{"t":"TLRY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-07-19",230.5,240.0,201.0,223.9,1193450.0],["2018-07-20",242.5,318.0,235.0,297.7,1393820.0],["2018-07-23",334.8,341.0,293.1,294.5,1004290.0],["2018-07-24",288.0,294.3,252.5,253.6,552420.0],["2018-07-25",253.1,271.5,242.0,264.9,384410.0],["2018-07-26",266.0,276.7,262.0,264.0,147790.0],["2018-07-27",277.4,277.4,241.2,243.0,150120.0],["2018-07-30",249.5,252.5,225.0,228.4,136520.0],["2018-07-31",225.0,229.0,220.0,221.0,190150.0],["2018-08-01",235.8,236.0,215.0,229.3,157250.0],["2018-08-02",231.3,239.9,225.6,238.7,113120.0],["2018-08-03",241.6,243.7,234.5,241.5,60340.0],["2018-08-06",242.9,260.0,242.9,248.4,107720.0],["2018-08-07",257.5,260.0,243.7,246.8,128670.0],["2018-08-08",246.6,254.0,246.6,247.4,33620.0],["2018-08-09",249.9,258.2,249.9,256.0,90160.0],["2018-08-10",255.0,259.0,245.6,258.2,47150.0],["2018-08-13",268.8,284.4,262.7,266.7,208130.0],["2018-08-14",273.5,273.5,240.0,242.5,137840.0],["2018-08-15",267.8,300.0,261.1,291.0,616030.0],["2018-08-16",294.0,312.3,276.5,292.7,314270.0],["2018-08-17",294.7,310.0,288.8,306.9,176210.0],["2018-08-20",314.5,374.6,314.5,359.0,605760.0],["2018-08-21",393.0,417.5,379.5,399.4,1026190.0],["2018-08-22",393.2,400.9,366.0,390.0,543020.0],["2018-08-23",397.4,398.4,376.5,382.5,323110.0],["2018-08-24",400.0,443.7,393.5,438.6,896350.0],["2018-08-27",524.0,586.8,500.0,534.4,1494560.0],["2018-08-28",530.0,547.4,495.0,515.0,1104250.0],["2018-08-29",616.2,629.0,562.5,621.3,1797900.0],["2018-08-30",591.9,608.0,555.5,590.7,933100.0],["2018-08-31",597.5,667.4,590.0,652.0,849670.0],["2018-09-04",696.5,780.0,690.3,770.1,1648070.0],["2018-09-05",865.0,973.6,735.4,898.6,2060270.0],["2018-09-06",850.0,886.8,763.5,801.0,1356500.0],["2018-09-07",750.1,847.0,725.0,778.9,902240.0],["2018-09-10",829.9,907.5,822.0,845.0,1289330.0],["2018-09-11",891.6,978.8,875.0,957.9,1556840.0],["2018-09-12",1045.6,1082.7,976.1,1049.5,1884500.0],["2018-09-13",1135.3,1272.7,1090.0,1197.6,2182750.0],["2018-09-14",1006.0,1163.9,970.0,1090.5,1660380.0],["2018-09-17",1171.4,1261.0,1140.0,1201.9,1168300.0],["2018-09-18",1346.5,1551.0,1320.0,1549.8,1995570.0],["2018-09-19",2335.8,3000.0,1514.0,2140.6001,3171770.0],["2018-09-20",2141.1001,2440.0,1580.0,1763.5,2049350.0],["2018-09-21",1488.7,1488.8,1215.1,1230.0,1609770.0],["2018-09-24",1009.8,1217.9,971.2,995.0,1238880.0],["2018-09-25",1190.0,1194.0,1050.9,1078.8,892240.0],["2018-09-26",1140.0,1189.8,1087.7,1145.0,679360.0],["2018-09-27",1160.9,1376.9,1153.3,1313.0,1295850.0],["2018-09-28",1420.0,1446.5,1340.0,1436.2,999650.0],["2018-10-01",1599.0,1734.6,1522.5,1649.8,1434360.0],["2018-10-02",1589.6,1658.6,1315.0,1381.7,886310.0],["2018-10-03",1465.1,1569.7,1430.0,1568.3,749290.0],["2018-10-04",1489.9,1540.7,1411.1,1455.7,574690.0],["2018-10-05",1521.2,1536.0,1340.0,1469.1,564280.0],["2018-10-08",1379.6,1458.0,1368.8,1400.0,351970.0],["2018-10-09",1430.0,1430.0,1270.0,1289.6,470310.0],["2018-10-10",1329.5,1394.4,1221.3,1368.0,473800.0],["2018-10-11",1320.0,1365.4,1302.0,1319.5,200110.0],["2018-10-12",1400.0,1485.2,1360.0,1483.0,425910.0],["2018-10-15",1550.0,1673.5,1510.0,1656.4,612940.0],["2018-10-16",1770.1,1788.5,1512.6,1583.8,724500.0],["2018-10-17",1480.0,1532.6,1426.5,1482.5,405700.0],["2018-10-18",1450.0,1559.5,1435.4,1525.3,317340.0],["2018-10-19",1555.8,1592.8,1410.0,1453.0,304080.0],["2018-10-22",1433.0,1440.6,1155.0,1226.0,540770.0],["2018-10-23",1037.2,1239.0,1011.0,1207.9,442810.0],["2018-10-24",1254.4,1278.0,1086.5,1092.9,243500.0],["2018-10-25",1120.0,1140.0,1061.0,1067.5,192420.0],["2018-10-26",1039.7,1152.5,1032.5,1080.8,240400.0],["2018-10-29",1138.1,1140.0,880.8,906.8,352880.0],["2018-10-30",846.6,954.0,842.8,901.0,254740.0],["2018-10-31",942.5,1017.8,921.5,947.9,237320.0],["2018-11-01",997.5,999.7,930.8,989.8,149580.0],["2018-11-02",992.9,1013.4,941.0,994.9,125620.0],["2018-11-05",977.6,1024.7,945.5,1009.8,144050.0],["2018-11-06",1025.0,1077.5,985.0,1068.6,234000.0],["2018-11-07",1160.0,1428.4,1091.9,1396.0,984740.0],["2018-11-08",1347.0,1349.4,1150.0,1187.0,553740.0],["2018-11-09",1147.2,1195.9,1052.8,1089.9,300370.0],["2018-11-12",1140.0,1164.4,1055.5,1134.4,290200.0],["2018-11-13",1137.5,1158.6,1090.0,1115.5,236210.0],["2018-11-14",1056.0,1090.0,990.0,1023.4,284130.0],["2018-11-15",1010.2,1138.5,1005.0,1072.7,243180.0],["2018-11-16",1100.0,1129.0,1083.2,1104.8,162690.0],["2018-11-19",1104.6,1109.5,1022.7,1067.7,172750.0],["2018-11-20",1000.0,1116.9,993.5,1040.0,170990.0],["2018-11-21",1072.2,1101.9,1052.6,1093.1,139270.0],["2018-11-23",1105.2,1177.7,1105.2,1160.3,204830.0],["2018-11-26",1200.0,1204.0,1126.0,1141.4,200690.0],["2018-11-27",1129.0,1175.6,1120.5,1140.0,189480.0],["2018-11-28",1155.0,1160.1,1090.0,1108.8,172550.0],["2018-11-29",1115.7,1115.7,1050.5,1072.0,117200.0],["2018-11-30",1064.2,1071.9,1005.7,1024.5,172910.0],["2018-12-03",1054.9,1093.5,984.4,1029.4,327570.0],["2018-12-04",1027.7,1040.0,1000.2,1002.6,84980.0],["2018-12-06",950.0,992.7,941.3,990.0,120650.0],["2018-12-07",1030.0,1044.4,976.4,1002.5,159580.0],["2018-12-10",1010.0,1024.7,960.4,971.4,97230.0],["2018-12-11",985.1,988.8,930.0,940.7,141420.0],["2018-12-12",930.9,945.0,842.5,844.8,237630.0],["2018-12-13",858.5,864.0,713.9,755.2,362210.0],["2018-12-14",708.9,799.7,708.9,751.3,187460.0],["2018-12-17",744.0,753.1,640.6,658.9,227660.0],["2018-12-18",724.0,803.0,690.0,765.0,559380.0],["2018-12-19",823.9,823.9,692.5,710.0,416080.0],["2018-12-20",805.2,806.8,741.1,783.0,431130.0],["2018-12-21",799.0,800.4,712.5,748.7,214790.0],["2018-12-24",710.0,738.6,681.9,713.8,103130.0],["2018-12-26",734.9,737.2,676.6,715.0,144680.0],["2018-12-27",710.0,731.8,691.2,710.8,105130.0],["2018-12-28",727.1,772.7,705.8,751.5,149330.0],["2018-12-31",769.9,769.9,703.1,705.4,154000.0],["2019-01-02",700.0,721.8,677.7,704.6,122090.0],["2019-01-03",691.0,720.0,691.0,700.0,97320.0],["2019-01-04",709.6,719.0,686.0,699.5,111490.0],["2019-01-07",700.3,719.4,681.0,719.0,140260.0],["2019-01-08",733.9,833.4,732.5,832.6,392620.0],["2019-01-09",820.0,875.0,771.0,797.0,412020.0],["2019-01-10",807.5,861.2,790.7,804.0,413120.0],["2019-01-11",924.8,1036.9,891.6,960.0,1087160.0],["2019-01-14",960.0,1060.0,955.0,1001.5,591230.0],["2019-01-15",990.0,997.5,820.0,828.8,1522530.0],["2019-01-16",860.0,876.2,819.0,856.1,499680.0],["2019-01-17",842.5,863.1,825.6,834.5,297320.0],["2019-01-18",849.0,864.3,750.0,772.0,595020.0],["2019-01-22",787.1,788.5,720.0,728.0,450960.0],["2019-01-23",735.1,749.9,700.0,717.4,240690.0],["2019-01-24",717.4,754.9,715.0,739.6,253100.0],["2019-01-25",761.9,776.2,741.1,753.5,214770.0],["2019-01-28",725.7,822.5,725.2,819.3,365480.0],["2019-01-29",803.6,813.5,754.5,790.6,321220.0],["2019-01-30",780.9,810.8,768.2,774.8,195570.0],["2019-01-31",777.2,818.8,775.0,804.9,242290.0],["2019-02-01",806.0,834.0,805.1,819.1,229330.0],["2019-02-04",830.0,898.8,826.5,830.7,449430.0],["2019-02-05",847.2,854.8,810.9,832.7,251140.0],["2019-02-06",820.0,823.5,776.3,781.5,281670.0],["2019-02-07",768.1,807.3,765.1,799.9,198310.0],["2019-02-08",785.1,792.7,768.7,792.4,180790.0],["2019-02-11",794.0,795.9,753.5,754.2,173090.0],["2019-02-12",753.9,782.8,752.5,759.4,169700.0],["2019-02-13",764.5,779.0,757.1,772.9,150460.0],["2019-02-14",772.3,775.5,754.0,766.2,98680.0],["2019-02-15",780.0,783.6,758.0,764.9,156420.0],["2019-02-19",759.7,771.6,758.6,770.3,94450.0],["2019-02-20",772.5,825.0,772.5,811.0,435640.0],["2019-02-21",814.8,831.0,784.1,792.0,217700.0],["2019-02-22",790.0,799.7,772.6,790.7,127190.0],["2019-02-25",792.5,796.5,773.5,773.9,135450.0],["2019-02-26",773.9,805.5,766.0,788.0,188390.0],["2019-02-27",792.3,804.6,787.3,793.0,99310.0],["2019-02-28",798.0,827.8,795.7,813.1,199380.0],["2019-03-01",825.2,828.1,789.4,795.1,161790.0],["2019-03-04",796.0,799.9,760.8,772.5,193720.0],["2019-03-05",770.0,784.4,766.3,768.9,140980.0],["2019-03-06",779.0,786.8,757.5,758.6,151250.0],["2019-03-07",757.9,761.3,696.1,697.2,358520.0],["2019-03-08",649.0,700.0,644.5,700.0,299140.0],["2019-03-11",693.0,700.5,675.7,700.0,161800.0],["2019-03-12",700.0,737.5,691.1,721.5,160850.0],["2019-03-13",734.7,737.5,705.0,718.0,120560.0],["2019-03-14",706.5,725.9,700.0,722.9,120240.0],["2019-03-15",729.5,729.5,710.0,725.0,141810.0],["2019-03-18",725.0,737.7,702.6,722.4,353050.0],["2019-03-19",751.5,755.5,693.0,697.9,421930.0],["2019-03-20",693.9,712.5,682.5,707.3,182110.0],["2019-03-21",696.6,712.5,693.0,702.5,109730.0],["2019-03-22",697.4,698.8,665.0,671.6,161060.0],["2019-03-25",671.5,695.0,670.1,677.8,125000.0],["2019-03-26",681.8,685.9,662.6,669.5,115230.0],["2019-03-27",665.0,668.7,634.0,648.5,143110.0],["2019-03-28",640.6,662.5,626.5,659.4,109790.0],["2019-03-29",660.0,664.0,649.6,655.2,78480.0],["2019-04-01",648.0,652.1,625.2,630.1,228950.0],["2019-04-02",627.0,648.5,625.2,637.3,126800.0],["2019-04-03",635.0,648.5,631.8,633.8,70620.0],["2019-04-04",631.8,636.2,608.1,610.9,164030.0],["2019-04-05",610.4,615.6,592.1,595.4,233680.0],["2019-04-08",585.0,591.8,562.2,566.8,272550.0],["2019-04-09",560.0,577.9,551.8,564.2,189420.0],["2019-04-10",563.9,575.4,563.9,570.5,79070.0],["2019-04-11",570.0,574.5,530.1,535.2,213750.0],["2019-04-12",519.0,544.2,517.4,529.1,207640.0],["2019-04-15",519.4,525.9,485.6,492.4,242500.0],["2019-04-16",487.5,511.5,486.2,501.6,143790.0],["2019-04-17",507.0,513.2,498.0,506.8,108040.0],["2019-04-18",520.8,525.5,483.4,489.7,193160.0],["2019-04-22",490.0,519.1,476.8,518.2,161120.0],["2019-04-23",515.0,518.9,497.6,502.6,127720.0],["2019-04-24",503.5,520.9,503.0,513.0,91550.0],["2019-04-25",512.7,519.3,497.8,512.7,131790.0],["2019-04-26",511.7,536.3,511.2,531.5,153950.0],["2019-04-29",536.4,541.0,511.2,527.3,127700.0],["2019-04-30",521.1,534.1,512.0,513.3,75700.0],["2019-05-01",514.6,527.4,512.6,519.5,77830.0],["2019-05-02",516.0,518.8,488.2,502.3,118790.0],["2019-05-03",506.6,507.7,495.0,502.2,58110.0],["2019-05-06",494.0,499.5,491.1,497.9,61540.0],["2019-05-07",495.0,498.3,468.6,472.2,130930.0],["2019-05-08",467.7,471.6,457.8,460.5,103330.0],["2019-05-09",457.7,468.2,443.1,464.0,90790.0],["2019-05-10",460.0,510.0,456.0,498.5,256440.0],["2019-05-13",483.1,487.0,450.1,464.7,160740.0],["2019-05-14",470.8,491.9,469.1,487.4,260820.0],["2019-05-15",500.5,504.8,460.5,489.0,439020.0],["2019-05-16",487.9,498.9,473.5,475.9,177020.0],["2019-05-17",471.6,484.5,455.0,456.6,129510.0],["2019-05-20",455.0,455.9,436.3,441.8,118760.0],["2019-05-21",442.2,447.9,436.4,445.8,89870.0],["2019-05-22",445.8,480.8,443.1,462.4,149270.0],["2019-05-23",454.2,461.9,444.8,447.9,88140.0],["2019-05-24",450.0,454.3,437.4,438.8,73800.0],["2019-05-28",438.9,443.2,421.5,427.6,101020.0],["2019-05-29",426.1,426.2,401.2,408.4,110140.0],["2019-05-30",408.6,413.6,387.5,391.2,112180.0],["2019-05-31",385.0,394.7,375.0,380.1,152200.0],["2019-06-03",380.8,383.1,342.5,346.6,225560.0],["2019-06-04",350.5,371.9,348.0,365.0,158370.0],["2019-06-05",376.3,379.9,353.5,355.9,107820.0],["2019-06-06",353.5,359.5,343.0,357.0,91440.0],["2019-06-07",359.9,389.8,353.1,388.0,257830.0],["2019-06-10",442.6,466.5,410.3,431.4,732260.0],["2019-06-11",438.0,439.3,401.4,404.9,289890.0],["2019-06-12",405.0,418.5,394.3,418.2,170250.0],["2019-06-13",420.3,427.6,404.0,407.0,116720.0],["2019-06-14",404.3,404.8,387.0,390.1,137040.0],["2019-06-17",392.0,419.5,387.0,404.1,191920.0],["2019-06-18",408.7,418.8,405.5,410.5,122720.0],["2019-06-19",412.0,454.9,412.0,454.7,267040.0],["2019-06-20",452.6,502.0,443.1,497.1,451710.0],["2019-06-21",485.0,510.3,462.0,504.5,419510.0],["2019-06-24",508.1,508.6,467.5,480.3,199920.0],["2019-06-25",480.7,488.0,459.0,468.1,109900.0],["2019-06-26",471.6,479.5