{"t":"SPCE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-09-29",210.0,210.0,200.0,202.0,10640.0],["2017-10-02",203.0,204.0,201.0,201.6,1825.0],["2017-10-03",201.82,202.0,201.58,202.0,665.0],["2017-10-04",202.0,203.0,201.86,202.2,2780.0],["2017-10-05",203.0,203.0,202.0,202.0,10625.0],["2017-10-06",202.4,203.0,202.1,202.64,7230.0],["2017-10-09",203.0,217.0,202.4,202.4,2470.0],["2017-10-10",202.72,202.72,202.0,202.2,6410.0],["2017-10-11",202.2,202.4,201.6,201.8,21130.0],["2017-10-12",203.0,203.0,202.0,202.4,3995.0],["2017-10-13",202.8,203.0,202.2,202.4,9950.0],["2017-10-16",204.0,204.0,202.6,202.6,960.0],["2017-10-17",204.0,204.0,202.6,203.4,1345.0],["2017-10-18",203.8,204.0,203.2,203.4,7305.0],["2017-10-19",204.0,204.0,203.0,203.0,1655.0],["2017-10-20",204.0,205.8,203.4,203.6,1975.0],["2017-10-23",205.0,205.0,203.4,204.6,2960.0],["2017-10-24",205.0,205.0,204.0,204.8,4870.0],["2017-10-25",205.0,205.0,204.0,204.5,2555.0],["2017-10-26",205.0,205.0,204.0,204.54,1445.0],["2017-10-27",206.0,206.0,204.0,205.0,3930.0],["2017-10-30",205.6,205.6,204.2,204.32,450.0],["2017-10-31",204.2,205.0,204.0,204.84,3190.0],["2017-11-01",204.2,205.6,204.2,205.38,1580.0],["2017-11-02",205.6,205.6,204.6,205.0,3390.0],["2017-11-03",204.6,205.0,204.4,205.0,5280.0],["2017-11-06",205.0,205.4,204.0,204.98,620.0],["2017-11-07",204.26,205.0,204.2,205.0,1535.0],["2017-11-08",204.6,205.0,204.0,205.0,1080.0],["2017-11-09",205.0,205.0,204.2,204.2,4225.0],["2017-11-10",204.8,204.8,204.0,204.4,3950.0],["2017-11-13",204.6,204.6,204.0,204.58,1355.0],["2017-11-14",204.8,204.8,203.8,204.0,11360.0],["2017-11-15",203.8,203.8,201.78,202.0,3675.0],["2017-11-16",202.58,203.0,201.4,201.4,1025.0],["2017-11-17",201.7,201.7,199.4,200.7,22110.0],["2017-11-20",201.4,201.7,199.4,199.64,2355.0],["2017-11-21",200.6,201.0,199.98,200.0,1775.0],["2017-11-22",200.0,201.3,200.0,200.0,570.0],["2017-11-24",201.6,201.6,199.8,200.5,2545.0],["2017-11-27",201.2,202.0,199.6,200.4,6960.0],["2017-11-28",201.2,201.2,198.0,200.0,18845.0],["2017-11-29",199.8,199.92,198.0,199.4,11345.0],["2017-11-30",203.0,203.0,199.0,199.0,2520.0],["2017-12-01",200.0,200.0,198.6,198.8,2655.0],["2017-12-04",198.8,200.0,197.8,198.4,3450.0],["2017-12-05",198.8,199.6,198.2,198.8,3415.0],["2017-12-06",199.0,199.0,198.0,198.4,4840.0],["2017-12-07",198.6,198.6,197.4,197.8,7365.0],["2017-12-08",198.6,198.6,197.0,197.4,4510.0],["2017-12-11",197.6,198.2,197.6,198.0,4700.0],["2017-12-12",199.6,200.6,198.2,199.6,9590.0],["2017-12-13",199.0,200.0,198.4,199.0,4000.0],["2017-12-14",199.6,204.0,199.0,200.6,6710.0],["2017-12-15",201.0,203.4,200.2,200.2,7795.0],["2017-12-18",202.2,202.2,200.4,201.1,3085.0],["2017-12-19",202.6,203.98,199.6,200.2,34665.0],["2017-12-20",201.8,201.8,199.6,200.4,9760.0],["2017-12-21",200.0,200.8,200.0,200.6,6160.0],["2017-12-22",201.0,202.2,200.7,200.8,22670.0],["2017-12-26",203.0,203.0,201.0,201.4,885.0],["2017-12-27",201.0,201.8,201.0,201.3,1015.0],["2017-12-28",201.4,201.52,200.0,201.0,1655.0],["2017-12-29",202.6,202.6,200.8,201.8,2035.0],["2018-01-02",202.8,202.8,201.1,201.4,1815.0],["2018-01-03",201.4,202.0,200.8,201.2,17965.0],["2018-01-04",201.2,201.6,200.8,201.2,1555.0],["2018-01-05",201.6,202.0,201.0,201.4,20765.0],["2018-01-08",201.2,201.8,201.2,201.4,8470.0],["2018-01-09",201.6,201.6,200.6,201.0,5470.0],["2018-01-10",201.6,201.8,201.0,201.2,81320.0],["2018-01-11",201.6,201.6,200.98,201.2,6125.0],["2018-01-12",201.2,201.8,200.78,201.0,17540.0],["2018-01-16",201.2,202.2,201.0,201.2,13615.0],["2018-01-17",201.0,201.8,200.2,200.6,4785.0],["2018-01-18",200.8,202.0,200.6,201.0,8520.0],["2018-01-19",201.8,201.8,200.8,201.2,14835.0],["2018-01-22",201.6,201.6,200.8,201.6,6790.0],["2018-01-23",201.6,201.8,200.0,201.6,23570.0],["2018-01-24",202.0,202.0,200.8,201.3,3540.0],["2018-01-25",201.48,201.58,200.6,201.0,10730.0],["2018-01-26",200.6,201.4,200.6,201.2,6560.0],["2018-01-29",201.0,201.6,200.8,201.2,3350.0],["2018-01-30",201.2,201.4,200.2,201.0,6765.0],["2018-01-31",201.8,201.8,200.8,201.2,2140.0],["2018-02-01",201.0,201.6,201.0,201.4,2975.0],["2018-02-02",201.6,201.6,200.0,200.8,3415.0],["2018-02-05",201.0,201.0,200.0,200.0,10780.0],["2018-02-06",199.4,200.2,199.4,199.8,7610.0],["2018-02-07",199.8,200.94,199.4,200.0,8650.0],["2018-02-08",199.6,200.4,199.6,200.0,3690.0],["2018-02-09",200.8,200.8,199.0,199.2,5795.0],["2018-02-12",200.4,200.8,199.2,199.6,2460.0],["2018-02-13",199.8,200.2,199.6,200.0,2860.0],["2018-02-14",200.0,200.0,199.5,199.6,2355.0],["2018-02-15",200.2,201.0,199.6,199.6,1660.0],["2018-02-16",199.8,200.0,199.56,200.0,970.0],["2018-02-20",200.0,200.6,200.0,200.2,5680.0],["2018-02-21",200.6,200.6,199.2,200.0,2740.0],["2018-02-22",200.4,202.2,200.2,200.4,3985.0],["2018-02-23",200.4,200.6,200.0,200.4,4490.0],["2018-02-26",201.0,202.0,200.24,200.6,4740.0],["2018-02-27",201.2,201.4,200.4,200.4,915.0],["2018-02-28",201.2,201.2,200.2,201.0,2575.0],["2018-03-01",201.0,201.2,200.4,201.2,1160.0],["2018-03-02",200.6,201.2,200.6,201.0,1960.0],["2018-03-05",201.2,201.2,200.4,200.8,1595.0],["2018-03-06",200.6,201.0,200.0,200.6,4000.0],["2018-03-07",200.4,201.0,200.0,200.8,4210.0],["2018-03-08",200.8,200.8,199.8,200.6,2430.0],["2018-03-09",200.4,200.8,200.4,200.6,1925.0],["2018-03-12",200.6,202.8,199.8,200.2,16920.0],["2018-03-13",200.8,201.0,199.9,200.0,1740.0],["2018-03-14",200.8,200.8,199.8,200.6,22270.0],["2018-03-15",200.4,200.8,200.0,200.8,995.0],["2018-03-16",201.0,201.2,200.4,200.8,1965.0],["2018-03-19",201.0,201.8,199.8,200.2,4180.0],["2018-03-20",200.2,201.0,200.2,201.0,1805.0],["2018-03-21",201.0,201.2,200.4,201.2,1930.0],["2018-03-22",201.0,201.2,200.48,201.0,4220.0],["2018-03-23",201.2,201.34,200.4,201.2,11740.0],["2018-03-26",200.2,201.6,200.2,201.6,5225.0],["2018-03-27",202.0,202.0,200.9,201.4,2210.0],["2018-03-28",201.4,201.6,200.5,201.0,1930.0],["2018-03-29",201.0,201.2,200.5,200.6,2315.0],["2018-04-02",200.6,201.2,200.2,200.6,3765.0],["2018-04-03",200.0,201.0,199.98,200.6,11385.0],["2018-04-04",201.0,201.4,200.6,200.8,5730.0],["2018-04-05",201.0,201.4,200.8,201.4,9365.0],["2018-04-06",200.6,201.32,200.6,201.2,660.0],["2018-04-09",200.82,201.6,200.8,200.8,550.0],["2018-04-10",201.2,201.6,200.8,201.0,1780.0],["2018-04-11",200.8,201.2,200.8,201.0,865.0],["2018-04-12",200.8,201.0,200.6,200.8,940.0],["2018-04-13",201.0,201.4,200.6,201.0,7715.0],["2018-04-16",200.4,201.6,200.4,200.8,47640.0],["2018-04-17",201.2,201.36,200.4,201.0,7410.0],["2018-04-18",200.8,201.0,200.6,200.8,960.0],["2018-04-19",200.6,200.8,200.2,200.8,1665.0],["2018-04-20",200.4,201.0,200.4,200.8,4535.0],["2018-04-23",200.8,200.8,200.2,200.4,54390.0],["2018-04-24",200.6,200.8,200.2,200.8,14910.0],["2018-04-25",200.4,201.0,200.0,200.7,30110.0],["2018-04-26",200.8,201.0,200.4,201.0,10765.0],["2018-04-27",200.6,201.6,200.6,201.6,2065.0],["2018-04-30",203.4,203.4,200.6,201.2,4230.0],["2018-05-01",200.8,201.4,200.4,200.6,1885.0],["2018-05-02",201.6,201.6,200.2,200.2,45485.0],["2018-05-03",200.6,200.8,200.2,200.6,2140.0],["2018-05-04",200.8,200.98,200.4,200.4,2315.0],["2018-05-07",201.2,201.8,200.6,201.0,1805.0],["2018-05-08",200.8,201.0,200.4,200.6,775.0],["2018-05-09",201.0,201.0,200.4,200.4,2000.0],["2018-05-10",201.0,201.0,200.4,200.4,1765.0],["2018-05-11",200.6,201.02,200.6,200.6,800.0],["2018-05-14",201.6,201.7,200.4,200.4,1790.0],["2018-05-15",202.0,202.0,200.0,200.4,1570.0],["2018-05-16",200.8,200.8,200.0,200.6,21435.0],["2018-05-17",200.8,200.8,200.0,200.0,485.0],["2018-05-18",200.2,201.1,200.2,200.2,2355.0],["2018-05-21",201.0,201.0,200.2,200.6,16705.0],["2018-05-22",201.0,201.0,200.2,200.2,1750.0],["2018-05-23",200.8,200.8,199.8,200.0,23180.0],["2018-05-24",200.0,200.6,200.0,200.0,860.0],["2018-05-25",200.0,201.62,200.0,201.6,3980.0],["2018-05-29",201.8,201.8,200.8,201.2,825.0],["2018-05-30",201.3,201.3,200.4,201.0,230.0],["2018-05-31",201.2,201.4,200.8,200.8,525.0],["2018-06-01",202.2,202.2,201.26,201.8,955.0],["2018-06-04",201.4,202.4,200.8,201.6,480.0],["2018-06-05",201.8,202.6,201.2,201.4,1650.0],["2018-06-06",201.0,203.0,201.0,202.4,1500.0],["2018-06-07",201.8,202.0,201.5,201.8,500.0],["2018-06-08",202.0,202.0,201.2,201.2,805.0],["2018-06-11",201.4,202.8,200.8,201.0,2905.0],["2018-06-12",201.06,201.8,200.7,200.8,1170.0],["2018-06-13",201.6,201.6,200.8,200.8,365.0],["2018-06-14",201.4,201.4,200.8,201.2,480.0],["2018-06-15",200.8,201.4,200.6,200.8,3440.0],["2018-06-18",200.8,201.2,200.8,201.2,2780.0],["2018-06-19",201.4,201.4,200.6,200.6,1745.0],["2018-06-20",201.2,201.3,200.6,201.0,6135.0],["2018-06-21",200.8,200.84,200.5,200.7,1510.0],["2018-06-22",201.2,201.2,200.4,200.6,535.0],["2018-06-25",200.6,200.6,199.84,200.0,14325.0],["2018-06-26",200.0,200.6,200.0,200.6,2270.0],["2018-06-27",200.72,200.8,200.2,200.2,260.0],["2018-06-28",200.2,200.2,199.8,200.2,4145.0],["2018-06-29",200.2,201.0,199.8,201.0,2340.0],["2018-07-02",200.6,200.8,200.0,200.6,445.0],["2018-07-03",200.2,200.6,200.0,200.0,485.0],["2018-07-05",199.8,200.4,199.8,200.0,6935.0],["2018-07-06",200.0,200.8,200.0,200.0,2950.0],["2018-07-09",200.0,200.4,199.98,200.0,5160.0],["2018-07-10",200.6,200.6,199.8,200.0,1925.0],["2018-07-11",199.6,200.2,199.6,199.8,335.0],["2018-07-12",199.8,200.2,199.8,200.0,9485.0],["2018-07-13",200.0,200.0,199.8,200.0,120.0],["2018-07-16",199.8,200.0,199.3,199.8,1975.0],["2018-07-17",199.94,199.94,198.4,199.2,19870.0],["2018-07-18",199.2,200.2,199.2,199.4,13635.0],["2018-07-19",200.2,200.2,199.4,199.6,2085.0],["2018-07-20",199.4,200.0,199.4,199.8,935.0],["2018-07-23",199.4,200.0,199.22,199.4,2030.0],["2018-07-24",200.0,200.0,198.8,199.4,5680.0],["2018-07-25",199.4,199.6,199.2,199.2,2870.0],["2018-07-26",199.4,199.6,199.2,199.4,6985.0],["2018-07-27",199.2,199.6,199.2,199.4,1425.0],["2018-07-30",198.4,199.4,198.4,199.2,2910.0],["2018-07-31",199.2,200.0,199.2,200.0,2200.0],["2018-08-01",200.0,200.0,198.8,199.8,1260.0],["2018-08-02",199.4,199.8,199.2,199.2,135.0],["2018-08-03",199.4,205.8,199.4,199.4,3570.0],["2018-08-06",200.0,200.3,199.3,199.4,500.0],["2018-08-07",199.4,200.2,199.0,199.0,2775.0],["2018-08-08",199.62,199.62,198.8,199.0,4610.0],["2018-08-09",198.8,200.0,198.8,199.2,5275.0],["2018-08-10",199.6,199.6,199.6,199.6,10.0],["2018-08-13",198.4,199.8,198.4,199.8,270.0],["2018-08-14",199.8,199.8,199.2,199.8,210.0],["2018-08-15",198.82,199.8,198.82,199.0,305.0],["2018-08-16",198.8,199.46,198.8,199.4,3380.0],["2018-08-17",199.4,199.4,199.0,199.0,725.0],["2018-08-20",198.8,199.4,198.8,199.0,15730.0],["2018-08-21",197.6,199.46,197.6,199.0,1795.0],["2018-08-22",199.0,199.6,199.0,199.4,140.0],["2018-08-23",199.6,200.0,199.0,200.0,1890.0],["2018-08-24",199.6,200.0,199.2,200.0,350.0],["2018-08-27",200.0,200.0,199.2,199.6,1495.0],["2018-08-28",198.6,199.6,198.6,199.4,375.0],["2018-08-29",199.48,199.6,199.0,199.2,11975.0],["2018-08-30",199.0,200.0,199.0,199.4,3185.0],["2018-08-31",199.2,200.0,199.2,199.4,1810.0],["2018-09-04",199.0,199.62,199.0,199.2,620.0],["2018-09-05",199.2,200.0,199.0,199.2,18120.0],["2018-09-06",199.2,199.8,199.2,199.4,2575.0],["2018-09-07",199.2,199.36,198.2,198.2,65780.0],["2018-09-10",198.2,198.6,197.5,197.8,8200.0],["2018-09-11",197.4,198.0,196.6,197.6,67275.0],["2018-09-12",197.4,198.0,197.4,198.0,660.0],["2018-09-13",198.0,198.38,197.4,198.0,13915.0],["2018-09-14",198.2,198.2,197.4,197.4,615.0],["2018-09-17",197.4,197.62,197.4,197.6,4915.0],["2018-09-18",197.4,198.0,197.4,198.0,5210.0],["2018-09-19",197.8,198.6,197.6,197.8,4285.0],["2018-09-20",198.0,199.0,197.4,198.4,88950.0],["2018-09-21",198.4,198.82,198.0,198.0,1120.0],["2018-09-24",197.4,198.8,197.4,198.0,600.0],["2018-09-25",198.0,198.2,198.0,198.0,3940.0],["2018-09-26",198.12,198.8,198.0,198.8,1355.0],["2018-09-27",198.68,198.68,198.0,198.2,69990.0],["2018-09-28",198.0,198.4,198.0,198.2,2820.0],["2018-10-01",198.8,199.2,198.0,198.4,2465.0],["2018-10-02",198.2,198.8,198.2,198.8,260.0],["2018-10-03",198.6,198.6,198.2,198.2,1675.0],["2018-10-04",198.2,198.8,198.2,198.2,2625.0],["2018-10-05",198.34,199.2,198.2,198.4,360.0],["2018-10-08",198.4,199.4,198.2,198.6,1305.0],["2018-10-09",198.6,198.6,198.2,198.2,380.0],["2018-10-10",198.2,199.0,198.2,198.6,1535.0],["2018-10-11",199.0,199.4,198.2,198.6,555.0],["2018-10-12",199.4,199.4,198.1,198.4,8935.0],["2018-10-15",198.6,198.8,198.2,198.6,335.0],["2018-10-16",199.0,199.0,198.2,198.6,850.0],["2018-10-17",198.6,198.8,198.2,198.8,245.0],["2018-10-18",198.8,198.8,198.4,198.4,1650.0],["2018-10-19",198.4,199.2,198.4,198.6,4000.0],["2018-10-22",198.8,198.8,198.4,198.4,2125.0],["2018-10-23",198.4,199.0,198.4,198.6,695.0],["2018-10-24",198.6,199.0,198.4,198.6,1670.0],["2018-10-25",198.4,199.0,198.4,198.4,4160.0],["2018-10-26",198.4,198.6,198.4,198.6,1855.0],["2018-10-29",198.8,199.0,198.4,198.4,8555.0],["2018-10-30",198.8,199.0,198.4,198.4,14665.0],["2018-10-31",199.2,199.2,198.6,199.0,3025.0],["2018-11-01",198.8,199.2,198.6,198.6,510.0],["2018-11-02",198.6,198.96,198.6,198.6,1025.0],["2018-11-05",198.6,198.8,198.6,198.8,810.0],["2018-11-06",198.6,199.2,198.6,199.2,750.0],["2018-11-07",199.4,200.0,