{"t":"PAGS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-01-24",26.7246,27.9471,26.5351,27.6723,56901200.0],["2018-01-25",27.2458,28.3546,26.4119,27.767,11167100.0],["2018-01-26",27.568,27.8618,27.0184,27.6628,7181000.0],["2018-01-29",27.4827,27.4827,26.4877,26.5161,5722600.0],["2018-01-30",26.1939,26.4403,25.9665,26.0328,5578900.0],["2018-01-31",26.1181,26.8857,26.0802,26.4782,2600300.0],["2018-02-01",26.4403,26.6298,26.0138,26.0612,2420700.0],["2018-02-02",26.0328,26.6677,26.0138,26.1655,3067600.0],["2018-02-05",26.0897,26.4308,25.8527,25.9949,2612400.0],["2018-02-06",25.739,26.0897,25.3789,25.9949,2580700.0],["2018-02-07",26.0138,26.9141,25.7674,26.6772,1880700.0],["2018-02-08",26.7151,27.5112,25.8622,26.5161,1826900.0],["2018-02-09",26.6488,27.0752,25.6158,26.5351,1774900.0],["2018-02-12",26.4592,26.9994,26.0897,26.8952,834500.0],["2018-02-13",26.8952,26.8952,26.355,26.4119,1086800.0],["2018-02-14",26.4024,26.7246,26.0517,26.374,2031700.0],["2018-02-15",26.4687,27.5775,26.156,27.5586,2327100.0],["2018-02-16",27.4827,29.8415,27.4827,28.7716,3861900.0],["2018-02-20",29.1601,30.0889,29.0843,30.0415,3632300.0],["2018-02-21",30.0889,30.6859,29.3781,30.667,2783600.0],["2018-02-22",30.7049,30.9323,29.7477,30.5058,1783000.0],["2018-02-23",30.7522,31.0365,30.3068,30.6764,995100.0],["2018-02-26",31.1029,31.2735,30.1836,30.7617,1395800.0],["2018-02-27",30.8849,31.2924,30.5817,30.7333,1193500.0],["2018-02-28",30.7901,30.937,30.0036,30.5532,2004500.0],["2018-03-01",30.7333,30.7996,30.1362,30.4395,2113700.0],["2018-03-02",30.2784,31.8089,29.7619,31.5957,2136400.0],["2018-03-05",31.444,31.8895,31.1218,31.8042,1188400.0],["2018-03-06",32.0316,33.927,31.8705,32.9414,3324800.0],["2018-03-07",32.7424,33.6806,32.695,33.2636,2167800.0],["2018-03-08",33.3963,33.491,32.1927,32.9698,1426600.0],["2018-03-09",31.3682,33.7175,31.1218,33.4058,5768400.0],["2018-03-12",34.4008,35.7749,33.4057,34.2966,2180000.0],["2018-03-13",34.6567,34.7799,32.9793,34.0596,1303200.0],["2018-03-14",34.107,34.1734,33.1025,33.6237,1433500.0],["2018-03-15",33.8417,34.0691,33.3489,33.3489,1143100.0],["2018-03-16",33.2825,33.4342,32.5907,32.8087,1036400.0],["2018-03-19",32.894,32.894,30.9039,31.662,1747600.0],["2018-03-20",31.7189,32.8182,30.8281,32.7708,1403800.0],["2018-03-21",32.6666,35.0168,32.6192,34.1165,1655400.0],["2018-03-22",33.7564,34.4008,33.2731,33.7374,1217500.0],["2018-03-23",33.7848,34.2094,32.9888,33.9838,1555800.0],["2018-03-26",34.7894,35.7655,34.7799,35.6328,2215900.0],["2018-03-27",35.9455,36.9596,35.14,35.5001,2637600.0],["2018-03-28",35.5854,35.6802,33.8227,35.159,3893600.0],["2018-03-29",35.14,37.8788,35.14,36.3151,4679200.0],