,465.2,472.0,110740.0],["2019-06-27",471.0,484.8,460.2,463.5,133440.0],["2019-06-28",467.5,474.8,463.0,465.6,97810.0],["2019-07-01",470.0,493.2,461.0,493.0,188900.0],["2019-07-02",494.9,494.9,465.5,473.9,137410.0],["2019-07-03",478.5,479.1,466.0,477.4,68380.0],["2019-07-05",472.5,475.0,462.6,469.8,80000.0],["2019-07-08",463.8,484.8,451.4,454.5,144670.0],["2019-07-09",450.8,459.8,445.5,451.5,74350.0],["2019-07-10",452.4,466.7,445.9,459.3,106970.0],["2019-07-11",463.0,463.6,443.8,451.9,96900.0],["2019-07-12",450.0,450.4,432.0,433.4,147940.0],["2019-07-15",433.5,443.2,420.3,442.2,81270.0],["2019-07-16",440.7,451.0,432.2,444.1,80940.0],["2019-07-17",443.7,454.8,440.6,442.5,97290.0],["2019-07-18",438.7,441.3,426.9,434.1,102730.0],["2019-07-19",434.1,441.0,426.9,435.9,118520.0],["2019-07-22",434.3,438.9,421.2,422.0,89470.0],["2019-07-23",420.2,434.4,413.5,429.7,80380.0],["2019-07-24",428.1,435.1,422.7,429.8,78850.0],["2019-07-25",428.4,434.0,415.1,418.3,85750.0],["2019-07-26",420.0,422.1,411.3,420.9,59430.0],["2019-07-29",421.4,422.5,393.1,406.4,107360.0],["2019-07-30",396.0,417.4,395.0,407.6,54480.0],["2019-07-31",408.8,413.6,403.0,408.2,48430.0],["2019-08-01",407.8,417.4,399.2,403.5,48990.0],["2019-08-02",409.3,433.2,404.0,432.4,122920.0],["2019-08-05",430.3,432.5,412.8,422.9,99250.0],["2019-08-06",423.0,444.4,416.3,425.3,93940.0],["2019-08-07",415.4,425.2,412.2,419.3,57750.0],["2019-08-08",428.0,443.3,421.0,438.9,82720.0],["2019-08-09",436.1,446.5,423.0,425.7,126550.0],["2019-08-12",424.7,427.5,415.4,424.6,85940.0],["2019-08-13",432.0,462.5,428.6,460.2,378160.0],["2019-08-14",411.6,421.7,385.9,390.4,372200.0],["2019-08-15",376.2,379.0,345.1,351.2,287050.0],["2019-08-16",355.0,357.7,305.8,313.1,469700.0],["2019-08-19",316.7,318.5,289.0,299.3,395520.0],["2019-08-20",301.1,313.9,287.2,293.0,219200.0],["2019-08-21",296.8,324.0,295.8,323.4,351870.0],["2019-08-22",315.3,321.7,290.0,290.1,358790.0],["2019-08-23",292.5,296.0,282.8,282.9,239020.0],["2019-08-26",284.4,289.6,278.3,282.0,145730.0],["2019-08-27",283.0,284.9,260.2,264.9,214680.0],["2019-08-28",264.6,276.5,255.2,272.0,153400.0],["2019-08-29",277.5,277.9,265.0,267.4,155810.0],["2019-08-30",267.5,271.4,254.0,256.7,175730.0],["2019-09-03",251.7,309.7,251.5,301.0,462970.0],["2019-09-04",297.9,315.5,277.7,300.0,451370.0],["2019-09-05",300.0,327.5,300.0,320.8,372720.0],["2019-09-06",326.0,336.6,312.6,320.6,281810.0],["2019-09-09",323.8,325.5,300.0,301.5,261050.0],["2019-09-10",300.7,318.6,290.7,311.3,143900.0],["2019-09-11",302.0,310.0,292.9,307.1,158750.0],["2019-09-12",299.9,313.9,299.0,305.7,109890.0],["2019-09-13",308.8,318.5,306.9,316.5,140440.0],["2019-09-16",317.0,327.7,306.0,307.9,186410.0],["2019-09-17",310.4,318.8,302.8,305.0,119440.0],["2019-09-18",306.2,308.4,301.5,304.8,100150.0],["2019-09-19",304.1,310.7,295.8,299.6,165400.0],["2019-09-20",302.3,310.6,289.8,290.0,117110.0],["2019-09-23",289.3,295.0,279.2,281.9,79110.0],["2019-09-24",282.6,283.1,261.2,267.3,173250.0],["2019-09-25",266.6,269.2,258.7,266.0,104500.0],["2019-09-26",270.0,272.4,260.0,267.1,117040.0],["2019-09-27",263.7,272.1,257.5,259.4,144450.0],["2019-09-30",259.3,259.5,243.2,247.4,129450.0],["2019-10-01",246.0,248.9,236.8,241.8,119550.0],["2019-10-02",238.0,248.7,226.0,240.5,187610.0],["2019-10-03",240.4,249.8,231.2,248.8,125100.0],["2019-10-04",248.0,254.9,240.1,240.6,90560.0],["2019-10-07",240.0,245.8,233.4,242.6,69750.0],["2019-10-08",236.1,249.6,235.0,239.4,77150.0],["2019-10-09",240.0,245.3,236.0,238.7,56120.0],["2019-10-10",235.5,239.0,205.9,206.5,379640.0],["2019-10-11",210.9,215.1,206.6,209.6,181790.0],["2019-10-14",209.6,213.5,202.0,206.6,132380.0],["2019-10-15",214.5,225.0,210.5,221.2,213330.0],["2019-10-16",222.0,224.5,215.0,217.3,112060.0],["2019-10-17",224.9,227.3,216.6,224.9,121170.0],["2019-10-18",224.0,224.9,212.5,213.7,91140.0],["2019-10-21",213.8,226.5,210.3,224.4,91620.0],["2019-10-22",224.0,228.6,220.5,221.5,84940.0],["2019-10-23",221.7,228.0,220.3,226.3,87050.0],["2019-10-24",227.2,256.9,225.2,243.8,316050.0],["2019-10-25",240.2,244.4,234.2,236.7,165200.0],["2019-10-28",237.5,247.5,228.5,230.9,129720.0],["2019-10-29",228.5,231.1,219.5,221.5,100510.0],["2019-10-30",221.8,228.0,221.2,222.1,62880.0],["2019-10-31",220.6,225.4,215.1,223.1,90670.0],["2019-11-01",222.0,226.5,215.0,216.2,102520.0],["2019-11-04",217.2,221.9,213.0,221.0,89610.0],["2019-11-05",221.0,230.8,216.6,224.3,110440.0],["2019-11-06",227.4,237.5,221.9,228.9,133980.0],["2019-11-07",230.3,234.0,217.6,222.4,119040.0],["2019-11-08",223.5,241.0,221.5,234.2,221820.0],["2019-11-11",235.8,236.3,218.0,219.2,197650.0],["2019-11-12",217.1,219.0,208.0,215.7,327300.0],["2019-11-13",212.6,221.6,209.2,209.3,243300.0],["2019-11-14",205.5,208.4,195.0,198.1,266610.0],["2019-11-15",194.4,205.0,194.1,199.3,202730.0],["2019-11-18",200.0,201.4,195.3,199.1,156850.0],["2019-11-19",197.2,207.0,197.2,199.8,187540.0],["2019-11-20",203.5,212.6,202.3,209.2,226790.0],["2019-11-21",222.0,238.0,216.0,224.3,538080.0],["2019-11-22",219.5,220.0,211.8,213.3,186580.0],["2019-11-25",215.0,217.0,205.0,207.9,162250.0],["2019-11-26",202.6,210.1,199.3,200.5,179660.0],["2019-11-27",202.8,205.6,199.8,202.4,96340.0],["2019-11-29",203.0,204.2,194.5,198.4,104290.0],["2019-12-02",198.5,199.0,187.3,190.1,158790.0],["2019-12-03",185.5,196.6,185.0,195.5,118650.0],["2019-12-04",196.4,196.9,187.5,187.6,133380.0],["2019-12-05",187.8,189.5,183.1,183.9,156230.0],["2019-12-06",185.0,186.4,180.0,182.0,136130.0],["2019-12-09",183.7,194.4,182.5,192.0,188950.0],["2019-12-10",190.4,191.8,184.2,185.5,94270.0],["2019-12-11",185.4,188.8,180.7,182.0,123890.0],["2019-12-12",183.0,193.0,183.0,189.3,159630.0],["2019-12-13",191.6,194.5,185.0,186.0,147230.0],["2019-12-16",185.0,188.0,181.1,182.1,179080.0],["2019-12-17",183.0,183.2,177.7,178.4,198940.0],["2019-12-18",178.0,181.6,171.6,171.6,246450.0],["2019-12-19",172.0,177.0,169.2,173.1,184730.0],["2019-12-20",172.5,176.0,171.1,173.1,192630.0],["2019-12-23",173.0,173.4,169.4,170.3,162230.0],["2019-12-24",170.1,173.3,168.2,172.0,101870.0],["2019-12-26",171.1,172.0,163.7,165.5,202740.0],["2019-12-27",165.1,167.7,162.6,162.7,188020.0],["2019-12-30",161.5,162.4,155.7,157.2,231190.0],["2019-12-31",156.3,177.8,156.2,171.3,555900.0],["2020-01-02",176.3,177.0,163.3,164.0,366870.0],["2020-01-03",163.5,167.3,158.1,160.1,228060.0],["2020-01-06",161.7,161.9,152.6,155.0,303570.0],["2020-01-07",156.2,156.7,152.0,153.3,203870.0],["2020-01-08",152.3,162.9,150.1,158.0,302330.0],["2020-01-09",160.0,163.1,155.5,158.3,253810.0],["2020-01-10",157.8,159.7,155.1,155.5,118690.0],["2020-01-13",155.0,174.6,152.6,173.7,500880.0],["2020-01-14",172.5,216.0,165.4,212.2,1418810.0],["2020-01-15",214.1,225.2,201.2,213.6,1677700.0],["2020-01-16",214.1,216.9,195.6,204.3,827380.0],["2020-01-17",205.0,219.0,201.1,209.7,613100.0],["2020-01-21",209.8,229.5,206.6,210.9,683880.0],["2020-01-22",213.0,222.3,207.2,208.5,547410.0],["2020-01-23",207.6,218.8,203.0,211.7,382870.0],["2020-01-24",213.7,214.5,193.8,197.5,433480.0],["2020-01-27",187.6,192.7,184.8,185.6,315180.0],["2020-01-28",190.7,196.8,186.6,195.3,232210.0],["2020-01-29",196.2,196.9,188.1,189.3,226770.0],["2020-01-30",185.8,192.9,185.8,192.2,162950.0],["2020-01-31",190.5,194.0,173.0,175.4,408870.0],["2020-02-03",178.0,178.6,168.2,172.6,305370.0],["2020-02-04",173.1,185.4,172.2,181.5,266320.0],["2020-02-05",183.9,184.4,175.0,175.9,136590.0],["2020-02-06",176.0,179.3,170.7,177.8,127920.0],["2020-02-07",170.0,173.1,164.7,169.2,257360.0],["2020-02-10",170.0,170.5,156.5,160.1,352630.0],["2020-02-11",158.9,171.8,158.7,168.6,303240.0],["2020-02-12",169.2,169.6,162.2,163.3,188550.0],["2020-02-13",162.1,167.4,160.1,161.3,242890.0],["2020-02-14",172.1,179.8,167.0,173.9,579290.0],["2020-02-18",173.0,178.8,167.5,171.0,224710.0],["2020-02-19",171.0,185.4,170.6,185.1,333910.0],["2020-02-20",185.5,210.9,180.5,192.4,751300.0],["2020-02-21",192.8,198.2,185.3,193.7,232690.0],["2020-02-24",179.8,181.5,171.0,172.9,303540.0],["2020-02-25",176.0,176.1,164.0,165.7,198120.0],["2020-02-26",166.0,170.1,157.8,158.9,289290.0],["2020-02-27",152.5,153.9,140.0,145.4,333340.0],["2020-02-28",137.5,144.3,132.0,144.3,359390.0],["2020-03-02",147.4,156.2,135.5,153.5,500150.0],["2020-03-03",130.0,141.9,130.0,130.2,569000.0],["2020-03-04",134.5,134.5,122.5,125.1,413940.0],["2020-03-05",120.6,123.9,110.8,112.0,377790.0],["2020-03-06",102.9,109.4,100.0,100.2,288400.0],["2020-03-09",82.6,93.0,76.2,76.7,455290.0],["2020-03-10",83.4,83.8,76.0,78.4,349810.0],["2020-03-11",75.0,82.2,70.5,70.9,332920.0],["2020-03-12",61.0,68.9,59.3,59.5,280050.0],["2020-03-13",49.2,50.3,38.0,40.3,1274490.0],["2020-03-16",35.5,36.4,30.4,30.5,698280.0],["2020-03-17",32.0,32.0,26.8,29.0,900530.0],["2020-03-18",28.0,28.9,24.3,24.7,496160.0],["2020-03-19",26.0,39.8,25.5,38.5,1989410.0],["2020-03-20",44.0,53.3,36.0,36.5,2654570.0],["2020-03-23",40.7,41.0,32.5,38.5,925430.0],["2020-03-24",44.1,44.1,39.0,40.2,823700.0],["2020-03-25",41.7,57.4,37.2,50.4,2607300.0],["2020-03-26",59.3,97.0,59.1,79.0,7003920.0],["2020-03-27",90.0,106.0,85.0,91.0,5533060.0],["2020-03-30",83.1,85.1,65.0,66.1,2063150.0],["2020-03-31",61.3,78.4,60.0,68.8,2646440.0],["2020-04-01",63.8,68.8,57.5,59.0,1306700.0],["2020-04-02",59.5,68.5,59.2,61.0,1398300.0],["2020-04-03",61.5,61.5,55.0,55.4,1314870.0],["2020-04-06",61.0,64.6,57.5,59.6,1316930.0],["2020-04-07",64.9,68.0,60.6,63.7,1390560.0],["2020-04-08",67.0,75.5,64.7,69.8,1833630.0],["2020-04-09",74.5,74.7,65.1,67.8,1237890.0],["2020-04-13",67.5,68.0,61.3,65.7,858910.0],["2020-04-14",66.9,73.0,65.7,70.4,1193540.0],["2020-04-15",69.1,70.4,66.0,67.9,637860.0],["2020-04-16",65.1,65.8,61.5,63.7,765210.0],["2020-04-17",66.4,68.4,63.2,65.0,898100.0],["2020-04-20",64.0,74.3,63.5,67.6,1294550.0],["2020-04-21",66.3,72.0,65.0,67.6,842060.0],["2020-04-22",70.5,71.4,66.3,68.0,594340.0],["2020-04-23",68.3,70.6,67.2,68.2,769300.0],["2020-04-24",68.6,81.3,67.9,80.7,2049280.0],["2020-04-27",84.8,97.5,81.6,84.0,3189690.0],["2020-04-28",89.4,89.8,76.7,80.5,1545700.0],["2020-04-29",82.5,86.0,80.1,81.1,1062820.0],["2020-04-30",79.5,87.5,77.0,80.5,1191690.0],["2020-05-01",78.2,79.9,70.1,72.4,1078480.0],["2020-05-04",73.0,77.4,72.9,76.5,626750.0],["2020-05-05",79.4,80.9,73.2,73.9,666210.0],["2020-05-06",75.0,76.4,71.6,74.1,497720.0],["2020-05-07",74.7,80.9,73.5,76.1,703270.0],["2020-05-08",78.4,80.5,76.0,77.8,795560.0],["2020-05-11",80.0,84.3,78.1,80.8,1451270.0],["2020-05-12",77.6,82.0,73.8,74.7,1335830.0],["2020-05-13",74.8,76.4,66.5,71.9,829890.0],["2020-05-14",69.2,73.0,67.3,71.7,582060.0],["2020-05-15",73.3,78.8,72.9,77.7,982120.0],["2020-05-18",81.0,86.5,78.7,79.6,1229260.0],["2020-05-19",81.1,87.3,78.5,81.6,1219370.0],["2020-05-20",82.3,84.0,79.4,80.5,728300.0],["2020-05-21",81.4,100.7,81.2,96.5,2802470.0],["2020-05-22",100.6,106.9,89.0,102.6,4309870.0],["2020-05-26",101.0,116.0,98.0,108.1,3619290.0],["2020-05-27",110.5,112.5,99.0,106.5,1993850.0],["2020-05-28",105.4,113.7,102.5,103.9,1619740.0],["2020-05-29",99.0,101.0,93.3,98.5,1092200.0],["2020-06-01",95.8,102.8,95.6,100.4,667370.0],["2020-06-02",102.0,104.7,98.5,100.2,720600.0],["2020-06-03",100.9,105.0,100.0,100.8,792650.0],["2020-06-04",101.3,103.1,99.1,100.9,705410.0],["2020-06-05",103.5,103.5,90.8,94.8,1083730.0],["2020-06-08",96.8,106.8,96.6,104.4,1401440.0],["2020-06-09",100.6,106.7,99.1,101.3,888210.0],["2020-06-10",102.4,103.8,95.4,96.9,855710.0],["2020-06-11",89.1,92.3,82.1,83.7,1028140.0],["2020-06-12",90.1,90.2,82.1,84.2,658230.0],["2020-06-15",80.8,86.0,78.7,84.4,523070.0],["2020-06-16",87.4,87.8,81.1,82.3,802700.0],["2020-06-17",82.6,83.0,78.3,80.9,614620.0],