198.8,198.8,610.0],["2018-11-08",199.4,200.0,198.8,198.8,2135.0],["2018-11-09",199.04,199.4,198.8,199.0,2560.0],["2018-11-12",199.0,199.6,199.0,199.6,85.0],["2018-11-13",199.36,199.6,198.8,198.8,1495.0],["2018-11-14",199.6,199.6,198.8,199.2,830.0],["2018-11-15",198.8,199.8,198.8,199.8,2240.0],["2018-11-16",199.62,199.8,199.2,199.8,1145.0],["2018-11-19",200.0,200.0,199.0,199.0,945.0],["2018-11-20",198.8,199.8,198.8,199.4,2170.0],["2018-11-21",198.8,199.8,198.8,198.8,5500.0],["2018-11-23",199.0,200.0,199.0,200.0,20.0],["2018-11-26",200.8,200.8,199.0,199.8,1110.0],["2018-11-27",199.2,200.2,198.8,199.2,385.0],["2018-11-28",199.0,199.6,198.8,199.2,505.0],["2018-11-29",198.8,199.2,198.8,198.8,1195.0],["2018-11-30",198.8,199.4,198.8,199.0,260.0],["2018-12-03",199.6,199.6,198.8,198.8,155.0],["2018-12-04",198.8,199.0,198.8,199.0,75.0],["2018-12-06",199.0,199.6,198.8,198.8,4325.0],["2018-12-07",198.8,199.8,198.8,198.8,20605.0],["2018-12-10",198.8,199.4,198.8,198.8,1185.0],["2018-12-11",200.4,200.4,199.0,199.6,160.0],["2018-12-12",199.44,199.6,199.0,199.2,275.0],["2018-12-13",199.8,200.0,199.2,200.0,1195.0],["2018-12-14",199.2,200.2,199.0,200.0,240.0],["2018-12-17",200.2,200.2,199.2,199.38,630.0],["2018-12-18",199.2,200.0,199.0,199.0,9705.0],["2018-12-19",199.6,199.8,199.2,199.8,2095.0],["2018-12-20",199.42,200.2,199.4,200.0,3990.0],["2018-12-21",200.4,200.8,199.6,199.6,13750.0],["2018-12-24",199.22,200.2,199.2,199.4,2340.0],["2018-12-26",199.2,200.0,199.2,200.0,5875.0],["2018-12-27",199.6,200.6,199.6,200.0,3780.0],["2018-12-28",200.0,200.2,199.6,200.0,4810.0],["2018-12-31",200.6,200.6,199.8,200.0,465.0],["2019-01-02",199.6,200.6,199.6,200.4,1615.0],["2019-01-03",200.38,200.6,199.8,200.0,5230.0],["2019-01-04",200.8,200.8,199.8,200.8,15290.0],["2019-01-07",201.8,201.8,200.44,200.6,2260.0],["2019-01-08",201.6,202.0,200.4,200.8,2395.0],["2019-01-09",201.8,201.8,200.6,201.2,1110.0],["2019-01-10",200.4,201.4,200.4,200.8,2280.0],["2019-01-11",200.8,201.0,200.6,200.8,15620.0],["2019-01-14",201.0,201.0,200.6,200.6,905.0],["2019-01-15",200.66,201.2,200.6,200.6,10695.0],["2019-01-16",201.4,201.6,200.8,201.2,1770.0],["2019-01-17",200.8,201.2,200.6,200.8,715.0],["2019-01-18",200.8,201.2,200.4,201.2,6380.0],["2019-01-22",201.2,201.2,200.4,200.6,15990.0],["2019-01-23",200.6,201.4,200.6,201.2,1175.0],["2019-01-24",200.8,201.4,200.8,201.2,41030.0],["2019-01-25",201.0,201.8,200.8,201.0,135.0],["2019-01-28",200.8,201.6,200.8,201.6,1700.0],["2019-01-29",201.0,201.6,200.8,201.0,1155.0],["2019-01-30",201.38,201.38,201.38,201.38,35.0],["2019-01-31",201.2,201.6,201.0,201.0,485.0],["2019-02-01",201.8,202.0,201.2,202.0,740.0],["2019-02-04",201.98,202.2,201.2,201.2,750.0],["2019-02-05",201.8,201.8,201.2,201.8,75.0],["2019-02-06",201.4,202.0,201.4,201.4,3040.0],["2019-02-07",202.0,202.8,201.6,201.8,2635.0],["2019-02-08",202.4,202.8,201.6,202.0,310.0],["2019-02-11",201.8,202.2,201.6,201.6,515.0],["2019-02-12",202.4,202.4,201.8,201.8,5255.0],["2019-02-13",202.0,202.1,202.0,202.0,2580.0],["2019-02-14",201.4,202.4,201.4,201.8,8865.0],["2019-02-15",202.0,202.18,202.0,202.0,1005.0],["2019-02-19",201.8,202.8,201.8,202.0,21420.0],["2019-02-20",202.2,203.0,202.0,202.8,12875.0],["2019-02-21",202.4,203.8,202.0,203.6,1830.0],["2019-02-22",202.8,203.36,202.4,203.2,105.0],["2019-02-25",202.4,203.4,202.1,202.2,945.0],["2019-02-26",202.2,202.6,202.2,202.6,20.0],["2019-02-27",203.0,203.0,202.0,202.2,2145.0],["2019-02-28",202.2,202.4,202.2,202.4,675.0],["2019-03-01",202.0,202.6,202.0,202.2,1905.0],["2019-03-04",202.2,203.2,202.2,202.8,1500.0],["2019-03-05",203.2,203.2,202.2,202.6,195.0],["2019-03-06",202.4,203.0,202.2,203.0,1350.0],["2019-03-07",203.4,203.4,202.2,202.2,22375.0],["2019-03-08",202.8,203.0,202.5,202.5,300.0],["2019-03-11",202.4,203.2,202.4,202.8,4665.0],["2019-03-12",203.0,203.0,202.6,202.8,65910.0],["2019-03-13",202.8,202.8,202.8,202.8,250.0],["2019-03-14",202.88,203.0,202.8,202.8,8840.0],["2019-03-15",202.6,202.8,202.6,202.6,7915.0],["2019-03-18",202.4,202.82,202.4,202.82,1720.0],["2019-03-19",203.0,203.0,202.8,203.0,12370.0],["2019-03-20",202.8,202.9,202.6,202.8,145.0],["2019-03-21",202.8,203.6,202.8,203.6,13485.0],["2019-03-22",203.4,203.4,203.3,203.4,5350.0],["2019-03-25",203.6,203.6,203.0,203.4,3315.0],["2019-03-26",203.4,203.8,203.2,203.2,10295.0],["2019-03-27",203.6,203.8,203.4,203.4,2175.0],["2019-03-28",203.8,203.8,203.2,203.8,115.0],["2019-03-29",203.8,203.8,203.3,203.8,495.0],["2019-04-01",203.36,203.8,203.36,203.8,5815.0],["2019-04-02",204.0,204.4,203.9,204.1,5780.0],["2019-04-03",204.0,204.2,203.8,203.8,2390.0],["2019-04-04",203.6,204.2,203.6,204.2,17825.0],["2019-04-05",204.4,204.46,204.0,204.0,3170.0],["2019-04-08",204.8,204.8,203.8,203.9,250.0],["2019-04-09",203.6,204.6,203.6,204.0,990.0],["2019-04-10",204.4,204.4,203.6,203.8,105.0],["2019-04-11",203.84,204.6,203.8,204.4,1220.0],["2019-04-12",204.8,204.8,204.0,204.8,26315.0],["2019-04-15",204.4,205.0,204.2,204.6,1480.0],["2019-04-16",204.0,205.0,204.0,204.6,4715.0],["2019-04-17",204.8,204.8,204.6,204.6,75.0],["2019-04-18",204.8,205.4,204.7,205.4,1485.0],["2019-04-22",205.4,205.4,204.6,204.6,810.0],["2019-04-23",204.6,205.0,204.6,204.6,3895.0],["2019-04-24",204.74,205.0,204.4,204.8,66345.0],["2019-04-25",204.8,205.0,204.6,205.0,1380.0],["2019-04-26",205.0,205.0,204.8,205.0,435.0],["2019-04-29",205.4,205.4,204.6,204.8,1525.0],["2019-04-30",204.8,207.0,204.6,204.6,113140.0],["2019-05-01",204.8,205.42,204.6,205.4,230240.0],["2019-05-02",205.6,207.0,205.6,206.4,73835.0],["2019-05-03",207.0,207.0,205.8,206.2,3780.0],["2019-05-06",205.4,206.6,205.4,206.6,11135.0],["2019-05-07",207.0,207.0,206.4,206.8,4580.0],["2019-05-08",206.8,206.8,206.2,206.6,1215.0],["2019-05-09",206.6,206.8,206.4,206.4,7180.0],["2019-05-10",206.6,206.8,206.0,206.4,14665.0],["2019-05-13",205.6,206.8,205.6,206.4,26990.0],["2019-05-14",206.2,206.6,206.0,206.0,21740.0],["2019-05-15",206.14,206.8,206.14,206.8,1140.0],["2019-05-16",207.0,207.0,206.4,206.8,3220.0],["2019-05-17",206.8,206.8,206.0,206.0,4175.0],["2019-05-20",206.4,206.8,206.0,206.0,170.0],["2019-05-21",206.2,206.6,206.2,206.4,500.0],["2019-05-22",206.4,206.6,206.0,206.6,2460.0],["2019-05-23",206.8,206.8,206.4,206.4,905.0],["2019-05-24",206.6,206.8,206.0,206.2,12880.0],["2019-05-28",206.8,206.8,206.2,206.8,560.0],["2019-05-29",206.0,206.8,206.0,206.8,525.0],["2019-05-30",206.6,206.8,206.0,206.4,1010.0],["2019-05-31",206.2,207.0,206.0,206.8,3060.0],["2019-06-03",206.4,207.0,206.4,206.6,8015.0],["2019-06-04",207.0,207.0,206.2,206.2,585.0],["2019-06-05",206.8,207.0,206.2,206.2,1255.0],["2019-06-06",206.8,207.0,206.2,206.4,2170.0],["2019-06-07",206.2,206.8,206.2,206.4,155.0],["2019-06-10",206.4,207.0,206.4,206.4,550.0],["2019-06-11",206.2,207.0,206.2,206.2,3200.0],["2019-06-12",206.4,206.8,206.4,206.4,990.0],["2019-06-13",206.4,206.8,205.2,206.2,3970.0],["2019-06-14",205.8,206.6,205.8,206.2,345.0],["2019-06-17",206.0,206.8,206.0,206.8,3520.0],["2019-06-18",206.8,208.1,206.6,207.2,3685.0],["2019-06-19",207.6,207.6,207.0,207.6,2335.0],["2019-06-20",207.6,207.8,206.0,207.6,8840.0],["2019-06-21",207.8,209.0,207.8,208.6,8760.0],["2019-06-24",208.8,208.8,207.6,207.8,3110.0],["2019-06-25",207.8,208.6,207.02,208.0,8065.0],["2019-06-26",208.0,208.0,207.2,208.0,2075.0],["2019-06-27",208.6,208.6,207.4,208.2,7435.0],["2019-06-28",208.4,209.26,207.8,208.7,13825.0],["2019-07-01",210.0,210.0,208.0,208.0,13860.0],["2019-07-02",207.42,208.2,207.2,208.0,22055.0],["2019-07-03",207.6,208.2,207.6,208.0,5880.0],["2019-07-05",207.6,208.8,207.6,208.6,2455.0],["2019-07-08",208.8,208.8,208.0,208.6,21805.0],["2019-07-09",218.6,219.4,210.6,213.8,946955.0],["2019-07-10",216.0,216.8,213.6,215.6,406865.0],["2019-07-11",215.0,215.8,211.4,211.8,127040.0],["2019-07-12",213.0,214.0,211.2,212.6,136540.0],["2019-07-15",213.6,214.0,211.02,211.6,32910.0],["2019-07-16",212.0,212.0,209.6,210.2,104805.0],["2019-07-17",210.4,210.6,208.8,209.4,123395.0],["2019-07-18",210.0,210.0,208.8,209.6,81925.0],["2019-07-19",209.4,210.2,209.2,209.8,34235.0],["2019-07-22",209.8,209.8,208.8,209.0,10090.0],["2019-07-23",209.0,209.4,207.9,209.0,177875.0],["2019-07-24",209.2,210.0,208.8,209.6,19590.0],["2019-07-25",209.4,210.0,209.0,209.0,68255.0],["2019-07-26",209.0,210.0,209.0,209.4,9535.0],["2019-07-29",210.0,210.8,208.4,209.2,19700.0],["2019-07-30",210.0,210.4,209.0,209.4,23145.0],["2019-07-31",209.8,209.8,208.6,209.4,36645.0],["2019-08-01",209.6,209.6,208.6,209.2,39235.0],["2019-08-02",209.4,209.4,208.6,208.6,10690.0],["2019-08-05",208.6,209.4,208.2,208.6,20700.0],["2019-08-06",208.4,209.0,208.2,208.6,28875.0],["2019-08-07",209.0,209.0,208.1,208.4,21500.0],["2019-08-08",208.4,209.2,208.3,208.4,35060.0],["2019-08-09",208.4,208.8,208.2,208.8,29300.0],["2019-08-12",208.8,208.8,208.2,208.2,16325.0],["2019-08-13",208.2,208.4,208.2,208.2,6695.0],["2019-08-14",208.2,208.6,208.2,208.2,26490.0],["2019-08-15",208.2,208.8,208.0,208.0,56655.0],["2019-08-16",208.0,208.2,207.4,207.4,89105.0],["2019-08-19",207.6,207.8,207.2,207.2,28450.0],["2019-08-20",207.2,207.48,207.2,207.2,12785.0],["2019-08-21",207.2,207.6,207.2,207.6,9920.0],["2019-08-22",207.6,207.6,207.2,207.4,8335.0],["2019-08-23",207.6,207.7,207.4,207.6,11900.0],["2019-08-26",207.2,207.6,206.8,207.2,142655.0],["2019-08-27",207.0,207.2,206.5,207.0,11490.0],["2019-08-28",207.2,207.2,206.8,206.8,7105.0],["2019-08-29",206.8,207.4,206.78,206.8,8755.0],["2019-08-30",207.4,207.4,206.6,207.0,65485.0],["2019-09-03",207.2,207.6,206.42,206.8,107870.0],["2019-09-04",207.0,207.0,206.2,206.8,13515.0],["2019-09-05",206.8,207.2,206.6,206.8,37980.0],["2019-09-06",206.8,207.2,206.4,206.6,107630.0],["2019-09-09",207.0,207.2,206.6,207.2,5065.0],["2019-09-10",207.0,207.8,206.9,207.4,93665.0],["2019-09-11",207.6,207.6,207.2,207.6,65225.0],["2019-09-12",207.2,207.6,207.2,207.4,11825.0],["2019-09-13",207.6,209.4,207.4,208.4,74655.0],["2019-09-16",207.8,210.4,207.8,209.0,129520.0],["2019-09-17",209.2,209.4,208.4,208.4,44870.0],["2019-09-18",208.0,212.9,208.0,212.0,229445.0],["2019-09-19",212.2,212.2,211.4,211.6,49280.0],["2019-09-20",210.8,212.0,210.8,212.0,76855.0],["2019-09-23",212.0,212.0,211.2,211.8,26805.0],["2019-09-24",211.8,212.0,211.0,211.4,40105.0],["2019-09-25",210.6,211.7,210.4,210.8,73410.0],["2019-09-26",211.0,213.8,211.0,212.6,142665.0],["2019-09-27",213.2,214.0,212.8,214.0,240895.0],["2019-09-30",214.0,214.0,213.38,214.0,37075.0],["2019-10-01",212.8,214.5,212.8,213.8,132655.0],["2019-10-02",213.0,214.22,212.2,214.0,186200.0],["2019-10-03",214.0,219.2,213.0,217.2,375225.0],["2019-10-04",217.2,220.6,216.6,219.8,148945.0],["2019-10-07",220.8,220.8,218.4,218.8,87415.0],["2019-10-08",224.6,224.6,216.8,218.4,166815.0],["2019-10-09",219.6,219.8,215.6,216.2,46930.0],["2019-10-10",215.4,216.8,210.0,210.6,210375.0],["2019-10-11",209.8,211.8,208.4,209.0,115955.0],["2019-10-14",210.0,210.0,207.0,207.6,72770.0],["2019-10-15",207.4,208.8,207.4,207.8,219295.0],["2019-10-16",208.4,208.4,207.0,207.2,116080.0],["2019-10-17",207.2,207.8,207.0,207.0,153750.0],["2019-10-18",207.6,207.8,206.8,207.6,164195.0],["2019-10-21",208.2,208.2,207.2,207.6,49000.0],["2019-10-22",209.2,218.4,208.42,210.4,83845.0],["2019-10-23",212.4,212.4,205.0,210.0,88880.0],["2019-10-24",214.4,216.1,210.4,212.0,109880.0],["2019-10-25",215.0,236.2,213.2,235.8,321835.0],["2019-10-28",235.8,235.8,235.8,235.8,0.0],["2019-10-29",240.8,241.8,210.0,219.8,316200.0],["2019-10-30",221.8,223.2,210.0,212.2,139760.0],["2019-10-31",209.2,209.2,179.1,188.2,315215.0],["2019-11-01",188.2,194.2,181.8,192.8,128645.0],["2019-11-04",195.2,195.6,185.0,187.0,111965.0],["2019-11-05",190.8,196.8,171.2,193.6,260920.0],["2019-11-06",194.4,196.0,189.2,193.0,68510.0],["2019-11-07",193.4,197.5,190.8,196.0,57145.0],["2019-11-08",197.6,200.0,196.4,199.8,74370.0],["2019-11-11",206.4,207.0,200.6,204.0,76180.0],["2019-11-12",205.0,205.0,200.2,202.0,52635.0],["2019-11-13",201.0,202.8,192.6,194.4,74670.0],["2019-11-14",194.0,195.4,190.2,193.2,40340.0],["2019-11-15",194.0,194.0,189.4,193.6,44815.0],["2019-11-18",193.7,193.8,190.2,190.6,25170.0],["2019-11-19",190.0,192.2,186.4,187.8,26640.0],["2019-11-20",188.0,189.6,179.6,182.0,75690.0],["2019-11-21",186.0,186.8,166.04,168.6,169875.0],["2019-11-22",170.6,172.36,145.2,152.0,331250.0],["2019-11-25",153.6,154.4,138.0,144.4,292575.0],["2019-11-26",143.8,150.2,143.2,145.2,93095.0],["2019-11-27",145.0,149.4,141.4,146.4,76740.0],["2019-11-29",149.6,149.6,143.6,145.0,38835.0],["2019-12-02",146.6,150.4,142.72,148.8,66665.0],["2019-12-03",148.2,150.0,145.8,149.2,59145.0],["2019-12-04",150.4,150.8,144.0,144.4,61400.0],["2019-12-05",146.0,149.6,144.1,144.4,57040.0],["2019-12-06",146.8,146.8,144.4,145.2,42645.0],["2019-12-09",157.4,175.0,157.0,168.4,486080.0],["2019-12-10",176.0,194.0,176.0,179.4,576205.0],["2019-12-11",184.2,188.4,181.0,186.8,248675.0],["2019-12-12",191.0,191.6,177.2,183.4,207710.0],["2019-12-13",183.8,185.5,175.0,180.6,107145.0],["2019-12-16",180.0,187.6,179.6,185.8,179975.0],["2019-12-17",185.2,187.6,184.02,186.8,153