["2018-04-02",36.4573,36.7605,35.8034,36.2677,3837000.0],["2018-04-03",36.6279,37.1207,35.6044,37.0543,1939600.0],["2018-04-04",36.4194,36.9406,35.9171,35.9645,2213100.0],["2018-04-05",36.3057,36.6373,35.3769,35.5854,2298300.0],["2018-04-06",35.339,35.4309,33.3868,33.8417,1304000.0],["2018-04-09",34.2302,34.5809,32.7992,33.3299,2045500.0],["2018-04-10",33.0551,33.7185,32.8656,33.3489,1734800.0],["2018-04-11",33.1025,34.126,32.5623,33.2825,1163100.0],["2018-04-12",33.0646,33.5005,32.7518,32.9793,1322000.0],["2018-04-13",33.3489,34.3913,31.8231,32.6571,2469100.0],["2018-04-16",32.8371,33.1783,32.0221,32.7519,1860500.0],["2018-04-17",33.1499,35.8223,33.0267,35.339,2276200.0],["2018-04-18",35.6518,36.2393,34.3534,35.3769,1795500.0],["2018-04-19",35.3485,36.77,35.0831,35.2632,1761100.0],["2018-04-20",35.2063,35.557,34.4766,34.8178,1443400.0],["2018-04-23",34.9599,35.2822,33.2067,33.8512,1091300.0],["2018-04-24",33.9554,34.0217,29.1128,32.0411,4967000.0],["2018-04-25",31.7473,31.7473,29.5866,30.8281,2460800.0],["2018-04-26",30.9418,32.3633,30.6669,32.079,1508600.0],["2018-04-27",32.2211,32.9603,30.7333,30.9418,1419700.0],["2018-04-30",30.6575,31.7189,30.0889,31.4914,2347500.0],["2018-05-01",31.2166,32.6855,31.2166,32.5907,1049700.0],["2018-05-02",31.9653,32.7424,30.8944,31.3303,2755500.0],["2018-05-03",30.7996,31.2735,29.5771,30.051,1995100.0],["2018-05-04",29.8993,30.3921,28.7337,29.6055,1726700.0],["2018-05-07",29.7382,31.2166,29.1886,30.4206,1534200.0],["2018-05-08",30.5343,30.6575,29.236,29.9088,1391700.0],["2018-05-09",30.013,30.7428,29.9088,30.3447,931300.0],["2018-05-10",30.7428,31.0271,29.7572,30.0794,638000.0],["2018-05-11",30.2784,31.1218,30.0983,30.648,877200.0],["2018-05-14",30.6006,31.7378,30.5627,30.8754,1161100.0],["2018-05-15",30.5248,30.6196,29.7193,30.5248,1446300.0],["2018-05-16",30.6764,31.0555,30.3353,30.847,1042600.0],["2018-05-17",30.9892,31.861,30.7996,31.2356,1317700.0],["2018-05-18",30.9607,31.5293,30.3637,30.4395,1735400.0],["2018-05-21",30.7428,31.0271,30.0983,30.3068,1959400.0],["2018-05-22",30.6101,30.7807,30.0225,30.6859,881100.0],["2018-05-23",30.4585,32.5528,30.1078,32.5149,1366300.0],["2018-05-24",32.278,33.3868,31.9179,33.2162,2158600.0],["2018-05-25",33.2731,34.1828,32.9793,33.5479,3672800.0],["2018-05-29",32.9793,33.0741,29.8899,30.1552,4316800.0],["2018-05-30",31.2829,32.3159,27.5396,31.9084,9001500.0],["2018-05-31",31.5104,33.6711,31.0745,31.5293,3782000.0],["2018-06-01",31.8136,33.1499,30.6423,32.695,2618700.0],["2018-06-04",33.0741,33.093,31.9368,32.3443,1778600.0],["2018-06-05",32.3064,32.4581,30.7143,31.1218,3067500.0],["2018-06-06",30.9513,31.6478,30.8953,31.5199,2969500