["2020-06-18",79.9,87.1,79.1,85.6,1032560.0],["2020-06-19",86.0,87.0,81.0,83.0,525260.0],["2020-06-22",82.3,84.9,80.2,84.1,558440.0],["2020-06-23",83.1,92.0,83.1,85.6,932750.0],["2020-06-24",84.9,86.0,80.6,81.5,422160.0],["2020-06-25",80.5,86.5,80.0,85.5,775560.0],["2020-06-26",83.1,84.3,77.7,79.5,634090.0],["2020-06-29",79.6,80.2,75.6,77.1,389270.0],["2020-06-30",77.4,77.4,70.2,71.1,720850.0],["2020-07-01",71.8,74.6,70.1,70.1,455860.0],["2020-07-02",71.5,72.8,68.9,69.6,418050.0],["2020-07-06",70.4,79.9,68.9,78.5,1361480.0],["2020-07-07",78.3,84.0,76.2,77.0,657680.0],["2020-07-08",77.3,79.4,74.5,75.8,471900.0],["2020-07-09",76.3,77.7,73.1,74.5,384750.0],["2020-07-10",76.3,81.0,74.2,80.1,717440.0],["2020-07-13",79.6,84.1,74.5,74.7,870220.0],["2020-07-14",74.5,76.5,72.0,75.7,391120.0],["2020-07-15",77.1,80.0,75.8,78.4,590800.0],["2020-07-16",77.6,78.7,75.1,76.8,393810.0],["2020-07-17",76.2,77.1,73.0,73.3,524250.0],["2020-07-20",73.5,74.2,71.1,71.3,330990.0],["2020-07-21",72.0,77.5,71.8,74.0,488680.0],["2020-07-22",74.0,74.4,72.0,72.5,353430.0],["2020-07-23",72.7,76.0,70.9,73.5,633650.0],["2020-07-24",72.3,72.8,70.1,71.2,681560.0],["2020-07-27",71.0,75.0,70.8,73.7,597050.0],["2020-07-28",73.2,83.8,72.5,81.2,1266700.0],["2020-07-29",80.0,80.9,73.7,75.3,751850.0],["2020-07-30",74.7,77.4,73.7,75.3,314550.0],["2020-07-31",75.3,77.4,73.2,73.8,374220.0],["2020-08-03",74.0,75.5,71.0,74.3,531310.0],["2020-08-04",73.4,87.6,73.4,87.0,2012560.0],["2020-08-05",84.3,85.3,79.2,81.1,856350.0],["2020-08-06",80.3,81.3,77.2,77.6,529310.0],["2020-08-07",76.6,78.0,72.8,74.6,544580.0],["2020-08-10",77.5,81.7,75.0,79.7,1306170.0],["2020-08-11",71.4,72.7,68.3,69.3,1411890.0],["2020-08-12",70.8,71.0,67.6,69.0,531020.0],["2020-08-13",68.8,73.9,68.2,70.5,626810.0],["2020-08-14",70.9,74.3,69.7,72.5,735470.0],["2020-08-17",73.0,73.6,70.3,70.6,468710.0],["2020-08-18",71.0,71.7,69.2,69.8,335400.0],["2020-08-19",70.4,72.0,70.1,70.4,319320.0],["2020-08-20",70.0,70.3,68.5,69.0,343470.0],["2020-08-21",68.6,69.2,66.2,66.4,393730.0],["2020-08-24",66.6,67.9,63.3,67.4,590110.0],["2020-08-25",67.9,67.9,64.8,66.2,339870.0],["2020-08-26",66.0,66.5,64.3,64.9,306790.0],["2020-08-27",64.2,66.5,64.1,64.4,276820.0],["2020-08-28",64.7,66.7,64.6,65.9,369740.0],["2020-08-31",66.3,69.2,64.1,67.1,791170.0],["2020-09-01",65.4,66.0,63.4,64.5,444550.0],["2020-09-02",64.0,64.9,62.3,64.1,302530.0],["2020-09-03",64.0,65.2,60.1,60.6,677860.0],["2020-09-04",60.4,61.2,54.3,59.2,561850.0],["2020-09-08",57.3,58.9,56.0,56.6,368130.0],["2020-09-09",56.8,58.0,55.6,56.5,350680.0],["2020-09-10",56.7,59.0,56.2,56.3,331750.0],["2020-09-11",56.9,56.9,52.0,53.1,403330.0],["2020-09-14",53.0,53.3,50.8,53.1,504160.0],["2020-09-15",53.6,55.1,52.7,52.9,332820.0],["2020-09-16",53.5,60.5,53.0,56.4,772520.0],["2020-09-17",56.3,57.9,52.8,54.3,494270.0],["2020-09-18",54.1,56.5,52.1,53.4,520480.0],["2020-09-21",52.6,52.8,48.6,50.0,579870.0],["2020-09-22",50.3,55.5,48.5,53.7,1138680.0],["2020-09-23",51.4,52.0,47.0,47.0,1097200.0],["2020-09-24",46.5,50.2,44.1,47.5,547640.0],["2020-09-25",47.0,48.9,46.4,47.9,414660.0],["2020-09-28",49.0,50.2,47.7,48.2,524380.0],["2020-09-29",48.1,49.7,47.1,48.3,493920.0],["2020-09-30",48.0,52.0,48.0,48.5,473890.0],["2020-10-01",49.2,49.9,48.1,49.2,218340.0],["2020-10-02",47.4,49.3,47.1,48.2,444850.0],["2020-10-05",48.4,55.5,48.2,54.0,1004910.0],["2020-10-06",54.0,54.2,48.7,49.0,729340.0],["2020-10-07",50.4,54.2,49.8,52.0,641710.0],["2020-10-08",53.9,63.7,52.2,61.5,2247940.0],["2020-10-09",65.9,67.1,60.0,60.4,2152510.0],["2020-10-12",61.5,65.7,60.5,63.0,1457030.0],["2020-10-13",62.0,62.3,58.4,59.3,755200.0],["2020-10-14",59.2,60.4,56.2,59.8,652670.0],["2020-10-15",57.6,58.3,54.8,55.7,678830.0],["2020-10-16",56.5,57.2,54.6,55.6,471540.0],["2020-10-19",56.6,65.0,55.9,64.8,1872270.0],["2020-10-20",63.5,65.2,61.0,62.6,1004320.0],["2020-10-21",63.1,69.6,63.1,64.5,1288900.0],["2020-10-22",65.2,69.3,61.5,68.3,1095570.0],["2020-10-23",67.5,71.2,65.5,67.3,745010.0],["2020-10-26",66.5,67.3,57.6,58.6,1160700.0],["2020-10-27",59.6,60.3,55.6,55.9,582830.0],["2020-10-28",54.0,57.7,52.5,56.5,618830.0],["2020-10-29",56.9,60.3,54.6,59.7,612950.0],["2020-10-30",59.4,59.5,54.3,57.1,713000.0],["2020-11-02",58.2,67.4,57.7,66.6,1870640.0],["2020-11-03",68.8,70.0,62.3,66.2,1632750.0],["2020-11-04",62.9,63.5,59.4,60.0,1414090.0],["2020-11-05",71.0,79.5,66.7,78.2,4598180.0],["2020-11-06",89.8,121.4,84.5,96.3,11641530.0],["2020-11-09",118.2,121.5,96.3,101.0,5147490.0],["2020-11-10",93.1,93.3,80.7,83.3,2479480.0],["2020-11-11",77.7,86.0,73.6,80.4,2720900.0],["2020-11-12",77.0,81.8,73.1,74.0,1688200.0],["2020-11-13",77.4,78.0,74.3,76.5,1519330.0],["2020-11-16",75.0,76.7,70.4,73.2,1444720.0],["2020-11-17",70.9,76.1,70.5,72.1,1349220.0],["2020-11-18",73.1,75.4,71.2,71.3,1171250.0],["2020-11-19",71.5,71.8,66.8,67.3,1593800.0],["2020-11-20",68.0,74.8,67.1,73.6,1696420.0],["2020-11-23",73.5,73.5,66.6,66.8,3754730.0],["2020-11-24",74.9,81.8,73.0,78.3,5106300.0],["2020-11-25",76.6,77.1,73.2,74.7,1640870.0],["2020-11-27",75.7,85.8,73.9,85.0,3078860.0],["2020-11-30",91.5,95.9,80.8,90.4,5176990.0],["2020-12-01",90.0,91.1,80.3,80.7,2813040.0],["2020-12-02",84.7,89.8,82.2,86.4,2966700.0],["2020-12-03",87.0,92.2,84.2,90.7,1872770.0],["2020-12-04",93.6,97.0,85.9,86.0,4384180.0],["2020-12-07",85.9,87.5,80.2,82.1,1719930.0],["2020-12-08",80.8,83.9,79.4,82.9,1246270.0],["2020-12-09",83.3,83.7,76.4,79.2,1627590.0],["2020-12-10",76.0,81.1,75.8,80.7,828740.0],["2020-12-11",80.8,81.3,76.7,77.7,716300.0],["2020-12-14",79.3,79.3,73.5,73.7,1145520.0],["2020-12-15",74.4,78.8,71.6,78.7,2545010.0],["2020-12-16",99.0,100.1,91.0,93.3,9487880.0],["2020-12-17",93.5,94.2,88.3,89.6,2571610.0],["2020-12-18",89.5,92.7,87.9,88.9,1300360.0],["2020-12-21",85.4,88.6,82.9,83.9,1296650.0],["2020-12-22",84.7,87.4,82.2,84.6,1071530.0],["2020-12-23",85.5,93.1,82.7,88.9,1924950.0],["2020-12-24",89.3,89.3,85.0,85.9,739190.0],["2020-12-28",87.1,87.8,83.3,83.7,859780.0],["2020-12-29",84.8,85.3,79.0,82.2,844320.0],["2020-12-30",82.4,87.7,81.5,86.3,1052310.0],["2020-12-31",86.1,86.2,82.3,82.6,820000.0],["2021-01-04",84.3,91.9,84.0,90.0,1776180.0],["2021-01-05",91.2,95.4,89.4,95.1,1739980.0],["2021-01-06",110.2,120.4,105.2,107.7,6320180.0],["2021-01-07",118.7,127.2,110.3,113.4,4460320.0],["2021-01-08",113.8,118.9,106.8,113.1,2522440.0],["2021-01-11",110.5,127.2,110.2,123.3,2936770.0],["2021-01-12",126.8,135.4,121.8,133.5,3037540.0],["2021-01-13",138.4,158.7,135.5,150.2,5132250.0],["2021-01-14",154.6,194.1,154.6,185.6,8221640.0],["2021-01-15",215.8,226.1,185.7,197.0,9837010.0],["2021-01-19",191.7,202.0,174.0,200.9,4311850.0],["2021-01-20",193.9,199.6,185.0,187.9,2624230.0],["2021-01-21",180.6,183.8,171.7,179.2,2597210.0],["2021-01-22",170.4,185.5,170.0,180.2,2094600.0],["2021-01-25",177.8,183.0,156.0,171.8,2622280.0],["2021-01-26",182.7,198.5,180.0,190.3,3436030.0],["2021-01-27",178.0,215.0,175.7,185.5,3755340.0],["2021-01-28",190.1,207.3,184.3,187.0,2626530.0],["2021-01-29",188.3,204.2,179.2,181.0,2919390.0],["2021-02-01",190.0,194.8,177.8,191.0,2085470.0],["2021-02-02",197.6,240.8,193.0,234.9,6316070.0],["2021-02-03",254.6,288.6,247.0,263.1,8371220.0],["2021-02-04",255.5,274.0,238.0,267.8,3309790.0],["2021-02-05",271.3,273.5,256.1,257.2,2152380.0],["2021-02-08",263.4,306.0,259.5,300.9,3745950.0],["2021-02-09",351.8,454.9,342.6,423.5,13349130.0],["2021-02-10",658.3,670.0,470.0,639.1,19944240.0],["2021-02-11",550.1,550.1,312.2,321.6,21613020.0],["2021-02-12",292.6,354.1,282.1,290.0,12140840.0],["2021-02-16",309.9,363.5,295.0,346.3,7909940.0],["2021-02-17",319.4,334.0,306.5,315.1,4016750.0],["2021-02-18",331.0,351.4,270.2,271.0,5536290.0],["2021-02-19",278.0,299.0,273.1,292.1,2802680.0],["2021-02-22",273.4,288.7,262.5,262.9,2802250.0],["2021-02-23",240.4,249.5,211.3,247.9,2739760.0],["2021-02-24",253.3,282.8,249.0,279.8,2590680.0],["2021-02-25",269.0,277.3,243.0,245.0,2984970.0],["2021-02-26",250.5,259.9,235.0,243.6,1937290.0],["2021-03-01",251.2,266.2,247.7,255.6,1490730.0],["2021-03-02",261.6,296.0,254.7,259.0,3507050.0],["2021-03-03",265.8,271.0,247.2,252.9,1643460.0],["2021-03-04",249.5,258.5,216.6,226.5,2579660.0],["2021-03-05",229.9,232.2,182.3,216.3,2701240.0],["2021-03-08",217.3,234.2,208.0,224.2,1899790.0],["2021-03-09",232.3,250.4,230.2,244.1,1773990.0],["2021-03-10",267.4,271.1,231.1,241.0,2757500.0],["2021-03-11",247.7,283.0,243.1,282.0,3827320.0],["2021-03-12",262.8,294.4,256.6,275.7,4066530.0],["2021-03-15",272.4,313.4,269.3,304.7,4347120.0],["2021-03-16",305.2,305.5,261.7,269.7,4230810.0],["2021-03-17",257.9,280.4,250.0,274.7,2064180.0],["2021-03-18",269.5,281.4,251.5,253.2,2490590.0],["2021-03-19",254.5,263.4,246.8,253.5,1605710.0],["2021-03-22",255.5,260.3,238.2,239.0,1698600.0],["2021-03-23",235.2,246.8,222.8,232.2,2457680.0],["2021-03-24",233.9,244.8,221.0,221.9,2592940.0],["2021-03-25",212.3,229.0,209.0,228.3,1747110.0],["2021-03-26",232.8,233.7,210.9,220.8,1421660.0],["2021-03-29",221.5,233.5,215.6,216.3,1226770.0],["2021-03-30",216.2,225.8,211.5,220.4,1148800.0],["2021-03-31",230.3,241.3,225.2,227.3,2098700.0],["2021-04-01",234.2,236.3,221.5,223.4,1269180.0],["2021-04-05",228.1,228.5,216.2,220.7,1148620.0],["2021-04-06",218.1,220.7,209.1,211.4,1649410.0],["2021-04-07",209.3,209.8,195.7,197.6,1859790.0],["2021-04-08",199.0,201.9,190.8,197.7,1350350.0],["2021-04-09",197.0,206.8,194.0,197.6,1409960.0],["2021-04-12",180.0,182.1,171.0,171.9,2725170.0],["2021-04-13",163.9,185.3,162.8,183.2,2351490.0],["2021-04-14",180.9,181.3,173.2,174.0,1541200.0],["2021-04-15",176.8,184.5,169.3,169.4,2026960.0],["2021-04-16",167.6,172.9,162.6,172.0,1232310.0],["2021-04-19",172.6,184.9,168.7,174.4,1593340.0],["2021-04-20",180.0,182.0,156.3,158.9,2204600.0],["2021-04-21",155.3,168.2,151.7,168.2,1343460.0],["2021-04-22",170.4,171.4,161.3,164.6,1233320.0],["2021-04-23",165.1,172.7,162.2,170.7,1036750.0],["2021-04-26",171.3,178.6,169.2,178.5,990290.0],["2021-04-27",181.7,184.1,172.9,177.2,1384330.0],["2021-04-28",177.9,195.7,174.0,193.2,2923550.0],["2021-04-29",187.7,189.2,176.3,186.5,2515320.0],["2021-04-30",182.8,192.6,179.8,183.4,1925300.0],["2021-05-03",185.6,186.3,168.6,170.2,2551720.0],["2021-05-04",166.6,170.2,158.6,161.0,2562740.0],["2021-05-05",161.8,166.6,158.7,159.0,2105270.0],["2021-05-06",156.0,157.0,138.3,141.5,3369570.0],["2021-05-07",153.0,170.2,150.4,161.8,7483630.0],["2021-05-10",164.0,164.3,148.7,150.4,3029610.0],["2021-05-11",139.0,157.1,138.2,156.6,2809820.0],["2021-05-12",153.7,156.7,144.8,145.3,1992780.0],["2021-05-13",146.4,151.2,134.1,136.8,2592140.0],["2021-05-14",139.6,144.6,136.9,139.3,2200600.0],["2021-05-17",140.0,151.8,137.5,151.6,2405120.0],["2021-05-18",150.5,158.7,148.5,155.8,1887380.0],["2021-05-19",150.5,153.1,146.8,150.2,1547360.0],["2021-05-20",151.0,155.6,147.9,149.4,1657220.0],["2021-05-21",150.8,154.4,147.7,152.3,1544810.0],["2021-05-24",152.5,154.4,146.2,150.3,1554810.0],["2021-05-25",150.9,164.6,150.7,154.6,3325550.0],["2021-05-26",157.6,167.3,154.9,166.7,2365020.0],["2021-05-27",170.0,172.0,161.6,171.7,2842400.0],["2021-05-28",171.6,187.4,166.7,166.7,6532940.0],["2021-06-01",171.3,177.4,167.0,169.8,2358460.0],["2021-06-02",172.5,191.4,171.4,190.0,4799130.0],["2021-06-03",206.7,221.4,191.0,197.2,8460770.0],["2021-06-04",202.1,204.7,184.2,188.0,3588580.0],["2021-06-07",190.7,201.8,185.3,197.2,3443470.0],["2021-06-08",202.1,205.1,192.7,202.2,3040030.0],["2021-06-09",206.7,230.4,204.3,214.3,8587560.0],["2021-06-10",214.0,214.4,197.9,200.5,3383910.0],["2021-06-11",199.0,202.0,193.6,198.9,2258170.0],["2021-06-14",199.0,203.0,188.8,191.6,2732470.0],["2021-06-15",187.