44.8,47910.0],["2021-05-05",44.0,46.6,43.14,46.0,37460.0],["2021-05-06",45.4,45.4,41.5,43.0,38580.0],["2021-05-07",43.2,45.0,42.8,43.4,31910.0],["2021-05-10",42.8,42.8,39.2,39.6,62290.0],["2021-05-11",39.0,41.6,38.6,40.8,27615.0],["2021-05-12",40.0,41.74,39.2,39.6,39555.0],["2021-05-13",39.6,41.4,38.4,38.8,40130.0],["2021-05-14",39.2,42.2,39.2,41.8,37330.0],["2021-05-17",40.48,45.8,40.2,45.0,53225.0],["2021-05-18",44.4,47.1,43.4,45.0,32620.0],["2021-05-19",43.4,47.4,43.4,47.0,37200.0],["2021-05-20",47.0,48.4,45.4,47.2,44700.0],["2021-05-21",47.4,48.2,45.8,47.0,36855.0],["2021-05-24",48.0,50.0,46.4,48.2,53435.0],["2021-05-25",49.2,50.8,48.4,49.6,42160.0],["2021-05-26",50.2,52.0,48.4,51.2,40535.0],["2021-05-27",51.2,54.0,50.4,53.2,50890.0],["2021-05-28",53.0,55.0,53.0,53.6,31720.0],["2021-06-01",55.0,56.0,52.8,55.2,45910.0],["2021-06-02",56.0,57.2,53.8,54.2,63075.0],["2021-06-03",53.0,54.2,51.8,52.2,47280.0],["2021-06-04",53.0,53.6,51.8,52.0,34430.0],["2021-06-07",51.6,54.2,51.0,52.4,47050.0],["2021-06-08",53.6,53.66,51.3,53.0,46630.0],["2021-06-09",53.6,53.6,52.0,52.0,27955.0],["2021-06-10",52.2,53.3,51.0,51.4,35220.0],["2021-06-11",51.2,52.6,50.8,52.0,37080.0],["2021-06-14",53.7,53.76,51.6,51.8,35080.0],["2021-06-15",52.6,52.8,50.8,51.6,23235.0],["2021-06-16",51.6,52.5,51.0,52.0,29010.0],["2021-06-17",52.0,53.06,51.2,52.0,41990.0],["2021-06-18",51.0,51.7,49.2,50.4,37805.0],["2021-06-21",50.6,51.3,48.8,49.0,29650.0],["2021-06-22",49.0,49.4,44.0,46.8,104310.0],["2021-06-23",46.4,47.8,46.2,46.8,30805.0],["2021-06-24",48.0,49.4,47.4,47.8,39640.0],["2021-06-25",49.0,49.8,48.0,48.4,511920.0],["2021-06-28",48.8,50.0,47.8,49.6,37525.0],["2021-06-29",50.0,51.0,48.6,50.4,33445.0],["2021-06-30",49.6,50.6,49.2,49.8,34950.0],["2021-07-01",50.0,50.4,49.04,50.0,29255.0],["2021-07-02",50.0,50.0,47.6,47.6,24935.0],["2021-07-06",47.0,49.0,45.6,48.4,43000.0],["2021-07-07",47.6,51.5,46.44,51.2,40860.0],["2021-07-08",50.0,52.0,49.2,50.0,39380.0],["2021-07-09",50.4,52.7,49.5,52.4,48930.0],["2021-07-12",52.8,53.5,51.8,52.2,34060.0],["2021-07-13",51.6,52.4,49.8,51.0,30600.0],["2021-07-14",50.8,51.0,46.2,46.6,43450.0],["2021-07-15",46.6,46.6,44.2,45.4,40615.0],["2021-07-16",45.4,47.2,44.2,44.8,26705.0],["2021-07-19",43.6,47.4,43.1,47.0,33060.0],["2021-07-20",47.4,47.8,45.86,47.2,22190.0],["2021-07-21",47.8,50.4,46.4,50.4,30360.0],["2021-07-22",50.4,50.6,48.6,49.6,17510.0],["2021-07-23",49.6,49.6,47.6,48.4,13555.0],["2021-07-26",49.2,49.2,45.4,46.0,25845.0],["2021-07-27",46.0,46.8,43.6,44.6,28285.0],["2021-07-28",44.4,47.6,44.4,47.2,24305.0],["2021-07-29",47.0,49.2,46.2,48.2,29670.0],["2021-07-30",48.4,48.8,45.1,45.2,31840.0],["2021-08-02",46.4,46.74,44.8,45.2,24070.0],["2021-08-03",60.3,65.4,47.6,48.2,5745100.0],["2021-08-04",47.4,48.02,41.6,44.0,553430.0],["2021-08-05",44.44,51.0,43.3,48.6,238570.0],["2021-08-06",48.6,50.8,46.4,50.0,118070.0],["2021-08-09",51.6,57.5,50.4,55.0,222850.0],["2021-08-10",55.0,55.8,50.24,51.6,96400.0],["2021-08-11",51.7,52.7,49.0,52.6,94205.0],["2021-08-12",52.6,52.8,50.2,50.6,30330.0],["2021-08-13",50.6,51.6,47.64,48.0,95285.0],["2021-08-16",47.72,47.8,42.8,43.2,131030.0],["2021-08-17",44.0,47.4,43.6,45.8,85615.0],["2021-08-18",45.4,46.3,41.7,42.4,107055.0],["2021-08-19",42.6,44.4,42.0,43.0,63725.0],["2021-08-20",42.4,46.2,42.4,45.6,49920.0],["2021-08-23",46.0,47.6,45.4,47.0,37720.0],["2021-08-24",46.4,48.8,45.8,48.4,48960.0],["2021-08-25",48.2,49.4,47.6,48.6,33415.0],["2021-08-26",47.8,51.2,47.6,48.8,56590.0],["2021-08-27",49.2,52.8,49.04,51.8,67930.0],["2021-08-30",51.6,54.0,50.4,52.6,64820.0],["2021-08-31",52.96,57.3,52.32,55.2,108635.0],["2021-09-01",56.0,56.6,52.1,53.2,63290.0],["2021-09-02",52.8,54.6,52.8,53.0,33300.0],["2021-09-03",52.8,53.4,51.3,52.0,33205.0],["2021-09-07",55.6,55.6,50.4,50.6,36110.0],["2021-09-08",51.64,51.64,49.0,49.2,37545.0],["2021-09-09",49.8,52.4,49.6,50.4,38180.0],["2021-09-10",50.8,51.5,49.7,49.8,20150.0],["2021-09-13",50.6,51.9,48.7,50.4,29610.0],["2021-09-14",50.2,50.4,48.0,48.2,37020.0],["2021-09-15",49.0,49.8,48.1,48.4,28935.0],["2021-09-16",48.8,48.8,47.4,48.0,25115.0],["2021-09-17",47.2,48.6,46.8,48.2,62490.0],["2021-09-20",46.2,46.6,44.38,45.4,70490.0],["2021-09-21",45.4,47.0,45.0,46.2,28720.0],["2021-09-22",46.6,47.56,45.8,46.0,45455.0],["2021-09-23",46.2,48.0,46.0,47.6,36895.0],["2021-09-24",47.6,47.6,45.4,46.0,51295.0],["2021-09-27",45.6,46.9,45.4,45.6,42850.0],["2021-09-28",45.4,45.4,44.0,44.0,51850.0],["2021-09-29",45.2,45.32,42.0,42.6,77630.0],["2021-09-30",43.0,44.4,43.0,43.4,34740.0],["2021-10-01",43.6,43.6,42.2,43.0,25785.0],["2021-10-04",43.0,43.4,41.8,42.2,29310.0],["2021-10-05",42.6,43.2,42.0,42.4,22025.0],["2021-10-06",42.4,42.6,40.4,41.8,43250.0],["2021-10-07",42.8,45.8,42.0,44.6,44630.0],["2021-10-08",45.6,46.2,43.8,44.2,32935.0],["2021-10-11",44.0,44.6,43.6,44.0,14235.0],["2021-10-12",44.2,46.0,43.6,44.4,33060.0],["2021-10-13",44.2,44.8,43.4,43.6,24050.0],["2021-10-14",43.6,43.8,42.8,42.8,24145.0],["2021-10-15",43.6,43.6,42.2,42.2,28095.0],["2021-10-18",42.6,43.0,41.0,42.2,52655.0],["2021-10-19",42.0,43.2,41.7,42.2,36010.0],["2021-10-20",42.4,43.4,42.2,42.8,20535.0],["2021-10-21",42.4,43.6,42.2,42.2,25295.0],["2021-10-22",42.4,42.6,41.0,42.4,85645.0],["2021-10-25",42.2,44.2,42.0,43.8,41200.0],["2021-10-26",43.6,43.6,42.2,42.4,21795.0],["2021-10-27",42.2,42.72,40.8,40.8,26420.0],["2021-10-28",41.0,42.0,40.6,41.8,23155.0],["2021-10-29",41.6,42.0,40.6,41.4,22525.0],["2021-11-01",41.0,42.4,41.0,41.6,26500.0],["2021-11-02",41.6,41.8,40.7,41.8,25190.0],["2021-11-03",42.2,43.1,41.4,42.6,37595.0],["2021-11-04",41.8,43.3,41.4,41.8,25555.0],["2021-11-05",42.6,42.6,41.0,41.8,30010.0],["2021-11-08",42.6,42.6,41.0,41.4,28585.0],["2021-11-09",41.6,41.8,40.4,41.4,29825.0],["2021-11-10",41.6,41.6,39.2,39.6,54425.0],["2021-11-11",39.6,40.8,39.1,40.6,27970.0],["2021-11-12",41.2,42.0,40.0,41.0,41775.0],["2021-11-15",42.0,42.0,38.2,39.0,94505.0],["2021-11-16",38.8,41.4,36.8,40.0,119070.0],["2021-11-17",40.2,40.5,37.4,38.0,83675.0],["2021-11-18",37.8,38.0,31.0,31.4,213510.0],["2021-11-19",31.8,33.0,30.5,30.8,73065.0],["2021-11-22",30.8,31.2,28.6,29.6,94090.0],["2021-11-23",29.4,31.4,29.2,31.2,80615.0],["2021-11-24",24.76,25.4,23.8,25.4,629880.0],["2021-11-26",25.0,27.8,24.8,27.4,141270.0],["2021-11-29",27.4,30.0,26.4,28.8,128775.0],["2021-11-30",28.6,30.8,27.6,30.2,162130.0],["2021-12-01",30.4,30.6,25.6,25.8,96795.0],["2021-12-02",28.2,28.2,27.0,27.6,160470.0],["2021-12-03",28.4,28.6,26.2,26.6,133085.0],["2021-12-06",27.24,28.0,25.8,27.4,69195.0],["2021-12-07",28.4,30.1,28.0,29.8,84360.0],["2021-12-08",30.4,32.6,29.8,31.8,115715.0],["2021-12-09",31.8,32.3,29.8,29.8,71545.0],["2021-12-10",30.0,30.6,28.8,29.0,54650.0],["2021-12-13",30.0,30.4,27.6,28.6,56195.0],["2021-12-14",28.0,28.6,27.0,27.8,43545.0],["2021-12-15",27.4,29.4,26.4,29.0,56450.0],["2021-12-16",29.2,29.4,28.0,28.2,32780.0],["2021-12-17",28.0,29.6,27.0,29.0,55735.0],["2021-12-20",28.8,29.4,27.98,28.6,41310.0],["2021-12-21",28.8,29.4,28.2,28.8,32830.0],["2021-12-22",28.2,28.2,26.6,27.8,52520.0],["2021-12-23",28.0,28.0,27.0,27.6,50745.0],["2021-12-27",28.2,28.8,27.0,28.4,63975.0],["2021-12-28",27.82,28.8,26.4,27.2,79945.0],["2021-12-29",26.8,27.2,26.0,26.6,41820.0],["2021-12-30",26.4,28.4,26.4,27.8,45875.0],["2021-12-31",27.4,28.2,27.0,27.2,42820.0],["2022-01-03",27.8,29.6,27.1,29.2,42255.0],["2022-01-04",29.2,29.9,27.4,27.8,50520.0],["2022-01-05",28.4,28.8,26.6,26.6,37965.0],["2022-01