.0],["2018-06-07",31.2735,31.2735,27.1984,28.2504,8009600.0],["2018-06-08",28.6901,29.5676,27.7197,29.236,3244400.0],["2018-06-11",29.3781,31.0839,29.3781,30.1268,2894200.0],["2018-06-12",29.9183,30.3068,29.2833,29.6624,2244300.0],["2018-06-13",30.231,30.8754,29.9401,30.3163,4132600.0],["2018-06-14",30.6859,32.3491,30.3732,31.7189,5275700.0],["2018-06-15",31.3777,31.9084,30.9522,31.6052,1957400.0],["2018-06-18",31.1597,31.3208,30.25,30.4206,2674700.0],["2018-06-19",26.7435,27.4164,25.5021,25.9665,17978500.0],["2018-06-20",26.5351,27.2743,26.2887,26.9994,6097400.0],["2018-06-21",27.4069,28.1272,25.6821,27.8902,6912400.0],["2018-06-22",29.2739,29.3497,28.4209,28.8569,19545500.0],["2018-06-25",28.7905,28.7905,27.6059,28.1082,7865800.0],["2018-06-26",27.8523,28.0893,26.7199,27.8618,7723000.0],["2018-06-27",27.7291,27.7576,25.5495,25.7295,6462500.0],["2018-06-28",25.7106,26.6298,25.5495,26.3645,4481300.0],["2018-06-29",26.6204,26.8004,25.9285,26.2981,2522100.0],["2018-07-02",25.8527,26.0897,24.9524,25.7106,4372400.0],["2018-07-03",26.0138,26.137,25.2746,25.5021,977900.0],["2018-07-05",25.5021,26.554,25.0188,26.3455,2339200.0],["2018-07-06",26.3455,26.6772,25.8717,26.4119,1476000.0],["2018-07-09",26.4782,27.1131,25.9674,26.5161,2506200.0],["2018-07-10",26.4213,26.6677,25.6821,25.9949,2091300.0],["2018-07-11",25.6348,26.2034,25.3078,25.5021,2188800.0],["2018-07-12",25.6727,25.6727,23.8342,24.9714,7784800.0],["2018-07-13",24.6776,26.2508,24.6681,25.8717,6280900.0],["2018-07-16",25.7769,26.4972,25.3126,25.5874,3208800.0],["2018-07-17",25.1894,26.0517,24.2417,24.924,5396500.0],["2018-07-18",25.0851,25.4926,24.3554,25.3789,3533400.0],["2018-07-19",24.8103,25.5163,23.8436,24.1659,3729400.0],["2018-07-20",25.1041,25.5779,24.4691,25.4452,5828900.0],["2018-07-23",25.341,26.3171,24.9951,26.2981,3518900.0],["2018-07-24",26.6204,26.9994,25.9475,26.3929,3270500.0],["2018-07-25",26.4592,27.7197,26.4213,27.5586,4372900.0],["2018-07-26",27.3501,27.9945,26.9719,27.9661,3175800.0],["2018-07-27",28.004,28.2883,26.7815,27.3027,3345800.0],["2018-07-30",27.568,27.6912,26.6298,27.1131,4461300.0],["2018-07-31",27.8429,27.8713,24.6966,25.5116,9768300.0],["2018-08-01",25.6063,26.1086,24.4123,25.0567,3710100.0],["2018-08-02",24.8387,25.123,23.2845,24.9714,6665900.0],["2018-08-03",24.924,26.3929,24.8956,26.1181,2660400.0],["2018-08-06",25.9191,26.4403,25.5874,26.1655,1554600.0],["2018-08-07",26.0802,26.4877,25.5021,25.5495,1947600.0],["2018-08-08",25.5874,26.0991,25.4121,25.7769,2597900.0],["2018-08-09",25.7769,27.3311,25.4831,27.0942,2525700.0],["2018-08-10",26.7151,27.2458,25.6348,26.9047,2788600.0],["2018-08-13",26.8004,27.0373,26.1181,