0,192.5,178.3,179.8,2858430.0],["2021-06-16",179.2,186.9,176.4,181.3,2269050.0],["2021-06-17",180.2,183.6,174.1,174.7,2051970.0],["2021-06-18",175.0,177.6,168.4,169.1,1910030.0],["2021-06-21",168.1,175.0,163.2,173.7,2161890.0],["2021-06-22",172.5,174.9,168.4,174.3,1310390.0],["2021-06-23",176.1,181.7,174.4,176.1,1564450.0],["2021-06-24",179.6,186.8,177.2,182.6,2042550.0],["2021-06-25",181.6,183.7,177.4,182.0,1454810.0],["2021-06-28",181.8,191.4,180.4,186.3,2075050.0],["2021-06-29",186.7,192.4,177.8,178.6,2031540.0],["2021-06-30",179.0,184.0,172.8,180.8,2545260.0],["2021-07-01",180.3,184.5,176.0,178.4,1627800.0],["2021-07-02",178.3,179.1,171.9,172.3,1315450.0],["2021-07-06",171.4,174.8,166.9,167.2,1275690.0],["2021-07-07",167.5,169.4,158.4,162.3,1948670.0],["2021-07-08",154.8,163.9,154.1,162.5,1290190.0],["2021-07-09",162.4,163.7,158.5,161.7,1185120.0],["2021-07-12",160.2,163.9,157.3,162.4,1163740.0],["2021-07-13",165.0,174.2,161.9,163.2,2674590.0],["2021-07-14",167.6,168.0,149.5,150.1,2792700.0],["2021-07-15",149.7,153.4,139.7,144.0,2435230.0],["2021-07-16",143.7,146.2,137.2,139.1,2052790.0],["2021-07-19",133.6,137.9,131.9,136.0,2106590.0],["2021-07-20",136.4,142.4,130.3,141.6,1766740.0],["2021-07-21",141.6,148.9,139.4,146.0,1588720.0],["2021-07-22",144.5,145.3,137.7,138.8,1323230.0],["2021-07-23",139.6,139.6,132.6,135.9,1273530.0],["2021-07-26",134.5,141.3,132.4,137.0,1356730.0],["2021-07-27",134.9,136.5,125.4,127.3,2450060.0],["2021-07-28",142.7,164.9,140.2,160.1,11612750.0],["2021-07-29",166.1,166.7,152.8,154.2,4624720.0],["2021-07-30",150.3,155.1,144.2,146.1,2214530.0],["2021-08-02",146.6,152.5,144.4,146.1,1352200.0],["2021-08-03",145.5,145.8,139.2,142.5,1415190.0],["2021-08-04",141.1,145.7,138.8,139.6,1631300.0],["2021-08-05",139.9,147.5,138.8,144.7,1703190.0],["2021-08-06",145.4,146.4,141.0,144.2,1164780.0],["2021-08-09",142.8,147.1,138.8,147.1,1454710.0],["2021-08-10",146.1,152.1,144.5,147.9,1360680.0],["2021-08-11",148.1,148.1,142.7,143.0,932020.0],["2021-08-12",142.8,143.3,139.2,141.0,904820.0],["2021-08-13",140.5,140.5,132.4,133.0,1660820.0],["2021-08-16",132.3,135.3,130.2,131.2,1298690.0],["2021-08-17",129.6,133.6,127.8,131.2,1614640.0],["2021-08-18",139.1,140.6,131.7,132.6,3153750.0],["2021-08-19",130.4,133.6,126.2,126.8,1824250.0],["2021-08-20",128.0,130.4,125.5,128.3,1282220.0],["2021-08-23",129.3,134.2,128.0,133.7,1274970.0],["2021-08-24",134.4,138.1,132.5,138.1,1264900.0],["2021-08-25",136.7,138.2,133.7,135.4,1139080.0],["2021-08-26",134.5,137.7,130.6,132.5,1650250.0],["2021-08-27",132.2,136.4,131.2,134.2,1064380.0],["2021-08-30",135.1,135.1,129.0,131.3,1290780.0],["2021-08-31",130.9,141.9,129.6,136.9,2016100.0],["2021-09-01",137.4,142.0,135.1,135.7,1394360.0],["2021-09-02",136.6,142.7,134.5,138.5,1789220.0],["2021-09-03",137.5,141.6,134.4,135.9,1366570.0],["2021-09-07",136.0,136.7,131.7,133.0,1290050.0],["2021-09-08",132.2,133.3,127.7,128.0,1444130.0],["2021-09-09",129.4,131.5,127.6,128.6,1264900.0],["2021-09-10",129.6,129.6,124.0,124.1,1845950.0],["2021-09-13",124.4,124.7,119.2,122.3,1603070.0],["2021-09-14",122.6,123.1,117.2,117.4,1607290.0],["2021-09-15",117.6,121.9,116.8,120.3,1298240.0],["2021-09-16",120.0,122.4,119.0,120.1,931600.0],["2021-09-17",120.0,122.0,117.5,121.7,1364490.0],["2021-09-20",117.6,117.7,110.2,112.3,2553680.0],["2021-09-21",112.3,115.4,110.3,112.2,1970250.0],["2021-09-22",112.8,118.8,112.5,116.3,1629700.0],["2021-09-23",122.0,124.0,118.7,120.2,2147660.0],["2021-09-24",118.5,119.8,116.4,116.7,1317340.0],["2021-09-27",117.0,122.7,116.5,122.2,1494170.0],["2021-09-28",120.4,121.9,116.0,116.3,1753750.0],["2021-09-29",117.3,117.7,110.9,111.1,1744180.0],["2021-09-30",111.7,115.3,109.5,112.9,2029100.0],["2021-10-01",112.9,113.7,108.4,111.5,1818030.0],["2021-10-04",110.2,111.1,106.8,107.4,1498070.0],["2021-10-05",107.5,113.4,106.8,111.0,1816250.0],["2021-10-06",109.0,109.4,106.8,107.9,1859540.0],["2021-10-07",108.2,114.2,103.7,110.2,3491400.0],["2021-10-08",108.5,110.8,104.6,104.9,2023150.0],["2021-10-11",103.7,106.1,101.5,101.6,1264250.0],["2021-10-12",101.6,105.6,101.2,102.8,1374990.0],["2021-10-13",103.4,105.4,102.0,102.9,1013690.0],["2021-10-14",104.2,108.1,103.7,103.9,1489030.0],["2021-10-15",104.6,105.3,101.9,102.4,1310830.0],["2021-10-18",102.1,102.4,99.8,100.7,1397510.0],["2021-10-19",101.7,118.3,100.3,116.6,6879800.0],["2021-10-20",115.5,118.0,110.2,115.9,4408200.0],["2021-10-21",114.6,121.6,114.2,115.6,3066690.0],["2021-10-22",115.3,115.3,109.4,110.8,1884150.0],["2021-10-25",110.5,112.9,108.8,110.0,1386850.0],["2021-10-26",110.7,111.4,105.8,107.1,1513780.0],["2021-10-27",107.0,108.3,102.9,103.0,1509390.0],["2021-10-28",103.3,105.7,101.9,105.0,1117160.0],["2021-10-29",104.3,106.4,102.2,103.0,1117750.0],["2021-11-01",102.4,108.8,101.0,107.5,1739610.0],["2021-11-02",107.2,107.3,102.4,104.2,1497250.0],["2021-11-03",103.8,110.9,103.2,108.6,1792450.0],["2021-11-04",111.3,112.8,107.0,108.1,1491550.0],["2021-11-05",107.5,107.7,101.6,107.0,2451650.0],["2021-11-08",107.4,125.7,106.9,123.7,4893160.0],["2021-11-09",121.4,127.1,115.1,123.8,3322160.0],["2021-11-10",119.9,124.5,114.0,115.2,2117070.0],["2021-11-11",116.7,121.3,115.7,118.6,1710410.0],["2021-11-12",125.7,130.7,121.1,129.4,5620080.0],["2021-11-15",133.7,139.5,129.7,130.3,6129410.0],["2021-11-16",127.8,133.0,122.6,129.7,2867000.0],["2021-11-17",127.3,131.5,123.0,123.4,1625470.0],["2021-11-18",119.2,121.4,107.0,109.0,4279240.0],["2021-11-19",112.0,114.0,107.0,109.3,2409690.0],["2021-11-22",112.0,112.0,102.2,104.9,2334260.0],["2021-11-23",104.7,109.1,102.4,105.0,1823910.0],["2021-11-24",105.3,110.5,103.2,109.0,1553850.0],["2021-11-26",104.3,107.3,103.0,105.7,1216500.0],["2021-11-29",106.0,106.2,100.3,102.5,2059340.0],["2021-11-30",101.9,105.1,96.5,101.2,2191620.0],["2021-12-01",102.0,102.6,91.3,92.7,2921780.0],["2021-12-02",92.6,96.0,91.0,95.4,2137910.0],["2021-12-03",95.1,95.5,86.9,89.5,2600170.0],["2021-12-06",88.0,93.5,84.4,91.5,1886490.0],["2021-12-07",93.2,96.4,92.5,94.4,1653090.0],["2021-12-08",95.4,99.4,92.3,96.1,1671230.0],["2021-12-09",95.0,97.5,89.2,89.4,1908510.0],["2021-12-10",89.9,90.7,85.1,86.2,2014600.0],["2021-12-13",85.4,85.8,80.8,82.9,2023240.0],["2021-12-14",80.2,84.4,79.4,80.5,1632180.0],["2021-12-15",80.3,82.3,76.7,81.4,2245370.0],["2021-12-16",81.9,84.0,77.6,78.8,1855110.0],["2021-12-17",76.8,81.1,74.0,79.8,2724780.0],["2021-12-20",77.1,78.3,73.1,74.6,2289990.0],["2021-12-21",75.0,79.3,74.7,78.5,1997220.0],["2021-12-22",77.5,78.9,75.8,77.4,1236630.0],["2021-12-23",77.6,79.6,75.3,78.4,1661590.0],["2021-12-27",78.5,78.5,75.3,76.1,1631310.0],["2021-12-28",75.5,76.8,72.5,72.8,1819930.0],["2021-12-29",72.7,73.8,69.7,70.5,2346640.0],["2021-12-30",70.2,75.6,70.0,72.8,2874130.0],["2021-12-31",72.1,74.9,70.3,70.3,2025850.0],["2022-01-03",71.9,77.0,70.8,73.9,2155690.0],["2022-01-04",74.6,74.8,69.6,71.1,2462280.0],["2022-01-05",70.6,72.9,66.1,66.3,3001580.0],["2022-01-06",66.7,68.4,63.6,64.4,2732230.0],["2022-01-07",65.1,67.7,62.9,64.2,2745650.0],["2022-01-10",71.6,78.4,69.5,72.9,10714570.0],["2022-01-11",69.6,75.6,68.0,73.8,3349030.0],["2022-01-12",74.9,77.0,70.7,71.5,2345770.0],["2022-01-13",72.0,73.1,68.5,68.7,1664330.0],["2022-01-14",67.7,69.5,66.3,68.6,1805550.0],["2022-01-18",66.7,67.9,62.7,62.9,2159700.0],["2022-01-19",63.2,64.1,59.4,59.7,2517090.0],["2022-01-20",60.0,63.4,59.0,59.2,2422470.0],["2022-01-21",58.3,60.8,57.0,57.9,2513790.0],["2022-01-24",55.1,58.5,52.0,58.4,2876640.0],["2022-01-25",56.6,58.7,55.5,57.2,1524240.0],["2022-01-26",58.6,58.7,54.6,55.6,2076670.0],["2022-01-27",55.7,56.3,51.5,52.2,2406720.0],["2022-01-28",52.4,55.2,51.5,54.8,1975060.0],["2022-01-31",55.0,60.1,54.7,59.6,1866590.0],["2022-02-01",60.5,63.6,58.4,62.2,2039270.0],["2022-02-02",61.7,62.5,58.9,59.8,1523370.0],["2022-02-03",58.2,59.2,56.3,56.5,1171090.0],["2022-02-04",56.7,60.2,56.3,59.5,1428390.0],["2022-02-07",60.3,62.3,59.1,60.3,1485610.0],["2022-02-08",60.1,62.6,59.2,62.5,1263480.0],["2022-02-09",64.2,69.7,63.5,69.2,2883120.0],["2022-02-10",67.0,73.9,65.4,70.0,3086620.0],["2022-02-11",69.2,73.6,68.4,71.2,3170960.0],["2022-02-14",71.1,73.3,66.9,67.2,2031190.0],["2022-02-15",69.1,71.9,68.5,71.5,1470330.0],["2022-02-16",70.7,74.8,69.2,72.0,1745160.0],["2022-02-17",70.6,71.9,66.6,67.1,1517890.0],["2022-02-18",67.3,68.0,63.2,63.9,1458700.0],["2022-02-22",61.7,63.6,60.3,60.9,1421380.0],["2022-02-23",62.1,63.8,58.9,59.1,1402680.0],["2022-02-24",55.0,61.8,54.3,61.7,2212390.0],["2022-02-25",62.2,62.3,59.3,60.6,1105750.0],["2022-02-28",59.3,62.0,58.7,61.0,1384280.0],["2022-03-01",61.1,61.2,57.8,58.5,1402160.0],["2022-03-02",58.7,58.8,55.9,58.3,1571280.0],["2022-03-03",58.4,58.6,53.7,54.2,2318530.0],["2022-03-04",54.8,56.2,51.6,52.4,2154300.0],["2022-03-07",52.9,53.8,51.1,51.2,1856490.0],["2022-03-08",51.0,54.5,50.0,53.0,2424670.0],["2022-03-09",54.1,56.2,53.9,55.0,1583640.0],["2022-03-10",53.5,54.3,52.2,54.2,1228160.0],["2022-03-11",54.6,54.6,51.8,51.9,1054620.0],["2022-03-14",51.7,52.0,48.1,48.8,1871040.0],["2022-03-15",49.2,50.2,47.8,50.0,1748940.0],["2022-03-16",50.6,53.7,49.9,53.3,2217180.0],["2022-03-17",52.1,54.4,51.8,54.1,1583890.0],["2022-03-18",53.8,56.0,53.0,55.1,1650270.0],["2022-03-21",54.8,55.4,52.7,53.2,1496060.0],["2022-03-22",53.3,57.1,52.9,56.8,1757140.0],["2022-03-23",60.7,63.0,56.9,57.2,4494350.0],["2022-03-24",58.2,70.7,56.8,69.7,11267020.0],["2022-03-25",80.8,86.6,72.5,85.6,30281130.0],["2022-03-28",79.9,83.9,76.1,79.9,9184130.0],["2022-03-29",80.7,87.1,77.2,83.2,8274080.0],["2022-03-30",83.4,90.8,79.8,81.4,9580800.0],["2022-03-31",81.6,82.3,76.2,77.7,4469460.0],["2022-04-01",79.0,83.2,73.5,74.8,9499040.0],["2022-04-04",74.5,75.2,70.5,74.5,3755090.0],["2022-04-05",74.5,75.0,69.1,70.3,4365320.0],["2022-04-06",77.5,81.5,71.6,72.5,12755440.0],["2022-04-07",71.2,71.2,64.0,64.8,4863760.0],["2022-04-08",63.7,66.0,62.6,64.0,2438180.0],["2022-04-11",62.2,65.3,60.5,63.7,2615040.0],["2022-04-12",64.2,68.0,61.3,62.3,2827560.0],["2022-04-13",62.4,65.0,61.2,64.2,1873120.0],["2022-04-14",63.0,63.6,60.2,60.2,2354600.0],["2022-04-18",60.2,60.3,56.8,57.4,2369000.0],["2022-04-19",57.8,59.5,56.1,58.3,1904990.0],["2022-04-20",57.6,57.7,54.0,54.1,2943820.0],["2022-04-21",54.7,55.8,52.3,52.4,2402860.0],["2022-04-22",52.4,54.8,51.6,52.4,1905290.0],["2022-04-25",51.8,53.6,51.0,53.0,1992200.0],["2022-04-26",52.3,53.2,50.4,50.7,1883430.0],["2022-04-27",50.6,52.0,49.1,50.1,2416190.0],["2022-04-28",50.4,51.7,48.1,51.1,2407860.0],["2022-04-29",50.1,53.3,49.7,49.8,1908230.0],["2022-05-02",49.4,52.4,48.7,52.3,2281140.0],["2022-05-03",51.5,54.0,51.4,51.8,1759470.0],["2022-05-04",51.5,53.5,49.6,53.0,2313120.0],["2022-05-05",51.6,52.4,48.4,48.9,2366140.0],["2022-05-06",48.6,48.9,45.8,47.4,2575120.0],["2022-05-09",46.5,46.6,43.6,43.9,2764940.0],["2022-05-10",45.5,45.7,41.5,42.9,3356800.0],["2022-05-11",41.9,44.3,40.5,40.6,3239720.0],["2022-05-12",40.0,45.0,38.9,44.4,3973720.0],["2022-05-13",45.2,47.1,45.0,45.4,2609190.0],["2022-05-16",45.9,50.7,44.7,48.8,3326580.0],["2022-05-17",49.8,51.7,48.9,51.4,2549810.0],["2022-05-18",50.1,51.7,47.6,47.9,2376910.0],["2022-05-19",47.8,49.7,46.9,48.6,2109870.0],["2022-05-20",49.3,49.6,45.5,47.2,2028050.0],["2022-05-23",47.4,47.5,44.5,44.9,1935060.0],["2022-05-24",44.0,44.3,42.4,42.6,1446250.0],["2022-05-25",42.8,44.7,42.6,44.2,1712710.0],["2022-05-26",43.9,47.5,43.5,46.6,1710350.0],["2022-05-27",46.1,46.8,43.4,45.5,3042300.0],["2022-05-31",45.2,46.0,43.7,44.9,1997040.0],["2022-06-01",45.0,45.4,41.6,41.8,2286490.0],["2022-06-02",41.8,45.3,41.5,44.4,2470700.0],["2022-06-03",43.6,44.1,41.5,42.0,1754900.0],["2022-06-06",42.6,43.0,39.5,39.6,3118630.0],["2022-06-07",39