-06",26.6,26.8,25.0,26.2,73735.0],["2022-01-07",26.4,27.0,25.2,25.2,40155.0],["2022-01-10",25.2,25.2,24.2,24.8,53490.0],["2022-01-11",24.8,25.4,24.2,24.4,74105.0],["2022-01-12",24.4,25.4,24.0,25.0,54685.0],["2022-01-13",25.0,26.9,25.0,26.0,66450.0],["2022-01-14",26.0,26.6,25.6,26.6,79690.0],["2022-01-18",26.6,27.0,25.8,26.0,65990.0],["2022-01-19",26.0,26.4,25.8,25.8,37505.0],["2022-01-20",26.0,26.4,25.4,25.6,53250.0],["2022-01-21",26.2,26.6,24.4,24.6,183305.0],["2022-01-24",25.0,28.8,24.4,27.8,141325.0],["2022-01-25",28.0,28.6,26.4,28.0,95505.0],["2022-01-26",28.4,28.6,27.0,27.4,99545.0],["2022-01-27",27.8,27.8,25.0,25.4,80955.0],["2022-01-28",25.6,27.8,25.0,27.6,127730.0],["2022-01-31",27.4,28.5,27.2,28.4,88530.0],["2022-02-01",28.0,30.8,27.9,29.8,90075.0],["2022-02-02",29.8,29.8,27.4,27.8,50320.0],["2022-02-03",27.6,27.8,26.2,26.6,64985.0],["2022-02-04",26.4,27.0,25.8,26.4,49275.0],["2022-02-07",28.0,28.0,26.2,26.6,21350.0],["2022-02-08",26.6,26.8,26.0,26.8,20450.0],["2022-02-09",27.0,28.0,26.6,27.6,24730.0],["2022-02-10",27.0,28.6,27.0,27.6,32325.0],["2022-02-11",27.6,28.5,26.4,27.0,42590.0],["2022-02-14",27.0,28.0,26.6,26.6,29670.0],["2022-02-15",26.4,28.2,26.2,28.0,52160.0],["2022-02-16",27.4,30.2,27.0,30.0,76035.0],["2022-02-17",29.6,32.6,29.4,30.0,76560.0],["2022-02-18",29.6,30.2,29.0,29.2,38850.0],["2022-02-22",28.8,30.4,27.8,30.0,99555.0],["2022-02-23",30.0,30.5,28.1,28.2,52655.0],["2022-02-24",28.6,33.1,28.2,32.8,124310.0],["2022-02-25",32.6,34.0,31.6,33.6,69830.0],["2022-02-28",33.8,33.8,32.0,32.6,93765.0],["2022-03-01",33.0,35.3,32.6,33.6,72255.0],["2022-03-02",33.4,35.4,33.4,34.0,51365.0],["2022-03-03",34.6,36.4,33.6,35.8,71700.0],["2022-03-04",36.6,37.6,34.2,34.6,75325.0],["2022-03-07",35.5,37.3,34.4,36.8,71275.0],["2022-03-08",35.6,38.4,35.6,37.0,76930.0],["2022-03-09",37.6,38.6,35.0,36.4,113050.0],["2022-03-10",37.0,37.0,35.0,36.0,54180.0],["2022-03-11",36.4,36.6,35.4,35.8,41635.0],["2022-03-14",35.6,37.2,35.4,35.8,46255.0],["2022-03-15",35.8,37.0,35.4,35.4,48855.0],["2022-03-16",36.0,37.6,35.8,36.8,99040.0],["2022-03-17",37.4,38.2,37.0,37.4,52430.0],["2022-03-18",37.6,42.4,37.2,40.2,338905.0],["2022-03-21",42.0,42.3,39.6,40.6,176890.0],["2022-03-22",40.2,41.0,38.8,39.6,60920.0],["2022-03-23",39.8,39.8,38.0,38.4,39805.0],["2022-03-24",39.0,40.2,38.0,39.8,36990.0],["2022-03-25",39.4,40.4,38.8,40.2,55985.0],["2022-03-28",40.2,40.8,38.4,40.2,96175.0],["2022-03-29",40.4,41.4,39.5,40.6,81905.0],["2022-03-30",40.6,42.2,39.5,39.8,94570.0],["2022-03-31",39.8,40.4,35.4,35.6,120570.0],["2022-04-01",36.2,37.2,35.4,37.0,68125.0],["2022-04-04",37.4,38.4,35.2,37.8,53555.0],["2022-04-05",37.8,39.0,36.8,38.8,78920.0],["2022-04-06",38.2,40.6,37.6,40.2,108220.0],["2022-04-07",39.8,40.8,38.2,39.0,38530.0],["2022-04-08",39.0,39.0,36.6,36.8,36060.0],["2022-04-11",36.8,36.8,34.6,35.0,51595.0],["2022-04-12",35.8,35.8,33.2,33.8,59675.0],["2022-04-13",33.8,35.8,33.5,35.8,48135.0],["2022-04-14",35.4,36.6,35.1,36.4,30940.0],["2022-04-18",36.4,36.4,34.8,35.0,39470.0],["2022-04-19",35.0,36.3,34.9,36.0,41475.0],["2022-04-20",36.0,36.8,35.7,36.2,16225.0],["2022-04-21",36.2,36.6,34.4,34.8,46485.0],["2022-04-22",34.8,34.9,33.2,33.8,38230.0],["2022-04-25",33.2,33.9,32.8,33.4,26535.0],["2022-04-26",33.0,33.4,31.4,32.0,31600.0],["2022-04-27",32.2,32.3,31.2,31.4,25885.0],["2022-04-28",31.8,32.3,30.0,31.8,33260.0],["2022-04-29",31.4,32.6,30.8,31.0,25025.0],["2022-05-02",31.0,31.8,30.4,31.6,26175.0],["2022-05-03",31.4,34.0,31.2,33.4,28900.0],["2022-05-04",33.4,35.0,33.0,34.6,46180.0],["2022-05-05",34.8,34.9,31.8,32.0,28415.0],["2022-05-06",31.6,32.6,31.4,32.0,41965.0],["2022-05-09",31.6,31.8,29.0,29.6,48000.0],["2022-05-10",31.2,31.4,29.6,30.8,32940.0],["2022-05-11",31.2,31.2,29.0,29.4,48500.0],["2022-05-12",29.6,31.0,29.02,29.8,50135.0],["2022-05-13",30.4,33.0,30.4,32.0,60140.0],["2022-05-16",31.6,33.0,31.6,32.0,19490.0],["2022-05-17",32.2,32.76,31.1,32.6,23995.0],["2022-05-18",31.6,32.2,30.0,30.6,28860.0],["2022-05-19",30.0,30.8,29.8,30.4,32045.0],["2022-05-20",31.2,31.8,30.2,31.4,31180.0],["2022-05-23",31.4,32.0,30.72,31.4,28530.0],["2022-05-24",30.6,31.0,29.6,30.0,20890.0],["2022-05-25",30.0,30.4,29.2,30.0,28280.0],["2022-05-26",31.0,31.8,29.9,31.4,24720.0],["2022-05-27",31.0,34.0,30.76,33.8,24780.0],["2022-05-31",15.98,25.6,13.68,23.0,1063775.0],["2022-06-01",21.8,22.0,20.0,21.4,164435.0],["2022-06-02",20.8,21.6,20.4,20.8,43625.0],["2022-06-03",20.8,21.4,20.2,20.4,22630.0],["2022-06-06",20.6,20.8,17.8,18.96,73320.0],["2022-06-07",18.6,21.0,18.6,20.8,27315.0],["2022-06-08",20.4,21.4,20.2,20.6,15970.0],["2022-06-09",20.2,21.0,19.22,19.4,29575.0],["2022-06-10",19.0,19.4,18.5,18.74,23260.0],["2022-06-13",18.8,19.08,16.6,18.28,59805.0],["2022-06-14",19.0,21.4,18.46,21.2,47255.0],["2022-06-15",21.2,21.2,19.8,19.86,42875.0],["2022-06-16",19.6,19.9,17.8,18.48,32655.0],["2022-06-17",18.6,20.4,18.6,19.98,27245.0],["2022-06-21",19.12,21.8,19.12,21.0,26720.0],["2022-06-22",21.0,21.6,19.7,20.4,23135.0],["2022-06-23",20.4,20.8,20.0,20.6,12680.0],["2022-06-24",21.2,22.3,20.3,21.8,54255.0],["2022-06-27",21.8,21.9,20.4,20.8,12265.0],["2022-06-28",20.8,21.0,19.6,20.0,26230.0],["2022-06-29",19.92,21.0,19.4,20.8,19015.0],["2022-06-30",20.2,20.6,20.0,20.4,12635.0],["2022-07-01",20.4,21.0,20.0,20.4,18840.0],["2022-07-05",20.8,22.8,20.6,22.0,42170.0],["2022-07-06",22.0,23.0,21.8,22.2,30030.0],["2022-07-07",22.2,24.0,22.0,23.2,34490.0],["2022-07-08",23.2,24.8,23.1,24.8,37720.0],["2022-07-11",24.8,24.8,22.2,22.2,19935.0],["2022-07-12",22.6,22.8,22.0,22.8,12595.0],["2022-07-13",22.6,24.0,21.8,23.0,38770.0],["2022-07-14",23.0,23.4,22.2,22.8,23615.0],["2022-07-15",24.2,24.2,22.4,23.4,22940.0],["2022-07-18",23.4,24.6,22.9,23.2,19115.0],["2022-07-19",23.6,24.6,23.0,23.6,15320.0],["2022-07-20",23.8,26.0,23.8,24.8,39275.0],["2022-07-21",24.4,25.08,23.2,23.8,19955.0],["2022-07-22",24.2,24.4,22.4,22.6,22785.0],["2022-07-25",22.6,23.4,22.2,22.8,15085.0],["2022-07-26",22.8,23.2,22.2,22.6,14790.0],["2022-07-27",23.2,23.6,22.2,23.4,18525.0],["2022-07-28",23.2,23.4,22.4,23.0,13110.0],["2022-07-29",23.0,23.4,21.8,22.6,27395.0],["2022-08-01",22.4,23.0,22.4,22.6,16140.0],["2022-08-02",22.4,23.2,22.4,22.8,21940.0],["2022-08-03",22.8,24.3,22.4,22.8,39760.0],["2022-08-04",23.0,23.8,23.0,23.4,25730.0],["2022-08-05",23.0,25.5,22.8,24.4,36980.0],["2022-08-08",25.4,25.4,23.5,24.4,38750.0],["2022-08-09",24.8,24.9,23.8,23.8,14230.0],["2022-08-10",23.2,24.6,23.2,24.6,13105.0],["2022-08-11",24.6,24.8,22.6,23.0,28105.0],["2022-08-12",24.2,24.2,23.4,24.0,14785.0],["2022-08-15",24.6,26.0,24.2,25.2,23355.0],["2022-08-16",25.2,25.2,24.6,24.6,9700.0],["2022-08-17",25.2,25.2,24.0,24.2,12065.0],["2022-08-18",24.2,25.2,23.2,24.0,14240.0],["2022-08-19",23.4,23.8,23.0,23.2,20720.0],["2022-08-22",23.0,23.4,22.4,22.8,19230.0],["2022-08-23",22.6,23.0,22.4,22.6,8970.0],["2022-08-24",22.4,23.1,22.4,23.0,10095.0],["2022-08-25",22.8,24.0,22.6,22.8,20630.0],["2022-08-26",23.0,24.2,22.8,23.6,24170.0],["2022-08-29",23.0,23.2,22.4,22.4,14050.0],["2022-08-30",24.6,25.4,22.5,22.6,37760.0],["2022-08-31",22.8,23.6,22.4,22.4,16940.0],["2022-09-01",22.4,22.6,20.2,22.0,26995.0],["2022-09-02",22.0,22.4,21.6,21.8,9070.0],["2022-09-06",22.0,22.8,21.6,21.8,28810.0],["2022-09-07",22.0,22.8,22.0,22.6,20850.0],["2022-09-08",22.2,23.4,21.6,22.0,12625.0],["2022-09-09",22.4,23.2,22.3,22.8,15350.0],["2022-09-12",22.6,23.0,22.2,22.4,11735.0],["2022-09-13",23.2,24.5,23.0,23.6,65410.0],["2022-09-