26.5256,1901200.0],["2018-08-14",26.5351,26.9899,26.1759,26.8288,1255300.0],["2018-08-15",26.573,26.6583,24.9335,25.0377,2814700.0],["2018-08-16",25.7295,26.0044,25.2273,25.3884,2249500.0],["2018-08-17",25.2273,25.4689,24.327,25.3599,2681200.0],["2018-08-20",25.3978,25.8527,24.3459,24.5355,2025300.0],["2018-08-21",24.5544,24.8198,23.6446,23.7773,2634900.0],["2018-08-22",23.7773,24.09,23.4835,23.9289,2011900.0],["2018-08-23",23.8531,24.3175,23.5309,23.7584,1598500.0],["2018-08-24",24.0048,24.6587,23.9005,24.4975,1906700.0],["2018-08-27",24.5544,25.1135,24.5544,25.0377,1043000.0],["2018-08-28",25.322,25.54,24.6776,24.924,1111300.0],["2018-08-29",25.2083,25.5874,24.4691,25.3789,1898100.0],["2018-08-30",25.3694,25.4898,24.2796,24.4407,2469800.0],["2018-08-31",25.7864,29.6529,25.54,27.3785,12255500.0],["2018-09-04",27.0089,27.3501,25.758,26.8383,3014500.0],["2018-09-05",26.7246,26.7246,25.2652,25.3505,2215800.0],["2018-09-06",25.3505,25.3505,24.0332,24.4786,3111400.0],["2018-09-07",24.4786,25.6537,24.327,25.1799,2343700.0],["2018-09-10",25.322,25.6509,24.8387,25.0756,1340900.0],["2018-09-11",24.8292,25.2462,24.6587,25.0093,1470000.0],["2018-09-12",24.9524,25.7201,24.4975,25.1799,3288700.0],["2018-09-13",25.5305,26.1181,25.3599,25.8148,2890800.0],["2018-09-14",26.156,26.1844,25.1135,25.6253,1104100.0],["2018-09-17",25.4263,26.4592,25.1609,25.3884,1685600.0],["2018-09-18",25.521,26.0138,25.123,25.9001,1864300.0],["2018-09-19",25.9949,27.1131,25.758,26.9331,2473500.0],["2018-09-20",27.1984,27.6438,27.0279,27.5301,2888300.0],["2018-09-21",27.5301,27.6628,27.1131,27.1795,1580500.0],["2018-09-24",27.1605,27.1795,26.2981,26.7246,1414300.0],["2018-09-25",26.5824,27.1321,26.4403,26.8099,1823500.0],["2018-09-26",26.9899,27.0658,25.7864,25.7959,2761600.0],["2018-09-27",25.8527,26.7625,25.7106,26.1465,5450600.0],["2018-09-28",26.137,26.4877,25.8906,26.2223,1449700.0],["2018-10-01",26.4592,26.8288,26.4024,26.6583,1651700.0],["2018-10-02",26.772,28.1366,26.3645,26.8004,2899000.0],["2018-10-03",27.3975,28.4778,27.3975,28.1082,5014600.0],["2018-10-04",28.0229,28.2409,26.0612,26.2981,4534600.0],["2018-10-05",26.2508,26.4687,24.9998,25.54,2620600.0],["2018-10-08",26.4972,27.4164,25.4547,26.4592,4700900.0],["2018-10-09",25.938,27.5017,25.6821,27.4733,2561600.0],["2018-10-10",27.3027,27.3406,24.4265,24.4596,5470800.0],["2018-10-11",24.7439,25.5684,24.6397,25.0756,3526900.0],["2018-10-12",26.0991,26.2697,25.2652,25.5969,2210700.0],["2018-10-15",25.2367,26.4024,25.123,26.2413,1912000.0],["2018-10-16",26.8857,29.0464,26.6583,28.8284,4963200.0],["2018-10-17",28.7905,29.9467,28.7337,29.634,4516700.0],["2018-10-18",29.4824,30.1362,28.5062