.5,40.6,39.1,40.3,2319860.0],["2022-06-08",40.0,41.1,38.8,39.0,2581140.0],["2022-06-09",38.7,38.9,36.3,36.3,2887250.0],["2022-06-10",35.3,35.7,33.7,33.8,2704170.0],["2022-06-13",32.1,33.3,31.1,31.2,2729400.0],["2022-06-14",31.5,33.2,31.0,31.6,2130600.0],["2022-06-15",31.9,32.6,30.4,32.0,3064080.0],["2022-06-16",31.1,31.4,30.2,31.1,2040240.0],["2022-06-17",31.0,32.9,30.8,32.0,1800390.0],["2022-06-21",33.0,33.7,32.5,32.7,1434740.0],["2022-06-22",32.0,33.5,31.9,32.1,1501460.0],["2022-06-23",32.3,35.8,31.4,35.8,2640100.0],["2022-06-24",36.5,37.2,35.1,36.1,2191910.0],["2022-06-27",36.3,36.8,35.1,36.4,1251490.0],["2022-06-28",36.6,37.2,34.1,34.4,1777130.0],["2022-06-29",34.2,34.2,32.7,33.1,1104330.0],["2022-06-30",32.6,32.7,30.7,31.2,2398170.0],["2022-07-01",31.2,32.2,30.6,31.5,1240910.0],["2022-07-05",30.8,32.4,30.0,32.4,1807490.0],["2022-07-06",32.2,35.4,32.2,35.0,2170520.0],["2022-07-07",34.7,35.9,33.8,35.8,1594450.0],["2022-07-08",34.9,36.2,34.1,34.2,1557390.0],["2022-07-11",33.8,34.5,31.5,31.5,1298850.0],["2022-07-12",31.8,33.0,31.3,32.2,1334220.0],["2022-07-13",31.7,32.6,31.1,32.2,1255290.0],["2022-07-14",31.7,38.1,30.8,36.9,6405080.0],["2022-07-15",36.4,37.2,32.6,33.0,3646270.0],["2022-07-18",33.7,36.5,33.1,34.0,3629880.0],["2022-07-19",34.3,36.7,33.1,35.6,4015630.0],["2022-07-20",35.5,40.9,35.3,39.4,6450140.0],["2022-07-21",41.2,41.6,37.2,37.5,5284760.0],["2022-07-22",37.3,37.5,34.6,35.0,2453240.0],["2022-07-25",35.4,36.5,33.7,35.4,2259780.0],["2022-07-26",34.9,35.8,33.6,33.8,1953840.0],["2022-07-27",34.4,34.5,31.7,32.6,3241970.0],["2022-07-28",33.0,36.6,32.8,36.5,3850790.0],["2022-07-29",34.8,36.7,34.1,36.5,2368680.0],["2022-08-01",35.5,35.9,34.1,34.2,2066550.0],["2022-08-02",34.2,39.5,33.7,39.0,3634170.0],["2022-08-03",39.7,40.5,38.0,38.8,2568680.0],["2022-08-04",38.3,41.4,37.9,40.3,2870100.0],["2022-08-05",38.8,40.2,38.0,39.0,2470550.0],["2022-08-08",39.3,44.3,39.0,43.0,4809750.0],["2022-08-09",41.7,42.2,38.2,38.4,3201440.0],["2022-08-10",40.0,41.3,38.4,40.6,3010610.0],["2022-08-11",41.8,42.7,38.5,38.5,2871680.0],["2022-08-12",39.6,40.6,38.3,40.3,2352940.0],["2022-08-15",40.0,43.8,39.9,42.9,4128480.0],["2022-08-16",43.3,44.8,41.2,42.0,4355810.0],["2022-08-17",42.0,45.2,40.5,40.6,4622530.0],["2022-08-18",40.9,41.1,39.2,40.3,1996420.0],["2022-08-19",39.1,39.8,37.1,37.4,2483220.0],["2022-08-22",36.6,36.6,35.1,35.4,2192480.0],["2022-08-23",36.2,36.9,35.2,35.8,1515290.0],["2022-08-24",36.2,38.1,35.4,37.6,1985000.0],["2022-08-25",38.2,41.9,37.6,41.2,3586840.0],["2022-08-26",40.6,40.8,38.0,38.3,2152010.0],["2022-08-29",37.8,40.0,37.1,38.9,1797940.0],["2022-08-30",39.5,39.6,36.9,37.3,1702830.0],["2022-08-31",37.7,38.3,36.9,38.0,1537700.0],["2022-09-01",37.3,37.7,35.1,35.8,1701320.0],["2022-09-02",36.8,36.8,33.5,33.6,2285620.0],["2022-09-06",34.1,34.1,31.6,31.7,2364980.0],["2022-09-07",31.8,33.2,31.4,32.2,2663710.0],["2022-09-08",31.8,33.0,31.2,33.0,1804730.0],["2022-09-09",33.5,34.9,33.3,34.0,1871860.0],["2022-09-12",34.2,35.3,33.7,34.9,1425340.0],["2022-09-13",33.4,34.1,33.0,33.2,1450780.0],["2022-09-14",33.0,33.9,32.7,33.8,1003280.0],["2022-09-15",33.6,35.2,33.3,33.9,1673710.0],["2022-09-16",33.3,33.4,31.7,31.9,1458410.0],["2022-09-19",31.8,32.3,31.2,32.2,1088560.0],["2022-09-20",31.6,32.1,30.8,30.8,1224510.0],["2022-09-21",31.0,31.4,29.8,29.8,1943740.0],["2022-09-22",29.9,30.0,28.0,28.0,2121460.0],["2022-09-23",27.5,27.8,26.5,27.2,2113270.0],["2022-09-26",27.0,29.4,26.7,27.0,1922920.0],["2022-09-27",27.9,28.8,27.2,28.0,1773570.0],["2022-09-28",28.3,30.3,27.9,30.1,1425790.0],["2022-09-29",29.6,29.7,28.1,28.6,1179850.0],["2022-09-30",28.4,29.2,27.5,27.5,1186220.0],["2022-10-03",27.9,29.0,27.3,28.7,1457580.0],["2022-10-04",29.5,30.6,29.3,30.0,1591340.0],["2022-10-05",29.4,29.9,28.3,29.8,1132360.0],["2022-10-06",29.2,39.3,28.8,39.0,10335940.0],["2022-10-07",40.6,40.9,31.3,31.7,11892500.0],["2022-10-10",31.5,32.8,30.1,30.7,2163420.0],["2022-10-11",30.4,31.0,28.4,29.0,2387520.0],["2022-10-12",29.0,30.8,28.3,30.8,1637490.0],["2022-10-13",29.1,32.7,29.1,32.6,2298570.0],["2022-10-14",32.6,34.0,31.3,31.4,1752660.0],["2022-10-17",32.3,35.3,32.3,33.7,2481810.0],["2022-10-18",34.6,34.9,33.2,33.8,1401860.0],["2022-10-19",33.5,34.4,32.4,32.5,1259000.0],["2022-10-20",32.1,34.6,31.9,32.8,1333620.0],["2022-10-21",32.9,34.1,32.1,33.6,1177850.0],["2022-10-24",33.4,33.4,31.3,31.6,1489620.0],["2022-10-25",31.9,36.9,31.9,35.8,3785160.0],["2022-10-26",34.9,37.8,34.4,36.7,2387470.0],["2022-10-27",36.6,37.3,35.2,35.3,1449320.0],["2022-10-28",35.5,36.5,34.5,36.3,1208390.0],["2022-10-31",36.0,41.9,35.7,40.7,5308530.0],["2022-11-01",39.7,40.4,37.6,38.2,2901330.0],["2022-11-02",37.9,39.1,35.8,35.8,2422960.0],["2022-11-03",35.1,38.8,34.9,38.2,1861740.0],["2022-11-04",39.5,39.7,36.5,38.1,2023000.0],["2022-11-07",38.7,38.9,36.9,37.6,1668260.0],["2022-11-08",37.6,39.5,37.2,38.0,1762250.0],["2022-11-09",37.5,40.4,35.8,36.2,3096250.0],["2022-11-10",38.4,39.5,36.9,38.9,2953180.0],["2022-11-11",39.0,42.5,38.1,41.8,3557430.0],["2022-11-14",43.9,44.0,40.5,41.5,3359970.0],["2022-11-15",42.5,44.4,41.6,41.9,2125330.0],["2022-11-16",41.4,42.0,39.2,40.8,2449180.0],["2022-11-17",40.0,41.5,39.5,40.7,1414060.0],["2022-11-18",40.8,41.0,38.4,38.6,1390800.0],["2022-11-21",38.4,38.8,36.6,37.4,1139520.0],["2022-11-22",37.8,37.8,35.9,36.6,1332610.0],["2022-11-23",36.7,38.4,36.5,37.8,1558530.0],["2022-11-25",37.5,38.6,37.3,38.5,684040.0],["2022-11-28",38.0,38.8,36.5,36.5,912650.0],["2022-11-29",36.9,38.0,36.8,37.2,919230.0],["2022-11-30",37.4,38.7,36.6,38.7,1501280.0],["2022-12-01",38.6,41.8,38.2,41.7,2101290.0],["2022-12-02",40.6,47.2,40.1,45.8,5805650.0],["2022-12-05",46.6,51.2,45.0,46.8,6280290.0],["2022-12-06",46.5,46.8,39.0,40.6,4827830.0],["2022-12-07",39.8,40.7,36.7,37.1,2941450.0],["2022-12-08",38.4,38.5,35.2,35.7,2271920.0],["2022-12-09",35.8,36.9,34.6,34.8,2393660.0],["2022-12-12",34.8,36.5,34.2,35.4,1611270.0],["2022-12-13",36.9,37.2,35.0,35.6,1991880.0],["2022-12-14",35.2,35.4,33.7,33.9,1891320.0],["2022-12-15",33.5,33.8,31.5,32.2,2028750.0],["2022-12-16",33.0,33.3,31.3,32.6,1985480.0],["2022-12-19",32.2,32.3,29.6,29.8,2173750.0],["2022-12-20",29.2,29.5,27.5,28.3,2872340.0],["2022-12-21",28.8,29.6,28.1,29.0,1378750.0],["2022-12-22",28.9,28.9,26.9,28.0,1552510.0],["2022-12-23",28.0,28.1,27.1,27.9,1216610.0],["2022-12-27",27.8,27.8,26.1,26.3,1407000.0],["2022-12-28",26.5,27.3,25.2,25.8,1689940.0],["2022-12-29",26.3,26.9,25.8,26.8,1558990.0],["2022-12-30",26.3,27.2,26.2,26.9,1208800.0],["2023-01-03",27.7,28.7,27.0,27.5,1771070.0],["2023-01-04",28.0,29.9,27.5,29.6,1929760.0],["2023-01-05",28.9,29.5,28.2,29.4,1412750.0],["2023-01-06",29.7,29.7,28.4,29.5,1453770.0],["2023-01-09",28.1,28.8,26.4,27.6,2796550.0],["2023-01-10",27.4,28.1,27.0,27.9,1319980.0],["2023-01-11",28.1,30.4,27.8,30.4,3075420.0],["2023-01-12",30.5,33.1,29.5,32.9,2455260.0],["2023-01-13",32.1,32.9,31.2,31.7,2185370.0],["2023-01-17",31.9,32.8,31.2,32.4,1977560.0],["2023-01-18",32.6,33.6,30.5,30.7,1962860.0],["2023-01-19",30.3,30.6,29.0,29.5,1731690.0],["2023-01-20",29.9,30.7,29.2,30.5,1733120.0],["2023-01-23",30.7,32.4,30.6,31.8,2046990.0],["2023-01-24",31.3,32.0,30.9,31.1,1145910.0],["2023-01-25",30.9,31.4,29.9,31.0,1130360.0],["2023-01-26",31.4,31.9,30.3,30.7,1190760.0],["2023-01-27",30.4,33.0,30.1,32.1,2476090.0],["2023-01-30",31.7,31.9,30.7,30.8,1284940.0],["2023-01-31",31.4,32.9,31.0,32.4,1638690.0],["2023-02-01",31.7,33.8,31.2,33.3,2395400.0],["2023-02-02",34.4,35.9,33.1,33.5,2635710.0],["2023-02-03",32.4,33.7,32.0,32.0,1539170.0],["2023-02-06",32.2,32.6,31.4,31.9,1053710.0],["2023-02-07",31.8,32.0,30.2,31.4,2041870.0],["2023-02-08",31.3,31.7,30.3,30.3,1058310.0],["2023-02-09",30.8,30.8,28.2,28.6,1942710.0],["2023-02-10",29.1,29.4,27.9,28.4,1448970.0],["2023-02-13",29.0,29.1,28.1,28.7,1083450.0],["2023-02-14",28.6,29.8,28.3,29.7,1205300.0],["2023-02-15",29.6,31.1,29.1,30.9,1594990.0],["2023-02-16",30.3,31.3,30.1,30.5,1349570.0],["2023-02-17",30.2,30.6,29.5,30.1,1225950.0],["2023-02-21",29.5,29.8,27.6,27.8,1576000.0],["2023-02-22",28.4,28.6,27.6,28.4,1246560.0],["2023-02-23",28.7,28.9,27.8,28.7,1216140.0],["2023-02-24",28.3,28.3,27.8,28.2,1047560.0],["2023-02-27",28.3,28.6,27.5,27.6,994370.0],["2023-02-28",27.6,28.3,27.4,28.3,1000370.0],["2023-03-01",28.3,28.3,27.4,27.5,904190.0],["2023-03-02",27.5,27.6,27.0,27.1,884650.0],["2023-03-03",27.5,28.1,27.1,27.7,1082500.0],["2023-03-06",28.0,28.1,26.7,26.9,1007290.0],["2023-03-07",27.1,27.2,26.1,26.2,925440.0],["2023-03-08",26.2,26.2,25.7,25.9,879840.0],["2023-03-09",25.9,26.6,25.1,25.3,1145330.0],["2023-03-10",25.7,25.7,24.0,24.2,1568990.0],["2023-03-13",23.7,25.3,23.4,24.4,1403930.0],["2023-03-14",25.2,25.3,23.8,24.0,1270570.0],["2023-03-15",23.4,23.9,22.8,23.6,1140380.0],["2023-03-16",23.7,26.8,23.2,25.8,2659520.0],["2023-03-17",25.8,26.6,25.2,26.1,1913590.0],["2023-03-20",26.4,26.4,24.6,24.8,1269010.0],["2023-03-21",24.9,27.3,24.8,26.6,1319720.0],["2023-03-22",26.6,27.3,25.6,25.7,877480.0],["2023-03-23",26.4,27.1,25.6,26.1,810070.0],["2023-03-24",25.7,26.4,25.4,26.2,599640.0],["2023-03-27",26.2,26.4,25.4,26.1,696530.0],["2023-03-28",25.9,26.0,24.7,25.0,1031700.0],["2023-03-29",25.3,25.9,25.2,25.8,814660.0],["2023-03-30",26.2,26.2,25.1,25.2,800300.0],["2023-03-31",25.5,25.9,25.2,25.3,663160.0],["2023-04-03",25.3,25.8,25.1,25.4,726810.0],["2023-04-04",25.7,25.7,24.8,24.9,620970.0],["2023-04-05",24.9,25.2,24.3,24.4,707640.0],["2023-04-06",24.8,26.3,24.2,26.0,1118770.0],["2023-04-10",26.0,27.7,25.6,27.4,1834320.0],["2023-04-11",25.8,26.1,24.6,25.2,2245240.0],["2023-04-12",25.5,25.8,24.5,24.6,949580.0],["2023-04-13",24.8,25.2,24.3,24.5,1126960.0],["2023-04-14",24.6,25.4,23.6,23.7,1586410.0],["2023-04-17",23.8,25.1,23.6,25.0,1101170.0],["2023-04-18",25.1,25.3,24.4,24.7,810270.0],["2023-04-19",24.4,24.7,24.0,24.1,522680.0],["2023-04-20",24.1,24.4,23.2,23.5,839270.0],["2023-04-21",23.5,23.8,23.0,23.0,731960.0],["2023-04-24",23.0,23.7,22.8,23.5,928710.0],["2023-04-25",23.4,23.4,22.3,22.4,824670.0],["2023-04-26",22.7,22.7,21.7,21.8,1041360.0],["2023-04-27",23.2,24.3,22.9,23.9,1910090.0],["2023-04-28",24.0,24.3,23.4,23.5,829980.0],["2023-05-01",23.4,23.5,22.4,22.8,737300.0],["2023-05-02",22.7,23.0,22.0,22.8,715110.0],["2023-05-03",22.8,24.5,22.6,23.9,1156690.0],["2023-05-04",23.7,26.4,23.5,25.2,1546510.0],["2023-05-05",26.5,28.0,25.9,27.7,1875660.0],["2023-05-08",27.5,27.9,26.6,27.8,1052720.0],["2023-05-09",27.0,28.7,27.0,27.2,1130820.0],["2023-05-10",27.8,28.5,27.2,27.5,975100.0],["2023-05-11",27.5,27.6,24.1,24.3,1773140.0],["2023-05-12",24.6,25.6,23.7,24.1,820150.0],["2023-05-15",24.3,24.6,23.5,24.3,923690.0],["2023-05-16",24.2,24.4,23.4,23.5,686540.0],["2023-05-17",23.8,24.5,23.2,24.1,887310.0],["2023-05-18",24.0,25.0,24.0,24.4,727090.0],["2023-05-19",24.3,25.0,24.0,24.1,655860.0],["2023-05-22",24.1,26.4,24.1,25.3,1268260.0],["2023-05-23",25.1,25.9,24.3,24.5,635320.0],["2023-05-24",24.5,24.5,23.6,24.2,608490.0],["2023-05-25",24.4,24.4,23.2,23.6,1229390.0],["2023-05-26",18.3,19.0,18.2,18.6,5116580.0],["2023-05-30",19.3,19.3,17.8,18.3,2800130.0],["2023-05-31",18.2,18.2,16.6,16.7,2926830.0],["2023-06-01",16.8,17.8,16.3,17.0,2610150.0],["2023-06-02",17.5,18.1,17.1,17.2,2127290.0],["2023-06-05",17.5,17.5,16.4,16.9,1564140.0],["2023-06-06",16.9,17.9,16.6,17.7,1523850.0],["2023-06-07",17.9,18.3,17.0,17.3,2095410.0],["2023-06-08",17.3,17.3,16.5,16.7,2360800.0],["2023-06-09",16.8,16.8,15.8,15.9,2126660.0],["2023-06-12",16.0,16.7,15.6,16.7,1883230.0],["2023-06-13",17.0,17.5,16.7,17.1,1477610.0],["2023-06-14",17.2,17.2,16.0,16.4,1556520.0],["2023-06-15",16.5,16.6,16.0,16.1,1923940.0],["2023-06-16",16.2,16.3,15.6,