14",23.4,23.86,22.8,23.0,14890.0],["2022-09-15",23.4,24.0,22.8,23.0,24070.0],["2022-09-16",23.0,24.0,22.2,23.6,37870.0],["2022-09-19",25.0,25.6,23.66,25.2,54325.0],["2022-09-20",25.0,25.6,24.6,24.8,30000.0],["2022-09-21",25.6,25.6,23.6,24.2,25335.0],["2022-09-22",24.6,25.0,23.6,24.0,19060.0],["2022-09-23",23.6,24.2,22.4,23.4,23175.0],["2022-09-26",23.0,24.0,22.8,23.0,12460.0],["2022-09-27",22.8,24.0,22.4,23.8,37510.0],["2022-09-28",24.0,25.2,23.2,24.4,44010.0],["2022-09-29",24.0,24.8,23.6,23.8,17610.0],["2022-09-30",23.8,26.0,23.8,24.4,25045.0],["2022-10-03",24.8,25.2,24.2,24.8,17775.0],["2022-10-04",25.8,26.4,25.0,25.4,41680.0],["2022-10-05",25.0,25.8,24.2,25.0,29930.0],["2022-10-06",26.8,26.8,25.0,25.2,35370.0],["2022-10-07",25.6,26.0,25.0,25.2,22160.0],["2022-10-10",25.6,25.8,24.2,24.2,13025.0],["2022-10-11",24.4,24.6,23.8,24.0,20355.0],["2022-10-12",24.8,25.0,24.0,24.4,17660.0],["2022-10-13",25.0,25.0,24.0,24.4,21840.0],["2022-10-14",25.2,25.4,23.8,24.0,14865.0],["2022-10-17",24.0,24.8,23.6,24.4,31850.0],["2022-10-18",25.0,25.2,24.2,24.4,12075.0],["2022-10-19",24.4,24.6,23.2,23.6,32045.0],["2022-10-20",23.6,24.2,23.2,23.2,10560.0],["2022-10-21",24.0,24.0,23.2,23.6,21880.0],["2022-10-24",24.0,24.0,22.6,23.2,26670.0],["2022-10-25",23.0,24.36,23.0,24.0,16530.0],["2022-10-26",24.2,27.0,24.2,26.6,42135.0],["2022-10-27",26.6,27.0,25.6,26.4,18240.0],["2022-10-28",25.4,26.0,23.6,23.9,55910.0],["2022-10-31",25.0,25.0,22.8,23.2,46430.0],["2022-11-01",23.2,24.2,22.8,23.0,16260.0],["2022-11-02",23.2,23.4,20.6,20.8,42620.0],["2022-11-03",20.8,21.8,20.8,21.4,19095.0],["2022-11-04",21.4,21.4,20.2,21.4,21580.0],["2022-11-07",21.4,22.0,21.0,21.4,11050.0],["2022-11-08",21.0,22.2,21.0,21.6,10800.0],["2022-11-09",21.4,22.0,20.1,20.4,19010.0],["2022-11-10",21.0,21.0,19.6,20.8,25070.0],["2022-11-11",20.4,22.7,20.4,22.0,22760.0],["2022-11-14",21.8,23.0,21.0,21.6,12350.0],["2022-11-15",21.8,22.6,20.4,21.2,29760.0],["2022-11-16",20.8,21.6,20.5,21.4,13095.0],["2022-11-17",21.6,21.6,20.4,20.6,14765.0],["2022-11-18",21.6,21.8,20.4,20.8,11250.0],["2022-11-21",20.8,21.4,20.4,20.4,9670.0],["2022-11-22",20.6,21.2,20.2,21.2,15200.0],["2022-11-23",21.0,21.6,20.4,21.6,12025.0],["2022-11-25",21.2,21.5,20.6,21.0,9810.0],["2022-11-28",21.2,21.34,20.0,20.4,13830.0],["2022-11-29",20.4,20.6,20.0,20.2,9950.0],["2022-11-30",20.0,20.8,19.96,20.8,23705.0],["2022-12-01",20.8,21.2,20.2,21.0,13130.0],["2022-12-02",21.4,22.0,20.2,21.6,23495.0],["2022-12-05",21.4,21.6,20.0,20.8,26485.0],["2022-12-06",20.4,20.96,20.0,20.2,14005.0],["2022-12-07",20.4,20.4,20.0,20.2,13785.0],["2022-12-08",20.0,20.8,20.0,20.2,17545.0],["2022-12-09",20.2,20.4,19.82,19.82,15650.0],["2022-12-12",20.0,20.04,19.2,19.4,19800.0],["2022-12-13",19.4,20.0,19.2,19.6,18100.0],["2022-12-14",19.32,20.0,17.6,18.1,40115.0],["2022-12-15",17.8,18.6,17.8,18.0,24040.0],["2022-12-16",17.66,18.56,16.9,18.2,35355.0],["2022-12-19",18.0,18.1,17.2,17.4,23020.0],["2022-12-20",17.4,17.92,16.0,17.6,26960.0],["2022-12-21",17.78,18.0,17.12,17.38,11110.0],["2022-12-22",17.8,18.0,17.2,17.56,15430.0],["2022-12-23",16.9,22.0,16.82,21.4,70645.0],["2022-12-27",21.0,21.8,20.4,21.6,39500.0],["2022-12-28",21.2,22.8,20.2,20.2,34700.0],["2022-12-29",20.0,22.0,19.6,21.4,43920.0],["2022-12-30",21.0,21.8,20.0,21.6,23625.0],["2023-01-03",21.6,21.6,20.6,21.0,11145.0],["2023-01-04",20.8,21.4,20.4,21.2,15615.0],["2023-01-05",21.2,21.6,20.4,20.6,10700.0],["2023-01-06",21.0,21.0,20.2,21.0,14350.0],["2023-01-09",21.2,21.2,20.4,21.0,13070.0],["2023-01-10",21.4,21.4,20.8,21.4,12145.0],["2023-01-11",21.6,21.6,20.6,21.6,19165.0],["2023-01-12",21.6,25.6,20.8,25.0,67320.0],["2023-01-13",25.0,27.0,24.6,27.0,69680.0],["2023-01-17",27.0,27.4,25.0,25.6,43495.0],["2023-01-18",25.4,25.8,24.2,24.8,39630.0],["2023-01-19",24.4,25.6,23.2,24.0,40175.0],["2023-01-20",24.8,24.8,21.8,21.8,63335.0],["2023-01-23",22.4,22.6,21.6,22.0,41435.0],["2023-01-24",22.0,22.6,21.8,22.2,15090.0],["2023-01-25",21.8,22.4,21.6,22.2,12055.0],["2023-01-26",22.4,22.8,21.8,22.8,16665.0],["2023-01-27",22.6,23.4,22.2,23.4,24360.0],["2023-01-30",24.0,24.0,23.0,23.0,19580.0],["2023-01-31",23.8,23.8,22.8,23.0,11240.0],["2023-02-01",23.2,23.6,22.2,23.4,24140.0],["2023-02-02",23.6,24.2,23.2,23.8,32395.0],["2023-02-03",23.4,24.0,23.0,23.0,13095.0],["2023-02-06",23.8,26.0,23.0,25.2,74485.0],["2023-02-07",25.0,25.8,24.4,25.4,35525.0],["2023-02-08",25.6,26.0,25.0,25.4,23275.0],["2023-02-09",25.6,25.9,25.4,25.6,17635.0],["2023-02-10",25.2,26.0,24.4,25.0,20725.0],["2023-02-13",25.0,25.0,22.0,24.0,48455.0],["2023-02-14",23.4,24.0,23.0,23.8,21555.0],["2023-02-15",24.0,24.0,22.8,23.2,16945.0],["2023-02-16",22.8,23.4,22.4,22.4,24995.0],["2023-02-17",22.8,22.9,21.6,22.2,38330.0],["2023-02-21",22.2,24.0,22.0,23.2,47830.0],["2023-02-22",23.0,24.0,22.8,23.2,16545.0],["2023-02-23",23.4,23.6,22.8,23.3,19280.0],["2023-02-24",22.8,23.4,22.2,22.8,16730.0],["2023-02-27",22.6,22.8,22.0,22.0,24250.0],["2023-02-28",22.0,22.6,21.66,21.8,16695.0],["2023-03-01",22.2,22.8,21.6,21.6,17730.0],["2023-03-02",21.8,22.1,20.2,20.6,54205.0],["2023-03-03",20.6,22.5,20.4,22.4,34755.0],["2023-03-06",22.4,22.8,21.6,22.6,20775.0],["2023-03-07",22.8,23.0,22.2,23.0,18315.0],["2023-03-08",23.4,23.4,21.4,21.8,30250.0],["2023-03-09",22.4,22.6,21.0,21.0,32065.0],["2023-03-10",21.4,21.4,20.0,20.2,37890.0],["2023-03-13",20.0,21.8,20.0,20.8,41015.0],["2023-03-14",20.8,21.6,20.5,20.6,23940.0],["2023-03-15",20.6,20.8,20.0,20.2,26550.0],["2023-03-16",20.4,20.8,19.8,20.2,28825.0],["2023-03-17",20.2,21.2,19.8,20.0,194480.0],["2023-03-20",20.2,20.8,20.0,20.6,24405.0],["2023-03-21",20.8,21.8,20.5,21.6,23535.0],["2023-03-22",21.8,21.8,20.6,20.6,12840.0],["2023-03-23",21.2,21.58,20.2,20.6,19685.0],["2023-03-24",20.4,21.4,20.2,20.6,19320.0],["2023-03-27",20.6,20.8,19.8,20.2,18780.0],["2023-03-28",20.0,20.6,20.0,20.0,14490.0],["2023-03-29",20.2,21.4,20.2,21.0,19725.0],["2023-03-30",21.2,21.8,20.98,21.8,15405.0],["2023-03-31",21.4,22.0,21.0,21.8,22885.0],["2023-04-03",22.2,22.3,21.0,21.4,22740.0],["2023-04-04",21.4,21.6,20.4,20.4,27515.0],["2023-04-05",21.0,21.4,20.2,20.4,26640.0],["2023-04-06",20.4,20.8,20.0,20.6,20065.0],["2023-04-10",20.2,21.0,20.0,20.8,22975.0],["2023-04-11",21.0,21.2,20.6,21.2,12440.0],["2023-04-12",21.2,21.4,20.8,21.0,11580.0],["2023-04-13",21.2,21.6,20.8,21.4,14585.0],["2023-04-14",21.8,21.8,21.0,21.6,16860.0],["2023-04-17",21.6,21.8,21.0,21.6,22235.0],["2023-04-18",21.4,21.8,21.4,21.8,14585.0],["2023-04-19",22.0,23.4,21.8,23.0,42775.0],["2023-04-20",24.0,24.4,23.0,23.8,61495.0],["2023-04-21",23.6,23.8,23.0,23.4,35385.0],["2023-04-24",23.0,23.4,21.4,21.8,36360.0],["2023-04-25",21.6,22.2,21.2,21.8,26365.0],["2023-04-26",21.4,22.6,21.4,21.6,27170.0],["2023-04-27",21.6,22.0,20.8,21.2,23585.0],["2023-04-28",20.8,21.7,20.8,21.0,26215.0],["2023-05-01",21.4,24.0,21.0,23.4,65075.0],["2023-05-02",23.6,23.8,22.2,22.2,26010.0],["2023-05-03",22.6,23.0,22.2,22.4,26195.0],["2023-05-04",22.2,22.8,22.2,22.2,18305.0],["2023-05-05",22.2,23.2,22.2,23.0,25715.0],["2023-05-08",23.0,23.8,22.8,22.8,27950.0],["2023-05-09",22.8,24.3,22.4,23.4,25150.0],["2023-05-10",23.4,24.0,23.2,23.6,37385.0],["2023-05-11",24.0,24.0,22.6,22.6,35330.0],["2023-05-12",22.8,23.4,22.4,23.0,18095.0],["2023-05-15",23.0,24.2,22.8,24.0,28210.0],["2023-05-16",23.8,24.8,23.6,23.8,39690.0],["2023-05-17",24.0,24.4,23.6,24.0,28855.0],["2023-05-18",24.6,24.6,23.6,24.4,24040.0],["2023-05-19",24.8,27.4,24.2,26.8,99215.0],["2023-05-22",28.0,33