,28.7337,4709600.0],["2018-10-19",28.8284,29.8993,27.587,28.3357,4210200.0],["2018-10-22",28.6105,30.3921,28.1556,30.0794,5218300.0],["2018-10-23",29.2549,29.7193,28.4304,29.2833,3091100.0],["2018-10-24",29.5961,30.0036,28.1082,28.1935,4434900.0],["2018-10-25",28.8948,29.3591,26.9047,27.7291,5298600.0],["2018-10-26",26.8857,26.9615,25.5589,25.8622,4869900.0],["2018-10-29",26.7056,27.2553,23.6352,24.09,5643200.0],["2018-10-30",24.09,24.6918,23.077,24.6018,3883700.0],["2018-10-31",24.924,26.1276,24.8008,25.5779,2619100.0],["2018-11-01",25.758,26.8004,25.2652,26.554,2703000.0],["2018-11-02",26.8383,27.2174,25.1325,25.7485,2538300.0],["2018-11-05",25.4452,26.3455,25.3599,25.7011,1518000.0],["2018-11-06",25.5874,26.573,25.5874,26.4213,1491100.0],["2018-11-07",26.4687,26.8667,26.2034,26.5256,1529000.0],["2018-11-08",25.3315,25.6916,23.4172,24.109,6857200.0],["2018-11-09",24.109,24.2512,21.9293,23.2277,4960900.0],["2018-11-12",23.3129,23.3603,21.0669,21.1428,4166700.0],["2018-11-13",21.5029,22.081,20.9722,21.3039,2420500.0],["2018-11-14",21.664,22.261,21.3418,21.9672,2255900.0],["2018-11-15",21.8346,23.3698,21.5124,23.3129,1965100.0],["2018-11-16",23.2182,23.8152,22.1473,22.3368,2033300.0],["2018-11-19",21.9578,22.3558,19.9676,20.0434,2848200.0],["2018-11-20",19.1905,20.3657,18.9726,20.1951,3102500.0],["2018-11-21",20.6879,21.9104,20.0103,20.7637,2437100.0],["2018-11-23",20.4036,21.3039,19.9487,20.4036,2231800.0],["2018-11-26",20.7068,21.3797,20.4889,21.2091,2583000.0],["2018-11-27",21.2565,23.6257,21.247,22.8391,4623400.0],["2018-11-28",23.3414,24.8671,22.9718,24.6397,3692300.0],["2018-11-29",24.6871,25.1135,23.9953,24.8577,5938900.0],["2018-11-30",21.2375,23.2845,20.2804,22.7443,16720100.0],["2018-12-03",22.9339,23.0666,21.3418,21.4744,5339000.0],["2018-12-04",21.3418,21.6829,20.2898,20.5173,4762600.0],["2018-12-06",20.0529,20.2425,19.4085,20.1003,6541500.0],["2018-12-07",20.4699,21.1617,20.1193,20.2425,2816300.0],["2018-12-10",20.0908,21.0385,19.8065,20.233,1859500.0],["2018-12-11",20.6405,21.0101,19.9582,20.3278,1389900.0],["2018-12-12",20.7732,21.247,20.4699,20.6784,1469200.0],["2018-12-13",20.7732,21.029,19.6454,19.7118,1874100.0],["2018-12-14",19.2284,20.0719,18.982,19.7402,2063400.0],["2018-12-17",19.7307,19.8302,18.4134,18.5745,2384500.0],["2018-12-18",18.6788,19.2948,18.6124,18.9252,2283400.0],["2018-12-19",18.9441,19.4938,18.1481,18.3376,1410600.0],["2018-12-20",18.3187,18.6124,16.9066,17.5226,5296100.0],["2018-12-21",17.5321,17.7406,16.466,16.5749,3319800.0],["2018-12-24",16.2717,17.1435,16.1295,16.7266,2042800.0],["2018-12-26",16.8119,17.3805,16.3323,17.371,2632600.0],["2018-12-27",16.9398,17.2857,16.