15.6,1796370.0],["2023-06-20",15.8,15.9,15.2,15.5,1310530.0],["2023-06-21",15.4,16.3,15.0,15.8,2188080.0],["2023-06-22",15.6,16.1,15.2,16.1,1090220.0],["2023-06-23",15.8,15.9,15.1,15.2,1631650.0],["2023-06-26",15.1,16.0,15.1,15.8,1107000.0],["2023-06-27",15.8,16.2,15.5,16.0,957310.0],["2023-06-28",15.9,16.0,15.4,15.8,1069380.0],["2023-06-29",15.8,16.4,15.7,16.1,1220290.0],["2023-06-30",16.1,16.1,15.2,15.6,1867750.0],["2023-07-03",15.6,17.4,15.6,16.9,2686590.0],["2023-07-05",16.9,16.9,16.0,16.4,1461160.0],["2023-07-06",16.0,16.9,15.4,15.5,2136890.0],["2023-07-07",15.7,16.7,15.3,16.4,1603080.0],["2023-07-10",16.4,17.6,16.1,17.2,2074540.0],["2023-07-11",17.4,18.6,17.0,17.7,2665950.0],["2023-07-12",18.2,18.3,16.9,17.2,2264530.0],["2023-07-13",17.4,18.3,17.1,18.1,1779010.0],["2023-07-14",17.8,17.9,16.2,16.6,2097240.0],["2023-07-17",16.6,17.1,16.5,16.9,661240.0],["2023-07-18",16.7,17.0,16.4,16.6,1105580.0],["2023-07-19",16.7,17.9,16.6,17.7,1661860.0],["2023-07-20",17.6,17.6,16.2,16.5,1508620.0],["2023-07-21",16.7,17.0,16.2,16.8,905770.0],["2023-07-24",17.0,17.1,16.5,16.9,848390.0],["2023-07-25",16.8,17.2,16.6,16.8,1077430.0],["2023-07-26",19.8,21.1,19.0,19.3,9707700.0],["2023-07-27",20.2,23.0,19.7,21.4,6361670.0],["2023-07-28",21.7,23.3,21.3,22.7,4078690.0],["2023-07-31",23.7,25.5,22.6,25.3,4687500.0],["2023-08-01",25.1,25.1,23.4,23.8,3159740.0],["2023-08-02",22.5,25.5,22.3,23.7,3926790.0],["2023-08-03",23.7,24.8,22.9,24.1,1714290.0],["2023-08-04",24.3,25.0,22.8,23.0,2244200.0],["2023-08-07",23.3,23.6,21.6,22.2,2034940.0],["2023-08-08",24.5,30.8,23.8,30.2,12576970.0],["2023-08-09",30.0,30.3,27.6,28.6,4946440.0],["2023-08-10",28.6,28.7,25.7,26.2,3662840.0],["2023-08-11",25.7,27.5,25.5,26.2,2192330.0],["2023-08-14",26.0,26.7,24.8,26.2,1632340.0],["2023-08-15",25.7,26.1,24.5,25.2,1933230.0],["2023-08-16",24.7,27.7,24.3,26.3,3600540.0],["2023-08-17",26.2,28.0,25.7,26.6,2194690.0],["2023-08-18",25.9,28.2,25.8,26.4,2236670.0],["2023-08-21",26.5,27.2,24.6,24.9,2146990.0],["2023-08-22",25.1,25.8,24.8,24.9,1332720.0],["2023-08-23",24.8,25.3,24.4,24.9,1015770.0],["2023-08-24",24.8,24.9,22.5,22.6,1997660.0],["2023-08-25",22.6,23.7,22.2,23.4,1189890.0],["2023-08-28",23.5,23.7,22.8,23.5,786920.0],["2023-08-29",23.4,24.5,22.9,24.0,1134150.0],["2023-08-30",23.8,29.1,23.5,26.6,7624880.0],["2023-08-31",27.5,31.1,26.6,29.6,8982770.0],["2023-09-01",30.7,31.2,28.5,29.9,5123300.0],["2023-09-05",30.0,34.0,29.8,30.9,7608220.0],["2023-09-06",31.9,32.7,28.4,29.8,5385150.0],["2023-09-07",29.2,31.1,28.1,29.6,3478470.0],["2023-09-08",29.2,31.2,29.2,30.2,3967880.0],["2023-09-11",30.6,33.7,30.4,33.1,8996810.0],["2023-09-12",32.2,32.8,29.0,29.1,6023150.0],["2023-09-13",28.9,30.0,27.8,29.4,2868990.0],["2023-09-14",29.4,31.0,29.1,29.8,3435240.0],["2023-09-15",31.0,32.2,29.3,29.3,4386010.0],["2023-09-18",29.0,29.1,25.3,25.6,5913970.0],["2023-09-19",25.9,26.4,24.2,24.6,2775410.0],["2023-09-20",24.9,25.9,24.3,24.7,2230030.0],["2023-09-21",24.3,24.3,23.4,23.8,2225310.0],["2023-09-22",24.2,24.7,23.5,24.0,1910640.0],["2023-09-25",23.8,25.9,23.5,25.7,2153710.0],["2023-09-26",25.5,26.3,24.0,24.0,1779340.0],["2023-09-27",25.0,26.2,23.1,24.0,3439350.0],["2023-09-28",23.9,24.0,22.6,23.5,1820180.0],["2023-09-29",23.9,24.2,23.3,23.9,1559770.0],["2023-10-02",24.1,24.3,22.1,22.7,2322290.0],["2023-10-03",22.6,23.1,22.0,22.4,1700960.0],["2023-10-04",23.7,23.7,20.7,22.2,3667760.0],["2023-10-05",22.2,22.2,21.0,21.2,2243490.0],["2023-10-06",20.7,21.4,20.3,20.6,2117880.0],["2023-10-09",20.2,20.8,19.3,20.3,1865030.0],["2023-10-10",20.3,21.8,20.3,21.3,1658510.0],["2023-10-11",21.3,21.7,20.5,20.5,1315190.0],["2023-10-12",20.5,20.5,19.5,19.7,1297520.0],["2023-10-13",19.7,20.4,19.5,20.1,1124690.0],["2023-10-16",20.1,20.5,19.5,20.3,1176000.0],["2023-10-17",20.0,21.0,19.9,20.8,1030740.0],["2023-10-18",20.6,20.7,19.6,19.8,1493120.0],["2023-10-19",19.8,20.2,19.1,19.1,1174410.0],["2023-10-20",19.0,19.3,18.3,18.4,1329610.0],["2023-10-23",17.9,18.6,17.5,17.8,1408730.0],["2023-10-24",17.9,19.5,17.8,19.3,1424760.0],["2023-10-25",19.2,19.3,17.9,17.9,1148520.0],["2023-10-26",17.9,18.3,17.5,17.7,1167990.0],["2023-10-27",17.9,18.0,17.1,17.1,1046000.0],["2023-10-30",17.3,17.9,17.0,17.3,1154470.0],["2023-10-31",17.3,18.1,17.2,18.0,957700.0],["2023-11-01",17.9,18.0,17.1,17.3,891720.0],["2023-11-02",17.5,18.8,17.3,18.2,1071380.0],["2023-11-03",18.9,19.9,18.6,19.2,1192240.0],["2023-11-06",19.7,19.8,18.2,18.3,1239510.0],["2023-11-07",18.3,18.5,17.9,17.9,1017400.0],["2023-11-08",18.4,18.4,17.3,17.4,941780.0],["2023-11-09",17.7,17.8,16.6,16.6,1267340.0],["2023-11-10",16.7,17.0,16.1,16.7,1072960.0],["2023-11-13",16.6,17.0,16.1,16.8,779580.0],["2023-11-14",17.2,17.7,16.9,17.3,1278980.0],["2023-11-15",17.6,19.1,17.5,18.2,1785980.0],["2023-11-16",18.1,18.2,17.3,17.5,901410.0],["2023-11-17",17.7,18.4,17.3,18.3,1290180.0],["2023-11-20",18.4,18.8,18.1,18.2,1160110.0],["2023-11-21",18.2,18.2,17.5,17.8,853950.0],["2023-11-22",18.0,18.3,17.7,17.9,612850.0],["2023-11-24",17.9,18.4,17.8,18.0,364700.0],["2023-11-27",17.8,18.3,17.6,17.7,719540.0],["2023-11-28",17.7,17.9,17.2,17.7,838160.0],["2023-11-29",17.9,18.8,17.9,18.1,1208440.0],["2023-11-30",18.1,18.3,17.6,18.1,1046870.0],["2023-12-01",17.9,19.1,17.7,19.0,1444070.0],["2023-12-04",18.9,20.9,18.9,20.6,2370460.0],["2023-12-05",20.2,20.9,18.5,18.7,2282610.0],["2023-12-06",19.0,19.3,18.3,18.4,1265660.0],["2023-12-07",18.4,18.7,17.8,18.6,1610780.0],["2023-12-08",18.6,19.3,18.3,19.2,1454280.0],["2023-12-11",19.0,19.3,18.3,18.4,1775520.0],["2023-12-12",18.5,18.5,17.7,18.0,1285920.0],["2023-12-13",18.0,19.2,17.5,19.1,2007770.0],["2023-12-14",19.4,21.1,19.3,20.6,3669620.0],["2023-12-15",20.7,21.1,20.0,20.6,2074260.0],["2023-12-18",20.6,20.6,19.5,19.8,1837330.0],["2023-12-19",19.9,20.6,19.8,20.5,1542840.0],["2023-12-20",20.3,22.6,19.8,20.1,4093320.0],["2023-12-21",20.6,20.6,19.7,20.3,2335070.0],["2023-12-22",20.1,22.9,20.0,21.9,4531790.0],["2023-12-26",22.6,23.3,21.3,22.9,2889760.0],["2023-12-27",23.0,23.9,22.3,22.4,3303860.0],["2023-12-28",22.6,25.2,22.1,24.1,3574940.0],["2023-12-29",24.5,25.0,22.9,23.0,2831180.0],["2024-01-02",22.7,24.0,21.9,22.2,2475510.0],["2024-01-03",21.8,24.3,21.2,23.0,3610870.0],["2024-01-04",23.3,23.3,22.0,22.9,2707760.0],["2024-01-05",22.3,23.7,22.1,22.8,2157680.0],["2024-01-08",23.1,23.8,22.5,23.4,2797630.0],["2024-01-09",24.7,25.4,21.0,21.1,5863020.0],["2024-01-10",21.1,21.1,19.2,20.0,3881110.0],["2024-01-11",19.7,20.1,18.5,19.0,3593950.0],["2024-01-12",19.3,19.7,18.4,18.7,2913110.0],["2024-01-16",19.2,21.1,18.9,20.9,3897610.0],["2024-01-17",20.4,21.2,20.1,20.6,2144400.0],["2024-01-18",20.8,21.1,19.4,19.4,2269910.0],["2024-01-19",19.5,20.0,18.9,20.0,2147380.0],["2024-01-22",19.9,20.8,19.8,20.3,1507150.0],["2024-01-23",20.5,20.9,20.0,20.3,1276380.0],["2024-01-24",20.5,20.6,19.5,19.7,1786010.0],["2024-01-25",19.9,20.2,19.5,19.9,1472790.0],["2024-01-26",19.8,20.1,19.1,19.1,1295280.0],["2024-01-29",19.1,19.8,18.6,19.6,1724600.0],["2024-01-30",19.4,19.6,19.0,19.0,1173420.0],["2024-01-31",19.0,19.1,18.2,18.3,2172730.0],["2024-02-01",18.4,20.1,18.4,19.6,2818340.0],["2024-02-02",19.5,19.7,18.5,18.8,2620410.0],["2024-02-05",18.8,19.0,18.1,18.1,1650320.0],["2024-02-06",18.3,19.7,18.0,19.7,2616970.0],["2024-02-07",19.5,19.5,18.7,18.9,1840720.0],["2024-02-08",19.1,19.2,18.7,18.9,1579090.0],["2024-02-09",19.1,19.5,18.7,18.8,1508060.0],["2024-02-12",18.8,19.2,18.5,18.9,1818210.0],["2024-02-13",18.5,18.6,17.6,17.7,2703840.0],["2024-02-14",18.2,18.5,17.5,18.4,2172660.0],["2024-02-15",18.4,18.9,18.2,18.5,1582370.0],["2024-02-16",18.4,19.2,18.1,19.2,2046620.0],["2024-02-20",19.1,19.1,18.0,18.0,1726720.0],["2024-02-21",18.0,18.1,17.5,17.8,1734050.0],["2024-02-22",17.9,18.1,17.5,17.9,1486430.0],["2024-02-23",18.0,18.1,17.1,17.6,2091150.0],["2024-02-26",17.4,17.8,17.1,17.4,1365730.0],["2024-02-27",17.5,18.5,17.4,18.1,1731740.0],["2024-02-28",18.0,18.1,17.5,17.5,1352330.0],["2024-02-29",17.6,17.8,17.2,17.3,1378000.0],["2024-03-01",17.6,17.6,17.1,17.3,1136610.0],["2024-03-04",17.3,17.4,16.7,17.0,1713560.0],["2024-03-05",16.8,16.9,16.3,16.5,2056790.0],["2024-03-06",16.6,17.0,16.3,16.3,2029330.0],["2024-03-07",16.4,16.7,16.0,16.4,1757510.0],["2024-03-08",16.7,17.7,16.6,17.0,2366720.0],["2024-03-11",16.9,17.3,16.7,16.7,1032750.0],["2024-03-12",16.8,17.1,16.6,16.8,841510.0],["2024-03-13",16.8,17.1,16.6,16.7,770880.0],["2024-03-14",16.7,16.8,16.0,16.0,1186010.0],["2024-03-15",16.3,17.4,16.1,17.3,2423690.0],["2024-03-18",18.2,20.4,17.4,19.2,6374660.0],["2024-03-19",18.7,19.6,18.0,19.2,3102350.0],["2024-03-20",19.6,20.2,18.8,19.8,3763630.0],["2024-03-21",19.6,20.2,19.1,19.5,2625110.0],["2024-03-22",19.8,23.7,19.4,23.1,9607230.0],["2024-03-25",23.1,23.7,21.1,21.5,5380940.0],["2024-03-26",20.9,24.6,20.7,23.1,7070710.0],["2024-03-27",23.3,25.3,22.4,24.8,6109160.0],["2024-03-28",24.8,26.4,24.0,24.7,5192370.0],["2024-04-01",24.4,24.8,23.3,24.3,3578800.0],["2024-04-02",24.1,25.7,23.7,24.1,4346820.0],["2024-04-03",24.1,28.5,23.5,28.5,7501980.0],["2024-04-04",29.5,29.7,26.3,26.8,8243030.0],["2024-04-05",26.1,27.4,24.9,26.0,4006750.0],["2024-04-08",25.9,27.7,25.4,25.9,3880110.0],["2024-04-09",21.2,22.5,20.0,20.6,7998800.0],["2024-04-10",19.7,21.7,19.6,20.2,3491310.0],["2024-04-11",20.3,20.3,18.7,19.0,4205150.0],["2024-04-12",18.9,19.7,17.8,18.2,3644920.0],["2024-04-15",18.4,18.7,17.6,17.8,3256520.0],["2024-04-16",17.6,18.9,17.5,18.3,3855470.0],["2024-04-17",18.5,18.8,17.0,17.2,4009120.0],["2024-04-18",17.5,17.9,16.9,17.2,3052160.0],["2024-04-19",17.1,17.6,17.0,17.3,2067890.0],["2024-04-22",17.5,17.7,16.5,17.2,2287040.0],["2024-04-23",17.2,18.7,17.1,18.4,2519440.0],["2024-04-24",18.3,18.5,17.8,18.4,1793320.0],["2024-04-25",17.9,18.0,17.4,17.5,1840450.0],["2024-04-26",17.7,18.5,17.5,17.8,2042740.0],["2024-04-29",18.0,18.5,17.6,17.7,1691960.0],["2024-04-30",17.8,25.2,17.4,24.7,15432700.0],["2024-05-01",22.9,23.4,19.6,20.2,9364880.0],["2024-05-02",20.6,22.0,20.1,20.2,3803400.0],["2024-05-03",20.5,21.7,20.4,21.0,3158960.0],["2024-05-06",21.4,22.2,20.4,20.5,3268990.0],["2024-05-07",20.3,20.8,19.8,19.8,2330510.0],["2024-05-08",19.6,20.0,19.3,19.5,1711840.0],["2024-05-09",19.6,20.3,19.1,19.8,2073790.0],["2024-05-10",19.9,20.3,19.2,19.3,1485950.0],["2024-05-13",19.5,21.2,19.5,19.9,1982840.0],["2024-05-14",22.1,23.1,20.7,20.9,5936340.0],["2024-05-15",21.2,21.5,20.3,20.7,1888420.0],["2024-05-16",20.4,22.3,19.8,21.2,6526220.0],["2024-05-17",20.6,20.8,19.5,19.8,5242110.0],["2024-05-20",20.0,20.1,18.9,19.4,2697440.0],["2024-05-21",19.4,19.6,19.0,19.1,1300970.0],["2024-05-22",19.2,19.2,18.5,18.6,1494330.0],["2024-05-23",18.9,18.9,18.2,18.3,1448910.0],["2024-05-24",18.4,18.8,18.3,18.5,1021700.0],["2024-05-28",18.5,18.6,18.0,18.2,1300540.0],["2024-05-29",18.0,18.2,17.8,18.1,1086860.0],["2024-05-30",18.2,18.8,17.9,18.0,1752260.0],["2024-05-31",18.3,18.4,17.8,18.0,1406320.0],["2024-06-03",18.2,18.4,17.8,18.0,1333320.0],["2024-06-04",17.9,18.0,17.5,17.8,1320610.0],["2024-06-05",17.9,17.9,17.5,17.9,1061530.0],["2024-06-06",17.8,18.1,17.4,17.9,1681050.0],["2024-06-07",18.0,18.1,17.6,17.7,1068080.0],["2024-06-10",17.8,17.9,17.4,17.8,1319010.0],["2024-06-11",17.7,17.8,17.3,17.5,1248900.0],["2024-06-12",17.7,18.2,17.6,17.7,1901140.0],["2024-06-13",17.6,17.9,17.4,17.5,1038130.0],["2024-06-14",17.4,17.5,16.8,17.0,1656450.0],["2024-06-17",17.1,17.2,16.8,16.9,1050070.0],["2024-06-18",16.9,17.2,16.8,16.9,761510.0],["2024-06-20",16.9,17.2,16.8,16.9,997010.0],["2024-06-21",16.8,16.9,16.5,16.6,1094310.0],["2024-06-24",16.6,17.1,16.5,16.6,1016600.0],["2024-06-25",16.6,16.7,16.1,16.2,1303720.0],["2024-06-26",16.3,16.9,16.1,16.9,1249730.0],["2024-06-27",16.6,17.4,