320.0],["2019-12-18",186.0,193.4,186.0,191.2,190975.0],["2019-12-19",190.2,210.0,190.2,207.4,315925.0],["2019-12-20",210.0,217.8,204.0,215.4,497690.0],["2019-12-23",219.8,220.0,211.4,219.0,188095.0],["2019-12-24",221.0,229.8,220.2,228.2,125665.0],["2019-12-26",230.0,237.4,211.8,218.0,289665.0],["2019-12-27",217.4,234.0,212.4,231.2,342620.0],["2019-12-30",232.0,234.4,221.6,229.8,207990.0],["2019-12-31",226.4,232.8,226.0,231.0,101505.0],["2020-01-02",234.0,237.8,228.6,235.8,196035.0],["2020-01-03",230.8,238.0,230.0,236.2,115590.0],["2020-01-06",236.2,236.96,221.0,227.6,155035.0],["2020-01-07",228.0,229.0,221.22,227.2,85925.0],["2020-01-08",222.4,230.0,222.2,228.4,92150.0],["2020-01-09",230.4,243.4,228.8,240.8,301760.0],["2020-01-10",246.4,260.0,246.4,256.6,303945.0],["2020-01-13",260.6,282.2,260.0,274.0,483490.0],["2020-01-14",285.4,287.6,274.0,279.4,379400.0],["2020-01-15",282.4,319.4,275.0,296.8,715645.0],["2020-01-16",315.2,320.2,291.2,298.8,615460.0],["2020-01-17",300.8,316.0,295.2,312.8,328955.0],["2020-01-21",326.2,352.0,324.2,346.0,765140.0],["2020-01-22",368.6,396.8,362.0,394.4,1757970.0],["2020-01-23",378.6,394.6,352.2,382.4,1217085.0],["2020-01-24",372.0,385.0,324.6,344.2,990810.0],["2020-01-27",318.0,360.0,312.2,348.8,641930.0],["2020-01-28",359.2,370.0,352.0,359.4,547320.0],["2020-01-29",363.2,363.2,342.2,351.6,319765.0],["2020-01-30",342.2,355.4,331.6,342.0,365715.0],["2020-01-31",340.58,356.6,337.0,343.0,312395.0],["2020-02-03",343.0,378.8,343.0,372.2,419640.0],["2020-02-04",386.2,400.0,375.3,393.8,729165.0],["2020-02-05",400.2,401.8,360.8,373.8,465160.0],["2020-02-06",369.2,379.4,361.0,370.4,240980.0],["2020-02-07",369.2,385.0,365.6,378.6,351795.0],["2020-02-10",386.2,413.6,380.0,411.0,763615.0],["2020-02-11",432.4,445.6,415.0,438.8,804595.0],["2020-02-12",443.8,489.6,421.0,461.6,1390475.0],["2020-02-13",455.0,493.8,454.5,473.2,1095515.0],["2020-02-14",491.2,575.8,481.2,573.6,2280460.0],["2020-02-18",643.4,774.4,574.2,606.0,5185790.0],["2020-02-19",686.0,750.0,640.0,747.0,4244555.0],["2020-02-20",775.8,849.8,611.2,745.2,6795100.0],["2020-02-21",688.4,720.0,651.0,677.4,2261005.0],["2020-02-24",592.0,731.4,582.0,685.8,2305510.0],["2020-02-25",743.6,746.0,660.0,680.8,2204635.0],["2020-02-26",636.0,693.8,552.0,575.0,1995135.0],["2020-02-27",473.8,500.0,382.2,439.4,2399385.0],["2020-02-28",399.2,515.8,385.0,492.0,1772635.0],["2020-03-02",548.8,560.0,501.0,519.6,1179940.0],["2020-03-03",538.0,549.0,475.2,494.2,1004905.0],["2020-03-04",510.4,515.0,457.2,475.2,773320.0],["2020-03-05",453.6,486.8,440.6,481.8,706205.0],["2020-03-06",449.2,465.6,420.0,433.4,643390.0],["2020-03-09",367.8,407.4,340.0,388.8,665385.0],["2020-03-10",416.2,422.4,360.0,368.8,620305.0],["2020-03-11",358.4,365.2,310.0,328.2,685070.0],["2020-03-12",265.6,321.8,262.6,276.2,764345.0],["2020-03-13",310.4,315.6,269.6,293.8,602235.0],["2020-03-16",243.8,272.0,234.4,238.2,544815.0],["2020-03-17",247.2,268.6,223.8,253.2,605910.0],["2020-03-18",230.6,235.4,181.2,211.2,718120.0],["2020-03-19",201.6,228.0,188.0,209.8,542525.0],["2020-03-20",229.2,294.8,219.72,224.6,1069215.0],["2020-03-23",234.6,266.8,220.2,259.4,839275.0],["2020-03-24",311.8,348.8,292.62,326.4,1572285.0],["2020-03-25",355.8,367.8,308.0,320.0,1150655.0],["2020-03-26",328.8,363.6,314.6,341.2,899865.0],["2020-03-27",328.0,328.0,302.2,307.6,545970.0],["2020-03-30",308.2,315.0,288.4,295.2,468240.0],["2020-03-31",297.4,319.2,291.0,295.6,464415.0],["2020-04-01",278.4,288.6,257.6,266.0,471185.0],["2020-04-02",258.8,276.0,248.0,259.2,429880.0],["2020-04-03",259.4,270.0,242.0,243.8,381950.0],["2020-04-06",269.2,289.8,260.8,286.0,576610.0],["2020-04-07",314.6,321.4,276.4,281.4,698300.0],["2020-04-08",289.0,313.2,282.2,307.2,614570.0],["2020-04-09",320.0,328.0,298.4,305.4,528455.0],["2020-04-13",311.8,315.6,296.2,309.2,329650.0],["2020-04-14",320.6,405.8,319.2,380.6,1913180.0],["2020-04-15",362.2,421.4,352.4,399.6,1583880.0],["2020-04-16",407.2,416.0,354.22,366.0,1047200.0],["2020-04-17",384.2,392.0,370.0,378.0,451435.0],["2020-04-20",365.4,397.0,358.2,380.0,581415.0],["2020-04-21",361.8,378.0,331.2,337.4,575400.0],["2020-04-22",354.2,355.8,336.2,345.4,432810.0],["2020-04-23",346.6,353.4,327.6,333.2,390285.0],["2020-04-24",333.4,344.52,320.0,340.4,397545.0],["2020-04-27",345.2,369.22,331.4,357.8,705330.0],["2020-04-28",368.2,376.6,346.6,351.2,509545.0],["2020-04-29",357.8,377.2,356.0,364.6,469725.0],["2020-04-30",360.0,363.4,344.4,352.4,330170.0],["2020-05-01",340.2,362.0,311.0,358.4,771075.0],["2020-05-04",339.2,349.6,318.0,333.6,331625.0],["2020-05-05",339.6,347.4,327.4,332.4,383920.0],["2020-05-06",355.0,379.0,334.0,370.0,1189065.0],["2020-05-07",379.4,420.0,371.4,396.8,1246380.0],["2020-05-08",408.4,430.6,376.0,403.6,1181600.0],["2020-05-11",378.2,399.8,370.0,388.0,654615.0],["2020-05-12",388.8,397.8,351.0,352.0,637080.0],["2020-05-13",350.4,353.0,323.2,330.8,449310.0],["2020-05-14",325.0,326.2,301.0,317.6,467525.0],["2020-05-15",312.0,329.2,309.5,312.4,399620.0],["2020-05-18",334.0,336.0,318.0,320.0,431515.0],["2020-05-19",320.2,328.6,312.4,317.4,334425.0],["2020-05-20",304.8,311.6,296.2,297.2,1012995.0],["2020-05-21",301.0,305.6,292.0,294.2,473000.0],["2020-05-22",299.2,318.4,292.4,314.8,670565.0],["2020-05-26",323.2,337.0,308.4,326.6,808050.0],["2020-05-27",340.2,354.8,321.0,350.4,1046365.0],["2020-05-28",340.0,345.0,326.0,329.4,492240.0],["2020-05-29",328.2,343.8,326.0,340.8,529625.0],["2020-06-01",367.2,374.0,345.2,350.4,1127800.0],["2020-06-02",337.8,337.8,315.2,316.4,1218200.0],["2020-06-03",307.0,335.8,304.0,327.8,1495005.0],["2020-06-04",324.2,328.8,315.2,317.2,679065.0],["2020-06-05",324.2,325.4,313.2,315.4,659315.0],["2020-06-08",322.8,347.4,320.0,345.8,1067260.0],["2020-06-09",345.0,345.8,325.6,332.8,554355.0],["2020-06-10",333.4,335.78,317.2,323.2,499820.0],["2020-06-11",304.8,313.2,286.0,289.2,875850.0],["2020-06-12",302.6,304.8,286.2,299.8,573035.0],["2020-06-15",289.0,310.7,284.2,306.4,517510.0],["2020-06-16",320.4,321.6,301.4,307.0,431240.0],["2020-06-17",305.6,314.6,298.4,299.6,348360.0],["2020-06-18",298.4,309.1,295.4,304.0,356110.0],["2020-06-19",306.0,313.4,298.8,300.0,736650.0],["2020-06-22",354.0,354.0,322.4,347.8,2637890.0],["2020-06-23",349.0,351.6,328.0,329.0,982960.0],["2020-06-24",324.8,332.2,306.0,310.0,660615.0],["2020-06-25",314.0,316.6,300.4,305.0,725800.0],["2020-06-26",322.0,322.0,301.6,311.0,1008650.0],["2020-06-29",308.0,311.8,293.0,308.4,646520.0],["2020-06-30",304.2,328.0,299.0,326.8,699280.0],["2020-07-01",334.0,337.8,317.2,334.0,748050.0],["2020-07-02",335.6,346.8,323.4,325.0,588395.0],["2020-07-06",331.6,341.8,321.0,339.0,695075.0],["2020-07-07",332.6,336.8,323.02,331.0,410200.0],["2020-07-08",332.2,336.4,324.0,335.8,436130.0],["2020-07-09",342.0,389.8,341.6,389.2,2574895.0],["2020-07-10",386.4,399.6,365.4,385.0,1388450.0],["2020-07-13",391.0,419.8,354.24,362.0,1800885.0],["2020-07-14",362.22,372.2,341.0,368.6,790130.0],["2020-07-15",379.4,382.8,361.2,371.0,582490.0],["2020-07-16",389.2,444.0,381.4,421.4,2639390.0],["2020-07-17",455.8,495.56,445.2,481.0,2729085.0],["2020-07-20",475.2,477.4,440.0,459.6,1037500.0],["2020-07-21",462.4,526.4,459.0,498.6,2004540.0],["2020-07-22",490.6,530.6,490.0,510.8,1340145.0],["2020-07-23",522.6,551.0,476.2,503.0,1964730.0],["2020-07-24",480.0,497.0,462.0,486.2,1025415.0],["2020-07-27",500.4,513.6,475.4,498.4,858420.0],["2020-07-28",504.0,516.0,472.0,477.2,1158130.0],["2020-07-29",473.8,485.6,452.6,459.4,712695.0],["2020-07-30",444.0,468.0,438.2,457.6,461435.0],["2020-07-31",463.4,468.0,441.6,449.0,357335.0],["2020-08-03",473.0,486.0,453.2,480.4,1110590.0],["2020-08-04",435.0,443.6,413.6,414.4,1172960.0],["2020-08-05",401.8,413.6,386.2,403.0,850495.0],["2020-08-06",396.0,400.0,381.0,386.8,1107935.0],["2020-08-07",381.4,386.0,362.6,365.0,981300.0],["2020-08-10",369.4,390.4,368.4,384.6,623190.0],["2020-08-11",391.0,393.4,362.8,365.6,531940.0],["2020-08-12",366.8,368.8,356.2,363.2,428065.0],["2020-08-13",364.0,389.6,360.4,375.4,780135.0],["2020-08-14",377.4,381.8,365.6,371.0,396230.0],["2020-08-17",373.6,374.6,344.8,363.4,778775.0],["2020-08-18",360.8,367.4,349.6,354.6,495975.0],["2020-08-19",354.8,363.6,350.0,350.6,384520.0],["2020-08-20",350.0,352.2,337.2,346.2,552010.0],["2020-08-21",345.0,352.0,335.4,337.4,447370.0],["2020-08-24",340.0,354.0,334.44,352.6,475990.0],["2020-08-25",355.8,356.8,342.6,349.8,329585.0],["2020-08-26",349.6,370.0,344.6,346.8,668150.0],["2020-08-27",351.6,353.0,337.0,345.6,446365.0],["2020-08-28",347.0,351.2,342.2,349.2,249765.0],["2020-08-31",362.6,365.2,348.6,358.0,639070.0],["2020-09-01",357.8,358.4,346.6,348.2,453635.0],["2020-09-02",350.0,350.8,326.6,342.0,670685.0],["2020-09-03",332.6,343.8,324.4,330.6,615890.0],["2020-09-04",331.4,337.8,297.2,318.4,751425.0],["2020-09-08",327.8,365.0,320.0,348.0,1013355.0],["2020-09-09",363.6,374.1,342.4,354.2,1010225.0],["2020-09-10",356.8,369.2,345.8,349.0,637490.0],["2020-09-11",349.0,352.0,326.6,331.2,638235.0],["2020-09-14",336.0,349.38,332.4,347.8,381480.0],["2020-09-15",349.6,361.6,343.4,354.0,445455.0],["2020-09-16",350.6,355.8,345.6,348.2,336040.0],["2020-09-17",340.0,346.4,334.4,343.6,365810.0],["2020-09-18",344.4,347.6,336.3,344.2,413790.0],["2020-09-21",335.2,339.74,317.9,329.6,540870.0],["2020-09-22",329.8,332.2,322.4,329.4,348595.0],["2020-09-23",328.8,333.8,310.8,314.6,498255.0],["2020-09-24",310.0,326.8,298.4,318.4,594550.0],["2020-09-25",319.4,329.4,317.4,328.6,271425.0],["2020-09-28",365.8,415.6,362.0,410.2,2728585.0],["2020-09-29",413.8,419.6,391.8,408.8,1611230.0],["2020-09-30",401.2,417.0,379.2,384.6,981610.0],["2020-10-01",385.0,407.4,383.0,403.4,695695.0],["2020-10-02",381.4,418.2,376.4,415.4,978370.0],["2020-10-05",424.4,432.8,411.2,420.2,662645.0],["2020-10-06",425.4,450.6,416.0,420.6,1193725.0],["2020-10-07",432.2,445.2,430.44,436.4,653305.0],["2020-10-08",449.0,450.8,431.0,441.8,507385.0],["2020-10-09",443.2,444.06,426.2,428.0,503910.0],["2020-10-12",430.0,430.0,411.0,411.4,435120.0],["2020-10-13",410.0,439.6,398.4,436.2,654060.0],["2020-10-14",437.6,439.0,419.6,426.6,418490.0],["2020-10-15",418.0,437.2,413.2,432.8,388235.0],["2020-10-16",440.0,468.0,437.4,448.8,1186670.0],["2020-10-19",460.0,472.4,444.6,456.4,863805.0],["2020-10-20",458.2,487.4,453.04,460.6,1293190.0],["2020-10-21",464.8,467.0,405.0,408.8,1050495.0],["2020-10-22",412.8,426.0,410.0,414.6,433115.0],["2020-10-23",416.0,416.4,381.0,382.8,807420.0],["2020-10-26",380.0,384.8,358.2,366.4,630600.0],["2020-10-27",368.6,379.6,364.0,365.8,302305.0],["2020-10-28",359.6,363.0,346.6,349.6,443960.0],["2020-10-29",353.6,366.3,349.4,363.6,430715.0],["2020-10-30",362.6,362.6,340.4,348.4,400095.0],["2020-11-02",348.6,363.8,342.8,353.2,493665.0],["2020-11-03",357.8,373.4,353.58,369.0,424115.0],["2020-11-04",369.8,376.2,357.0,360.6,392365.0],["2020-11-05",365.0,383.4,360.6,383.4,593175.0],["2020-11-06",400.0,404.0,367.4,380.6,669390.0],["2020-11-09",400.0,427.6,386.8,409.0,727245.0],["2020-11-10",415.4,418.6,382.2,409.4,494360.0],["2020-11-11",417.8,447.6,412.0,438.8,643700.0],["2020-11-12",429.0,445.0,417.8,432.4,480835.0],["2020-11-13",440.4,447.0,422.6,445.4,361095.0],["2020-11-16",412.6,424.4,396.8,417.8,1129480.0],["2020-11-17",416.4,432.0,407.4,427.0,456260.0],["2020-11-18",428.8,473.8,425.0,451.8,930820.0],["2020-11-19",463.0,486.8,455.6,481.0,713925.0],["2020-11-20",490.6,492.0,461.0,466.2,562250.0],["2020-11-23",472.2,507.98,470.0,498.2,679830.0],["2020-11-24",503.8,507.6,486.2,499.2,457925.0],["2020-11-25",495.0,556.0,492.4,542.0,904160.0],["2020-11-27",576.2,577.64,541.0,543.4,546955.0],["2020-11-30",551.6,560.8,506.4,532.2,637555.0],["2020-12-01",560.0,591.8,542.4,567.0,950680.0],["2020-12-02",560.0,560.4,525.8,550.6,819380.0],["2020-12-03",555.8,575.54,551.2,561.6,459485.0],["2020-12-04",564.0,584.0,563.0,574.8,434320.0],["2020-12-07",591.4,677.4,580.8,676.0,1406880.0],["2020-12-08",661.4,673.8,632.2,667.8,1077715.0],["2020-12-09",680.0,716.4,610.2,642.6,1297840.0],["2020-12-10",604.6,652.0,592.2,643.6,730885.0],["2020-12-11",639.0,692.0,637.2,640.8,924845.0],["2020-12-14",542.2,576.6,527.6,529.4,2356040.0],["2020-12-15",538.2,541.0,487.6,490.2,1541545.0],["2020-12-16",499.6,537.32,490.2,517.2,1131970.0],["2020-12-17",513.0,523.0,494.0,510.0,926185.0],["2020-12-18",480.0,506.6,475.6,476.8,1516940.0],["2020-12-21",483.4,506.1,478.4,496.0,792240.0],["2020-12-22",508.4,518.8,487.0,509.4,845520.0],["2020-12-23",511.0,548.8,504.6,536.4,915030.0],["2020-12-24",536.2,537.8,505.2,517.0,439225.0],["2020-12-28",523.2,529.8,472.2,478.8,810885.0],["2020-12-29",480.8,484.8,460.2,475.0,467340.0],["2020-12-30",477.8,487.6,473.0,480.2,317375.0],["2020-12-31",481.8,482.8,465.0,474.6,286075.0],["2021-01-04",479.2,479.4,457.6,464.2,383885.0],["2021-01-05",461.6,489.6,459.2,482.4,378235.0],["2021-01-06",480.6,498.6,474.4,483.4,402650.0],["2021-01-07",505.0,519.2,493.8,502.6,653325.0],["2021-01-08",513.2,517.2,496.0,504.4,425455.0],["2021-01-11",499.4,514.0,488.6,498.4,324570.0],["2021