357,17.0298,1989800.0],["2018-12-28",17.3805,17.7785,17.1625,17.3236,2042200.0],["2018-12-31",17.371,17.788,16.9824,17.7501,1404200.0],["2019-01-02",17.3615,18.6977,17.3236,18.4703,1356600.0],["2019-01-03",18.2429,18.4419,17.5321,17.8543,1372100.0],["2019-01-04",18.3281,19.5175,18.1765,19.4559,1612700.0],["2019-01-07",19.4559,20.1666,19.2948,20.1003,1538800.0],["2019-01-08",20.3562,21.0575,20.3562,20.5173,2318900.0],["2019-01-09",20.7068,21.0385,20.4699,20.8679,1752700.0],["2019-01-10",20.5931,21.1049,20.3088,20.8869,957000.0],["2019-01-11",20.7637,21.0006,20.5173,20.7447,1269600.0],["2019-01-14",20.5647,20.5647,20.0624,20.0908,1330000.0],["2019-01-15",20.3183,20.5362,19.8065,19.816,1217800.0],["2019-01-16",20.2614,20.7542,19.8729,20.1382,1723700.0],["2019-01-17",19.8918,20.3278,19.7118,20.1287,1470500.0],["2019-01-18",20.2898,21.3797,20.2898,21.2186,2355800.0],["2019-01-22",21.1333,21.7493,20.8964,21.1807,1602200.0],["2019-01-23",21.3702,21.4981,20.4889,21.1807,1225800.0],["2019-01-24",21.228,21.7208,21.0859,21.6545,1859700.0],["2019-01-25",21.8819,22.2136,21.5976,21.7303,2680100.0],["2019-01-28",21.3133,21.3892,20.4225,20.7921,2242000.0],["2019-01-29",20.7921,21.0006,19.835,19.9297,2130000.0],["2019-01-30",20.0624,20.6215,19.1905,20.4036,12465500.0],["2019-01-31",20.5552,20.849,20.3372,20.4415,1740100.0],["2019-02-01",20.3088,21.5597,20.0719,21.4839,2772600.0],["2019-02-04",21.2944,21.9483,21.0101,21.7019,3044000.0],["2019-02-05",21.7303,22.3747,21.1996,22.0146,2366800.0],["2019-02-06",21.8914,22.3274,21.5882,21.7114,3021600.0],["2019-02-07",21.5124,21.8346,21.228,21.465,3609100.0],["2019-02-08",21.4081,21.645,21.1712,21.5882,1333600.0],["2019-02-11",21.7303,21.9104,21.3418,21.7208,1035100.0],["2019-02-12",21.9009,22.1947,21.8819,22.0146,1458700.0],["2019-02-13",22.062,22.6211,21.8061,22.1663,1444500.0],["2019-02-14",21.9767,22.2421,21.4744,22.1568,1632100.0],["2019-02-15",22.4032,22.4411,21.8156,22.3558,1753100.0],["2019-02-19",22.2136,23.0666,21.9672,22.5169,2323100.0],["2019-02-20",22.3937,22.7728,22.2515,22.3368,2727600.0],["2019-02-21",22.3274,22.3274,21.3892,21.6545,2596500.0],["2019-02-22",23.4835,25.1799,22.7443,24.7534,8017900.0],["2019-02-25",25.1003,26.2792,25.0472,26.0802,4123900.0],["2019-02-26",25.957,26.6677,25.54,26.6204,2288700.0],["2019-02-27",26.5445,27.0563,26.3455,26.7341,2376200.0],["2019-02-28",26.7625,26.8762,26.5635,26.6583,1812100.0],["2019-03-01",26.772,26.8952,26.0802,26.5066,1431500.0],["2019-03-04",26.5824,26.9236,26.3929,26.9047,1379700.0],["2019-03-05",26.8099,27.3595,26.554,27.0373,1244200.0],["2019-03-06",26.8288,27.0089,25.8717,26.156,1251700.0],["2019-03-07",26.137,26.137