16.5,17.3,1386500.0],["2024-06-28",17.2,17.3,16.6,16.6,1170560.0],["2024-07-01",16.7,17.3,16.6,16.8,1054370.0],["2024-07-02",16.7,16.8,16.5,16.5,802800.0],["2024-07-03",16.6,17.9,16.5,17.3,1694540.0],["2024-07-05",17.2,17.5,17.0,17.3,1014330.0],["2024-07-08",17.2,18.0,17.1,17.5,1094180.0],["2024-07-09",17.6,18.5,17.4,17.6,1625250.0],["2024-07-10",17.9,18.4,17.6,18.3,1093890.0],["2024-07-11",18.4,18.8,18.1,18.5,1649500.0],["2024-07-12",18.4,18.8,18.3,18.8,1218260.0],["2024-07-15",18.3,19.7,18.2,19.1,2172740.0],["2024-07-16",19.1,19.5,18.9,19.3,1883030.0],["2024-07-17",18.8,20.1,18.7,19.0,2089960.0],["2024-07-18",19.1,19.6,18.2,18.3,1819440.0],["2024-07-19",18.4,18.5,17.7,17.9,1406800.0],["2024-07-22",18.4,19.2,18.1,19.2,2114880.0],["2024-07-23",19.1,19.6,18.9,18.9,1792600.0],["2024-07-24",18.6,18.9,17.7,17.9,2265390.0],["2024-07-25",18.1,18.5,17.7,17.8,1438830.0],["2024-07-26",18.0,18.4,17.8,18.3,1075780.0],["2024-07-29",18.5,18.9,18.0,18.3,3138980.0],["2024-07-30",20.3,21.5,19.4,20.1,7213250.0],["2024-07-31",20.1,20.6,19.5,20.3,3145130.0],["2024-08-01",20.2,21.1,19.8,19.9,3323800.0],["2024-08-02",19.1,19.3,18.4,18.6,2374800.0],["2024-08-05",17.0,17.9,16.8,17.3,2377230.0],["2024-08-06",17.9,18.2,17.4,18.1,1543010.0],["2024-08-07",18.2,18.5,17.3,17.5,3156040.0],["2024-08-08",17.8,18.8,17.6,18.5,2429740.0],["2024-08-09",18.4,18.5,17.7,17.9,1561970.0],["2024-08-12",18.2,18.3,15.0,17.9,1095200.0],["2024-08-13",17.9,18.9,17.8,18.7,1810990.0],["2024-08-14",18.7,19.6,18.6,19.2,3734840.0],["2024-08-15",19.3,19.8,19.2,19.5,1953330.0],["2024-08-16",19.3,19.7,19.3,19.4,1613740.0],["2024-08-19",19.4,19.6,18.9,19.3,1568440.0],["2024-08-20",19.3,19.5,18.5,18.7,1404070.0],["2024-08-21",18.7,19.0,18.5,18.9,2078950.0],["2024-08-22",18.8,19.1,18.5,18.7,1228270.0],["2024-08-23",18.8,19.5,18.7,19.3,1644820.0],["2024-08-26",19.3,19.4,18.5,18.6,1805780.0],["2024-08-27",18.4,18.5,17.5,17.5,3881980.0],["2024-08-28",17.5,17.7,16.5,17.0,3516190.0],["2024-08-29",17.1,17.4,17.0,17.0,1661320.0],["2024-08-30",17.1,17.2,16.8,17.1,1436750.0],["2024-09-03",17.2,17.4,16.6,16.8,1961080.0],["2024-09-04",16.7,17.2,16.6,16.6,1659900.0],["2024-09-05",16.7,17.0,16.6,16.8,1624820.0],["2024-09-06",16.8,16.9,16.2,16.2,2395620.0],["2024-09-09",16.6,17.3,16.5,17.0,3057390.0],["2024-09-10",17.1,17.1,16.5,17.0,1870610.0],["2024-09-11",17.0,17.3,16.7,17.2,1865550.0],["2024-09-12",17.2,17.4,16.9,17.0,1937590.0],["2024-09-13",17.0,17.5,17.0,17.4,2072520.0],["2024-09-16",17.5,18.1,17.3,18.0,1614180.0],["2024-09-17",18.1,18.8,18.0,18.1,2066220.0],["2024-09-18",18.1,18.7,17.9,18.0,2140960.0],["2024-09-19",18.3,18.4,17.7,17.8,1556860.0],["2024-09-20",17.8,17.8,17.0,17.2,2171750.0],["2024-09-23",17.1,17.3,16.8,16.9,2591280.0],["2024-09-24",17.1,17.8,17.0,17.2,4027600.0],["2024-09-25",17.3,17.3,16.8,16.8,1657490.0],["2024-09-26",17.1,17.6,16.8,17.4,2916320.0],["2024-09-27",17.5,17.7,17.3,17.4,1499540.0],["2024-09-30",17.4,18.5,17.3,17.6,3515830.0],["2024-10-01",17.5,17.7,16.8,16.8,3284930.0],["2024-10-02",16.8,16.9,16.5,16.8,2832320.0],["2024-10-03",16.8,17.7,16.6,17.0,3854350.0],["2024-10-04",17.2,17.3,16.8,16.9,2313000.0],["2024-10-07",17.0,17.1,16.5,16.5,2249500.0],["2024-10-08",16.6,16.8,16.4,16.5,2583760.0],["2024-10-09",16.6,16.7,16.2,16.3,3645950.0],["2024-10-10",16.2,16.3,14.5,15.9,3560540.0],["2024-10-11",15.8,16.5,15.5,16.3,2497970.0],["2024-10-14",16.4,16.4,15.7,15.9,2067580.0],["2024-10-15",15.8,16.0,15.6,15.7,1916020.0],["2024-10-16",15.7,15.9,15.7,15.8,1170390.0],["2024-10-17",15.7,15.8,15.5,15.7,1041250.0],["2024-10-18",15.7,16.0,15.7,15.9,990220.0],["2024-10-21",15.8,16.0,15.7,15.8,1046020.0],["2024-10-22",15.8,17.3,15.7,17.1,5165070.0],["2024-10-23",17.0,17.4,16.6,16.8,3093450.0],["2024-10-24",16.9,17.2,16.3,16.4,1880960.0],["2024-10-25",16.4,17.3,16.4,16.9,2836490.0],["2024-10-28",17.1,17.6,16.9,17.3,2602180.0],["2024-10-29",17.2,17.7,17.0,17.1,2331710.0],["2024-10-30",17.1,17.2,16.7,16.9,1577540.0],["2024-10-31",16.8,16.9,16.3,16.4,1377890.0],["2024-11-01",16.6,16.9,16.3,16.4,1624110.0],["2024-11-04",16.8,18.2,16.7,17.3,6626840.0],["2024-11-05",17.4,17.8,17.1,17.7,2779370.0],["2024-11-06",16.3,16.9,15.0,15.4,5607060.0],["2024-11-07",15.5,15.7,15.1,15.5,2960130.0],["2024-11-08",15.4,15.5,14.8,14.9,2849360.0],["2024-11-11",14.9,15.0,14.0,14.0,4065900.0],["2024-11-12",13.9,15.1,13.6,14.7,4220160.0],["2024-11-13",14.8,14.8,14.0,14.4,2859850.0],["2024-11-14",14.4,14.5,13.8,13.8,2147440.0],["2024-11-15",13.8,13.9,13.3,13.5,2522570.0],["2024-11-18",13.3,13.5,13.0,13.2,2909090.0],["2024-11-19",13.0,13.3,12.8,13.1,2334690.0],["2024-11-20",13.1,13.3,12.8,12.9,2793250.0],["2024-11-21",13.0,13.6,12.8,13.1,3041770.0],["2024-11-22",13.0,13.9,13.0,13.4,2198920.0],["2024-11-25",13.6,14.5,13.6,14.2,3100420.0],["2024-11-26",14.1,14.2,13.5,13.6,2148260.0],["2024-11-27",13.7,13.9,13.4,13.7,1994640.0],["2024-11-29",13.7,13.8,13.3,13.4,1114100.0],["2024-12-02",13.4,13.6,13.2,13.4,2657600.0],["2024-12-03",13.3,13.4,12.8,13.0,2992230.0],["2024-12-04",13.0,13.1,12.8,12.8,1832730.0],["2024-12-05",12.8,13.4,12.7,13.0,3750150.0],["2024-12-06",13.1,13.3,12.6,12.8,3443110.0],["2024-12-09",12.8,13.8,12.8,13.1,4149510.0],["2024-12-10",13.1,13.2,12.5,12.8,3180090.0],["2024-12-11",12.8,12.8,12.2,12.6,3881450.0],["2024-12-12",12.5,12.6,12.0,12.1,3215330.0],["2024-12-13",11.9,12.2,11.5,11.9,4854800.0],["2024-12-16",11.9,12.4,11.6,12.0,3060570.0],["2024-12-17",12.0,12.5,11.9,12.4,2689160.0],["2024-12-18",12.1,12.5,11.6,11.6,2762360.0],["2024-12-19",11.8,12.2,11.5,11.6,2558440.0],["2024-12-20",11.4,12.8,11.4,12.6,3843640.0],["2024-12-23",13.4,14.5,13.1,14.3,8665470.0],["2024-12-24",15.2,15.3,13.8,14.1,5268670.0],["2024-12-26",14.4,14.9,13.8,14.8,3349080.0],["2024-12-27",15.0,15.2,13.9,14.3,4074660.0],["2024-12-30",14.1,14.2,13.3,13.6,4378930.0],["2024-12-31",13.6,13.8,12.8,13.3,3655320.0],["2025-01-02",13.5,15.0,13.4,14.6,5693430.0],["2025-01-03",14.8,14.9,14.3,14.5,4173930.0],["2025-01-06",14.8,15.1,14.0,14.0,4542360.0],["2025-01-07",14.1,14.8,14.1,14.5,5164000.0],["2025-01-08",14.3,14.4,13.4,13.7,5227040.0],["2025-01-10",12.4,12.7,11.8,12.3,6084180.0],["2025-01-13",12.0,12.1,11.6,11.8,2336830.0],["2025-01-14",11.8,11.9,11.5,11.8,3712960.0],["2025-01-15",11.9,12.3,11.7,11.8,3624170.0],["2025-01-16",11.8,12.2,11.5,11.8,5175030.0],["2025-01-17",11.9,12.3,11.8,12.0,3391920.0],["2025-01-21",12.1,12.1,11.6,11.7,5271010.0],["2025-01-22",11.6,11.8,11.3,11.3,3764540.0],["2025-01-23",11.3,11.5,11.1,11.2,4261280.0],["2025-01-24",11.2,11.8,11.1,11.4,3623170.0],["2025-01-27",11.2,11.5,10.9,11.0,3454180.0],["2025-01-28",11.1,11.1,10.7,10.9,2778410.0],["2025-01-29",10.8,11.1,10.3,10.4,6139460.0],["2025-01-30",10.7,11.5,10.5,11.3,4565970.0],["2025-01-31",11.3,11.4,10.4,10.5,3811110.0],["2025-02-03",9.9,10.2,9.7,9.9,5394610.0],["2025-02-04",10.0,10.5,9.8,10.0,3829350.0],["2025-02-05",10.3,12.0,10.1,10.7,11313250.0],["2025-02-06",10.7,11.3,10.3,10.6,6216200.0],["2025-02-07",10.4,10.6,9.9,10.0,6616060.0],["2025-02-10",10.1,10.1,9.4,9.8,8026050.0],["2025-02-11",9.7,9.8,9.3,9.4,4338340.0],["2025-02-12",9.3,9.7,9.1,9.5,2901200.0],["2025-02-13",9.6,9.7,9.1,9.4,4167400.0],["2025-02-14",9.4,9.7,9.3,9.3,2616990.0],["2025-02-18",9.3,9.4,8.8,8.9,5600350.0],["2025-02-19",8.9,8.9,8.5,8.7,5661110.0],["2025-02-20",8.8,8.8,8.4,8.7,3335090.0],["2025-02-21",8.7,10.3,8.3,9.5,8217120.0],["2025-02-24",9.1,9.1,8.4,8.4,4049090.0],["2025-02-25",8.4,8.4,7.8,8.1,3656990.0],["2025-02-26",8.1,8.4,7.9,8.0,1831280.0],["2025-02-27",8.0,8.2,7.5,7.6,3183130.0],["2025-02-28",7.6,7.6,7.2,7.4,4134440.0],["2025-03-03",7.4,7.5,6.8,6.8,3218650.0],["2025-03-04",6.6,7.2,6.4,6.9,3434140.0],["2025-03-05",7.1,7.5,6.6,7.2,4889140.0],["2025-03-06",6.9,7.0,6.7,6.8,3089540.0],["2025-03-07",6.8,7.0,6.6,6.9,4101050.0],["2025-03-10",6.8,6.9,6.3,6.5,2387220.0],["2025-03-11",6.5,6.5,5.8,6.1,4999540.0],["2025-03-12",6.2,6.4,6.0,6.4,7105310.0],["2025-03-13",6.4,6.4,5.8,5.9,4193790.0],["2025-03-14",5.9,6.2,5.8,6.1,3707440.0],["2025-03-17",6.1,6.5,6.1,6.4,5076270.0],["2025-03-18",6.6,6.9,6.5,6.8,4650810.0],["2025-03-19",6.8,6.8,6.3,6.4,3898950.0],["2025-03-20",6.3,6.6,6.3,6.5,1828650.0],["2025-03-21",6.5,6.8,6.2,6.5,3437240.0],["2025-03-24",6.8,6.9,6.6,6.8,2405720.0],["2025-03-25",6.9,6.9,6.7,6.8,1381520.0],["2025-03-26",6.7,6.8,6.5,6.6,1258050.0],["2025-03-27",6.5,7.4,6.5,7.1,4813310.0],["2025-03-28",7.0,7.1,6.6,6.6,1714760.0],["2025-03-31",6.4,6.6,6.1,6.6,1766020.0],["2025-04-01",6.5,6.7,6.4,6.5,1488620.0],["2025-04-02",6.4,6.6,6.4,6.5,989080.0],["2025-04-03",6.2,6.4,6.1,6.2,1216880.0],["2025-04-04",5.9,5.9,5.5,5.9,2222240.0],["2025-04-07",5.6,6.0,5.4,5.8,2449240.0],["2025-04-08",5.7,5.8,4.5,4.6,6271480.0],["2025-04-09",4.5,5.3,4.4,5.3,3208320.0],["2025-04-10",5.2,5.2,4.8,5.1,2829930.0],["2025-04-11",5.0,5.1,4.7,4.9,2291300.0],["2025-04-14",4.9,5.0,4.6,4.9,2910930.0],["2025-04-15",4.8,4.9,4.7,4.7,1982820.0],["2025-04-16",4.7,5.2,4.6,4.8,3089680.0],["2025-04-17",4.7,4.8,4.3,4.5,4427250.0],["2025-04-21",4.4,4.6,4.4,4.5,1403560.0],["2025-04-22",4.5,4.6,4.4,4.6,2187240.0],["2025-04-23",4.8,4.9,4.4,4.4,2354720.0],["2025-04-24",4.5,4.9,4.4,4.9,4015790.0],["2025-04-25",5.0,5.1,4.8,4.9,3087730.0],["2025-04-28",5.0,5.0,4.7,4.8,1556960.0],["2025-04-29",4.8,5.2,4.7,4.9,2821430.0],["2025-04-30",4.8,5.0,4.6,4.9,2766400.0],["2025-05-01",4.9,5.0,4.8,4.9,1747810.0],["2025-05-02",4.9,4.9,4.5,4.6,2244760.0],["2025-05-05",4.6,4.6,4.4,4.4,2011730.0],["2025-05-06",4.4,4.4,4.1,4.2,2387680.0],["2025-05-07",4.2,4.4,4.2,4.3,1255610.0],["2025-05-08",4.4,4.5,4.3,4.4,2222820.0],["2025-05-09",4.4,4.5,4.2,4.3,1494260.0],["2025-05-12",4.4,4.6,4.3,4.6,2689370.0],["2025-05-13",4.6,4.7,4.4,4.5,2056250.0],["2025-05-14",4.5,4.6,4.4,4.4,1261320.0],["2025-05-15",4.4,4.4,4.2,4.4,2280440.0],["2025-05-16",4.4,5.0,4.4,5.0,3831410.0],["2025-05-19",4.8,4.9,4.5,4.5,2246360.0],["2025-05-20",4.6,4.7,4.5,4.5,1898400.0],["2025-05-21",4.5,4.7,4.3,4.3,3093300.0],["2025-05-22",4.5,4.5,4.3,4.5,1593600.0],["2025-05-23",4.4,4.4,4.3,4.4,1472520.0],["2025-05-27",4.5,4.6,4.4,4.4,1594310.0],["2025-05-28",4.5,4.7,4.5,4.5,2292440.0],["2025-05-29",4.5,4.7,4.5,4.6,1676150.0],["2025-05-30",4.6,4.7,4.3,4.3,2557700.0],["2025-06-02",4.2,4.3,3.7,4.1,3493660.0],["2025-06-03",4.1,4.2,3.8,4.0,6700650.0],["2025-06-04",4.0,4.1,4.0,4.1,2982850.0],["2025-06-05",4.1,4.1,3.8,3.9,3274190.0],["2025-06-06",3.9,4.1,3.9,4.1,2879580.0],["2025-06-09",4.1,4.2,4.0,4.1,2820760.0],["2025-06-10",4.1,4.2,4.0,4.2,2449890.0],["2025-06-11",4.2,4.6,4.1,4.3,4535800.0],["2025-06-12",4.3,4.3,4.1,4.2,1694160.0],["2025-06-13",4.1,4.2,4.0,4.0,1123260.0],["2025-06-16",4.1,4.3,4.1,4.2,1645630.0],["2025-06-17",4.2,4.2,3.8,3.8,3216780.0],["2025-06-18",3.9,3.9,3.7,3.8,5079090.0],["2025-06-20",3.9,3.9,3.6,3.6,4344790.0],["2025-06-23",3.6,3.7,3.5,3.6,2667370.0],["2025-06-24",3.7,3.9,3.7,3.8,2858910.0],["2025-06-25",3.8,4.0,3.8,3.9,1642810.0],["2025-06-26",4.0,4.2,3.9,4.1,1956040.0],["2025-06-27",4.1,4.2,4.0,4.0,1283080.0],["2025-06-30",4.0,4.2,3.9,4.1,1780820.0],["2025-07-01",4.1,4.3,4.1,4.2,1011740.0],["2025-07-02",4.2,4.9,4.2,4.9,4114920.0],["2025-07-03",4.9,5.5,4.6,5.4,4304420.0],["2025-07-07",5.3,5.3,4.8,5.0,4785630.0],["2025-07-08",5.1,6.0,4.9,5.9,9138610.0],["2025-07-09",6.1,7.0,5.8,6.8,12563970.0],["2025-07-10",6.7,6.8,6.2,6.4,5128720.0],["2025-07-11",6.3,6.3,5.8,5.8,3547080.0],["2025-07-14",5.8,6.6,5.8,6.6,3390200.0],["2025-07-15",6.7,6.7,5.9,5.9,3744980.0],["2025-07-16",6.0,6.2,5.9,6.0,2325490.0],["2025-07-17",6.0,6.3,5.9,6.1,2047780.0],["2025-07-18",6.1,6.6,6.1,6.2,2924380.0],["2025-07-21",6.3,6.9,6.2,6.7,4158500.0],["2025-07-22",7.0,7.9,6.9,7.9,9015640.0],["2025-07-23",8.3,8.3,7.1,7.4,7104500.0],["2025