-01-12",503.0,534.6,499.8,533.2,603495.0],["2021-01-13",531.2,557.0,525.0,551.2,750940.0],["2021-01-14",620.6,674.4,603.8,660.6,2903600.0],["2021-01-15",638.6,649.6,598.4,608.6,957280.0],["2021-01-19",651.0,651.6,610.0,633.0,1000765.0],["2021-01-20",631.2,659.6,615.2,640.6,637925.0],["2021-01-21",650.0,678.0,632.4,665.4,696880.0],["2021-01-22",662.2,689.0,646.0,685.6,645945.0],["2021-01-25",704.2,777.4,643.02,720.0,1581110.0],["2021-01-26",746.4,880.6,731.8,841.0,2719910.0],["2021-01-27",893.2,1188.6,802.8,927.0,3927010.0],["2021-01-28",930.2,1040.0,789.4,862.2,2042845.0],["2021-01-29",910.0,998.0,878.0,885.8,1432390.0],["2021-02-01",943.4,1144.8,915.6,1075.8,2903910.0],["2021-02-02",1171.8,1172.0,946.0,971.6,1974635.0],["2021-02-03",999.6,1167.0,990.4,1142.4,2002375.0],["2021-02-04",1140.0,1256.0,1063.4,1094.4,1622890.0],["2021-02-05",1103.0,1109.96,1040.02,1086.8,676795.0],["2021-02-08",1119.8,1157.0,1081.0,1125.0,702565.0],["2021-02-09",1121.2,1136.2,1088.4,1134.4,449630.0],["2021-02-10",1120.0,1122.8,1023.0,1047.8,727260.0],["2021-02-11",1053.6,1213.4,1031.4,1188.2,1496855.0],["2021-02-12",1067.0,1138.0,1046.0,1090.6,1104365.0],["2021-02-16",1062.2,1063.0,1000.0,1007.2,762695.0],["2021-02-17",993.8,999.6,932.8,991.8,648185.0],["2021-02-18",952.4,1065.0,940.2,975.8,1085765.0],["2021-02-19",990.2,1044.86,984.8,1023.8,447555.0],["2021-02-22",984.4,1015.96,938.0,942.6,384575.0],["2021-02-23",863.8,895.6,765.2,883.2,683320.0],["2021-02-24",905.4,925.0,858.0,922.4,328360.0],["2021-02-25",900.0,944.0,833.2,844.8,543685.0],["2021-02-26",715.0,788.8,700.0,744.6,1001420.0],["2021-03-01",778.6,794.0,751.6,762.8,441835.0],["2021-03-02",763.4,763.4,669.0,675.4,739935.0],["2021-03-03",702.0,703.6,637.0,640.6,914125.0],["2021-03-04",620.2,651.6,571.6,606.0,873655.0],["2021-03-05",573.8,592.4,478.8,545.8,1847620.0],["2021-03-08",546.2,592.4,526.0,530.6,760340.0],["2021-03-09",566.4,615.0,554.4,604.0,733265.0],["2021-03-10",658.8,668.2,598.4,611.8,807650.0],["2021-03-11",650.0,684.0,631.2,671.6,792840.0],["2021-03-12",650.8,694.6,641.0,691.0,521840.0],["2021-03-15",713.4,727.2,673.0,696.0,659710.0],["2021-03-16",694.2,696.0,645.4,650.2,542940.0],["2021-03-17",637.2,682.4,624.2,674.8,631245.0],["2021-03-18",662.8,673.6,633.6,639.2,458935.0],["2021-03-19",636.4,664.8,618.0,662.8,368165.0],["2021-03-22",670.2,675.8,639.6,644.8,363110.0],["2021-03-23",638.0,638.6,599.0,618.6,566415.0],["2021-03-24",618.4,630.8,573.2,576.0,458710.0],["2021-03-25",560.0,598.96,551.6,591.6,443080.0],["2021-03-26",593.8,610.6,567.4,591.8,318640.0],["2021-03-29",617.2,619.0,574.6,584.2,566835.0],["2021-03-30",578.2,607.6,567.6,602.8,423485.0],["2021-03-31",605.8,634.5,603.1,612.6,424750.0],["2021-04-01",625.8,634.86,603.2,615.0,334380.0],["2021-04-05",623.8,626.2,575.6,592.0,513100.0],["2021-04-06",588.0,620.0,586.2,614.2,355750.0],["2021-04-07",609.2,618.0,579.6,584.8,415510.0],["2021-04-08",581.2,589.4,570.0,584.0,336180.0],["2021-04-09",578.0,588.6,575.84,585.6,181250.0],["2021-04-12",578.0,578.6,529.2,535.4,770120.0],["2021-04-13",539.4,551.4,529.4,537.6,565080.0],["2021-04-14",543.4,551.8,527.8,533.6,453680.0],["2021-04-15",500.4,509.2,452.4,461.2,1667835.0],["2021-04-16",462.6,481.0,457.2,467.2,632750.0],["2021-04-19",471.8,472.6,431.0,449.2,963555.0],["2021-04-20",411.0,429.2,404.2,419.6,968360.0],["2021-04-21",413.0,446.92,403.2,445.2,588345.0],["2021-04-22",450.8,462.0,430.0,434.4,425240.0],["2021-04-23",438.2,448.4,434.4,443.2,269595.0],["2021-04-26",450.0,469.8,437.4,463.6,408985.0],["2021-04-27",466.0,477.6,453.0,470.2,626640.0],["2021-04-28",468.8,472.6,457.2,469.6,315945.0],["2021-04-29",465.2,470.8,439.6,450.8,541015.0],["2021-04-30",441.6,455.2,436.6,443.0,315050.0],["2021-05-03",434.4,434.44,400.2,402.8,678610.0],["2021-05-04",400.0,431.0,383.2,416.0,827575.0],["2021-05-05",404.4,415.0,396.4,398.8,449995.0],["2021-05-06",400.0,400.0,373.6,383.6,727215.0],["2021-05-07",381.6,397.78,381.0,392.2,470665.0],["2021-05-10",391.6,391.8,357.0,359.0,869350.0],["2021-05-11",290.6,364.0,285.4,362.4,1761700.0],["2021-05-12",346.0,354.4,318.22,321.6,919820.0],["2021-05-13",324.8,338.8,301.0,310.0,699555.0],["2021-05-14",313.6,330.4,310.6,323.6,566940.0],["2021-05-17",322.2,338.6,315.8,332.8,605665.0],["2021-05-18",334.6,358.2,326.62,345.0,626210.0],["2021-05-19",328.8,345.4,317.2,345.4,572225.0],["2021-05-20",412.4,432.6,374.0,396.2,4659150.0],["2021-05-21",407.4,435.0,393.6,421.4,2551535.0],["2021-05-24",506.2,554.34,470.4,537.8,6553535.0],["2021-05-25",507.4,526.8,494.0,511.8,2118785.0],["2021-05-26",517.0,555.0,512.0,540.0,1934865.0],["2021-05-27",548.0,641.4,532.0,621.8,2435210.0],["2021-05-28",625.4,700.8,614.6,624.6,2699425.0],["2021-06-01",601.0,612.2,562.4,577.6,1657210.0],["2021-06-02",571.8,641.8,568.2,622.6,1486760.0],["2021-06-03",644.2,674.0,614.0,620.2,1537425.0],["2021-06-04",618.0,643.2,598.6,627.6,891190.0],["2021-06-07",629.0,695.8,619.2,693.8,1452350.0],["2021-06-08",705.6,764.4,701.0,749.8,1709745.0],["2021-06-09",763.8,773.0,697.4,703.2,1127160.0],["2021-06-10",714.8,757.6,698.4,708.2,1128280.0],["2021-06-11",701.6,721.8,677.0,702.0,696590.0],["2021-06-14",705.4,753.8,694.0,729.8,827160.0],["2021-06-15",729.0,735.6,692.8,697.4,591350.0],["2021-06-16",692.0,723.1,684.2,707.4,639845.0],["2021-06-17",702.4,750.4,702.0,746.4,817585.0],["2021-06-18",746.2,750.8,719.0,736.0,531850.0],["2021-06-21",725.4,734.0,696.6,720.4,541255.0],["2021-06-22",716.4,796.0,712.4,788.4,1403635.0],["2021-06-23",779.2,833.0,775.02,816.4,1040290.0],["2021-06-24",822.0,831.6,785.2,805.2,669410.0],["2021-06-25",956.2,1145.8,917.4,1118.2,13067485.0],["2021-06-28",1143.0,1150.2,1049.6,1096.8,5478725.0],["2021-06-29",1046.0,1072.0,919.4,940.4,3715425.0],["2021-06-30",888.4,959.62,861.62,920.0,3210580.0],["2021-07-01",920.0,928.6,863.8,863.8,1353840.0],["2021-07-02",1064.6,1088.0,880.8,898.8,6772560.0],["2021-07-06",903.0,987.8,884.22,926.2,3366385.0],["2021-07-07",928.6,935.2,860.4,898.4,1634505.0],["2021-07-08",876.6,1055.2,861.0,1053.8,4373025.0],["2021-07-09",1018.8,1052.6,969.2,984.0,3129725.0],["2021-07-12",991.0,1015.0,796.2,813.8,6824275.0],["2021-07-13",806.8,831.2,750.2,755.2,4075060.0],["2021-07-14",745.4,759.4,656.2,661.4,4262665.0],["2021-07-15",660.6,688.8,626.4,634.8,3171610.0],["2021-07-16",650.8,666.0,601.4,604.0,2439535.0],["2021-07-19",589.0,659.4,572.6,648.0,3493340.0],["2021-07-20",621.8,647.4,590.8,640.6,2182510.0],["2021-07-21",625.2,678.0,622.6,667.4,1478585.0],["2021-07-22",662.6,673.8,612.6,616.4,1125095.0],["2021-07-23",610.0,623.4,577.2,591.6,992245.0],["2021-07-26",591.6,623.0,583.8,612.4,770050.0],["2021-07-27",607.4,619.6,569.8,605.0,669040.0],["2021-07-28",609.4,634.96,603.0,623.8,644705.0],["2021-07-29",623.2,640.2,609.4,615.6,504735.0],["2021-07-30",616.4,624.8,591.6,599.8,464150.0],["2021-08-02",596.4,656.0,589.0,637.4,781925.0],["2021-08-03",628.8,635.0,596.8,628.0,585315.0],["2021-08-04",626.4,652.4,610.2,615.6,564845.0],["2021-08-05",620.0,643.2,612.0,630.6,683185.0],["2021-08-06",635.8,712.36,628.6,667.4,1936170.0],["2021-08-09",660.0,710.8,656.8,704.2,906295.0],["2021-08-10",695.0,696.0,620.0,626.6,1357870.0],["2021-08-11",597.0,600.0,530.0,547.2,1945355.0],["2021-08-12",535.8,548.5,510.2,518.8,1143570.0],["2021-08-13",504.6,525.9,501.0,507.4,1070895.0],["2021-08-16",511.8,531.6,504.4,506.6,888200.0],["2021-08-17",500.4,513.4,491.0,504.8,579150.0],["2021-08-18",503.8,519.6,492.4,505.0,587620.0],["2021-08-19",505.2,513.56,482.2,485.0,556975.0],["2021-08-20",482.4,495.4,479.8,490.6,452965.0],["2021-08-23",492.0,516.4,490.6,508.8,544885.0],["2021-08-24",511.6,533.0,508.6,529.6,635505.0],["2021-08-25",534.0,540.8,515.04,525.2,521260.0],["2021-08-26",522.0,534.16,504.0,509.0,506220.0],["2021-08-27",510.8,527.6,504.3,521.0,428915.0],["2021-08-30",519.4,523.8,492.4,497.6,645605.0],["2021-08-31",519.0,557.2,515.0,542.2,1421475.0],["2021-09-01",541.2,546.6,533.0,535.8,579655.0],["2021-09-02",521.6,575.4,497.0,519.8,1985770.0],["2021-09-03",505.8,510.8,476.4,485.6,1556145.0],["2021-09-07",484.2,499.0,476.4,492.2,687745.0],["2021-09-08",493.0,520.1,491.0,509.0,823975.0],["2021-09-09",507.6,515.6,493.0,513.6,516520.0],["2021-09-10",514.2,536.6,498.6,503.2,497490.0],["2021-09-13",489.0,497.4,471.6,485.2,629870.0],["2021-09-14",479.8,502.9,476.4,480.0,544300.0],["2021-09-15",484.4,484.4,461.26,478.2,619055.0],["2021-09-16",485.6,496.0,480.0,489.8,591375.0],["2021-09-17",491.6,528.8,491.6,528.4,1149865.0],["2021-09-20",508.6,520.6,485.5,495.0,659855.0],["2021-09-21",500.0,511.4,494.0,503.8,409075.0],["2021-09-22",505.8,516.7,502.0,510.6,302400.0],["2021-09-23",515.0,519.4,506.4,517.0,329705.0],["2021-09-24",517.0,517.86,496.2,500.8,394355.0],["2021-09-27",502.2,511.8,488.62,500.0,383940.0],["2021-09-28",498.2,498.8,457.4,467.8,823235.0],["2021-09-29",470.8,474.6,450.6,451.2,564260.0],["2021-09-30",482.6,530.0,478.26,506.0,2330635.0],["2021-10-01",501.4,510.4,469.8,476.6,843405.0],["2021-10-04",472.4,474.4,450.8,454.6,542475.0],["2021-10-05",455.8,457.6,439.2,450.6,452760.0],["2021-10-06",450.6,466.2,446.2,459.6,483890.0],["2021-10-07",460.6,473.2,456.8,464.2,342785.0],["2021-10-08",463.8,474.76,457.6,462.4,257730.0],["2021-10-11",461.4,475.6,460.4,464.4,247425.0],["2021-10-12",468.0,479.0,461.9,470.2,270300.0],["2021-10-13",473.0,482.6,470.6,478.8,316975.0],["2021-10-14",485.0,486.4,471.7,481.2,646615.0],["2021-10-15",409.4,426.4,397.4,400.2,2953430.0],["2021-10-18",380.8,398.4,380.0,394.4,1255015.0],["2021-10-19",390.0,401.6,384.1,396.8,761390.0],["2021-10-20",395.2,410.8,393.2,403.0,555755.0],["2021-10-21",404.2,415.2,397.2,403.0,498920.0],["2021-10-22",400.0,400.2,384.6,393.2,431775.0],["2021-10-25",394.8,410.6,392.6,400.8,564805.0],["2021-10-26",400.8,405.2,389.8,392.2,542350.0],["2021-10-27",376.0,378.2,359.6,364.8,1078875.0],["2021-10-28",367.2,374.5,365.9,371.2,520065.0],["2021-10-29",373.0,381.6,371.7,375.0,415395.0],["2021-11-01",377.2,393.6,373.8,391.0,485095.0],["2021-11-02",388.0,392.0,378.8,392.0,395585.0],["2021-11-03",390.2,400.8,389.0,398.8,452005.0],["2021-11-04",400.6,404.0,389.0,392.4,412650.0],["2021-11-05",393.2,398.2,382.1,390.6,370560.0],["2021-11-08",386.4,400.4,385.8,397.8,594130.0],["2021-11-09",397.8,433.6,386.6,418.0,1330265.0],["2021-11-10",411.4,429.8,399.0,405.2,647435.0],["2021-11-11",386.2,390.8,381.6,385.4,798285.0],["2021-11-12",386.0,390.6,383.0,384.4,350450.0],["2021-11-15",384.0,390.1,379.4,380.0,567805.0],["2021-11-16",375.0,376.12,363.56,366.4,767950.0],["2021-11-17",366.4,371.0,354.6,358.2,579365.0],["2021-11-18",359.4,360.0,343.4,347.6,477555.0],["2021-11-19",348.0,354.2,341.2,345.0,433690.0],["2021-11-22",349.1,353.0,336.6,341.6,467215.0],["2021-11-23",340.8,346.8,327.3,336.6,512080.0],["2021-11-24",334.2,344.3,324.6,340.6,349415.0],["2021-11-26",328.4,343.0,326.8,334.6,270480.0],["2021-11-29",335.6,337.0,319.6,325.0,513910.0],["2021-11-30",321.8,328.8,306.6,320.0,598950.0],["2021-12-01",324.5,328.4,296.0,297.2,644000.0],["2021-12-02",298.6,309.0,288.82,301.6,649275.0],["2021-12-03",301.6,301.6,280.4,287.4,647940.0],["2021-12-06",283.8,298.0,273.7,292.8,655740.0],["2021-12-07",300.0,317.6,299.2,312.4,562550.0],["2021-12-08",314.0,330.8,305.94,324.8,490010.0],["2021-12-09",320.8,331.2,311.2,312.8,353485.0],["2021-12-10",314.0,321.0,300.8,304.2,317465.0],["2021-12-13",303.4,311.0,289.4,296.2,368760.0],["2021-12-14",289.6,301.6,287.2,293.0,376300.0],["2021-12-15",291.4,298.8,275.3,295.4,625925.0],["2021-12-16",297.8,304.0,281.6,286.0,511750.0],["2021-12-17",284.6,294.9,270.4,289.2,781575.0],["2021-12-20",279.8,285.0,272.02,278.6,516215.0],["2021-12-21",278.6,293.4,277.2,292.6,493150.0],["2021-12-22",291.2,295.0,285.0,292.0,293960.0],["2021-12-23",292.0,293.0,282.9,290.6,298195.0],["2021-12-27",288.6,291.4,278.2,281.4,462395.0],["2021-12-28",280.2,287.78,275.6,276.2,422645.0],["2021-12-29",274.2,275.4,257.2,260.8,798570.0],["2021-12-30",259.2,284.4,259.0,276.6,733700.0],["2021-12-31",274.6,284.0,267.08,267.6,511265.0],["2022-01-03",269.6,274.7,257.8,270.8,623745.0],["2022-01-04",272.8,273.0,257.9,264.2,640240.0],["2022-01-05",260.4,266.6,239.6,241.0,834535.0],["2022-01-06",243.4,246.92,226.0,235.6,802835.0],["2022-01-07",240.0,256.1,238.4,249.0,795315.0],["2022-01-10",248.6,249.2,233.9,239.4,823460.0],["2022-01-11",240.8,251.0,236.2,247.8,497125.0],["2022-01-12",249.4,254.0,241.2,247.4,475055.0],["2022-01-13",218.4,219.8,200.3,200.6,3526800.0],["2022-01-14",197.8,203.2,195.0,202.8,1975935.0],["2022-01-18",200.6,201.2,186.6,187.4,1201920.0],["2022-01-19",191.0,194.4,180.4,181.8,1058835.0],["2022-01-20",184.3,196.2,181.8,182.0,897705.0],["2022-01-21",181.0,183.7,169.2,169.4,1181020.0],["2022-01-24",162.2,172.2,151.6,172.0,1327905.0],["2022-01-25",169.0,174.0,163.4,169.6,808850.0],["2022-01-26",174.2,182.9,167.4,168.8,873835.0],["2022-01-27",169.8,175.18,157.0,159.2,730745.0],["2022-01-28",159.6,163.0,152.2,162.8,702085.0],["2022-01-31",165.0,184.6,164.8,184.0,787410.0],["2022-02-01",190.0,196.8,183