.0,27.8,32.6,155000.0],["2023-05-23",33.4,33.4,29.4,30.4,103675.0],["2023-05-24",30.4,31.5,29.0,29.8,50510.0],["2023-05-25",30.6,30.6,26.6,27.0,58925.0],["2023-05-26",28.2,29.8,27.02,29.5,28405.0],["2023-05-30",29.6,30.4,27.8,30.0,45190.0],["2023-05-31",30.4,31.6,27.8,30.0,58450.0],["2023-06-01",30.2,33.2,29.64,32.6,61630.0],["2023-06-02",33.0,33.0,30.2,32.1,65810.0],["2023-06-05",32.4,37.9,31.4,35.0,138370.0],["2023-06-06",36.0,40.6,35.2,35.8,143260.0],["2023-06-07",37.0,39.8,36.6,37.8,127295.0],["2023-06-08",39.0,39.0,33.62,34.8,118705.0],["2023-06-09",35.6,35.6,33.5,34.6,47235.0],["2023-06-12",34.6,35.0,31.8,33.0,102795.0],["2023-06-13",34.0,34.16,32.0,32.8,92035.0],["2023-06-14",32.8,34.0,32.4,33.6,63055.0],["2023-06-15",33.2,37.2,33.0,35.6,163430.0],["2023-06-16",36.2,36.4,34.0,36.2,75555.0],["2023-06-20",36.8,36.8,34.42,35.4,102255.0],["2023-06-21",35.0,35.4,33.62,35.0,76790.0],["2023-06-22",34.8,35.6,34.3,34.6,39505.0],["2023-06-23",34.0,36.1,34.0,35.0,189015.0],["2023-06-26",35.0,35.0,31.4,31.6,77745.0],["2023-06-27",31.6,33.4,31.6,33.0,38295.0],["2023-06-28",33.0,34.1,32.4,33.3,35365.0],["2023-06-29",33.4,33.4,32.0,32.6,36460.0],["2023-06-30",32.6,35.0,32.2,34.8,60245.0],["2023-07-03",35.0,35.0,33.8,34.2,22055.0],["2023-07-05",34.8,36.2,34.0,34.6,58455.0],["2023-07-06",34.8,34.8,32.6,33.4,65575.0],["2023-07-07",33.2,33.4,32.2,32.6,32900.0],["2023-07-10",32.8,35.0,32.5,34.6,47325.0],["2023-07-11",34.8,35.0,32.4,34.6,45740.0],["2023-07-12",34.6,35.6,34.1,34.8,42805.0],["2023-07-13",35.8,35.8,34.0,35.2,89275.0],["2023-07-14",35.2,35.6,33.0,33.0,81700.0],["2023-07-17",33.0,34.0,32.6,32.8,76255.0],["2023-07-18",32.6,34.8,32.6,34.8,42555.0],["2023-07-19",34.8,36.4,34.0,35.6,149520.0],["2023-07-20",35.6,37.0,33.4,33.6,74435.0],["2023-07-21",34.0,35.0,33.4,34.6,47940.0],["2023-07-24",34.4,34.6,32.8,33.6,51190.0],["2023-07-25",33.2,33.6,32.0,32.2,35950.0],["2023-07-26",32.0,32.9,31.6,32.4,37135.0],["2023-07-27",33.6,34.4,32.6,33.0,34920.0],["2023-07-28",33.4,33.82,33.0,33.2,28545.0],["2023-07-31",33.6,34.8,33.3,34.6,43390.0],["2023-08-01",34.6,34.6,33.2,33.4,36410.0],["2023-08-02",33.2,33.6,32.4,33.0,50100.0],["2023-08-03",32.8,33.6,32.4,33.0,26990.0],["2023-08-04",33.2,33.6,32.2,32.6,50115.0],["2023-08-07",33.6,33.6,31.6,32.8,47185.0],["2023-08-08",33.2,33.5,31.7,33.4,51655.0],["2023-08-09",33.8,33.8,32.5,32.8,30950.0],["2023-08-10",32.8,34.0,32.1,32.2,57530.0],["2023-08-11",32.4,32.8,31.8,32.0,55690.0],["2023-08-14",31.6,31.6,28.6,31.4,115080.0],["2023-08-15",32.0,32.0,30.8,31.0,45795.0],["2023-08-16",31.0,31.0,26.8,27.2,174815.0],["2023-08-17",28.0,28.8,27.2,28.5,62475.0],["2023-08-18",28.0,28.2,25.6,26.6,166530.0],["2023-08-21",27.2,27.6,26.94,27.4,72395.0],["2023-08-22",27.0,27.3,24.2,25.3,99060.0],["2023-08-23",27.0,27.0,25.4,25.5,49270.0],["2023-08-24",25.6,25.6,23.6,23.8,170505.0],["2023-08-25",23.6,23.96,22.8,23.2,130365.0],["2023-08-28",25.0,26.8,23.6,25.6,384695.0],["2023-08-29",25.8,29.2,23.8,28.2,385310.0],["2023-08-30",5.58,6.2,4.2,5.38,7079140.0],["2023-08-31",5.08,5.2,4.52,4.56,2157930.0],["2023-09-01",4.66,4.66,4.2,4.52,1016070.0],["2023-09-05",4.4,4.6,4.3,4.6,633710.0],["2023-09-06",4.56,4.68,4.4,4.44,356715.0],["2023-09-07",4.4,4.48,4.3,4.34,243645.0],["2023-09-08",4.3,4.34,4.0,4.08,291620.0],["2023-09-11",4.22,4.36,4.18,4.24,205680.0],["2023-09-12",4.4,4.46,4.22,4.36,206015.0],["2023-09-13",4.82,5.18,4.56,4.72,762885.0],["2023-09-14",4.76,4.78,4.4,4.54,225050.0],["2023-09-15",4.52,4.6,4.3,4.3,222115.0],["2023-09-18",4.4,4.42,4.22,4.24,139235.0],["2023-09-19",4.26,4.58,4.2,4.5,230510.0],["2023-09-20",4.5,4.5,4.24,4.3,133105.0],["2023-09-21",4.3,4.3,4.18,4.2,172005.0],["2023-09-22",4.16,4.28,4.1,4.18,155220.0],["2023-09-25",4.26,4.32,4.2,4.26,111215.0],["2023-09-26",4.3,4.48,4.28,4.4,202905.0],["2023-09-27",4.28,4.38,4.24,4.34,121070.0],["2023-09-28",4.28,4.38,4.28,4.36,131980.0],["2023-09-29",4.36,4.44,4.3,4.42,116715.0],["2023-10-02",4.4,4.48,4.34,4.48,96235.0],["2023-10-03",4.4,4.78,4.4,4.76,215590.0],["2023-10-04",4.6,4.76,4.6,4.74,138400.0],["2023-10-05",4.7,4.7,4.4,4.56,159545.0],["2023-10-06",4.62,4.62,4.4,4.56,156060.0],["2023-10-09",4.52,4.66,4.42,4.62,104715.0],["2023-10-10",4.58,5.08,4.58,4.96,239860.0],["2023-10-11",4.88,5.08,4.86,5.08,151385.0],["2023-10-12",5.0,5.6,4.96,5.48,321045.0],["2023-10-13",6.12,7.18,5.74,6.5,704170.0],["2023-10-16",6.9,7.16,6.1,6.94,304305.0],["2023-10-17",6.78,7.98,6.68,7.94,380450.0],["2023-10-18",7.8,10.8,7.7,9.44,1055750.0],["2023-10-19",10.2,18.0,9.62,13.2,6284170.0],["2023-10-20",12.42,12.68,9.4,9.64,1112200.0],["2023-10-23",8.2,9.6,7.26,9.26,630200.0],["2023-10-24",8.92,11.14,8.92,11.0,655885.0],["2023-10-25",10.48,11.3,10.26,10.6,241790.0],["2023-10-26",10.54,11.4,10.4,10.68,284735.0],["2023-10-27",11.08,12.28,9.88,10.0,381745.0],["2023-10-30",10.12,11.02,9.84,10.86,310050.0],["2023-10-31",10.74,12.5,10.74,12.0,363960.0],["2023-11-01",11.86,13.32,11.86,12.64,451815.0],["2023-11-02",5.18,7.36,5.0,6.8,2872400.0],["2023-11-03",6.8,8.78,6.78,8.54,1076425.0],["2023-11-06",9.16,9.32,8.64,8.96,289395.0],["2023-11-07",8.86,10.6,8.82,10.14,474720.0],["2023-11-08",10.0,10.7,9.28,10.0,227200.0],["2023-11-09",9.8,10.0,8.6,8.9,165665.0],["2023-11-10",8.9,8.9,7.8,8.0,143600.0],["2023-11-13",7.9,8.18,7.86,8.08,64045.0],["2023-11-14",8.44,8.8,8.22,8.8,62885.0],["2023-11-15",8.8,9.06,8.64,8.92,75475.0],["2023-11-16",8.96,9.0,8.42,8.72,93475.0],["2023-11-17",8.84,9.38,8.6,9.2,101330.0],["2023-11-20",9.2,9.28,7.6,8.8,115405.0],["2023-11-21",8.64,8.68,8.3,8.6,39105.0],["2023-11-22",8.86,9.2,8.44,9.02,117110.0],["2023-11-24",9.02,9.22,8.98,9.2,75825.0],["2023-11-27",9.3,9.64,9.02,9.44,101190.0],["2023-11-28",9.54,9.96,9.42,9.68,70060.0],["2023-11-29",9.6,9.72,9.3,9.6,124935.0],["2023-11-30",9.38,9.7,9.38,9.6,56970.0],["2023-12-01",9.5,9.6,9.14,9.46,81175.0],["2023-12-04",7.8,9.2,7.8,8.74,88630.0],["2023-12-05",8.6,9.18,8.6,8.98,56370.0],["2023-12-06",9.0,9.02,8.72,8.9,61485.0],["2023-12-07",9.0,9.0,8.7,8.84,43870.0],["2023-12-08",8.74,8.74,8.44,8.52,46395.0],["2023-12-11",8.6,8.72,8.4,8.58,44360.0],["2023-12-12",8.4,8.56,7.88,8.02,76635.0],["2023-12-13",7.88,8.02,7.4,8.02,56135.0],["2023-12-14",7.4,8.4,7.4,8.22,47415.0],["2023-12-15",8.26,8.8,7.68,7.68,95190.0],["2023-12-18",7.72,8.16,7.42,7.54,62190.0],["2023-12-19",7.4,8.3,7.0,8.28,133585.0],["2023-12-20",8.0,9.32,8.0,8.38,100120.0],["2023-12-21",8.72,8.72,8.32,8.56,33755.0],["2023-12-22",8.8,9.08,8.24,8.46,61120.0],["2023-12-26",8.6,9.0,8.6,8.92,79615.0],["2023-12-27",10.0,10.0,9.0,9.26,298400.0],["2023-12-28",9.38,9.38,8.4,8.54,237645.0],["2023-12-29",8.98,9.26,7.82,7.88,125065.0],["2024-01-02",8.06,8.56,7.8,7.86,41605.0],["2024-01-03",7.84,8.48,7.8,8.34,139005.0],["2024-01-04",8.0,8.44,7.6,7.8,63410.0],["2024-01-05",7.6,7.96,7.5,7.66,32010.0],["2024-01-08",7.98,7.98,7.42,7.6,44515.0],["2024-01-09",7.68,7.82,7.22,7.44,51965.0],["2024-01-10",7.46,7.76,7.44,7.6,21560.0],["2024-01-11",7.62,7.74,7.46,7.58,24300.0],["2024-01-12",7.62,7.8,7.3,7.36,18925.0],["2024-01-16",7.74,7.8,7.24,7.68,48100.0],["2024-01-17",7.44,7.68,7.22,7.46,26085.0],["2024-01-18",7.4,7.44,7.1,7.14,25865.0],["2024-01-19",7.28,7.28,6.86,6.98,39715.0],["2024-01-22",6.9,7.1,5.82,6.8,70090.0],["2024-01-23",8.2,9.12,7.64,8.88,1389130.0],["2024-01-24",9.06,9.2,7.82,8.0,182555.0],["2024-01-25",8.72,9.04,8.0,8.7,218485.0],["2024-01-26",8.8,9.0,8.26,8.64,74980.0],["2024-01-29",8.6,9.0,8.2,8.92,71260.0],["2024-01-30",9.0,9.0,8.