-07-24",7.3,7.4,7.0,7.0,3085650.0],["2025-07-25",7.1,7.1,6.5,6.9,3997340.0],["2025-07-28",6.9,7.1,6.7,7.0,3973120.0],["2025-07-29",6.0,6.3,5.5,5.8,7147530.0],["2025-07-30",5.9,6.2,5.8,6.1,3344130.0],["2025-07-31",6.2,6.3,5.6,5.8,2994670.0],["2025-08-01",5.6,6.2,5.5,5.7,2051420.0],["2025-08-04",5.8,6.1,5.7,6.1,1893760.0],["2025-08-05",6.1,6.4,6.0,6.4,2372520.0],["2025-08-06",6.3,6.6,6.1,6.2,2193440.0],["2025-08-07",6.3,6.5,6.2,6.5,1590670.0],["2025-08-08",6.6,6.8,6.4,6.5,2882750.0],["2025-08-11",7.9,9.2,7.2,9.2,26829680.0],["2025-08-12",11.1,12.0,9.4,9.5,29022150.0],["2025-08-13",9.6,12.5,9.6,12.5,19056480.0],["2025-08-14",11.5,13.7,11.3,11.8,15511570.0],["2025-08-15",12.2,12.5,10.2,10.3,9005110.0],["2025-08-18",11.0,11.9,10.7,11.4,5737130.0],["2025-08-19",11.3,11.4,10.2,10.6,4271150.0],["2025-08-20",10.5,10.9,10.1,10.6,3718060.0],["2025-08-21",10.4,11.4,10.3,11.1,4623990.0],["2025-08-22",11.3,11.8,10.9,11.5,5163420.0],["2025-08-25",12.5,14.1,12.3,13.9,15439550.0],["2025-08-26",15.3,15.5,13.7,14.5,14411280.0],["2025-08-27",14.4,14.6,13.5,13.7,7663890.0],["2025-08-28",14.2,15.0,13.6,14.7,8619200.0],["2025-08-29",14.4,14.6,13.6,13.8,5126240.0],["2025-09-02",12.8,13.3,12.1,12.5,5497670.0],["2025-09-03",12.6,12.8,11.5,11.9,5050940.0],["2025-09-04",11.8,11.9,11.0,11.5,4280750.0],["2025-09-05",11.6,12.2,11.4,11.9,4118990.0],["2025-09-08",11.9,11.9,10.9,11.2,5561850.0],["2025-09-09",11.0,11.7,10.9,11.4,4313560.0],["2025-09-10",11.4,11.4,10.8,10.9,4006980.0],["2025-09-11",10.6,11.1,10.3,10.6,5263830.0],["2025-09-12",11.0,11.5,10.8,11.2,4675040.0],["2025-09-15",11.2,11.9,11.1,11.8,3632410.0],["2025-09-16",11.8,12.6,11.5,12.2,3794300.0],["2025-09-17",12.2,12.5,11.7,11.9,3601220.0],["2025-09-18",12.1,12.9,11.9,12.6,4981230.0],["2025-09-19",12.5,12.7,12.0,12.1,3270020.0],["2025-09-22",12.0,12.2,11.6,12.0,2581070.0],["2025-09-23",11.9,13.0,11.8,12.4,5502170.0],["2025-09-24",12.4,13.3,12.3,12.6,4200460.0],["2025-09-25",12.3,12.4,11.7,11.9,5728480.0],["2025-09-26",11.8,12.1,11.4,11.5,4340150.0],["2025-09-29",13.6,18.6,13.4,18.5,37379870.0],["2025-09-30",17.3,18.2,16.2,17.3,16306200.0],["2025-10-01",16.7,17.4,16.4,16.6,8444460.0],["2025-10-02",16.7,18.8,15.9,16.1,11869030.0],["2025-10-03",16.5,17.0,15.9,16.2,8487420.0],["2025-10-06",16.5,16.5,15.1,15.8,8739190.0],["2025-10-07",15.8,17.4,15.7,17.1,12608330.0],["2025-10-08",17.3,17.7,16.1,17.2,11130610.0],["2025-10-09",19.9,23.2,19.3,21.0,30286340.0],["2025-10-10",20.1,20.2,17.1,17.2,15219960.0],["2025-10-13",18.1,18.2,16.5,16.9,5524230.0],["2025-10-14",16.4,16.6,15.9,16.0,7552040.0],["2025-10-15",16.6,18.4,15.7,16.8,12240420.0],["2025-10-16",16.8,16.9,15.2,15.4,8280950.0],["2025-10-17",14.9,15.7,14.8,15.6,6811540.0],["2025-10-20",15.6,16.2,15.4,15.7,5638640.0],["2025-10-21",15.5,15.6,14.8,14.8,5969660.0],["2025-10-22",14.7,14.8,14.0,14.5,8881300.0],["2025-10-23",14.4,15.4,14.3,14.8,5377530.0],["2025-10-24",14.9,15.3,14.8,14.9,4888000.0],["2025-10-27",15.3,15.3,14.3,14.7,6722810.0],["2025-10-28",14.7,14.7,13.7,13.8,7382270.0],["2025-10-29",13.7,14.2,13.4,13.6,5962960.0],["2025-10-30",13.4,13.6,12.8,12.9,7608370.0],["2025-10-31",13.0,13.6,13.0,13.4,4051900.0],["2025-11-03",13.5,13.5,12.9,13.1,3100510.0],["2025-11-04",12.4,12.8,12.1,12.4,4901660.0],["2025-11-05",12.4,13.1,12.4,12.8,3756520.0],["2025-11-06",12.7,12.8,12.0,12.1,3635150.0],["2025-11-07",12.0,12.5,11.7,12.4,3809880.0],["2025-11-10",12.9,13.3,12.7,13.1,4204950.0],["2025-11-11",12.9,13.2,12.7,12.9,3027630.0],["2025-11-12",12.8,13.1,12.2,12.3,3439140.0],["2025-11-13",11.8,12.2,11.2,11.3,5504440.0],["2025-11-14",10.7,11.3,10.6,10.8,5920530.0],["2025-11-17",10.6,10.9,10.1,10.3,4877830.0],["2025-11-18",10.1,10.5,10.0,10.3,4149880.0],["2025-11-19",10.3,10.4,9.3,9.6,5866550.0],["2025-11-20",10.1,10.4,8.9,9.0,4222000.0],["2025-11-21",9.1,9.5,8.8,9.1,2943580.0],["2025-11-24",9.3,10.1,9.2,9.7,3556210.0],["2025-11-25",9.6,10.2,9.2,9.8,1949210.0],["2025-11-26",10.0,10.6,9.9,10.3,3919720.0],["2025-11-28",8.9,9.0,8.0,8.1,9856180.0],["2025-12-01",7.9,8.1,7.7,7.8,5384760.0],["2025-12-02",7.8,8.98,7.17,7.71,9051600.0],["2025-12-03",7.65,7.67,7.03,7.06,8745400.0],["2025-12-04",7.05,7.38,6.9,7.22,9016100.0],["2025-12-05",7.25,7.48,7.06,7.35,8205400.0],["2025-12-08",7.32,7.52,7.14,7.2,4124800.0],["2025-12-09",7.16,8.18,7.1,8.09,8633900.0],["2025-12-10",8.03,8.64,7.85,8.26,6439100.0],["2025-12-11",8.12,8.59,8.08,8.43,6525800.0],["2025-12-12",11.64,12.41,10.28,12.15,84198400.0],["2025-12-15",12.39,12.59,10.77,10.93,41030500.0],["2025-12-16",10.51,14.55,10.5,13.94,47412000.0],["2025-12-17",14.17,14.7,12.73,12.88,30855100.0],["2025-12-18",13.5,15.7,12.09,12.34,67936000.0],["2025-12-19",12.11,12.19,11.0,11.16,22555100.0],["2025-12-22",11.12,11.34,10.38,10.42,11350800.0],["2025-12-23",10.2,10.95,9.82,10.53,13596000.0],["2025-12-24",10.71,10.71,9.97,10.15,4533700.0],["2025-12-26",10.1,10.12,9.52,9.6,6595600.0],["2025-12-29",9.45,9.79,9.18,9.26,5655700.0],["2025-12-30",9.23,9.55,8.97,9.02,6794200.0],["2025-12-31",8.93,9.25,8.84,9.03,5360100.0],["2026-01-02",9.23,9.85,9.2,9.72,6228400.0],["2026-01-05",9.76,9.76,9.29,9.5,5871600.0],["2026-01-06",9.5,9.56,8.81,9.26,7186500.0],["2026-01-07",9.26,9.27,8.94,8.99,5128400.0],["2026-01-08",8.92,9.21,8.79,9.13,8838500.0],["2026-01-09",10.05,10.1,9.12,9.18,16942500.0],["2026-01-12",9.05,9.95,8.88,9.3,9071400.0],["2026-01-13",9.37,9.68,9.2,9.39,5307400.0],["2026-01-14",9.36,10.04,9.35,9.9,5575000.0],["2026-01-15",9.73,10.13,9.61,9.71,4443100.0],["2026-01-16",9.61,9.68,9.36,9.46,3012000.0],["2026-01-20",9.0,9.17,8.67,8.75,6104700.0],["2026-01-21",8.75,8.97,8.61,8.67,3661900.0],["2026-01-22",8.79,9.31,8.76,9.13,3609000.0],["2026-01-23",9.06,9.3,8.92,9.05,2737500.0],["2026-01-26",8.97,9.01,8.68,8.73,2675500.0],["2026-01-27",8.73,8.76,8.4,8.42,3757900.0],["2026-01-28",8.39,8.46,7.82,7.85,6670400.0],["2026-01-29",7.75,7.86,7.55,7.62,3238900.0],["2026-01-30",7.55,7.67,7.45,7.46,2831300.0],["2026-02-02",7.45,7.65,7.38,7.44,2660600.0],["2026-02-03",7.55,7.87,7.49,7.78,3816900.0],["2026-02-04",7.79,8.03,7.36,7.6,4050000.0],["2026-02-05",7.42,7.48,6.97,7.05,3802600.0],["2026-02-06",7.2,7.65,7.16,7.58,3111100.0],["2026-02-09",7.49,7.79,7.42,7.7,2416100.0],["2026-02-10",7.71,8.31,7.6,7.83,3231300.0],["2026-02-11",7.85,7.88,7.45,7.62,2491600.0],["2026-02-12",7.65,7.84,7.41,7.49,1833700.0],["2026-02-13",7.52,7.75,7.44,7.51,2947700.0],["2026-02-17",7.46,7.6,7.26,7.51,2415900.0],["2026-02-18",7.4,7.89,7.33,7.58,2979300.0],["2026-02-19",7.53,7.91,7.43,7.89,2308300.0],["2026-02-20",7.84,7.96,7.66,7.75,2559400.0],["2026-02-23",7.65,7.67,7.44,7.55,2936100.0],["2026-02-24",7.51,7.97,7.51,7.92,2246600.0],["2026-02-25",8.0,8.09,7.8,7.83,1743000.0],["2026-02-26",7.79,8.03,7.76,7.99,2187100.0],["2026-02-27",7.81,8.01,7.77,7.87,2508000.0],["2026-03-02",7.52,7.75,7.39,7.6,2796300.0],["2026-03-03",7.4,7.54,7.22,7.36,4078000.0],["2026-03-04",7.35,7.67,7.28,7.3,2431500.0],["2026-03-05",7.3,7.38,6.97,7.06,3527500.0],["2026-03-06",6.97,7.3,6.86,7.21,2713600.0],["2026-03-09",7.08,7.4,6.83,7.35,3306800.0],["2026-03-10",7.36,7.5,7.17,7.2,2566200.0],["2026-03-11",7.2,7.45,7.17,7.22,1992400.0],["2026-03-12",7.12,7.24,6.93,6.95,2437400.0],["2026-03-13",7.0,7.14,6.81,6.89,1868800.0],["2026-03-16",6.98,7.09,6.87,6.9,1646000.0],["2026-03-17",6.93,7.08,6.86,6.95,1711700.0],["2026-03-18",6.9,6.95,6.72,6.73,1777300.0],["2026-03-19",6.58,6.71,6.46,6.66,2377800.0],["2026-03-20",6.63,6.63,6.15,6.21,3513500.0],["2026-03-23",6.25,6.5,6.12,6.45,2591100.0],["2026-03-24",6.41,6.72,6.31,6.66,1626100.0],["2026-03-25",6.76,7.08,6.75,6.94,3145100.0],["2026-03-26",6.91,6.94,6.52,6.54,1927500.0],["2026-03-27",6.54,6.65,6.28,6.32,2053800.0],["2026-03-30",6.32,6.4,5.93,5.99,2770100.0],["2026-03-31",6.03,6.47,6.03,6.47,3795400.0],["2026-04-01",6.61,6.78,6.06,6.14,5629600.0],["2026-04-02",6.07,6.66,5.89,6.55,5709500.0],["2026-04-06",6.62,6.95,6.5,6.66,3635800.0],["2026-04-07",6.54,6.63,6.38,6.46,2318200.0],["2026-04-08",6.8,6.94,6.67,6.75,3160600.0],["2026-04-09",6.71,6.87,6.52,6.72,2374700.0],["2026-04-10",6.76,6.92,6.55,6.57,1829100.0],["2026-04-13",6.48,6.78,6.36,6.72,2857700.0],["2026-04-14",6.9,7.09,6.81,6.91,2615100.0],["2026-04-15",6.76,6.98,6.74,6.95,2913400.0],["2026-04-16",6.97,6.99,6.72,6.79,2719300.0],["2026-04-17",6.97,7.17,6.86,6.86,3541200.0],["2026-04-20",6.83,7.23,6.81,7.15,5215800.0],["2026-04-21",7.14,7.15,6.79,6.89,4284500.0],["2026-04-22",7.01,8.16,6.96,7.87,29406400.0],["2026-04-23",9.3,9.34,6.82,6.94,42828700.0],["2026-04-24",6.87,6.92,6.65,6.75,8567000.0],["2026-04-27",6.7,6.96,6.49,6.89,7132500.0],["2026-04-28",6.72,6.83,6.53,6.56,4552200.0],["2026-04-29",6.44,6.47,5.98,6.14,7322300.0],["2026-04-30",6.16,6.29,6.09,6.24,4493900.0],["2026-05-01",6.24,6.33,6.06,6.16,4114000.0],["2026-05-04",6.15,6.32,5.89,5.9,6326200.0],["2026-05-05",5.91,5.96,5.66,5.69,6266300.0],["2026-05-06",5.78,5.9,5.72,5.76,4411700.0],["2026-05-07",5.75,5.86,5.59,5.66,4027700.0],["2026-05-08",5.65,5.66,5.48,5.56,4392300.0],["2026-05-11",5.5,5.62,5.47,5.51,3616100.0],["2026-05-12",5.46,5.48,5.34,5.41,2802400.0],["2026-05-13",5.35,5.52,5.28,5.46,3275300.0],["2026-05-14",5.44,5.54,5.36,5.5,2834500.0],["2026-05-15",5.36,5.45,5.22,5.32,4339300.0],["2026-05-18",5.29,5.31,5.1,5.18,3481100.0],["2026-05-19",5.18,5.24,5.09,5.21,2129000.0],["2026-05-20",5.26,5.48,5.19,5.41,3426700.0],["2026-05-21",5.35,5.49,5.26,5.46,2458700.0],["2026-05-22",5.48,5.54,5.29,5.29,2099100.0],["2026-05-26",5.45,5.53,5.34,5.45,2951200.0],["2026-05-27",5.43,5.69,5.43,5.55,3330700.0],["2026-05-28",5.48,5.71,5.41,5.65,4369100.0],["2026-05-29",5.63,5.65,5.48,5.51,3313300.0],["2026-06-01",5.45,5.62,5.4,5.49,3321300.0],["2026-06-02",5.47,5.51,5.36,5.38,2463100.0],["2026-06-03",5.33,5.35,5.11,5.11,3688600.0],["2026-06-04",5.1,5.28,5.1,5.19,2985300.0],["2026-06-05",5.33,5.48,4.85,4.94,7843000.0],["2026-06-08",5.0,5.13,4.88,5.03,3843500.0],["2026-06-09",5.02,5.46,5.01,5.17,4912300.0],["2026-06-10",5.11,5.32,5.02,5.02,3160300.0],["2026-06-11",5.01,5.13,4.9,5.12,2792800.0],["2026-06-12",5.13,5.18,4.94,4.98,3170500.0],["2026-06-15",5.07,5.19,4.96,5.01,3900800.0],["2026-06-16",5.02,5.15,4.85,4.88,3518000.0],["2026-06-17",4.91,4.97,4.71,4.75,4106600.0],["2026-06-18",4.75,4.8,4.63,4.73,3559900.0],["2026-06-22",4.68,4.83,4.58,4.59,3525600.0],["2026-06-23",4.52,4.73,4.52,4.61,2626300.0],["2026-06-24",4.58,4.69,4.55,4.59,2865200.0],["2026-06-25",4.57,4.63,4.41,4.46,3561200.0],["2026-06-26",4.46,4.66,4.43,4.64,3237700.0],["2026-06-29",4.7,4.76,4.51,4.61,3356200.0],["2026-06-30",4.58,4.63,4.45,4.49,3753400.0],["2026-07-01",4.43,4.58,4.28,4.43,4205800.0],["2026-07-02",4.48,4.85,4.48,4.62,5594000.0],["2026-07-06",4.6,4.66,4.36,4.38,4834414.995138],["2026-07-07",4.45,4.45,4.26,4.31,3431993.894559],["2026-07-08",4.27,4.44,4.2,4.37,4009869.146921],["2026-07-09",4.33,4.45,4.31,4.39,3182941.032875],["2026-07-10",4.44,4.53,4.38,4.42,3131194.310565],["2026-07-13",4.42,4.585,4.36,4.46,3802209.543906],["2026-07-14",4.41,4.5077,4.27,4.38,3356665.220357],["2026-07-15",4.42,4.54,4.31,4.38,3537002.545396],["2026-07-16",4.39,4.425,4.32,4.35,3025997.061589],["2026-07-17",4.35,4.3587,4.245,4.3,2394924.24756],["2026-07-20",4.3,4.34,4.195,4.23,2987572.349857],["2026-07-21",4.23,4.315,4.195,4.24,4061851.297896],["2026-07-22",4.265,4.32,4.16,4.16,2802938.339203],["2026-07-23",4.12,4.13,3.93,3.99,4030440.913983],["2026-07-24",4,4.02,3.8,3.88,6572207.373833],["2026-07-27",3.91,4.08,3.91,4.03,3695382.910323],["2026-07-28",4,4.0951,3.98,4.03,5076932.822472],["2026-07-29",4.03,4.04,3.67,3.99,12345318.206028],["2026-07-30",3.95,4.2499,3.94,4.2,7840758.786443],["2026-07-31",4.22,4.56,4.14,4.54,6362434.671887]]}