.0,194.4,746780.0],["2022-02-02",193.0,196.0,183.22,187.4,600655.0],["2022-02-03",180.8,182.7,168.6,169.2,913270.0],["2022-02-04",172.6,182.0,171.04,179.8,534265.0],["2022-02-07",178.0,180.8,168.0,171.4,697050.0],["2022-02-08",170.0,175.9,166.0,174.6,416635.0],["2022-02-09",175.6,184.8,173.6,183.2,563555.0],["2022-02-10",178.0,189.1,175.8,177.0,566925.0],["2022-02-11",176.4,183.0,165.7,168.8,804890.0],["2022-02-14",167.6,171.9,161.0,162.8,815660.0],["2022-02-15",178.6,219.4,175.0,214.8,9112660.0],["2022-02-16",206.0,209.98,193.8,200.6,2923100.0],["2022-02-17",195.3,198.0,176.8,180.2,1676960.0],["2022-02-18",177.8,178.2,164.8,168.0,1308470.0],["2022-02-22",162.6,165.6,153.8,156.4,1323250.0],["2022-02-23",161.0,182.0,159.5,161.8,3047325.0],["2022-02-24",150.0,180.58,148.0,180.0,1823635.0],["2022-02-25",172.2,184.0,170.4,183.6,1042785.0],["2022-02-28",181.4,196.4,181.4,193.6,1138890.0],["2022-03-01",192.4,200.6,184.7,187.0,746620.0],["2022-03-02",187.0,191.6,181.4,188.4,733810.0],["2022-03-03",185.8,187.02,164.0,165.0,1015575.0],["2022-03-04",165.2,166.5,155.6,156.8,744400.0],["2022-03-07",157.8,163.4,147.2,147.2,793490.0],["2022-03-08",148.0,156.58,141.0,148.4,899235.0],["2022-03-09",152.0,159.2,151.6,156.4,573525.0],["2022-03-10",154.2,154.3,147.6,151.4,484050.0],["2022-03-11",153.6,154.7,145.3,145.6,431805.0],["2022-03-14",143.4,146.0,134.2,135.8,683150.0],["2022-03-15",136.2,147.4,134.0,147.2,756350.0],["2022-03-16",149.8,160.0,149.4,159.8,824415.0],["2022-03-17",158.2,179.8,157.8,179.8,1001495.0],["2022-03-18",176.2,190.9,175.2,188.6,1189935.0],["2022-03-21",185.4,192.0,180.0,187.0,563265.0],["2022-03-22",186.6,195.7,185.0,193.0,532015.0],["2022-03-23",190.8,197.4,186.4,191.4,495565.0],["2022-03-24",192.0,196.0,185.8,194.6,410515.0],["2022-03-25",194.6,194.8,185.6,188.6,351525.0],["2022-03-28",189.2,198.3,185.18,195.2,479740.0],["2022-03-29",198.0,225.0,198.0,220.2,1539980.0],["2022-03-30",216.0,222.8,209.2,213.8,691995.0],["2022-03-31",211.2,213.0,197.4,197.6,677850.0],["2022-04-01",199.6,208.0,194.82,199.8,496570.0],["2022-04-04",202.8,213.7,201.4,210.8,485150.0],["2022-04-05",211.6,213.8,191.6,192.2,609145.0],["2022-04-06",187.8,188.0,176.1,182.2,747165.0],["2022-04-07",181.4,186.4,171.2,179.8,459010.0],["2022-04-08",178.2,179.8,171.4,173.8,396445.0],["2022-04-11",171.2,182.0,165.8,174.4,439825.0],["2022-04-12",177.6,184.82,172.5,176.4,520240.0],["2022-04-13",176.8,183.8,174.1,182.4,316520.0],["2022-04-14",181.6,183.38,176.0,179.8,293940.0],["2022-04-18",178.6,179.0,166.7,171.2,404510.0],["2022-04-19",170.4,184.4,169.6,183.8,609195.0],["2022-04-20",182.6,183.44,168.0,168.4,457705.0],["2022-04-21",171.6,174.7,157.2,159.8,523260.0],["2022-04-22",162.8,166.4,156.0,159.8,431245.0],["2022-04-25",159.8,168.2,158.8,166.6,528390.0],["2022-04-26",165.2,166.8,155.8,155.8,333720.0],["2022-04-27",155.2,160.8,152.2,154.2,422575.0],["2022-04-28",155.2,160.0,145.6,158.0,515210.0],["2022-04-29",158.0,163.5,149.6,149.8,396465.0],["2022-05-02",149.0,157.8,147.6,157.8,434900.0],["2022-05-03",156.2,162.2,153.9,158.6,400025.0],["2022-05-04",158.0,166.4,150.2,165.2,516200.0],["2022-05-05",162.8,162.8,148.0,150.0,631295.0],["2022-05-06",141.6,141.8,127.02,136.0,947545.0],["2022-05-09",131.8,132.0,121.2,121.4,629315.0],["2022-05-10",127.2,128.4,112.0,117.0,776855.0],["2022-05-11",115.4,121.4,107.4,107.4,631780.0],["2022-05-12",105.0,124.0,102.8,116.8,828850.0],["2022-05-13",123.4,133.8,122.6,130.8,707155.0],["2022-05-16",128.8,134.6,124.0,124.0,445505.0],["2022-05-17",127.2,136.8,125.7,133.8,647260.0],["2022-05-18",132.0,138.6,126.4,127.4,506270.0],["2022-05-19",127.8,137.92,126.1,131.6,517520.0],["2022-05-20",132.4,134.4,125.4,131.0,459195.0],["2022-05-23",129.8,133.0,125.3,131.2,370195.0],["2022-05-24",128.6,130.2,121.0,123.6,425480.0],["2022-05-25",123.0,130.6,122.0,129.4,321035.0],["2022-05-26",129.0,139.0,127.4,133.6,351165.0],["2022-05-27",134.0,144.6,134.0,142.2,449485.0],["2022-05-31",143.4,145.0,137.2,140.2,493525.0],["2022-06-01",141.0,143.3,132.0,135.4,364280.0],["2022-06-02",135.4,147.6,135.0,145.4,420725.0],["2022-06-03",140.4,144.5,137.4,139.2,304120.0],["2022-06-06",142.8,144.8,138.8,141.2,395060.0],["2022-06-07",139.0,139.4,131.6,138.4,527410.0],["2022-06-08",136.8,149.8,136.2,148.0,421645.0],["2022-06-09",147.2,147.2,133.8,134.0,467635.0],["2022-06-10",131.6,135.0,125.6,126.2,385595.0],["2022-06-13",120.0,121.5,112.4,113.2,495035.0],["2022-06-14",116.6,116.8,111.1,115.4,353845.0],["2022-06-15",117.0,123.22,114.6,121.0,431605.0],["2022-06-16",116.0,119.8,111.7,115.6,442235.0],["2022-06-17",116.0,127.1,115.68,125.0,547690.0],["2022-06-21",122.6,127.4,120.6,121.6,502395.0],["2022-06-22",118.4,131.6,117.08,125.4,455230.0],["2022-06-23",125.4,130.58,123.7,129.4,321315.0],["2022-06-24",130.0,135.6,128.6,131.4,1594010.0],["2022-06-27",132.0,134.6,125.6,132.8,360225.0],["2022-06-28",133.8,134.5,125.6,125.8,321005.0],["2022-06-29",124.4,124.7,116.7,120.0,339605.0],["2022-06-30",117.8,123.6,114.3,120.4,344260.0],["2022-07-01",122.2,126.4,120.6,125.6,273015.0],["2022-07-05",123.8,129.6,116.8,129.6,338985.0],["2022-07-06",129.2,132.8,127.0,129.0,257875.0],["2022-07-07",132.8,147.0,132.2,144.6,710620.0],["2022-07-08",140.0,148.8,138.5,146.4,498965.0],["2022-07-11",144.0,144.2,131.8,131.8,390615.0],["2022-07-12",132.4,138.9,130.4,138.6,338385.0],["2022-07-13",133.0,141.6,132.2,139.0,262790.0],["2022-07-14",138.8,140.0,134.4,138.8,292765.0],["2022-07-15",143.0,147.0,137.8,147.0,327800.0],["2022-07-18",149.8,155.0,144.2,144.6,395550.0],["2022-07-19",148.2,153.8,147.0,151.6,301090.0],["2022-07-20",151.6,156.8,150.2,154.0,306960.0],["2022-07-21",152.6,156.78,150.8,154.8,226865.0],["2022-07-22",154.0,154.54,145.0,146.4,265360.0],["2022-07-25",146.8,147.0,141.4,142.4,220345.0],["2022-07-26",140.2,141.8,137.4,139.2,189740.0],["2022-07-27",143.2,144.6,140.0,143.8,195730.0],["2022-07-28",144.2,148.6,139.4,147.6,203840.0],["2022-07-29",145.8,149.2,143.0,148.8,192455.0],["2022-08-01",147.4,150.8,145.42,148.0,380475.0],["2022-08-02",145.6,161.6,145.0,156.8,427945.0],["2022-08-03",159.8,166.0,158.0,165.0,268675.0],["2022-08-04",167.0,171.1,162.8,163.8,402935.0],["2022-08-05",135.0,145.4,132.4,135.2,990575.0],["2022-08-08",137.4,143.4,133.4,136.2,570775.0],["2022-08-09",134.6,140.4,130.4,132.8,328715.0],["2022-08-10",138.2,141.2,134.8,140.4,419030.0],["2022-08-11",142.0,147.38,136.4,139.6,472730.0],["2022-08-12",140.8,143.8,136.0,142.4,390330.0],["2022-08-15",140.6,146.58,139.0,141.6,291035.0],["2022-08-16",141.0,144.0,136.0,140.8,428630.0],["2022-08-17",139.6,139.6,134.18,134.8,346660.0],["2022-08-18",132.4,134.0,128.8,132.8,327965.0],["2022-08-19",129.0,129.8,125.8,126.4,273295.0],["2022-08-22",122.6,124.4,120.3,121.0,443280.0],["2022-08-23",122.0,124.6,118.6,118.6,366815.0],["2022-08-24",119.0,124.14,117.8,123.0,207870.0],["2022-08-25",125.4,127.7,123.8,124.8,191435.0],["2022-08-26",124.8,125.6,118.6,119.6,304515.0],["2022-08-29",118.0,122.0,116.8,119.6,230305.0],["2022-08-30",122.2,123.6,118.2,119.4,248690.0],["2022-08-31",121.0,123.18,116.6,118.2,261670.0],["2022-09-01",116.6,118.0,111.5,116.4,338325.0],["2022-09-02",118.4,119.4,112.6,114.4,420650.0],["2022-09-06",115.6,117.6,113.9,117.0,388195.0],["2022-09-07",116.2,122.8,116.2,122.6,335930.0],["2022-09-08",120.4,127.4,119.3,125.6,336715.0],["2022-09-09",120.0,122.4,115.6,120.0,690950.0],["2022-09-12",119.8,122.0,117.7,121.2,345295.0],["2022-09-13",116.4,117.2,111.2,111.2,616035.0],["2022-09-14",110.8,112.6,107.2,111.2,404210.0],["2022-09-15",109.4,113.8,108.5,110.4,389155.0],["2022-09-16",108.0,109.0,105.84,106.2,525535.0],["2022-09-19",104.8,106.6,103.6,105.8,224055.0],["2022-09-20",104.6,105.0,101.6,101.6,266100.0],["2022-09-21",102.4,105.4,99.0,100.6,315995.0],["2022-09-22",100.6,101.4,97.4,99.4,323725.0],["2022-09-23",97.0,98.9,95.2,97.4,301680.0],["2022-09-26",96.6,103.5,96.4,97.6,268090.0],["2022-09-27",99.6,101.18,95.8,97.8,263515.0],["2022-09-28",97.6,102.8,96.4,102.4,250450.0],["2022-09-29",100.0,100.4,94.6,97.4,313375.0],["2022-09-30",95.4,99.34,94.2,94.2,254640.0],["2022-10-03",95.4,99.3,93.6,97.4,207765.0],["2022-10-04",99.8,105.1,99.8,104.8,336665.0],["2022-10-05",102.0,103.0,97.0,102.2,229470.0],["2022-10-06",101.8,104.6,99.2,101.6,174110.0],["2022-10-07",99.8,99.8,95.8,97.0,201645.0],["2022-10-10",97.6,99.0,95.4,98.4,167595.0],["2022-10-11",97.0,98.4,91.2,94.4,253815.0],["2022-10-12",94.0,96.2,92.2,95.8,187900.0],["2022-10-13",92.0,95.6,89.2,94.4,284650.0],["2022-10-14",95.8,99.2,91.6,91.8,225800.0],["2022-10-17",95.0,96.6,94.0,94.8,216590.0],["2022-10-18",97.6,99.5,92.4,93.4,237505.0],["2022-10-19",92.8,93.2,88.8,89.6,241170.0],["2022-10-20",89.4,90.6,85.2,85.2,225945.0],["2022-10-21",84.2,89.0,82.2,89.0,302095.0],["2022-10-24",89.0,89.8,85.8,89.2,167045.0],["2022-10-25",89.0,94.2,88.82,92.4,221465.0],["2022-10-26",91.2,94.2,88.8,89.2,247970.0],["2022-10-27",90.4,94.5,89.7,90.2,204110.0],["2022-10-28",90.8,93.4,88.2,93.2,210605.0],["2022-10-31",92.8,94.1,91.46,92.4,191170.0],["2022-11-01",95.8,100.16,94.8,95.8,257455.0],["2022-11-02",96.2,98.0,90.6,90.6,270905.0],["2022-11-03",90.2,92.8,88.2,91.6,301120.0],["2022-11-04",96.0,98.5,92.2,98.4,329930.0],["2022-11-07",96.4,105.1,96.2,104.2,403960.0],["2022-11-08",104.0,105.0,97.4,100.0,401540.0],["2022-11-09",98.4,104.1,94.2,94.6,286025.0],["2022-11-10",100.2,106.0,100.2,105.8,405055.0],["2022-11-11",105.2,111.5,104.8,110.0,322675.0],["2022-11-14",108.6,112.0,106.2,109.2,278315.0],["2022-11-15",112.2,113.36,107.4,109.8,375650.0],["2022-11-16",107.8,108.6,104.6,107.2,151595.0],["2022-11-17",104.4,107.2,102.0,106.2,152735.0],["2022-11-18",108.2,110.0,105.2,106.0,155440.0],["2022-11-21",105.0,105.0,100.0,100.8,184605.0],["2022-11-22",101.4,102.0,99.1,100.4,129425.0],["2022-11-23",100.8,104.0,100.2,102.8,166335.0],["2022-11-25",102.4,102.5,101.0,102.0,59985.0],["2022-11-28",100.0,102.0,94.4,95.2,225845.0],["2022-11-29",96.0,100.5,96.0,98.2,241730.0],["2022-11-30",99.0,102.8,94.6,101.8,245880.0],["2022-12-01",103.0,106.6,98.7,104.0,258235.0],["2022-12-02",100.2,103.4,100.2,102.8,162750.0],["2022-12-05",102.0,107.6,100.7,102.4,285815.0],["2022-12-06",102.6,102.8,91.4,92.4,405740.0],["2022-12-07",92.2,94.0,90.6,91.6,204840.0],["2022-12-08",93.0,95.2,89.4,93.6,193025.0],["2022-12-09",92.6,97.2,92.2,93.0,265075.0],["2022-12-12",93.0,97.2,92.0,95.4,246375.0],["2022-12-13",99.6,101.4,92.6,94.2,321925.0],["2022-12-14",94.4,95.1,91.4,91.6,243695.0],["2022-12-15",89.6,90.3,84.4,85.4,389335.0],["2022-12-16",84.2,86.0,80.4,82.2,829800.0],["2022-12-19",82.8,83.0,75.2,76.0,356905.0],["2022-12-20",75.4,78.2,72.7,73.4,310605.0],["2022-12-21",75.0,76.2,73.4,75.2,228610.0],["2022-12-22",74.4,74.6,69.9,74.0,313565.0],["2022-12-23",74.6,75.2,71.0,73.0,266810.0],["2022-12-27",72.4,72.4,65.6,65.8,379570.0],["2022-12-28",66.4,67.6,65.0,66.4,306500.0],["2022-12-29",66.8,70.0,64.9,68.4,344700.0],["2022-12-30",67.6,69.8,66.6,69.6,318075.0],["2023-01-03",72.4,76.8,68.6,69.8,383400.0],["2023-01-04",70.2,73.56,69.6,72.8,242945.0],["2023-01-05",72.0,73.4,70.2,73.2,263145.0],["2023-01-06",72.6,74.0,70.6,73.8,204535.0],["2023-01-09",75.0,80.9,75.0,78.2,517885.0],["2023-01-10",77.2,81.0,75.8,80.6,394895.0],["2023-01-11",81.4,88.0,80.0,85.8,437620.0],["2023-01-12",87.0,92.6,84.26,92.4,755600.0],["2023-01-13",104.6,111.8,98.1,103.8,2311440.0],["2023-01-17",104.0,113.4,100.64,111.8,1008305.0],["2023-01-18",113.0,114.4,97.0,98.2,900265.0],["2023-01-19",96.2,101.4,94.2,97.2,554250.0],["2023-01-20",99.0,104.9,97.0,103.8,520470.0],["2023-01-23",103.6,108.2,102.7,106.2,478645.0],["2023-01-24",105.6,112.8,104.0,106.4,492475.0],["2023-01-25",103.8,107.6,101.8,107.2,276745.0],["2023-01-26",110.0,111.8,104.4,107.6,323325.0],["2023-01-27",106.6,117.5,106.4,114.2,551860.0],["2023-01-30",111.6,114.2,107.2,107.6,373905.0],["2023-01-31",107.6,112.4,107.2,110.4,303575.0],["2023-02-01",109.6,114.0,107.4,112.4,386625.0],["2023-02-02",117.2,130.8,117.2,126.8,1045150.0],["2023-02-03",121.8,129.0,118.6,121.6,653795.0],["2023-02-06",125.0,132.2,117.6,118.8,775480.0],["2023-02-07",118.8,121.0,114.2,119.0,552250.0],["2023-02-08",118.2,118.8,111.0,111.4,375425.0],["2023-02-09",112.8,114.4,102.6,103.6,470695.0],["2023-02-10",101.4,103.2,98.5,99.6,382915.0],["2023-02-13",100.0,105.0,98.4,103.4,350595.0],["2023-02-14",101.4,106.8,99.4,105.8,372190.0],["2023-02-15",104.2,120.6,104.0,120.2,669015.0],["2023-02-16",120.8,126.2,116.8,119.6,809205.0],["2023-02-17",122.0,128.4,117.9,127.4,624620.0],["2023-02-21",121.8,123.6,114.6,115.0,498255.0],["2023-02-22",115.0,119.0,113.0,115.8,388350.0],["2023-02-23",117.6,118.0,110.2,115.2,426715.0],["2023-02-24",112.0,112.8,109.2,109.6,286890.0],["2023-02-27",110.6,113.4,109.2,110.0,433780.0],["2023-02-28",110.2,116.0,107.2,114.8,495585.0],["2023-03-01",111.0,111.04,94.0,94.6,923090.0],["2023-03-02",93.2,103.2,93.0,102.8,588230.0],["2023-03-03",102.6,111.0,99.8,110.0,562100.0],["2023-03-06",111.6,116.0,106.4,108.2,384990.0],["2023-03-07",106.6,110.4,103.8,