3,8.3,56795.0],["2024-01-31",8.56,8.56,7.72,7.72,90040.0],["2024-02-01",7.8,8.0,7.12,7.26,87970.0],["2024-02-02",7.34,7.48,7.04,7.28,42385.0],["2024-02-05",7.2,7.78,7.06,7.12,41770.0],["2024-02-06",7.1,7.8,7.1,7.7,44245.0],["2024-02-07",7.6,8.6,7.4,8.42,124500.0],["2024-02-08",8.6,9.2,8.42,8.98,145865.0],["2024-02-09",8.64,9.12,8.08,8.28,54300.0],["2024-02-12",8.8,9.0,8.42,8.74,69280.0],["2024-02-13",8.8,8.92,8.0,8.0,46225.0],["2024-02-14",8.36,8.8,7.62,8.4,63075.0],["2024-02-15",9.0,10.0,8.6,9.7,257710.0],["2024-02-16",9.56,9.7,8.82,9.04,94045.0],["2024-02-20",9.5,9.78,8.6,8.68,106780.0],["2024-02-21",8.84,8.92,8.28,8.36,52855.0],["2024-02-22",9.48,9.48,8.18,8.58,68500.0],["2024-02-23",8.74,9.2,8.6,8.78,98805.0],["2024-02-26",8.9,9.18,8.84,8.96,28985.0],["2024-02-27",9.0,9.1,8.6,8.86,41205.0],["2024-02-28",8.86,9.0,8.7,8.76,31800.0],["2024-02-29",8.8,9.0,8.7,8.74,42645.0],["2024-03-01",8.78,8.8,8.0,8.12,82840.0],["2024-03-04",8.4,8.6,8.2,8.46,49870.0],["2024-03-05",8.54,8.54,7.8,7.92,86205.0],["2024-03-06",8.28,8.4,7.92,8.1,41670.0],["2024-03-07",8.24,8.4,7.8,8.22,59155.0],["2024-03-08",8.2,8.24,7.64,7.9,61865.0],["2024-03-11",8.0,8.0,7.66,7.82,57155.0],["2024-03-12",7.4,7.68,6.4,7.0,219925.0],["2024-03-13",6.6,6.94,6.16,6.46,180020.0],["2024-03-14",6.41,6.73,5.04,5.73,570000.0],["2024-03-15",5.64,10.72,5.62,8.24,2273700.0],["2024-03-18",8.09,8.42,7.31,7.785,419300.0],["2024-03-19",7.59,7.72,7.11,7.405,202800.0],["2024-03-20",7.2,7.455,6.74,6.78,278200.0],["2024-03-21",6.82,7.74,6.8,7.04,277100.0],["2024-03-22",10.77,11.72,8.3,8.63,21033300.0],["2024-03-25",8.74,8.93,7.7,8.51,835600.0],["2024-03-26",8.14,8.97,8.12,8.68,413700.0],["2024-03-27",9.36,10.55,8.77,9.37,1469200.0],["2024-03-28",9.39,12.7,9.36,11.94,1556200.0],["2024-04-01",12.36,12.85,9.95,10.26,1185000.0],["2024-04-02",10.33,10.95,8.85,9.7,1015600.0],["2024-04-03",9.78,10.21,9.0,9.12,774700.0],["2024-04-04",9.2,9.86,8.74,9.52,895600.0],["2024-04-05",9.5,9.61,9.05,9.26,198400.0],["2024-04-08",9.23,9.48,8.89,9.35,247900.0],["2024-04-09",9.35,9.98,9.03,9.26,359800.0],["2024-04-10",9.06,9.15,8.55,8.99,502900.0],["2024-04-11",9.09,9.34,8.75,9.04,394000.0],["2024-04-12",9.03,9.19,8.61,8.7,267100.0],["2024-04-15",8.5,8.79,8.44,8.62,234900.0],["2024-04-16",8.54,9.04,8.54,8.75,136700.0],["2024-04-17",8.93,9.26,8.53,8.61,418100.0],["2024-04-18",8.79,8.835,8.121,8.29,234500.0],["2024-04-19",8.28,8.63,8.0,8.17,271800.0],["2024-04-22",8.27,8.365,7.8,8.09,210700.0],["2024-04-23",8.21,8.44,8.15,8.2,151700.0],["2024-04-24",8.29,8.66,8.0,8.2,339900.0],["2024-04-25",8.14,8.37,7.85,8.19,150600.0],["2024-04-26",8.22,8.5,8.135,8.43,120900.0],["2024-04-29",8.35,9.19,8.35,9.1,177400.0],["2024-04-30",9.1,9.29,8.811,8.92,207800.0],["2024-05-01",8.93,9.123,8.49,8.5,193900.0],["2024-05-02",8.6,8.605,8.27,8.5,202800.0],["2024-05-03",8.57,8.88,8.515,8.6,101300.0],["2024-05-06",8.91,8.91,8.45,8.5,241300.0],["2024-05-07",8.61,8.76,8.17,8.21,200300.0],["2024-05-08",8.2,8.26,7.81,8.0,455100.0],["2024-05-09",8.18,8.18,7.602,7.73,223900.0],["2024-05-10",7.75,7.825,7.525,7.58,392500.0],["2024-05-13",7.57,8.13,7.5,7.54,400800.0],["2024-05-14",7.62,7.82,7.29,7.4,225500.0],["2024-05-15",7.46,7.57,7.345,7.43,313500.0],["2024-05-16",7.14,7.36,6.798,7.33,399600.0],["2024-05-17",7.34,7.92,7.18,7.78,188000.0],["2024-05-20",7.71,8.05,7.68,7.95,236500.0],["2024-05-21",7.95,8.04,7.62,7.87,192100.0],["2024-05-22",7.83,8.3,7.83,8.0,319900.0],["2024-05-23",8.0,8.18,7.34,7.53,247800.0],["2024-05-24",7.59,7.95,7.38,7.9,228500.0],["2024-05-28",7.62,7.95,7.05,7.935,661500.0],["2024-05-29",7.8,7.8,7.105,7.13,256800.0],["2024-05-30",7.18,7.28,6.99,7.22,233400.0],["2024-05-31",7.26,7.35,6.89,7.07,166600.0],["2024-06-03",7.07,7.198,6.9,7.0,227800.0],["2024-06-04",7.05,7.3,6.79,7.19,265800.0],["2024-06-05",7.24,7.49,7.07,7.2,133800.0],["2024-06-06",7.2,7.37,7.0,7.04,172400.0],["2024-06-07",6.93,7.038,6.65,6.79,176900.0],["2024-06-10",6.69,7.24,6.658,7.07,265200.0],["2024-06-11",7.07,7.65,7.07,7.63,196800.0],["2024-06-12",7.85,8.0,7.435,7.55,186000.0],["2024-06-13",7.55,7.75,7.528,7.66,96200.0],["2024-06-14",7.67,7.96,7.57,7.67,113200.0],["2024-06-17",7.58,7.9,7.51,7.56,103600.0],["2024-06-18",7.58,7.84,7.054,7.07,160100.0],["2024-06-20",7.25,7.67,7.23,7.59,172800.0],["2024-06-21",7.72,7.72,7.37,7.63,821600.0],["2024-06-24",7.63,7.95,7.424,7.43,234200.0],["2024-06-25",7.47,7.505,7.16,7.2,219900.0],["2024-06-26",7.17,7.2,6.985,7.15,149800.0],["2024-06-27",7.15,7.52,7.1,7.51,178300.0],["2024-06-28",7.5,7.5,6.86,7.38,777200.0],["2024-07-01",7.37,7.547,7.28,7.41,106100.0],["2024-07-02",7.41,7.465,7.08,7.09,99800.0],["2024-07-03",7.12,7.26,6.98,7.08,85300.0],["2024-07-05",7.0,7.375,6.93,7.32,170600.0],["2024-07-08",7.37,7.9,7.23,7.86,251800.0],["2024-07-09",7.83,8.0,7.68,7.9,222600.0],["2024-07-10",7.82,7.98,7.46,7.61,238300.0],["2024-07-11",7.76,8.44,7.76,8.38,463600.0],["2024-07-12",8.38,8.82,8.25,8.78,203100.0],["2024-07-15",8.73,8.89,8.43,8.45,188700.0],["2024-07-16",8.57,9.25,8.57,9.22,262800.0],["2024-07-17",9.18,9.25,8.83,8.95,201600.0],["2024-07-18",8.95,9.099,8.02,8.11,340400.0],["2024-07-19",8.05,8.122,7.9,7.96,120200.0],["2024-07-22",7.93,8.2,7.79,8.13,98500.0],["2024-07-23",8.11,8.68,8.09,8.52,181700.0],["2024-07-24",8.45,8.538,8.09,8.16,81500.0],["2024-07-25",8.3,8.65,8.19,8.34,249800.0],["2024-07-26",8.53,8.7,8.34,8.56,303600.0],["2024-07-29",8.43,8.52,7.93,8.0,232500.0],["2024-07-30",8.0,8.055,7.56,7.61,128800.0],["2024-07-31",7.61,7.87,7.51,7.75,130700.0],["2024-08-01",7.75,7.75,7.2,7.4,173000.0],["2024-08-02",7.37,7.44,6.975,7.33,240400.0],["2024-08-05",6.99,7.215,6.9,7.05,162400.0],["2024-08-06",7.04,7.33,6.96,7.27,164300.0],["2024-08-07",7.39,7.39,6.902,7.01,255000.0],["2024-08-08",7.11,7.42,6.943,7.42,163000.0],["2024-08-09",7.44,7.55,7.29,7.34,101900.0],["2024-08-12",7.34,7.765,7.34,7.51,139500.0],["2024-08-13",7.54,7.81,7.45,7.75,123700.0],["2024-08-14",7.97,8.03,7.235,7.34,137300.0],["2024-08-15",7.45,7.78,7.45,7.68,58700.0],["2024-08-16",7.57,8.09,7.49,7.71,197700.0],["2024-08-19",7.64,7.7,7.16,7.16,241700.0],["2024-08-20",7.19,7.39,7.05,7.1,240900.0],["2024-08-21",7.15,7.27,7.06,7.27,98700.0],["2024-08-22",7.3,7.55,7.16,7.17,94700.0],["2024-08-23",7.19,7.89,7.15,7.53,179100.0],["2024-08-26",7.5,7.83,7.5,7.68,120700.0],["2024-08-27",7.53,7.664,7.445,7.47,65200.0],["2024-08-28",7.4,7.66,7.39,7.53,104100.0],["2024-08-29",7.5,7.63,7.3,7.3,78200.0],["2024-08-30",7.34,7.525,7.228,7.35,99000.0],["2024-09-03",7.28,7.45,6.611,6.74,343400.0],["2024-09-04",6.81,7.49,6.8,7.355,333200.0],["2024-09-05",7.35,7.89,7.2,7.82,152500.0],["2024-09-06",7.82,8.05,7.63,7.95,151000.0],["2024-09-09",7.96,8.32,7.945,8.01,185000.0],["2024-09-10",8.04,8.24,7.66,7.79,255900.0],["2024-09-11",7.77,7.85,6.94,7.03,496900.0],["2024-09-12",7.03,7.26,6.45,6.49,448700.0],["2024-09-13",6.58,6.798,6.35,6.47,380900.0],["2024-09-16",6.57,6.669,5.881,5.93,373400.0],["2024-09-17",6.1,6.56,5.97,6.04,326300.0],["2024-09-18",6.13,6.59,5.92,5.93,317400.0],["2024-09-19",6.07,6.16,5.83,6.0,265900.0],["2024-09-20",6.0,6.15,5.87,6.0,1004100.0],["2024-09-23",6.05,6.1,5.57,5.58,306400.0],["2024-09-24",5.6,5.67,5.22,5.58,371500.0],["2024-09-25",5.56,5.79,5.46,5.52,287900.0],["2024-09-26",5.59,5.75,5.5,5.68,138400.0],["2024-09-27",5.73,5.87,5.56,5.56,103200.0],["2024-09-30",5.59,5.73,5.33,5.34,155600.0],["2024-10-01",5.47,5.47,5.22,5.22,268500.0],["2024-10-02",5.21,5.345,5.15,5.25,179100.0],["2024-10-03",5.22,5.45,5