106.2,311040.0],["2023-03-08",105.6,109.4,104.0,108.2,271340.0],["2023-03-09",109.0,111.4,101.6,102.0,358100.0],["2023-03-10",101.6,103.5,96.2,99.6,435470.0],["2023-03-13",97.0,104.8,95.2,101.6,387985.0],["2023-03-14",104.0,105.0,98.4,100.0,283690.0],["2023-03-15",98.2,98.2,90.6,92.6,464310.0],["2023-03-16",90.0,93.2,84.4,91.8,562255.0],["2023-03-17",91.2,91.2,82.4,83.2,560165.0],["2023-03-20",82.4,84.4,80.9,82.0,301990.0],["2023-03-21",84.0,85.4,81.4,82.4,386360.0],["2023-03-22",83.6,84.64,77.8,78.2,441135.0],["2023-03-23",79.8,84.4,78.8,80.6,449880.0],["2023-03-24",79.2,82.54,78.56,82.0,260420.0],["2023-03-27",82.2,82.6,78.9,81.2,269830.0],["2023-03-28",80.8,81.8,76.3,78.0,346880.0],["2023-03-29",78.6,81.0,77.3,80.8,277220.0],["2023-03-30",82.0,85.0,80.4,81.2,409860.0],["2023-03-31",79.2,83.4,78.4,81.0,418235.0],["2023-04-03",80.6,81.8,74.6,77.6,493560.0],["2023-04-04",74.6,75.0,66.6,68.6,1033060.0],["2023-04-05",67.6,69.0,62.4,63.8,569675.0],["2023-04-06",62.8,63.8,59.6,63.0,683605.0],["2023-04-10",62.0,70.2,61.8,69.2,682715.0],["2023-04-11",69.0,72.3,68.8,71.6,504050.0],["2023-04-12",72.0,73.6,65.0,65.4,418335.0],["2023-04-13",67.0,69.6,66.0,69.0,352795.0],["2023-04-14",68.2,69.0,64.0,66.6,313510.0],["2023-04-17",67.6,70.1,66.6,69.4,312740.0],["2023-04-18",69.0,71.7,67.6,70.6,350465.0],["2023-04-19",69.4,73.6,68.4,72.2,257640.0],["2023-04-20",71.2,75.2,69.4,71.6,476345.0],["2023-04-21",71.2,72.8,69.0,70.2,304390.0],["2023-04-24",70.2,71.56,67.4,68.8,242070.0],["2023-04-25",67.4,67.4,62.0,63.2,511965.0],["2023-04-26",65.2,67.1,61.6,63.8,467745.0],["2023-04-27",66.0,70.6,65.84,70.2,373815.0],["2023-04-28",69.2,72.8,68.5,72.8,263155.0],["2023-05-01",71.8,74.6,69.8,71.4,273610.0],["2023-05-02",70.6,71.2,67.4,68.8,264160.0],["2023-05-03",69.8,70.8,67.4,68.6,281805.0],["2023-05-04",68.0,70.0,66.5,69.2,229690.0],["2023-05-05",71.0,72.6,70.6,72.2,197615.0],["2023-05-08",79.4,89.8,73.2,81.6,1027510.0],["2023-05-09",82.8,86.0,79.8,81.8,694085.0],["2023-05-10",79.8,87.0,74.2,83.4,727440.0],["2023-05-11",83.6,88.6,80.8,81.2,533085.0],["2023-05-12",82.2,85.1,79.4,80.2,385445.0],["2023-05-15",79.8,81.0,76.6,80.0,280095.0],["2023-05-16",80.8,87.6,79.2,84.2,496165.0],["2023-05-17",87.2,90.4,82.2,90.0,765575.0],["2023-05-18",90.4,92.2,86.6,89.8,517075.0],["2023-05-19",90.4,90.4,85.4,87.2,450145.0],["2023-05-22",88.0,99.6,87.2,98.2,877975.0],["2023-05-23",99.8,105.0,97.0,98.6,850895.0],["2023-05-24",97.4,97.4,85.6,88.2,788750.0],["2023-05-25",94.2,94.4,79.6,81.0,1132755.0],["2023-05-26",77.6,79.8,66.2,67.6,1451470.0],["2023-05-30",69.8,70.56,66.0,69.8,649275.0],["2023-05-31",69.6,70.0,66.7,69.2,447590.0],["2023-06-01",69.2,75.8,68.0,75.0,537110.0],["2023-06-02",75.6,78.0,72.6,76.4,466685.0],["2023-06-05",76.4,77.0,74.2,76.0,263785.0],["2023-06-06",75.6,81.2,74.2,79.8,506525.0],["2023-06-07",80.8,86.4,80.4,83.2,602005.0],["2023-06-08",81.6,83.36,79.4,82.2,376955.0],["2023-06-09",82.8,85.0,79.6,80.6,428775.0],["2023-06-12",80.8,85.4,80.2,83.8,537940.0],["2023-06-13",85.2,86.8,83.2,84.6,492435.0],["2023-06-14",85.4,90.4,84.6,88.0,683400.0],["2023-06-15",87.0,87.6,80.8,81.2,2084400.0],["2023-06-16",114.4,119.4,90.2,94.6,7633150.0],["2023-06-20",96.6,121.2,96.6,120.2,5678730.0],["2023-06-21",120.0,123.36,106.4,114.2,2840660.0],["2023-06-22",111.6,111.8,102.2,106.4,1835720.0],["2023-06-23",94.2,96.6,82.2,86.8,3378425.0],["2023-06-26",90.8,91.2,82.6,82.8,1693590.0],["2023-06-27",83.8,87.2,80.6,86.8,1260945.0],["2023-06-28",88.6,97.8,86.6,94.8,2205030.0],["2023-06-29",95.8,97.6,81.6,84.6,4777615.0],["2023-06-30",84.6,84.6,77.2,77.6,2591805.0],["2023-07-03",77.2,77.6,73.6,75.4,1064655.0],["2023-07-05",75.4,80.6,74.0,78.2,1274835.0],["2023-07-06",76.8,76.8,72.0,73.6,1163045.0],["2023-07-07",73.6,75.4,73.0,73.4,850210.0],["2023-07-10",73.8,75.8,72.0,75.6,957215.0],["2023-07-11",75.4,78.6,74.0,77.6,829995.0],["2023-07-12",78.6,80.2,76.2,77.4,729340.0],["2023-07-13",79.4,82.4,78.4,80.4,1187780.0],["2023-07-14",81.2,84.6,75.0,76.0,1446285.0],["2023-07-17",76.6,76.7,73.8,75.8,881590.0],["2023-07-18",75.6,78.2,75.2,76.0,649020.0],["2023-07-19",77.0,81.0,76.8,79.6,945595.0],["2023-07-20",78.6,79.2,76.2,78.0,645390.0],["2023-07-21",78.0,79.6,75.2,76.6,673780.0],["2023-07-24",77.2,78.8,74.4,75.4,619285.0],["2023-07-25",75.6,75.9,73.4,73.8,604635.0],["2023-07-26",74.0,78.2,73.6,78.0,759365.0],["2023-07-27",78.6,80.0,74.0,75.0,793760.0],["2023-07-28",76.6,79.2,75.6,78.6,691375.0],["2023-07-31",80.2,86.4,80.0,85.6,1430625.0],["2023-08-01",82.4,84.8,80.6,82.8,892695.0],["2023-08-02",78.6,85.0,77.0,79.2,979125.0],["2023-08-03",78.4,78.7,75.0,76.0,851660.0],["2023-08-04",76.0,77.0,73.6,74.4,798160.0],["2023-08-07",75.6,75.8,68.4,70.6,1165620.0],["2023-08-08",68.7,70.0,66.8,69.2,655785.0],["2023-08-09",70.0,72.78,67.6,67.6,772720.0],["2023-08-10",69.2,70.2,64.6,64.8,1225715.0],["2023-08-11",65.4,65.4,62.2,64.8,905455.0],["2023-08-14",64.4,65.0,61.6,63.0,608940.0],["2023-08-15",63.0,63.0,57.4,57.8,1317525.0],["2023-08-16",56.2,58.4,52.4,55.4,985640.0],["2023-08-17",56.0,57.1,54.2,54.6,542415.0],["2023-08-18",53.4,58.8,52.74,57.0,1099965.0],["2023-08-21",57.6,57.6,54.8,55.8,510580.0],["2023-08-22",56.8,57.8,52.56,55.0,608060.0],["2023-08-23",54.2,56.8,53.7,55.2,482555.0],["2023-08-24",55.2,55.2,49.6,51.6,733650.0],["2023-08-25",51.6,52.0,49.2,50.8,526250.0],["2023-08-28",51.8,52.3,50.6,51.8,407485.0],["2023-08-29",51.8,55.2,50.8,53.6,540520.0],["2023-08-30",54.2,54.2,52.0,53.0,377455.0],["2023-08-31",53.0,53.6,50.4,50.4,595620.0],["2023-09-01",51.0,52.2,50.4,51.6,422500.0],["2023-09-05",51.4,54.0,50.6,51.0,737185.0],["2023-09-06",51.4,52.3,49.6,49.6,474845.0],["2023-09-07",49.0,49.2,45.8,46.8,788985.0],["2023-09-08",47.2,47.2,44.4,45.8,648385.0],["2023-09-11",46.0,46.2,41.0,41.2,1314865.0],["2023-09-12",40.8,42.4,40.0,41.0,749785.0],["2023-09-13",40.6,41.4,37.6,38.2,1165710.0],["2023-09-14",38.0,41.4,37.2,39.8,989620.0],["2023-09-15",40.4,41.8,39.8,41.0,2376220.0],["2023-09-18",40.8,40.8,36.6,37.4,692050.0],["2023-09-19",37.6,40.4,37.42,40.2,637295.0],["2023-09-20",40.2,40.4,38.2,38.2,518875.0],["2023-09-21",37.4,38.0,35.8,36.2,508630.0],["2023-09-22",36.8,37.6,34.0,34.2,559265.0],["2023-09-25",33.8,34.4,32.6,33.6,451925.0],["2023-09-26",33.2,35.2,32.6,32.6,442240.0],["2023-09-27",33.2,33.8,31.4,33.0,402910.0],["2023-09-28",33.2,35.36,32.6,34.4,369250.0],["2023-09-29",35.0,36.3,34.4,36.0,324235.0],["2023-10-02",36.6,36.8,34.8,35.4,357700.0],["2023-10-03",34.0,34.4,32.8,33.2,333505.0],["2023-10-04",33.2,33.4,32.0,32.4,298775.0],["2023-10-05",32.0,33.4,31.6,32.4,325695.0],["2023-10-06",32.0,34.0,31.6,33.6,322080.0],["2023-10-09",32.6,33.4,30.6,30.6,438375.0],["2023-10-10",31.6,35.8,31.0,34.0,801765.0],["2023-10-11",34.6,35.8,32.4,33.0,473710.0],["2023-10-12",33.2,33.6,31.0,31.0,426105.0],["2023-10-13",31.4,32.8,30.5,32.8,459720.0],["2023-10-16",32.6,35.4,31.8,35.0,478540.0],["2023-10-17",34.4,37.0,34.0,36.6,472220.0],["2023-10-18",35.6,36.4,33.6,34.2,365035.0],["2023-10-19",33.8,35.6,33.4,35.0,356020.0],["2023-10-20",34.4,34.9,32.2,32.8,585210.0],["2023-10-23",32.6,33.6,30.8,30.8,408865.0],["2023-10-24",32.0,32.8,30.4,30.6,474170.0],["2023-10-25",30.8,30.8,28.2,28.4,522065.0],["2023-10-26",28.4,30.4,27.8,29.6,530375.0],["2023-10-27",30.6,30.8,27.6,27.6,375150.0],["2023-10-30",28.6,29.6,27.6,28.8,346570.0],["2023-10-31",28.8,30.0,28.6,29.6,314800.0],["2023-11-01",29.6,30.2,28.6,29.8,267745.0],["2023-11-02",30.8,34.3,30.8,34.0,734170.0],["2023-11-03",34.4,37.5,34.2,37.0,734945.0],["2023-11-06",36.8,37.2,33.0,33.8,514505.0],["2023-11-07",33.6,35.4,33.4,34.8,448490.0],["2023-11-08",33.8,34.0,30.8,31.2,580570.0],["2023-11-09",36.2,41.6,35.2,37.2,1874550.0],["2023-11-10",37.8,38.2,35.4,35.8,601620.0],["2023-11-13",35.4,38.4,34.2,37.8,522675.0],["2023-11-14",39.6,42.6,39.4,42.6,834360.0],["2023-11-15",43.6,47.1,43.4,43.8,918910.0],["2023-11-16",43.2,43.76,40.0,41.6,466030.0],["2023-11-17",42.2,44.2,41.4,43.8,472340.0],["2023-11-20",44.8,46.0,44.0,45.0,455695.0],["2023-11-21",44.4,44.4,41.2,42.6,399260.0],["2023-11-22",40.4,41.6,38.3,39.8,558875.0],["2023-11-24",38.2,42.2,37.8,42.0,324415.0],["2023-11-27",41.4,41.78,39.5,41.4,447825.0],["2023-11-28",40.8,42.8,39.6,42.4,499815.0],["2023-11-29",43.0,45.2,42.4,44.0,543775.0],["2023-11-30",44.6,45.6,42.8,44.6,527985.0],["2023-12-01",43.8,47.0,43.5,46.8,562995.0],["2023-12-04",39.6,42.6,38.4,38.6,1404930.0],["2023-12-05",38.2,38.6,36.8,38.2,493745.0],["2023-12-06",38.8,42.8,38.6,40.4,941040.0],["2023-12-07",40.4,44.8,39.8,44.6,822260.0],["2023-12-08",44.2,46.8,43.2,46.6,710660.0],["2023-12-11",45.0,47.2,44.8,46.4,532900.0],["2023-12-12",46.8,46.8,43.4,44.6,421350.0],["2023-12-13",44.4,49.2,43.2,49.0,785595.0],["2023-12-14",49.6,54.4,49.6,51.2,1140470.0],["2023-12-15",52.0,53.0,49.2,50.2,1616495.0],["2023-12-18",49.6,51.2,48.2,49.4,493045.0],["2023-12-19",49.6,53.0,49.5,52.8,548465.0],["2023-12-20",51.6,52.1,47.0,47.2,618500.0],["2023-12-21",49.6,50.2,48.0,49.4,327540.0],["2023-12-22",49.4,53.0,48.0,52.0,578435.0],["2023-12-26",52.2,53.8,51.0,53.0,497420.0],["2023-12-27",53.2,54.6,52.0,54.0,579540.0],["2023-12-28",53.4,53.8,50.2,50.8,525475.0],["2023-12-29",51.0,51.4,47.4,49.0,567205.0],["2024-01-02",47.8,50.8,47.0,47.4,438390.0],["2024-01-03",45.8,46.4,44.4,46.2,451765.0],["2024-01-04",46.4,48.0,45.4,46.8,335700.0],["2024-01-05",46.6,47.8,45.4,46.6,287145.0],["2024-01-08",45.6,48.0,44.0,47.0,447125.0],["2024-01-09",45.4,46.4,44.7,45.6,331105.0],["2024-01-10",48.0,48.6,45.6,46.0,386500.0],["2024-01-11",45.4,45.5,41.4,43.4,493125.0],["2024-01-12",43.4,45.0,41.8,42.2,387265.0],["2024-01-16",41.6,42.1,39.0,39.0,487075.0],["2024-01-17",38.0,39.4,37.4,39.2,404290.0],["2024-01-18",40.0,40.4,38.0,38.8,348640.0],["2024-01-19",39.2,39.2,36.4,38.4,479525.0],["2024-01-22",38.8,41.5,38.7,41.0,419515.0],["2024-01-23",42.0,43.2,41.2,41.8,342080.0],["2024-01-24",42.4,43.2,40.0,40.2,302405.0],["2024-01-25",40.2,41.2,39.0,39.0,368715.0],["2024-01-26",39.2,41.0,37.62,37.8,445270.0],["2024-01-29",38.0,38.6,36.8,38.4,315285.0],["2024-01-30",38.4,38.4,35.8,35.8,494280.0],["2024-01-31",36.2,38.4,35.0,35.6,546320.0],["2024-02-01",36.6,37.4,34.4,35.8,441405.0],["2024-02-02",35.2,35.4,34.0,34.8,403875.0],["2024-02-05",35.2,35.2,33.0,33.2,373670.0],["2024-02-06",33.0,36.2,33.0,36.2,465805.0],["2024-02-07",36.4,36.4,34.8,35.4,313445.0],["2024-02-08",35.8,36.2,35.0,35.2,260415.0],["2024-02-09",35.6,36.2,34.4,35.8,316280.0],["2024-02-12",35.8,38.4,35.2,37.4,477240.0],["2024-02-13",35.6,36.0,33.6,34.4,517820.0],["2024-02-14",35.0,39.2,35.0,39.0,429585.0],["2024-02-15",38.5,39.6,37.2,38.4,420520.0],["2024-02-16",37.6,38.2,36.7,37.0,347390.0],["2024-02-20",36.8,37.6,35.8,36.2,330990.0],["2024-02-21",35.8,36.0,34.8,35.2,319695.0],["2024-02-22",35.8,36.2,33.0,33.4,561500.0],["2024-02-23",34.0,34.6,32.2,33.0,461165.0],["2024-02-26",33.8,35.6,32.7,35.6,418935.0],["2024-02-27",35.4,38.98,35.4,38.0,765525.0],["2024-02-28",36.2,37.0,34.0,35.0,573720.0],["2024-02-29",36.0,36.2,34.4,34.8,351425.0],["2024-03-01",34.8,35.4,33.6,33.8,460725.0],["2024-03-04",34.2,34.2,31.6,32.2,622450.0],["2024-03-05",32.2,33.2,31.6,32.0,380675.0],["2024-03-06",32.8,33.8,31.8,32.6,494370.0],["2024-03-07",33.0,35.0,32.6,34.4,526165.0],["2024-03-08",34.6,36.6,34.2,34.4,461510.0],["2024-03-11",34.6,36.4,34.4,34.6,357680.0],["2024-03-12",34.6,34.6,33.0,33.4,466620.0],["2024-03-13",33.0,34.8,32.8,34.0,375845.0],["2024-03-14",33.8,33.8,32.4,32.6,394210.0],["2024-03-15",32.8,34.6,32.6,33.2,1326535.0],["2024-03-18",33.8,33.8,29.8,30.0,1025505.0],["2024-03-19",30.2,30.6,27.6,28.0,827605.0],["2024-03-20",29.0,29.0,27.4,28.6,777560.0],["2024-03-21",28.8,29.8,28.2,28.6,340030.0],["2024-03-22",28.4,28.4,27.4,27.6,367170.0],["2024-03-25",27.8,28.4,26.6,27.0,432630.0],["2024-03-26",27.2,28.6,27.0,27.8,370110.0],["2024-03-27",27.8,29.4,27.2,29.2,452890.0],["2024-03-28",28.8,30.4,28.8,29.6,413895.0],["2024-04-01",29.6,29.8,28.0,28.6,328840.0],["2024-04-02",28.0,28.1,26.2,26.2,453625.0],["2024-04-03",26.4,26.6,25.0,25.8,413315.0],["2024-04-04",25.6,26.4,25.0,25.2,407705.0],["2024-04-05",25.4,25.5,24.6,24.8,395980.0],["2024-04-08",25.2,25.8,23.6,23.6,459450.0],["2024-04-09",23.8,24.0,22.8,23.4,506120.0],["2024-04-10",22.8,23.0,20.8,22.0,805615.0],["2024-04-11",22.0,22.8,21.4,22.4,314850.0],["2024-04-12",22.2,23.2,21.2,21.6,424495.0],["2024-04-15",21.6,21.8,19.4,20.4,874365.0],["2024-04-16",20.2,21.0,19.6,20.8,673935.0],["2024-04-17",20.6,21.4,18.7,18.86,987575.0],["2024-04-18",19.0,20.0,18.0,19.4,1263080.0],["2024-04-19",18.2,18.62,15.8,17.12,1974885.0],["2024-04-22",16.62,16.8,14.06,15.04,2613350.0],["2024-04-23",15.2,19.98,15.02,18.4,3179625.0],["2024-04-24",18.8,19.8,16.84,17.4,1244370.0],["2024-04-25",17.24,17.58,15.8,17.2,1360625.0],["2024-04-26",17.36,17.78,16.74,17.76,793070.0],["2024-04-29",17.78,18.4,16.8,17.68,906025.0],["2024-04-30",17.44,17.76,16.82,17.4,670300.0],["2024-05-01",17.62,19.6,17.6,18.54,1598000.0],["2024-05-02",19.28,19.52,16.92,17.64,1105430.0],["2024-05-03",18.0,20.0,17.8,18.96,2299310.0],["2024-05-06",19.6,21.4,19.5,20.6,727870.0],["2024-05-07",20.8,21.0,18.82,20.2,1043805.0],["2024-05-08",19.38,20.2,18.0,19.9,1367825.0],["2024-05-09",19.64,20.6,19.02,20.6,596190.0],["2024-05-10",20.4,20.6,19.04,19.04,1512405.0],["2024-05-13",19.4,21.8,19.26,20.8,1032880.0],["2024-05-14",25.4,28.2,23.4,25.4,3936750.0],["2024-05-15",23.6,24.0,21.0,21.2,1169720.0],["2024-05-16",22.0,22.0,20.4,20.6,426595.0],["2024-05-17",20.2,21.6,19.26,20.2,667595.0],["2024-05-20",20.4,20.56,19.4,19.88,839665.0],["2024-05-21",19.84,19.92,19.26,19.4,624075.0],["2024-05-22",19.2,19.82,18.36,18.4,586530.0],["2024-05-23",19.0,19.08,17.74,18.08,795900.0],["2024-05-24",18.3,18.3,17.0,17.14,973145.0],["2024-05-28",17.92,23.0,17.86,21.0,2384465.0],["2024-05-29",20.6,20.6,18.84,19.02,1415385.0],["2024-05-30",19.5,19.54,17.22,17.58,2604080.0],["2024-05-31",17.7,18.84,17.08,17.3,2193140.0],["2024-06-03",18.26,18.4,17.24,18.16,1819150.0],["2024-06-04",17.9,18.78,17.28,17.3,2011475.0],["2024-06-05",17.4,17.8,16.88,17.26,2300715.0],["2024-06-06",17.2,17.36,16.5,16.56,1183545.0],["2024-06-07",16.6,17.2,16.4,16.92,1271400.0],["2024-06-10",16.92,17.4,16.02,16.04,3012530.0],["2024-06-11",16.0,18.6,15.44,18.02,3893430.0],["2024-06-12",17.8,18.24,16.92,17.04,2557570.0],["2024-06-13",14.8,15.96,14.28,14.6,4201530.0],["2024-06-14",14.8,14.82,13.4,13.7,2887950.0],["2024-06-17",10.0,12.72,9.1,11.7,3986700.0],["2024-06-18",11.5,11.5,9.29,10.13,5511500.0],["2024-06-20",9.92,10.0,8.76,8.86,3396100.0],["2024-06-21",8.91,9.725,8.55,9.52,6094600.0],["2024-06-24",9.3,9.77,8.659,8.84,2474300.0],["2024-06-25",8.74,9.065,8.54,8.71,2013800.0],["2024-06-26",8.68,9.23,8.56,8.88,1268800.0],["2024-06-27",8.78,9.14,8.65,8.75,1378900.0],["2024-06-28",8.71,8.71,8.21,8.43,2571800.0],["2024-07-01",8.39,8.6,7.76,7.93,1667100.0],["2024-07-02",7.85,8.134,7.79,7.94,1318600.0],["2024-07-03",7.98,8.29,7.8,7.87,975300.0],["2024-07-05",7.9,8.5,7.54,8.24,2855700.0],["2024-07-08",8.29,8.79,7.795,7.82,2515400.0],["2024-07-09",7.8,7.83,7.0,7.04,3494600.0],["2024-07-10",7.11,7.52,7.01,7.06,2683900.0],["2024-07-11",7.15,7.85,7.08,7.72,4707300.0],["2024-07-12",7.8,8.32,7.6,8.17,3588500.0],["2024-07-15",8.1,8.1,7.35,7.55,3840100.0],["2024-07-16",7.66,8.075,7.535,8.04,2963400.0],["2024-07-17",7.88,8.287,7.0,7.15,4628600.0],["2024-07-18",7.19,7.205,6.52,6.56,3952500.0],["2024-07-19",6.5,6.6,6.22,6.46,2103000.0],["2024-07-22",6.5,7.1,6.44,7.04,3401100.0],["2024-07-23",6.91,7.14,6.825,6.86,1556900.0],["2024-07-24",6.76,6.99,6.44,6.46,1488400.0],["2024-07-25",6.4,6.99,6.32,6.72,1374900.0],["2024-07-26",6.87,7.48,6.775,7.45,2399000.0],["2024-07-29",7.46,7.58,7.09,7.09,1703100.0],["2024-07-30",7.16,7.35,6.865,7.06,1146500.0],["2024-07-31",7.12,7.8,7.01,7.11,2123600.0],["2024-08-01",7.12,7.12,5.85,6.4,3106200.0],["2024-08-02",6.05,6.55,6.0,6.01,1662500.0],["2024-08-05",5.4,6.06,5.3,5.94,1714600.0],["2024-08-06",5.98,6.009,5.6,5.64,1329000.0],["2024-08-07",5.84,5.86,5.265,5.27,1871800.0],["2024-08-08",5.8,6.37,5.73,6.01,3107800.0],["2024-08-09",6.09,6.43,6.022,6.14,1211300.0],["2024-08-12",6.215,6.29,5.76,5.82,1314100.0],["2024-08-13",5.86,6.28,5.84,6.17,1082300.0],["2024-08-14",6.29,6.29,5.96,6.21,876300.0],["2024-08-15",6.32,6.91,6.32,6.85,2269000.0],["2024-08-16",6.8,7.33,6.41,6.57,2731800.0],["2024-08-19",6.64,6.88,6.47,6.82,967400.0],["2024-08-20",6.85,7.11,6.48,6.51,1245000.0],["2024-08-21",6.6,7.22,6.534,7.01,1941200.0],["2024-08-22",7.0,7.07,6.655,6.67,1244900.0],["2024-08-23",6.81,7.12,6.77,7.12,1280500.0],["2024-08-26",7.21,7.355,6.97,7.05,1353800.0],["2024-08-27",7.0,7.03,6.74,6.82,793100.0],["2024-08-28",6.75,6.88,6.33,6.42,1195400.0],["2024-08-29",6.54,6.78,6.4,6.58,735300.0],["2024-08-30",6.63,6.839,6.55,6.69,732900.0],["2024-09-03",6.61,6.62,6.02,6.16,1147100.0],["2024-09-04",6.16,6.5,6.09,6.29,690500.0],["2024-09-05",6.3,6.47,6.01,6.04,871100.0],["2024-09-06",6.05,6.11,5.735,5.84,981500.0],["2024-09-09",5.97,6.096,5.86,5.99,723700.0],["2024-09-10",5.95,5.98,5.75,5.92,675500.0],["2024-09-11",5.84,6.24,5.77,6.24,868900.0],["2024-09-12",6.28,6.445,6.112,6.28,949600.0],["2024-09-13",6.4,7.095,6.4,6.99,2244100.0],["2024-09-16",7.04,7.23,6.89,7.16,1764700.0],["2024-09-17",6.81,7.01,6.42,6.97,2110900.0],["2024-09-18",7.0,7.07,6.59,6.59,1445000.0],["2024-09-19",6.89,6.93,6.47,6.5,1285000.0],["2024-09-20",6.41,6.447,6.16,6.28,3736800.0],["2024-09-23",6.27,6.31,6.01,6.09,1229100.0],["2024-09-24",6.2,6.32,6.03,6.1,995100.0],["2024-09-25",6.1,6.145,5.83,5.84,1149000.0],["2024-09-26",6.0,6.2,5.93,6.03,1205500.0],["2024-09-27",6.17,6.4,6.12,6.22,873900.0],["2024-09-30",6.16,6.2,5.985,6.1,1177700.0],["2024-10-01",6.04,6.08,5.83,5.84,1060000.0],["2024-10-02",5.85,6.065,5.72,6.03,1246200.0],["2024-10-03",5.94,5.97,5.74,5.83,1215400.0],["2024-10-04",5.83,6.16,5.82,6.1,1288600.0],["2024-10-07",6.12,6.15,5.945,6.15,807700.0],["2024-10-08",6.11,6.24,6.04,6.17,676900.0],["2024-10-09",6.2,6.405,6.06,6.14,654400.0],["2024-10-10",6.1,6.17,5.99,6.13,524900.0],["2024-10-11",6.11,6.3,6.085,6.25,860000.0],["2024-10-14",6.28,6.59,6.133,6.59,1517400.0],["2024-10-15",6.58,6.865,6.54,6.77,1174200.0],["2024-10-16",6.89,7.4,6.86,7.15,1649700.0],["2024-10-17",7.15,7.17,6.84,7.06,958900.0],["2024-10-18",7.12,7.82,7.09,7.71,2203200.0],["2024-10-21",7.75,8.11,6.955,7.27,2448600.0],["2024-10-22",7.24,7.61,7.192,7.34,1724200.0],["2024-10-23",7.29,7.31,6.89,7.09,1397800.0],["2024-10-24",7.16,7.45,7.05,7.15,806900.0],["2024-10-25",7.28,7.28,6.95,7.05,689400.0],["2024-10-28",7.21,7.87,7.143,7.74,2546300.0],["2024-10-29",7.6,7.69,7.28,7.35,1151700.0],["2024-10-30",7.24,7.54,6.77,6.79,1687800.0],["2024-10-31",6.88,6.897,6.29,6.57,1470900.0],["2024-11-01",6.7,6.828,6.555,6.61,687200.0],["2024-11-04",6.51,6.56,6.33,6.42,999100.0],["2024-11-05",6.46,6.895,6.41,6.88,999800.0],["2024-11-06",7.15,7.16,6.72,7.12,1831800.0],["2024-11-07",6.25,6.67,6.2,6.28,4234000.0],["2024-11-08",6.29,6.29,6.07,6.22,2047200.0],["2024-11-11",6.45,7.7,6.383,7.55,6090500.0],["2024-11-12",7.37,7.7,6.71,7.06,2963400.0],["2024-11-13",7.34,8.19,7.07,7.08,4184500.0],["2024-11-14",7.25,7.441,6.495,6.58,2281400.0],["2024-11-15",6.6,6.945,6.59,6.77,1296400.0],["2024-11-18",6.87,7.21,6.64,6.96,1757600.0],["2024-11-19",6.81,6.955,6.575,6.81,1164500.0],["2024-11-20",6.79,6.84,6.53,6.68,1532700.0],["2024-11-21",6.75,6.88,6.57,6.72,1340200.0],["2024-11-22",6.8,7.47,6.79,7.15,2861100.0],["2024-11-25",7.47,7.995,7.095,7.5,3654100.0],["2024-11-26",7.32,7.407,6.975,7.01,1625500.0],["2024-11-27",7.2,7.46,6.93,7.03,1591500.0],["2024-11-29",7.06,7.565,7.06,7.3,1638900.0],["2024-12-02",7.46,7.59,6.96,7.02,1874800.0],["2024-12-03",6.9,6.99,6.64,6.69,1810600.0],["2024-12-04",6.76,6.76,6.51,6.66,1929200.0],["2024-12-05",6.69,6.77,6.28,6.3,2306300.0],["2024-12-06",6.44,6.58,6.25,6.48,1860400.0],["2024-12-09",6.58,6.795,6.45,6.57,1653500.0],["2024-12-10",6.51,6.615,6.37,6.49,1004400.0],["2024-12-11",6.51,6.555,6.205,6.49,2175800.0],["2024-12-12",6.41,6.62,6.35,6.39,863700.0],["2024-12-13",6.39,6.575,6.355,6.48,1105100.0],["2024-12-16",6.45,6.68,6.16,6.57,2405800.0],["2024-12-17",6.45,6.819,6.35,6.57,1426300.0],["2024-12-18",6.64,6.762,6.04,6.19,2405400.0],["2024-12-19",6.29,6.36,5.924,5.98,1726500.0],["2024-12-20",5.9,6.355,5.88,6.1,2884900.0],["2024-12-23",6.14,6.22,6.015,6.12,1077400.0],["2024-12-24",6.15,6.22,5.94,6.21,596000.0],["2024-12-26",6.16,6.67,6.07,6.5,1787300.0],["2024-12-27",6.51,6.77,6.36,6.38,1684400.0],["2024-12-30",6.18,6.24,5.82,5.98,2371700.0],["2024-12-31",6.07,6.22,5.82,5.88,1671800.0],["2025-01-02",6.01,6.19,5.9,6.06,1361500.0],["2025-01-03",6.1,6.67,6.04,6.53,2495900.0],["2025-01-06",6.7,6.74,6.43,6.43,1120800.0],["2025-01-07",6.56,6.6,6.18,6.24,1036600.0],["2025-01-08",6.1,6.115,5.81,5.9,2119900.0],["2025-01-10",5.83,5.89,5.55,5.81,1961400.0],["2025-01-13",5.69,5.69,5.225,5.47,2288700.0],["2025-01-14",5.6,5.65,5.31,5.32,1078500.0],["2025-01-15",5.5,5.52,5.28,5.28,2020500.0],["2025-01-16",5.32,5.42,5.26,5.28,1289800.0],["2025-01-17",5.38,5.38,5.06,5.15,2189500.0],["2025-01-21",5.3,5.71,5.1,5.49,5199900.0],["2025-01-22",5.51,5.57,5.33,5.37,2506600.0],["2025-01-23",5.34,5.49,5.19,5.37,1526900.0],["2025-01-24",5.4,5.74,5.3,5.36,2562200.0],["2025-01-27",5.22,5.421,4.91,4.99,3684900.0],["2025-01-28",5.02,5.056,4.56,4.58,3294400.0],["2025-01-29",4.58,4.603,4.385,4.5,2142600.0],["2025-01-30",4.56,4.85,4.52,4.74,2060900.0],["2025-01-31",4.78,5.017,4.66,4.76,1801300.0],["2025-02-03",4.53,4.66,4.46,4.56,1098500.0],["2025-02-04",4.58,4.809,4.49,4.75,1607600.0],["2025-02-05",4.79,4.81,4.545,4.56,1162500.0],["2025-02-06",4.55,4.645,4.46,4.5,1237000.0],["2025-02-07",4.5,4.575,4.23,4.29,1984400.0],["2025-02-10",4.27,4.429,4.13,4.29,2083300.0],["2025-02-11",4.32,4.32,4.05,4.1,1324800.0],["2025-02-12",4.02,4.21,4.0,4.1,1114200.0],["2025-02-13",4.12,4.345,4.06,4.27,1031700.0],["2025-02-14",4.32,4.455,4.233,4.37,905500.0],["2025-02-18",4.46,4.63,4.365,4.56,1648100.0],["2025-02-19",4.57,4.639,4.41,4.41,991100.0],["2025-02-20",4.42,4.46,4.245,4.43,989100.0],["2025-02-21",4.47,4.49,4.2,4.24,1091200.0],["2025-02-24",4.28,4.28,4.06,4.12,1002400.0],["2025-02-25",4.05,4.11,3.96,4.06,1712600.0],["2025-02-26",4.11,4.165,3.83,3.84,1641500.0],["2025-02-27",4.17,4.5,3.83,3.83,3224200.0],["2025-02-28",3.81,3.96,3.6,3.8,1614200.0],["2025-03-03",3.91,3.938,3.45,3.45,1478200.0],["2025-03-04",3.43,3.51,3.27,3.4,1869500.0],["2025-03-05",3.45,3.62,3.355,3.49,1540300.0],["2025-03-06",3.43,3.615,3.31,3.36,1227500.0],["2025-03-07",3.38,3.45,3.286,3.41,946600.0],["2025-03-10",3.36,3.39,2.931,2.95,2243000.0],["2025-03-11",3.0,3.16,2.97,3.02,1951500.0],["2025-03-12",3.09,3.24,2.85,3.22,3511800.0],["2025-03-13",3.2,3.445,3.07,3.26,1493400.0],["2025-03-14",3.3,3.38,3.21,3.23,1174600.0],["2025-03-17",3.3,3.555,3.26,3.47,1978700.0],["2025-03-18",3.5,3.84,3.44,3.78,3054800.0],["2025-03-19",3.95,4.429,3.82,4.36,7559900.0],["2025-03-20",4.3,4.44,4.06,4.26,2911600.0],["2025-03-21",4.15,4.32,4.02,4.1,2933400.0],["2025-03-24",4.14,4.17,3.86,4.04,1971000.0],["2025-03-25",4.08,4.085,3.773,3.83,1771600.0],["2025-03-26",3.76,3.83,3.55,3.58,1813800.0],["2025-03-27",3.55,3.553,3.23,3.25,2130800.0],["2025-03-28",3.24,3.24,2.92,3.01,2652800.0],["2025-03-31",2.95,3.03,2.85,3.03,1199600.0],["2025-04-01",3.05,3.05,2.72,2.82,2720900.0],["2025-04-02",2.81,2.97,2.8,2.93,2171100.0],["2025-04-03",2.79,2.89,2.712,2.77,2112200.0],["2025-04-04",2.67,2.77,2.533,2.74,1937300.0],["2025-04-07",2.48,2.62,2.18,2.52,3521800.0],["2025-04-08",2.66,2.73,2.32,2.37,1416300.0],["2025-04-09",2.33,2.78,2.315,2.65,2885600.0],["2025-04-10",2.63,2.68,2.462,2.55,1237100.0],["2025-04-11",2.61,2.665,2.47,2.58,1163700.0],["2025-04-14",2.66,2.73,2.57,2.6,1342100.0],["2025-04-15",2.6,2.68,2.53,2.57,1121900.0],["2025-04-16",2.53,2.61,2.46,2.53,939100.0],["2025-04-17",2.53,2.59,2.46,2.53,1073600.0],["2025-04-21",2.54,2.581,2.42,2.47,1074700.0],["2025-04-22",2.5,2.615,2.42,2.56,1390000.0],["2025-04-23",2.65,2.95,2.65,2.83,2569000.0],["2025-04-24",2.86,2.95,2.75,2.88,1517000.0],["2025-04-25",2.85,2.915,2.77,2.85,1052200.0],["2025-04-28",2.87,3.099,2.87,3.05,1592900.0],["2025-04-29",3.07,3.1,2.935,2.97,1101900.0],["2025-04-30",2.87,2.94,2.8,2.89,1007800.0],["2025-05-01",2.95,3.0,2.83,2.87,962600.0],["2025-05-02",2.92,3.07,2.85,2.89,2635500.0],["2025-05-05",2.89,3.03,2.87,2.95,1134800.0],["2025-05-06",2.9,2.929,2.79,2.84,1139700.0],["2025-05-07",2.86,2.899,2.815,2.85,712800.0],["2025-05-08",2.895,3.14,2.895,3.14,1997700.0],["2025-05-09",3.18,3.205,3.04,3.07,1011000.0],["2025-05-12",3.27,3.33,3.15,3.16,1527500.0],["2025-05-13",3.2,3.235,3.1,3.1,1167600.0],["2025-05-14",3.16,3.626,3.16,3.55,4874400.0],["2025-05-15",3.5,3.501,3.19,3.35,5635100.0],["2025-05-16",3.74,6.64,3.74,4.8,109680800.0],["2025-05-19",4.88,5.59,4.27,4.33,24776500.0],["2025-05-20",4.42,4.72,3.935,4.03,12627500.0],["2025-05-21",4.0,4.0,3.64,3.72,6581900.0],["2025-05-22",3.68,3.87,3.67,3.68,4297000.0],["2025-05-23",3.6,3.93,3.52,3.72,5749100.0],["2025-05-27",3.78,3.91,3.46,3.56,5023100.0],["2025-05-28",3.555,3.62,3.36,3.42,3394200.0],["2025-05-29",3.44,3.48,3.29,3.37,2853000.0],["2025-05-30",3.33,3.348,3.15,3.21,2793800.0],["2025-06-02",3.18,3.2,3.09,3.12,2022200.0],["2025-06-03",3.15,3.24,3.06,3.24,2323100.0],["2025-06-04",3.26,3.46,3.2,3.37,3142100.0],["2025-06-05",3.4,3.4,3.07,3.13,7327400.0],["2025-06-06",3.46,3.64,3.18,3.22,10167200.0],["2025-06-09",3.32,3.775,3.24,3.5,10388300.0],["2025-06-10",3.54,3.56,3.3,3.42,5487700.0],["2025-06-11",3.44,3.45,3.16,3.18,6162400.0],["2025-06-12",3.15,3.15,3.0,3.01,4328700.0],["2025-06-13",2.985,3.04,2.9,3.0,2276700.0],["2025-06-16",3.05,3.14,3.01,3.06,2079400.0],["2025-06-17",3.02,3.04,2.933,2.96,2248400.0],["2025-06-18",2.95,3.05,2.93,2.99,1476000.0],["2025-06-20",3.03,3.05,2.91,2.99,2568700.0],["2025-06-23",2.94,3.01,2.84,2.95,2690500.0],["2025-06-24",3.01,3.02,2.92,2.94,1926900.0],["2025-06-25",2.97,2.97,2.88,2.9,1675800.0],["2025-06-26",2.9,2.98,2.9,2.96,1503000.0],["2025-06-27",2.97,2.98,2.86,2.86,5651900.0],["2025-06-30",2.86,2