.1,5.25,194300.0],["2024-10-04",5.27,5.42,5.2,5.23,254900.0],["2024-10-07",5.22,5.33,5.01,5.11,175800.0],["2024-10-08",5.11,5.33,5.07,5.22,140100.0],["2024-10-09",5.25,5.3,4.902,4.95,206000.0],["2024-10-10",4.95,4.96,4.61,4.94,264700.0],["2024-10-11",4.94,5.24,4.935,5.15,264900.0],["2024-10-14",5.13,5.27,5.03,5.09,204900.0],["2024-10-15",5.06,5.27,4.95,5.12,177700.0],["2024-10-16",5.17,5.27,5.1,5.19,265000.0],["2024-10-17",5.19,5.25,5.07,5.14,116700.0],["2024-10-18",5.17,5.34,4.96,5.31,960800.0],["2024-10-21",5.42,5.75,5.38,5.69,505300.0],["2024-10-22",5.68,5.78,5.49,5.54,279100.0],["2024-10-23",5.52,5.58,4.92,5.27,545000.0],["2024-10-24",5.33,5.4,5.15,5.35,178500.0],["2024-10-25",5.38,5.59,5.3,5.44,244000.0],["2024-10-28",5.55,5.84,5.51,5.76,286200.0],["2024-10-29",5.8,5.94,5.68,5.74,170900.0],["2024-10-30",5.71,5.86,5.66,5.77,97100.0],["2024-10-31",5.82,5.85,5.68,5.76,145900.0],["2024-11-01",5.82,6.09,5.82,6.05,317900.0],["2024-11-04",6.07,6.243,5.95,6.06,196600.0],["2024-11-05",6.03,6.36,6.0,6.35,174700.0],["2024-11-06",6.64,6.7,6.33,6.51,240000.0],["2024-11-07",6.6,6.98,6.6,6.67,489600.0],["2024-11-08",6.74,6.772,6.17,6.32,368700.0],["2024-11-11",6.33,6.57,6.21,6.47,217400.0],["2024-11-12",6.47,6.61,6.15,6.27,266700.0],["2024-11-13",6.28,6.34,5.91,5.96,298700.0],["2024-11-14",6.02,6.055,5.46,5.51,308800.0],["2024-11-15",5.53,5.53,5.22,5.41,285200.0],["2024-11-18",5.42,5.45,5.14,5.155,128200.0],["2024-11-19",5.13,5.285,5.03,5.23,174700.0],["2024-11-20",5.2,5.44,5.17,5.28,145200.0],["2024-11-21",5.22,5.29,5.06,5.13,215400.0],["2024-11-22",5.14,5.24,4.99,5.03,330700.0],["2024-11-25",5.09,5.18,4.92,4.93,570100.0],["2024-11-26",4.94,5.15,4.84,4.89,434100.0],["2024-11-27",0.981,2.21,0.87,1.7,62276300.0],["2024-11-29",1.7,2.09,1.69,2.05,7846500.0],["2024-12-02",2.07,2.42,1.98,2.03,5495600.0],["2024-12-03",1.98,2.05,1.8,1.805,1827800.0],["2024-12-04",1.85,1.85,1.59,1.66,2413500.0],["2024-12-05",1.68,1.68,1.45,1.47,1812600.0],["2024-12-06",1.56,1.58,1.47,1.52,977100.0],["2024-12-09",1.53,1.88,1.53,1.7,2070000.0],["2024-12-10",1.74,1.85,1.595,1.61,862000.0],["2024-12-11",1.6,1.619,1.5,1.57,787900.0],["2024-12-12",1.58,1.65,1.521,1.54,683900.0],["2024-12-13",1.53,1.53,1.43,1.48,793900.0],["2024-12-16",1.48,1.499,1.41,1.43,693500.0],["2024-12-17",1.4,1.46,1.35,1.44,864100.0],["2024-12-18",1.4,1.59,1.36,1.4,1230600.0],["2024-12-19",1.4,1.5,1.35,1.39,840900.0],["2024-12-20",1.38,1.47,1.336,1.44,723100.0],["2024-12-23",1.45,1.474,1.26,1.42,799600.0],["2024-12-24",1.42,1.53,1.361,1.47,516600.0],["2024-12-26",1.47,1.71,1.45,1.7,1087800.0],["2024-12-27",1.81,2.18,1.67,2.01,4281900.0],["2024-12-30",1.97,2.02,1.761,1.86,1793700.0],["2024-12-31",1.88,1.99,1.805,1.89,850700.0],["2025-01-02",1.9,2.2,1.9,2.06,1886900.0],["2025-01-03",2.07,2.33,1.98,2.24,1479500.0],["2025-01-06",2.28,2.595,2.21,2.37,1790300.0],["2025-01-07",2.42,2.57,2.251,2.3,1029000.0],["2025-01-08",2.3,2.3,2.05,2.18,692300.0],["2025-01-10",2.2,2.37,2.14,2.37,743100.0],["2025-01-13",2.32,2.325,2.077,2.29,572700.0],["2025-01-14",2.29,2.3,2.11,2.16,383600.0],["2025-01-15",2.2,2.31,2.08,2.3,559600.0],["2025-01-16",2.13,2.24,2.059,2.19,2355600.0],["2025-01-17",2.19,2.23,2.01,2.23,1069900.0],["2025-01-21",2.24,2.31,2.14,2.295,1070900.0],["2025-01-22",2.3,2.365,2.0,2.09,1309700.0],["2025-01-23",2.17,2.17,1.95,2.04,665600.0],["2025-01-24",2.04,2.06,1.92,1.99,563100.0],["2025-01-27",1.95,2.0,1.8,1.88,825600.0],["2025-01-28",1.93,1.95,1.82,1.95,501200.0],["2025-01-29",1.96,2.015,1.93,1.99,466600.0],["2025-01-30",2.02,2.03,1.97,2.02,468900.0],["2025-01-31",2.03,2.26,1.99,2.06,1200500.0],["2025-02-03",1.97,1.99,1.79,1.85,1401700.0],["2025-02-04",1.88,1.92,1.82,1.825,594000.0],["2025-02-05",1.89,1.89,1.65,1.76,803100.0],["2025-02-06",1.72,1.79,1.67,1.73,674000.0],["2025-02-07",1.74,1.78,1.66,1.71,430000.0],["2025-02-10",1.73,1.73,1.61,1.69,661900.0],["2025-02-11",1.63,1.69,1.59,1.67,422700.0],["2025-02-12",1.65,1.76,1.61,1.74,589100.0],["2025-02-13",1.74,1.85,1.68,1.84,406000.0],["2025-02-14",1.88,1.99,1.83,1.87,735900.0],["2025-02-18",1.85,1.88,1.58,1.71,697300.0],["2025-02-19",1.7,1.71,1.62,1.695,381600.0],["2025-02-20",1.7,1.7,1.6,1.64,435700.0],["2025-02-21",1.66,1.68,1.53,1.56,753800.0],["2025-02-24",1.56,1.567,1.48,1.52,501800.0],["2025-02-25",1.54,1.54,1.441,1.48,412100.0],["2025-02-26",1.49,1.54,1.44,1.5,396300.0],["2025-02-27",1.49,1.5,1.36,1.38,469500.0],["2025-02-28",1.39,1.59,1.32,1.5,1317100.0],["2025-03-03",1.56,1.57,1.415,1.42,702100.0],["2025-03-04",1.42,1.515,1.36,1.47,272300.0],["2025-03-05",1.5,1.559,1.47,1.5,433400.0],["2025-03-06",1.48,1.53,1.475,1.51,263200.0],["2025-03-07",1.51,1.52,1.46,1.49,225800.0],["2025-03-10",1.48,1.5,1.395,1.41,237900.0],["2025-03-11",1.41,1.51,1.38,1.5,256900.0],["2025-03-12",1.45,1.56,1.42,1.54,260400.0],["2025-03-13",1.51,1.54,1.46,1.48,189300.0],["2025-03-14",1.5,1.57,1.5,1.57,351000.0],["2025-03-17",1.57,1.57,1.51,1.54,288900.0],["2025-03-18",1.53,1.53,1.43,1.49,302400.0],["2025-03-19",1.49,1.52,1.46,1.47,296800.0],["2025-03-20",1.47,1.54,1.47,1.48,173500.0],["2025-03-21",1.47,1.53,1.47,1.51,683200.0],["2025-03-24",1.51,1.55,1.24,1.495,1268900.0],["2025-03-25",1.48,1.492,1.35,1.4,490800.0],["2025-03-26",1.37,1.4,1.26,1.29,420900.0],["2025-03-27",1.31,1.41,1.25,1.4,268800.0],["2025-03-28",1.42,1.42,1.31,1.32,284800.0],["2025-03-31",1.29,1.29,1.19,1.22,488800.0],["2025-04-01",1.21,1.26,1.145,1.22,332800.0],["2025-04-02",1.2,1.31,1.186,1.25,262000.0],["2025-04-03",1.19,1.26,1.18,1.21,247800.0],["2025-04-04",1.19,1.21,1.11,1.2,372600.0],["2025-04-07",1.14,1.19,1.06,1.14,452000.0],["2025-04-08",1.3,1.31,1.12,1.16,818700.0],["2025-04-09",1.16,1.26,1.1,1.2,628300.0],["2025-04-10",1.21,1.27,1.16,1.24,250600.0],["2025-04-11",1.27,1.39,1.2,1.38,493200.0],["2025-04-14",1.38,1.46,1.32,1.39,360200.0],["2025-04-15",1.41,1.464,1.3,1.39,259500.0],["2025-04-16",1.36,1.41,1.32,1.37,267000.0],["2025-04-17",1.37,1.49,1.36,1.45,307100.0],["2025-04-21",1.45,1.515,1.4,1.47,227200.0],["2025-04-22",1.47,1.535,1.43,1.5,296700.0],["2025-04-23",1.54,1.68,1.5,1.55,431000.0],["2025-04-24",1.55,1.584,1.52,1.55,212800.0],["2025-04-25",1.57,1.58,1.51,1.53,213300.0],["2025-04-28",1.53,1.53,1.45,1.48,202500.0],["2025-04-29",1.48,1.57,1.48,1.56,316200.0],["2025-04-30",1.54,1.61,1.522,1.57,326800.0],["2025-05-01",1.57,1.595,1.535,1.57,212700.0],["2025-05-02",1.61,1.62,1.52,1.55,229100.0],["2025-05-05",1.56,1.6,1.54,1.55,201600.0],["2025-05-06",1.52,1.543,1.42,1.43,288000.0],["2025-05-07",1.43,1.5,1.365,1.41,350300.0],["2025-05-08",1.41,1.465,1.35,1.44,165500.0],["2025-05-09",1.44,1.54,1.43,1.53,206000.0],["2025-05-12",1.55,1.63,1.53,1.59,755000.0],["2025-05-13",1.59,2.035,1.57,2.03,1777100.0],["2025-05-14",2.03,2.03,1.72,1.745,933800.0],["2025-05-15",1.74,1.79,1.62,1.675,305500.0],["2025-05-16",1.7,1.8,1.65,1.75,320900.0],["2025-05-19",1.73,1.77,1.665,1.76,621500.0],["2025-05-20",1.74,1.78,1.66,1.7,598500.0],["2025-05-21",1.67,1.73,1.59,1.63,890900.0],["2025-05-22",1.6,1.665,1.55,1.64,869600.0],["2025-05-23",1.55,1.73,1.47,1.6,1861700.0],["2025-05-27",1.65,1.7,1.572,1.61,763600.0],["2025-05-28",1.61,1.63,1.551,1.63,215400.0],["2025-05-29",1.66,1.82,1.6,1.8,1364000.0],["2025-05-30",1.76,1.9,1.741,1.84,1205300.0],["2025-06-02",1.89,1.9,1.735,1.77,1800100.0],["2025-06-03",1.8,1.94,1.75,1.85,923400.0],["2025-06-04",1.84,1.91,1.78,1.91,704800.0],["2025-06-05",1.9,1.97,1.815,1.87,859900.0],["2025-06-06",1.88,1.95,1.85,1.9,664300.0],["2025