.878,2.73,2.73,3023700.0],["2025-07-01",2.79,2.86,2.68,2.82,2476800.0],["2025-07-02",2.85,2.91,2.79,2.83,2525200.0],["2025-07-03",2.85,2.86,2.78,2.81,1104600.0],["2025-07-07",2.81,2.828,2.72,2.77,1603100.0],["2025-07-08",2.77,2.865,2.77,2.77,2178700.0],["2025-07-09",2.79,3.03,2.771,2.91,3718900.0],["2025-07-10",2.91,3.065,2.89,3.05,2988400.0],["2025-07-11",3.02,3.14,3.011,3.12,2346000.0],["2025-07-14",3.14,3.23,3.09,3.21,2187900.0],["2025-07-15",3.24,3.35,3.135,3.16,2829200.0],["2025-07-16",3.16,3.29,3.093,3.25,2570200.0],["2025-07-17",3.47,4.14,3.465,3.74,17192300.0],["2025-07-18",3.69,4.14,3.58,3.87,8709800.0],["2025-07-21",4.13,4.37,3.98,4.31,9547200.0],["2025-07-22",4.34,4.53,3.93,4.03,6936200.0],["2025-07-23",4.05,4.63,4.035,4.44,8454900.0],["2025-07-24",4.46,4.46,4.21,4.32,3042500.0],["2025-07-25",4.33,4.33,4.05,4.14,2835400.0],["2025-07-28",4.16,4.18,3.87,3.92,3120400.0],["2025-07-29",3.93,3.937,3.66,3.74,3322200.0],["2025-07-30",3.69,3.789,3.61,3.67,1981900.0],["2025-07-31",3.66,3.84,3.65,3.8,2157000.0],["2025-08-01",3.67,3.78,3.562,3.68,2480400.0],["2025-08-04",3.71,3.937,3.705,3.88,2786900.0],["2025-08-05",3.94,3.99,3.86,3.99,2071600.0],["2025-08-06",3.94,3.96,3.73,3.78,3381700.0],["2025-08-07",3.8,3.9,3.36,3.42,6402100.0],["2025-08-08",3.26,3.29,3.08,3.1,4368200.0],["2025-08-11",3.09,3.1,2.92,2.97,4387800.0],["2025-08-12",3.03,3.075,2.93,2.99,3094100.0],["2025-08-13",3.06,3.085,2.92,3.04,4022400.0],["2025-08-14",3.0,3.04,2.93,3.02,2322200.0],["2025-08-15",3.01,3.08,2.96,2.99,1788100.0],["2025-08-18",2.99,3.04,2.97,3.0,1657100.0],["2025-08-19",3.03,3.03,2.92,2.97,1761000.0],["2025-08-20",2.95,3.01,2.93,2.98,1194500.0],["2025-08-21",2.95,3.02,2.94,2.99,1240300.0],["2025-08-22",3.05,3.16,2.99,3.15,2850500.0],["2025-08-25",3.18,3.48,3.18,3.31,6133800.0],["2025-08-26",3.34,3.349,3.115,3.14,2577000.0],["2025-08-27",3.14,3.16,3.08,3.09,2454900.0],["2025-08-28",3.17,3.21,3.05,3.13,1696400.0],["2025-08-29",3.15,3.15,3.07,3.11,1599400.0],["2025-09-02",3.07,3.12,2.98,3.09,1775700.0],["2025-09-03",3.07,3.15,3.06,3.08,1494400.0],["2025-09-04",3.08,3.1,3.035,3.08,738400.0],["2025-09-05",3.12,3.25,3.06,3.22,2182400.0],["2025-09-08",3.24,3.3,3.17,3.25,1777100.0],["2025-09-09",3.2,3.24,3.14,3.17,1125700.0],["2025-09-10",3.18,3.195,3.12,3.13,1281100.0],["2025-09-11",3.14,3.42,3.13,3.26,4044000.0],["2025-09-12",3.28,3.4,3.23,3.31,3343800.0],["2025-09-15",3.35,3.46,3.23,3.28,2806700.0],["2025-09-16",3.3,3.355,3.22,3.28,2030200.0],["2025-09-17",3.28,3.43,3.24,3.25,4456700.0],["2025-09-18",3.3,3.37,3.23,3.29,2398300.0],["2025-09-19",3.31,3.36,3.27,3.29,2946700.0],["2025-09-22",3.25,3.54,3.24,3.36,4863100.0],["2025-09-23",3.39,4.0,3.39,3.75,13405700.0],["2025-09-24",3.89,4.07,3.68,3.74,4971400.0],["2025-09-25",3.6,3.649,3.37,3.47,4014100.0],["2025-09-26",3.5,3.555,3.35,3.42,2261000.0],["2025-09-29",3.45,3.54,3.33,3.51,2893400.0],["2025-09-30",3.47,3.9,3.46,3.86,7387100.0],["2025-10-01",3.77,4.12,3.77,3.84,5138000.0],["2025-10-02",3.9,4.09,3.83,4.04,3937700.0],["2025-10-03",4.07,4.42,4.07,4.28,7131900.0],["2025-10-06",4.38,4.4,4.07,4.08,3874900.0],["2025-10-07",4.09,4.64,3.905,3.97,8567300.0],["2025-10-08",3.99,4.38,3.99,4.12,5561100.0],["2025-10-09",4.2,4.25,3.99,4.06,2638100.0],["2025-10-10",4.1,4.69,4.023,4.09,11670100.0],["2025-10-13",4.14,4.37,3.96,4.37,5958600.0],["2025-10-14",4.24,4.67,4.01,4.65,7483200.0],["2025-10-15",4.74,4.98,4.48,4.6,6252700.0],["2025-10-16",4.73,5.23,4.37,4.43,10842800.0],["2025-10-17",4.4,4.48,4.02,4.08,5427000.0],["2025-10-20",4.15,4.23,4.03,4.14,2781500.0],["2025-10-21",4.1,4.1,3.86,3.94,3713000.0],["2025-10-22",3.89,3.93,3.54,3.72,5203500.0],["2025-10-23",3.73,4.03,3.67,3.97,3836400.0],["2025-10-24",4.01,4.28,3.98,4.0,4460000.0],["2025-10-27",4.1,4.215,4.0,4.17,3484800.0],["2025-10-28",4.16,4.16,3.98,4.05,3596400.0],["2025-10-29",4.06,4.166,3.97,4.02,2986200.0],["2025-10-30",3.92,3.97,3.81,3.82,2719600.0],["2025-10-31",3.83,4.2,3.78,3.94,7712900.0],["2025-11-03",3.95,3.95,3.62,3.66,3690400.0],["2025-11-04",3.56,3.68,3.5,3.5,3083000.0],["2025-11-05",3.48,3.73,3.47,3.64,2812700.0],["2025-11-06",3.66,3.7,3.56,3.58,1883300.0],["2025-11-07",3.5,3.61,3.35,3.59,2487300.0],["2025-11-10",3.7,3.75,3.575,3.59,1625300.0],["2025-11-11",3.6,3.64,3.5,3.64,2005000.0],["2025-11-12",3.68,3.835,3.6,3.62,2226800.0],["2025-11-13",3.56,3.6,3.28,3.31,4671600.0],["2025-11-14",3.26,3.79,3.25,3.67,6110000.0],["2025-11-17",3.65,3.76,3.51,3.58,2680700.0],["2025-11-18",3.5,3.59,3.351,3.55,2523100.0],["2025-11-19",3.62,3.62,3.405,3.46,1993800.0],["2025-11-20",3.55,3.787,3.425,3.43,3481000.0],["2025-11-21",3.4,3.495,3.215,3.38,2649500.0],["2025-11-24",3.38,3.389,3.2,3.36,2744100.0],["2025-11-25",3.36,3.53,3.343,3.51,1805500.0],["2025-11-26",3.54,3.73,3.5,3.7,1749700.0],["2025-11-28",3.72,3.9,3.715,3.87,1793200.0],["2025-12-01",3.82,3.92,3.71,3.79,1499200.0],["2025-12-02",3.85,4.015,3.82,3.9,1996500.0],["2025-12-03",3.92,4.37,3.879,4.35,3678500.0],["2025-12-04",4.25,4.495,4.18,4.49,4432600.0],["2025-12-05",4.47,4.496,4.22,4.31,2346700.0],["2025-12-08",4.36,4.57,4.3,4.55,2715600.0],["2025-12-09",3.985,4.02,3.6,3.81,15739100.0],["2025-12-10",3.82,3.827,3.57,3.58,5599100.0],["2025-12-11",3.61,3.624,3.5,3.55,4057500.0],["2025-12-12",3.53,3.585,3.24,3.24,7060600.0],["2025-12-15",3.29,3.31,2.92,3.02,9561200.0],["2025-12-16",3.04,3.19,2.93,3.1,5531100.0],["2025-12-17",3.2,3.38,3.035,3.21,7826000.0],["2025-12-18",3.4,3.42,3.26,3.28,5128800.0],["2025-12-19",3.29,3.6,3.27,3.5,7943900.0],["2025-12-22",3.59,4.04,3.545,3.7,11689500.0],["2025-12-23",3.77,3.798,3.52,3.52,5480400.0],["2025-12-24",3.64,3.64,3.275,3.34,4497200.0],["2025-12-26",3.32,3.32,3.1,3.16,6661700.0],["2025-12-29",3.1,3.22,3.075,3.15,3794800.0],["2025-12-30",3.16,3.325,3.158,3.3,4138500.0],["2025-12-31",3.28,3.29,3.15,3.21,3219900.0],["2026-01-02",3.27,3.34,3.16,3.29,3279200.0],["2026-01-05",3.31,3.365,3.23,3.25,4310200.0],["2026-01-06",3.28,3.36,3.165,3.35,5305200.0],["2026-01-07",3.32,3.32,3.16,3.17,3833900.0],["2026-01-08",3.18,3.29,3.11,3.15,4114700.0],["2026-01-09",3.185,3.34,3.16,3.18,5328600.0],["2026-01-12",3.17,3.218,3.04,3.19,4977400.0],["2026-01-13",3.23,3.25,3.05,3.07,3725000.0],["2026-01-14",3.06,3.17,3.03,3.09,4506800.0],["2026-01-15",3.09,3.1,3.02,3.03,3450300.0],["2026-01-16",3.08,3.316,3.065,3.1,6085800.0],["2026-01-20",3.06,3.22,2.98,3.0,6127800.0],["2026-01-21",3.02,3.11,2.87,3.0,6058400.0],["2026-01-22",3.03,3.26,3.015,3.18,8201300.0],["2026-01-23",3.2,3.21,3.045,3.07,3527300.0],["2026-01-26",3.06,3.07,2.98,3.01,3881400.0],["2026-01-27",3.02,3.18,3.0,3.15,4482800.0],["2026-01-28",3.16,3.17,3.015,3.03,3882400.0],["2026-01-29",3.05,3.05,2.87,2.93,5516900.0],["2026-01-30",2.93,2.96,2.82,2.85,4197200.0],["2026-02-02",2.8,2.82,2.68,2.68,4550100.0],["2026-02-03",2.75,2.83,2.595,2.72,4151600.0],["2026-02-04",2.75,2.75,2.52,2.57,4134800.0],["2026-02-05",2.5,2.56,2.34,2.35,4411600.0],["2026-02-06",2.4,2.57,2.4,2.53,3672800.0],["2026-02-09",2.58,2.71,2.52,2.7,3437600.0],["2026-02-10",2.7,2.78,2.65,2.71,2395600.0],["2026-02-11",2.74,2.76,2.56,2.62,2710700.0],["2026-02-12",2.65,2.65,2.48,2.55,2118800.0],["2026-02-13",2.57,2.65,2.525,2.56,1918800.0],["2026-02-17",2.52,2.54,2.46,2.5,1239100.0],["2026-02-18",2.52,2.575,2.48,2.5,1711200.0],["2026-02-19",2.48,2.57,2.431,2.55,1545000.0],["2026-02-20",2.52,2.59,2.46,2.46,1499800.0],["2026-02-23",2.42,2.455,2.39,2.43,1502200.0],["2026-02-24",2.43,2.61,2.41,2.55,1984600.0],["2026-02-25",2.59,2.63,2.53,2.58,1912700.0],["2026-02-26",2.61,2.65,2.55,2.64,1994300.0],["2026-02-27",2.62,2.62,2.5,2.55,1385900.0],["2026-03-02",2.49,2.64,2.45,2.6,2653700.0],["2026-03-03",2.52,2.61,2.52,2.54,1967400.0],["2026-03-04",2.57,2.62,2.525,2.61,1701500.0],["2026-03-05",2.59,2.67,2.52,2.56,1544900.0],["2026-03-06",2.52,2.58,2.5,2.52,1408300.0],["2026-03-09",2.49,2.56,2.43,2.54,1353700.0],["2026-03-10",2.54,2.565,2.5,2.5,1208600.0],["2026-03-11",2.52,2.56,2.5,2.55,1304900.0],["2026-03-12",2.52,2.59,2.5,2.51,1396400.0],["2026-03-13",2.51,2.54,2.45,2.45,1532300.0],["2026-03-16",2.49,2.525,2.451,2.48,1294500.0],["2026-03-17",2.5,2.695,2.475,2.65,2291900.0],["2026-03-18",2.63,2.67,2.56,2.58,1262900.0],["2026-03-19",2.53,2.565,2.464,2.5,1718800.0],["2026-03-20",2.5,2.54,2.4,2.43,2418400.0],["2026-03-23",2.46,2.5,2.42,2.42,1660500.0],["2026-03-24",2.42,2.485,2.38,2.38,1491900.0],["2026-03-25",2.44,2.65,2.43,2.52,3815800.0],["2026-03-26",2.48,2.48,2.37,2.39,2443300.0],["2026-03-27",2.37,2.398,2.25,2.26,2300000.0],["2026-03-30",2.3,2.31,2.13,2.17,6257300.0],["2026-03-31",2.42,2.77,2.3,2.43,22608600.0],["2026-04-01",2.57,2.58,2.35,2.4,6323300.0],["2026-04-02",2.35,2.59,2.26,2.46,6565400.0],["2026-04-06",2.71,3.09,2.68,3.07,34917700.0],["2026-04-07",3.04,3.15,2.74,2.99,19576500.0],["2026-04-08",3.295,3.32,2.91,2.97,12662300.0],["2026-04-09",2.92,3.12,2.83,2.97,7097500.0],["2026-04-10",3.0,3.3,2.99,3.02,14402300.0],["2026-04-13",2.94,3.07,2.82,2.99,9761500.0],["2026-04-14",3.07,3.09,2.85,2.89,7404200.0],["2026-04-15",2.88,2.886,2.72,2.83,8193400.0],["2026-04-16",2.81,3.1,2.754,3.06,9143400.0],["2026-04-17",3.06,3.09,2.93,2.93,8904300.0],["2026-04-20",2.89,2.95,2.86,2.92,8227900.0],["2026-04-21",2.93,3.09,2.9,2.92,13624300.0],["2026-04-22",2.98,3.09,2.86,2.9,10630200.0],["2026-04-23",2.88,2.89,2.675,2.71,7142300.0],["2026-04-24",2.72,2.73,2.55,2.58,10890900.0],["2026-04-27",2.58,2.59,2.48,2.54,5343300.0],["2026-04-28",2.51,2.529,2.38,2.38,6496200.0],["2026-04-29",2.38,2.39,2.27,2.33,6345300.0],["2026-04-30",2.41,2.435,2.375,2.38,3600600.0],["2026-05-01",2.39,2.66,2.373,2.65,12278900.0],["2026-05-04",2.61,2.62,2.5,2.52,4981900.0],["2026-05-05",2.54,2.55,2.4,2.45,4497100.0],["2026-05-06",2.47,2.66,2.46,2.66,4720200.0],["2026-05-07",2.64,2.65,2.5,2.51,4679300.0],["2026-05-08",2.54,3.03,2.52,2.94,16260400.0],["2026-05-11",2.87,3.03,2.77,2.92,10640500.0],["2026-05-12",2.87,2.925,2.7,2.79,6967600.0],["2026-05-13",2.8,2.935,2.71,2.88,9143900.0],["2026-05-14",2.84,2.95,2.79,2.88,13087000.0],["2026-05-15",2.7,3.15,2.68,2.81,13424200.0],["2026-05-18",2.86,3.15,2.55,2.58,14613500.0],["2026-05-19",2.56,2.575,2.415,2.5,8509100.0],["2026-05-20",2.5,2.54,2.41,2.47,6929500.0],["2026-05-21",2.46,2.75,2.425,2.75,13365400.0],["2026-05-22",2.8,3.42,2.775,3.24,36357500.0],["2026-05-26",3.34,3.89,3.152,3.51,39458800.0],["2026-05-27",3.71,3.885,3.47,3.79,33893100.0],["2026-05-28",3.65,4.54,3.54,4.53,45463500.0],["2026-05-29",4.8,6.61,4.34,6.18,178822200.0],["2026-06-01",7.275,8.9,6.25,7.52,286064100.0],["2026-06-02",6.74,6.76,4.51,4.59,129510100.0],["2026-06-03",4.58,5.088,4.19,4.29,56417300.0],["2026-06-04",4.2,5.18,4.06,4.72,74824500.0],["2026-06-05",4.45,4.83,4.21,4.38,34293500.0],["2026-06-08",4.55,4.56,4.12,4.12,27434900.0],["2026-06-09",4.23,4.89,4.18,4.59,55286900.0],["2026-06-10",4.41,4.92,4.27,4.71,35073300.0],["2026-06-11",4.64,6.17,4.63,5.73,124775500.0],["2026-06-12",4.96,5.0,3.56,3.91,147711800.0],["2026-06-15",3.92,4.17,3.55,3.56,43227700.0],["2026-06-16",3.45,3.53,3.25,3.35,28691800.0],["2026-06-17",3.35,3.71,3.32,3.49,25587600.0],["2026-06-18",3.48,3.58,3.28,3.56,36498600.0],["2026-06-22",3.33,3.36,3.04,3.19,24548600.0],["2026-06-23",3.08,3.21,2.96,3.0,14720300.0],["2026-06-24",2.99,2.99,2.71,2.73,23579500.0],["2026-06-25",2.72,2.73,2.5,2.5,17216900.0],["2026-06-26",2.5,2.99,2.47,2.95,33773900.0],["2026-06-29",3.0,3.14,2.89,2.94,22124600.0],["2026-06-30",2.94,3.01,2.83,2.89,12101600.0],["2026-07-01",2.88,3.11,2.78,2.78,18237800.0],["2026-07-02",2.82,2.96,2.69,2.7,14695900.0],["2026-07-06",2.7,2.73,2.63,2.69,7139104.624828],["2026-07-07",2.69,2.71,2.51,2.57,17456650.032585],["2026-07-08",2.57,2.69,2.57,2.65,9765819.009768],["2026-07-09",2.63,2.76,2.595,2.62,9798142.93062],["2026-07-10",2.64,2.64,2.55,2.57,8389739.565082],["2026-07-13",2.57,2.58,2.37,2.42,14128725.893224],["2026-07-14",2.495,2.6577,2.49,2.61,18443879.290093],["2026-07-15",2.65,2.9,2.63,2.71,14206225.2334],["2026-07-16",2.69,2.765,2.56,2.59,8876767.662017],["2026-07-17",2.52,2.61,2.495,2.56,13453469.363736],["2026-07-20",2.55,2.65,2.42,2.56,7137981.923137],["2026-07-21",2.6,2.8,2.562,2.78,9567905.131147],["2026-07-22",2.74,2.815,2.66,2.67,4810412.825591],["2026-07-23",2.63,2.69,2.56,2.58,5217274.384494],["2026-07-24",2.59,2.61,2.48,2.49,4898633.967597],["2026-07-27",2.53,2.595,2.5,2.53,5119937.484999],["2026-07-28",2.51,2.52,2.39,2.49,7086931.853203],["2026-07-29",2.48,2.58,2.42,2.45,8201770.049777],["2026-07-30",2.49,2.61,2.47,2.56,9944518.354876],["2026-07-31",2.56,2.58,2.44,2.55,8376467.665998],["2026-08-03",2.53,2.82,2.51,2.82,11442033.830021],["2026-08-04",2.84,3.01,2.84,2.95,10373340.011053],["2026-08-05",2.89,2.97,2.82,2.89,6358877.249646],["2026-08-06",2.87,3.03,2.8617,2.93,5392300.074807],["2026-08-07",2.98,3.16,2.965,3.1,9637391.095023],["2026-08-10",3.13,3.18,3.07,3.1,3019733.120324],["2026-08-11",3.23,3.3099,3.16,3.29,7464857.275732],["2026-08-12",3.36,3.37,3.24,3.3,16132784.549114],["2026-08-13",2.85,3.24,2.84,3.14,17881197.231523],["2026-08-14",3.12,3.47,3.12,3.32,16819516.29719]]}