-06-09",1.94,1.94,1.85,1.9,612300.0],["2025-06-10",1.9,1.9,1.757,1.835,1106400.0],["2025-06-11",1.85,1.87,1.79,1.79,523000.0],["2025-06-12",1.79,1.87,1.69,1.84,948700.0],["2025-06-13",1.8,1.845,1.78,1.82,302500.0],["2025-06-16",1.84,1.844,1.735,1.77,483600.0],["2025-06-17",1.77,1.775,1.68,1.69,448800.0],["2025-06-18",1.7,1.74,1.65,1.68,466400.0],["2025-06-20",1.72,1.725,1.66,1.705,354200.0],["2025-06-23",1.68,1.726,1.65,1.68,330900.0],["2025-06-24",1.71,1.78,1.69,1.77,186300.0],["2025-06-25",1.77,2.04,1.75,1.8,2274300.0],["2025-06-26",1.8,1.9,1.74,1.75,568600.0],["2025-06-27",1.75,1.8,1.6,1.6,2905400.0],["2025-06-30",1.65,1.689,1.6,1.6,597200.0],["2025-07-01",1.62,1.645,1.555,1.58,674500.0],["2025-07-02",1.6,1.75,1.57,1.71,984300.0],["2025-07-03",1.74,1.815,1.71,1.78,595800.0],["2025-07-07",1.8,1.995,1.8,1.86,1434800.0],["2025-07-08",1.88,1.93,1.84,1.89,616900.0],["2025-07-09",1.9,1.97,1.86,1.95,743100.0],["2025-07-10",1.97,2.03,1.92,2.02,923700.0],["2025-07-11",2.03,2.215,2.01,2.07,1585000.0],["2025-07-14",2.07,2.35,1.95,2.32,1227100.0],["2025-07-15",2.37,2.389,2.235,2.27,864700.0],["2025-07-16",2.32,2.42,2.26,2.41,685300.0],["2025-07-17",2.41,2.45,2.16,2.31,1455900.0],["2025-07-18",2.36,2.374,2.13,2.18,862100.0],["2025-07-21",2.19,2.19,2.02,2.06,996600.0],["2025-07-22",2.1,2.11,2.04,2.08,560000.0],["2025-07-23",2.1,2.11,2.06,2.08,693800.0],["2025-07-24",2.12,2.12,1.98,2.0,826800.0],["2025-07-25",2.02,2.05,1.98,2.04,538300.0],["2025-07-28",2.1,2.12,1.98,2.01,519600.0],["2025-07-29",2.0,2.019,1.92,1.97,493200.0],["2025-07-30",2.0,2.135,1.98,2.05,1271800.0],["2025-07-31",2.05,2.05,1.945,1.96,893600.0],["2025-08-01",1.95,1.96,1.86,1.93,669900.0],["2025-08-04",1.96,2.05,1.9,2.01,1154500.0],["2025-08-05",2.04,2.05,1.97,2.0,672100.0],["2025-08-06",1.98,2.0,1.851,1.88,1504100.0],["2025-08-07",1.89,1.9,1.785,1.84,818400.0],["2025-08-08",1.88,1.91,1.81,1.9,542300.0],["2025-08-11",1.94,2.01,1.92,1.96,960500.0],["2025-08-12",1.98,2.19,1.94,2.09,1735800.0],["2025-08-13",2.1,2.24,2.06,2.13,1654100.0],["2025-08-14",2.03,2.46,1.945,2.43,3158500.0],["2025-08-15",2.5,2.5,2.22,2.34,2694700.0],["2025-08-18",2.6,3.019,2.595,2.77,6117400.0],["2025-08-19",2.92,2.95,2.62,2.63,2359300.0],["2025-08-20",2.59,2.63,2.32,2.39,2758400.0],["2025-08-21",2.4,2.41,2.11,2.41,3807500.0],["2025-08-22",2.46,2.7,2.38,2.68,3711200.0],["2025-08-25",2.72,3.01,2.68,2.97,5944400.0],["2025-08-26",3.385,3.39,2.68,2.7,7771800.0],["2025-08-27",2.79,2.79,2.21,2.375,10252000.0],["2025-08-28",0.791,1.22,0.79,1.09,62652900.0],["2025-08-29",1.04,1.07,0.84,0.851,18308300.0],["2025-09-02",0.89,0.973,0.861,0.87,7713800.0],["2025-09-03",0.919,0.919,0.82,0.89,5272500.0],["2025-09-04",0.915,0.915,0.819,0.888,3640700.0],["2025-09-05",0.881,0.98,0.86,0.935,4372200.0],["2025-09-08",0.925,0.975,0.912,0.946,2081500.0],["2025-09-09",0.947,0.965,0.901,0.926,1478700.0],["2025-09-10",0.91,1.01,0.906,1.0,2625700.0],["2025-09-11",1.1,1.19,1.04,1.09,5755300.0],["2025-09-12",1.1,1.18,1.02,1.04,5524400.0],["2025-09-15",1.05,1.16,1.025,1.05,3476900.0],["2025-09-16",1.03,1.09,1.021,1.08,1293300.0],["2025-09-17",1.05,1.08,1.02,1.02,1270300.0],["2025-09-18",1.03,1.05,0.98,0.99,1625400.0],["2025-09-19",0.99,1.02,0.96,0.963,1449500.0],["2025-09-22",0.95,1.0,0.934,0.968,1209800.0],["2025-09-23",0.944,0.98,0.944,0.971,523500.0],["2025-09-24",1.0,1.0,0.97,0.989,848300.0],["2025-09-25",0.96,0.99,0.928,0.974,1582600.0],["2025-09-26",0.974,0.991,0.94,0.97,911700.0],["2025-09-29",1.15,1.19,1.04,1.06,13312300.0],["2025-09-30",1.08,1.11,1.04,1.06,2608500.0],["2025-10-01",1.05,1.09,1.04,1.04,2280000.0],["2025-10-02",1.04,1.127,1.04,1.07,2030300.0],["2025-10-03",1.08,1.12,1.06,1.06,1705000.0],["2025-10-06",1.04,1.11,1.04,1.09,1091100.0],["2025-10-07",1.1,1.18,1.08,1.17,3661500.0],["2025-10-08",1.15,1.29,1.142,1.26,3059500.0],["2025-10-09",1.28,1.3,1.2,1.23,2152900.0],["2025-10-10",1.23,1.285,1.18,1.2,1477900.0],["2025-10-13",1.22,1.41,1.22,1.31,3201300.0],["2025-10-14",1.32,1.45,1.301,1.44,1782300.0],["2025-10-15",1.53,1.54,1.4,1.46,2930100.0],["2025-10-16",1.44,1.44,1.31,1.34,2465400.0],["2025-10-17",1.32,1.39,1.27,1.31,1264700.0],["2025-10-20",1.35,1.48,1.35,1.48,1683700.0],["2025-10-21",1.41,1.47,1.38,1.41,824200.0],["2025-10-22",1.4,1.42,1.295,1.34,1421100.0],["2025-10-23",1.34,1.34,1.28,1.3,941400.0],["2025-10-24",1.32,1.42,1.296,1.39,1206100.0],["2025-10-27",1.42,1.43,1.32,1.34,958800.0],["2025-10-28",1.34,1.37,1.32,1.33,510900.0],["2025-10-29",1.31,1.33,1.261,1.28,775700.0],["2025-10-30",1.29,1.3,1.23,1.24,734400.0],["2025-10-31",1.23,1.3,1.221,1.26,444900.0],["2025-11-03",1.3,1.31,1.23,1.3,688600.0],["2025-11-04",1.27,1.3,1.21,1.21,629800.0],["2025-11-05",1.21,1.29,1.205,1.25,528300.0],["2025-11-06",1.26,1.26,1.16,1.18,799600.0],["2025-11-07",1.18,1.21,1.13,1.19,507600.0],["2025-11-10",1.22,1.29,1.21,1.26,576000.0],["2025-11-11",1.25,1.27,1.221,1.24,355800.0],["2025-11-12",1.25,1.29,1.21,1.28,426000.0],["2025-11-13",1.46,1.83,1.36,1.47,48249800.0],["2025-11-14",1.5,1.71,1.5,1.57,7856300.0],["2025-11-17",1.59,1.96,1.59,1.77,9122500.0],["2025-11-18",1.8,2.01,1.679,1.91,7389000.0],["2025-11-19",1.93,1.99,1.84,1.96,3334700.0],["2025-11-20",1.99,2.09,1.85,1.88,3463800.0],["2025-11-21",1.89,1.93,1.761,1.88,2166100.0],["2025-11-24",1.92,2.02,1.79,1.8,2710600.0],["2025-11-25",1.84,1.84,1.59,1.6,5407900.0],["2025-11-26",1.62,1.71,1.51,1.68,4288700.0],["2025-11-28",1.73,1.83,1.71,1.79,1418700.0],["2025-12-01",1.78,1.88,1.75,1.86,1506200.0],["2025-12-02",1.88,1.95,1.8,1.83,2134500.0],["2025-12-03",1.86,2.02,1.85,1.97,4351600.0],["2025-12-04",1.97,2.1,1.93,2.06,2371200.0],["2025-12-05",2.08,2.09,1.95,2.05,2049700.0],["2025-12-08",2.07,2.09,1.96,2.0,1330500.0],["2025-12-09",2.01,2.13,1.99,2.08,2072200.0],["2025-12-10",2.09,2.13,2.03,2.09,1905000.0],["2025-12-11",2.08,2.1,1.972,2.0,2171200.0],["2025-12-12",2.01,2.03,1.91,1.98,1803900.0],["2025-12-15",2.0,2.26,1.98,2.17,4019700.0],["2025-12-16",2.16,2.49,2.16,2.47,3142300.0],["2025-12-17",2.49,2.538,2.24,2.27,2974700.0],["2025-12-18",2.29,2.37,1.84,2.07,6674200.0],["2025-12-19",2.05,2.076,1.79,2.01,6024400.0],["2025-12-22",2.03,2.05,1.68,1.84,7264600.0],["2025-12-23",1.82,1.92,1.79,1.86,2981300.0],["2025-12-24",1.85,1.875,1.77,1.83,2848500.0],["2025-12-26",1.89,1.95,1.785,1.82,4541600.0],["2025-12-29",1.85,1.98,1.78,1.98,5829900.0],["2025-12-30",2.0,2.03,1.82,1.865,6171100.0],["2025-12-31",1.62,1.83,1.52,1.58,34085600.0],["2026-01-02",0.641,0.72,0.604,0.66,83396400.0],["2026-01-05",0.683,0.683,0.501,0.543,54217600.0],["2026-01-06",0.55,0.588,0.512,0.53,14945800.0],["2026-01-07",0.544,0.626,0.522,0.59,15233300.0],["2026-01-08",0.561,0.646,0.56,0.604,6270400.0],["2026-01-09",0.613,0.646,0.583,0.59,4496900.0],["2026-01-12",0.593,0.6,0.56,0.574,4167700.0],["2026-01-13",0.576,0.577,0.546,0.561,3317300.0],["2026-01-14",0.56,0.564,0.54,0.54,2651100.0],["2026-01-15",0.537,0.537,0.51,0.522,2602300.0],["2026-01-16",0.539,0.559,0.522,0.546,2045700.0],["2026-01-20",0.52,0.54,0.5,0.52,2168700.0],["2026-01-21",0.531,0.533,0.5,0.506,2611500.0],["2026-01-22",0.51,0.541,0.502,0.51,1816300.0],["2026-01-23",0.527,0.53,0.502,0.503,2133900.0],["2026-01-26",0.52,0.527,0.491,0.508,2265000.0],["2026-01-27",0.51,0.518,0.481,0.497,1817800.0],["2026-01-28",0.495,0.497,0.446,0.449,3604500.0],["2026-01-29",0.445,0.477,0.42,0.46,2548600.0],["2026-01-30",0.462,0.462,0.43,0.44,1513000.0],["2026-02-02",0.43,0.458,0.421,0.44,836600.0],["2026-02-03",0.44,0.455,0.43,0.43,1031100.0],["2026-02-04",0.445,0.446,0.397,0.4,1659500.0],["2026-02-05",0.397,0.42,0.39,0.39,1265200.0],["2026-02-06",0.399,0.443,0.38,0.429,1204200.0],["2026-02-09",0.42,0.429,0.395,0.405,1584500.0],["2026-02-10",0.404,0.46,0.397,0.421,1730800.0],["2026-02-11",0.435,0.469,0.416,0.469,2180700.0],["2026-02-12",0.48,0.487,0.439,0.441,1382100.0],["2026-02-13",0.451,0.525,0.44,0.49,3117400.0],["2026-02-17",0.471,0.49,0.42,0.422,2273900.0],["2026-02-18",0.427,0.427,0.39,0.41,1264500.0],["2026-02-19",0.413,0.451,0.412,0.435,1133500.0],["2026-02-20",0.437,0.448,0.41,0.413,1133800.0],["2026-02-23",0.4,0.436,0.4,0.4,1146400.0],["2026-02-24",0.406,0.43,0.402,0.411,670700.0],["2026-02-25",0.423,0.462,0.423,0.44,1057600.0],["2026-02-26",0.45,0.455,0.43,0.433,427800.0],["2026-02-27",0.42,0.451,0.42,0.421,799800.0],["2026-03-02",0.416,0.444,0.41,0.422,455400.0],["2026-03-03",0.407,0.434,0.404,0.422,646000.0],["2026-03-04",0.422,0.447,0.416,0.439,786300.0],["2026-03-05",0.435,0.454,0.42,0.432,846800.0],["2026-03-06",0.432,0.434,0.4,0.414,1927600.0],["2026-03-09",0.41,0.449,0.406,0.448,1674200.0],["2026-03-10",0.432,0.461,0.432,0.445,789000.0],["2026-03-11",0.448,0.453,0.426,0.434,657800.0],["2026-03-12",0.42,0.433,0.41,0.421,814100.0],["2026-03-13",0.428,0.428,0.39,0.394,1957200.0],["2026-03-16",0.4,0.405,0.342,0.352,3417200.0],["2026-03-17",0.379,0.4,0.36,0.396,1739900.0],["2026-03-18",0.39,0.395,0.35,0.35,2121200.0],["2026-03-19",0.359,0.37,0.29,0.336,1940000.0],["2026-03-20",0.338,0.37,0.335,0.351,1785900.0],["2026-03-23",0.347,0.348,0.32,0.32,2282600.0],["2026-03-24",0.218,0.218,0.161,0.198,24207700.0],["2026-03-25",0.2,0.222,0.198,0.208,6177900.0],["2026-03-26",0.209,0.232,0.199,0.21,4409200.0],["2026-03-27",0.211,0.22,0.201,0.208,1930700.0],["2026-03-30",0.212,0.212,0.189,0.201,4617000.0],["2026-03-31",0.203,0.218,0.196,0.206,2805800.0],["2026-04-01",0.202,0.213,0.2,0.21,1502100.0],["2026-04-02",0.2,0.219,0.194,0.219,1469200.0],["2026-04-06",0.214,0.222,0.2,0.201,2654100.0],["2026-04-07",0.211,0.216,0.18,0.213,8808000.0],["2026-04-08",0.224,0.287,0.211,0.25,17524400.0],["2026-04-09",0.25,0.254,0.21,0.222,4741400.0],["2026-04-10",0.23,0.25,0.223,0.249,2153900.0],["2026-04-13",0.24,0.265,0.225,0.254,2085200.0],["2026-04-14",0.26,0.265,0.242,0.253,2648800.0],["2026-04-15",0.247,0.276,0.247,0.273,2789100.0],["2026-04-16",0.285,0.286,0.261,0.27,2310400.0],["2026-04-17",0.271,0.315,0.271,0.309,4673500.0],["2026-04-20",0.344,0.388,0.332,0.37,9060000.0],["2026-04-21",0.393,0.393,0.3,0.319,9961000.0],["2026-04-22",0.29,0.314,0.283,0.29,9213800.0],["2026-04-23",0.285,0.295,0.27,0.287,4089800.0],["2026-04-24",0.294,0.32,0.28,0.315,4091100.0],["2026-04-27",0.316,0.319,0.285,0.285,3920600.0],["2026-04-28",0.285,0.291,0.254,0.262,5025800.0],["2026-04-29",0.264,0.268,0.25,0.256,3440900.0],["2026-04-30",0.25,0.257,0.243,0.25,3893500.0],["2026-05-01",0.258,0.271,0.244,0.262,4061600.0],["2026-05-04",0.26,0.276,0.254,0.263,3722400.0],["2026-05-05",0.259,0.26,0.238,0.242,5352900.0],["2026-05-06",0.249,0.249,0.222,0.232,7549500.0],["2026-05-07",0.23,0.231,0.207,0.216,7422600.0],["2026-05-08",0.22,0.228,0.22,0.221,3233800.0],["2026-05-11",0.225,0.253,0.217,0.248,5089400.0],["2026-05-12",0.244,0.244,0.227,0.243,2209500.0],["2026-05-13",0.235,0.248,0.23,0.23,2212500.0],["2026-05-14",0.236,0.236,0.215,0.233,3022600.0],["2026-05-15",0.235,0.236,0.218,0.228,2654000.0],["2026-05-18",0.23,0.232,0.216,0.229,2655100.0],["2026-05-19",0.229,0.23,0.215,0.228,2657300.0],["2026-05-20",0.228,0.275,0.22,0.273,6313800.0],["2026-05-21",0.27,0.351,0.259,0.333,19516100.0],["2026-05-22",0.35,0.37,0.309,0.31,11015000.0],["2026-05-26",0.465,0.507,0.375,0.4,346266300.0],["2026-05-27",0.422,0.597,0.395,0.586,84216700.0],["2026-05-28",0.649,0.812,0.61,0.74,107389800.0],["2026-05-29",0.75,0.82,0.685,0.73,31623100.0],["2026-06-01",0.745,0.943,0.72,0.843,44169600.0],["2026-06-02",0.9,0.914,0.799,0.814,18805000.0],["2026-06-03",0.801,0.824,0.735,0.81,11054900.0],["2026-06-04",0.79,0.889,0.79,0.795,11075500.0],["2026-06-05",0.78,0.848,0.732,0.777,12110700.0],["2026-06-08",0.79,0.79,0.703,0.722,8661600.0],["2026-06-09",0.715,0.75,0.675,0.705,7587200.0],["2026-06-10",0.7,0.905,0.697,0.89,23161000.0],["2026-06-11",0.928,1.17,0.928,1.1,43930100.0],["2026-06-12",1.3,1.31,1.12,1.22,37697100.0],["2026-06-15",1.32,1.4,1.13,1.16,23475000.0],["2026-06-16",1.2,1.575,1.17,1.57,42831600.0],["2026-06-17",1.59,1.7,1.5,1.65,24485100.0],["2026-06-18",1.62,1.66,1.4,1.58,20623200.0],["2026-06-22",1.58,1.88,1.47,1.83,18102500.0],["2026-06-23",1.74,1.87,1.69,1.7,10792100.0],["2026-06-24",1.74,1.77,1.595,1.68,8676500.0],["2026-06-25",1.66,1.72,1.54,1.61,9147800.0],["2026-06-26",1.55,1.79,1.53,1.71,11491900.0],["2026-06-29",1.72,1.77,1.62,1.69,7925000.0],["2026-06-30",1.69,1.717,1.54,1.59,5876700.0],["2026-07-01",1.55,1.575,1.415,1.47,8811400.0],["2026-07-02",1.498,1.63,1.43,1.45,5165500.0],["2026-07-06",1.465,1.4899,1.3,1.42,7353091.968317],["2026-07-07",1.38,1.52,1.37,1.46,4731612.067883],["2026-07-08",1.42,1.7,1.4,1.69,12498994.787694],["2026-07-09",1.68,1.8701,1.64,1.68,10430813.129413],["2026-07-10",1.67,1.68,1.55,1.57,7349600.094922],["2026-07-13",1.57,1.64,1.49,1.55,8753703.958029],["2026-07-14",1.55,1.82,1.54,1.73,16227984.344066],["2026-07-15",1.74,1.765,1.555,1.56,9665019.309412],["2026-07-16",1.56,1.56,1.45,1.46,6549187.590279],["2026-07-17",1.4,1.4405,1.32,1.39,9623233.462262],["2026-07-20",1.42,1.52,1.365,1.38,7022716.718018],["2026-07-21",1.42,1.455,1.38,1.42,4097235.160863],["2026-07-22",1.41,1.41,1.3,1.34,8381760.320797],["2026-07-23",1.32,1.345,1.26,1.32,6010256.801224],["2026-07-24",1.35,1.75,1.12,1.405,57170206.933197],["2026-07-27",1.42,1.42,1.04,1.065,40133535.786384],["2026-07-28",1.01,1.015,0.82,0.904,34616567.121684],["2026-07-29",0.8854,1.12,0.882999,1,28144827.455369],["2026-07-30",1.02,1.06,0.965,1.04,9859720.315409],["2026-07-31",1.01,1.035,0.9283,0.9766,8081816.318087],["2026-08-03",0.9645,0.975,0.9,0.913,5939271.001618],["2026-08-04",0.91,0.9979,0.84,0.9602,14457602.043755],["2026-08-05",0.9499,1.04,0.941,1.03,5160695.048063],["2026-08-06",1,1.06,0.9725,0.9725,3959984.599254],["2026-08-07",0.9861,1.04,0.95,1.02,4540968.096119],["2026-08-10",1,1.18,0.995,1.15,10314162.435767],["2026-08-11",1.15,1.1584,1.09,1.13,6090376.167253],["2026-08-12",1.12,1.18,1.07,1.1,7836078.861996],["2026-08-13",0.769,0.8918,0.7602,0.8888,82021059.692739],["2026-08-14",0.8438,0.8438,0.712,0.7564,104480356.588054],["2026-08-17",0.7954,0.7975,0.67,0.6722,80293851.995338],["2026-08-18",0.6722,0.7039,0.602,0.7,40757656.097264],["2026-08-19",0.7078,0.7181,0.6705,0.6901,20665484.350081],["2026-08-20",0.6901,0.716,0.6647,0.6763,8430176.920989],["2026-08-21",0.6759,0.706,0.64,0.6472,11452658.607168],["2026-08-24",0.6223,0.6405,0.59,0.609,14681831.892327],["2026-08-25",0.615,0.6847,0.6115,0.64,15931786.508516],["2026-08-26",0.64,0.6589,0.6231,0.6233,6050355.087691],["2026-08-27",0.643,0.675,0.6355,0.6411,6818610.252636],["2026-08-28",0.65,0.6586,0.6191,0.6449,9494972.603575],["2026-08-31",0.631,0.664,0.6276,0.6334,6424119.399911],["2026-09-01",0.63,0.6408,0.6145,0.6231,3562127.083354],["2026-09-02",0.62,0.64,0.6043,0.6263,4607303.545579],["2026-09-03",0.6217,0.6652,0.6174,0.649,6640789.063948],["2026-09-04",0.6599,0.6962,0.6451,0.6665,6395728.428137],["2026-09-08",0.6577,0.67,0.6325,0.6405,4786484.389871],["2026-09-09",0.6397,0.6452,0.621,0.6439,2671992.315382]]}