,25.2746,25.559,1473500.0],["2019-03-08",25.142,25.9285,24.5923,25.6821,2060600.0],["2019-03-11",26.0233,27.3501,25.9285,27.2458,1540600.0],["2019-03-12",26.8288,27.2458,25.957,26.8573,2161700.0],["2019-03-13",27.0089,27.7291,26.952,27.3501,2848700.0],["2019-03-14",27.388,27.7102,26.753,26.8952,1392900.0],["2019-03-15",27.1226,27.2269,26.5635,26.971,1567100.0],["2019-03-18",27.3027,27.4638,26.7151,27.3311,1089300.0],["2019-03-19",28.4304,29.8519,28.4304,28.5821,4341000.0],["2019-03-20",28.6294,28.71,27.8618,28.5157,1983500.0],["2019-03-21",28.4304,29.3118,28.3925,29.1696,1874400.0],["2019-03-22",28.1272,28.6531,27.5965,28.0419,1749200.0],["2019-03-25",27.8618,27.8618,26.2887,27.3974,2738900.0],["2019-03-26",27.9755,28.8284,27.805,28.8095,1638700.0],["2019-03-27",29.2265,29.9846,28.7621,29.0085,3277300.0],["2019-03-28",29.2265,29.2265,28.4162,28.6673,2281800.0],["2019-03-29",29.198,29.198,28.2219,28.2883,1743100.0],["2019-04-01",28.8569,29.3023,28.3167,28.7242,4188700.0],["2019-04-02",28.7242,28.9422,27.985,28.3641,1972000.0],["2019-04-03",27.8997,29.3781,27.8997,28.6673,3046000.0],["2019-04-04",28.8,28.8,27.2743,27.7007,2562100.0],["2019-04-05",27.786,28.0893,27.3216,27.5112,2486300.0],["2019-04-08",27.2269,27.4827,26.772,27.4164,1602400.0],["2019-04-09",27.2079,27.7102,27.0089,27.2553,922900.0],["2019-04-10",27.1984,27.6533,27.0279,27.5775,1500500.0],["2019-04-11",27.6154,27.7102,26.952,27.1321,1070300.0],["2019-04-12",26.9994,27.3804,26.8383,26.9805,1038300.0],["2019-04-15",27.0563,27.369,26.6488,26.9994,784100.0],["2019-04-16",27.1605,27.3311,26.8288,27.0279,780700.0],["2019-04-17",27.2648,27.4069,26.5256,26.5635,972100.0],["2019-04-18",24.1469,24.8103,22.9907,23.9763,13052100.0],["2019-04-22",23.9858,24.6871,23.6446,24.3364,2663000.0],["2019-04-23",24.3933,24.9809,24.128,24.9335,1741100.0],["2019-04-24",25.0662,25.2273,24.4691,25.0567,3867700.0],["2019-04-25",25.0662,25.4547,24.6776,25.1609,1624400.0],["2019-04-26",25.0472,25.4073,24.5544,25.1988,2714600.0],["2019-04-29",25.322,25.322,24.6018,24.9903,1583600.0],["2019-04-30",24.8956,25.2083,24.5923,24.6966,1612900.0],["2019-05-01",24.8103,25.1799,24.5734,24.6113,961500.0],["2019-05-02",24.526,25.142,24.2512,24.507,1441500.0],["2019-05-03",24.6966,25.8812,24.6018,25.7295,1507300.0],["2019-05-06",24.9619,26.1655,24.9145,25.957,1037300.0],["2019-05-07",25.5969,25.8148,25.2936,25.7295,997400.0],["2019-05-08",25.4547,26.1276,25.3599,25.7959,1917500.0],["2019-05-09",25.1894,26.0688,24.7439,25.9475,1725800.0],["2019-05-10",25.9475,26.4498,25.4737,26.0707,2128400.0],["2019-05-13",25.3599,25.8338,24.3364,24.5544,3494900.0],["2019-05-14",24.9714,25.4642,24.3459,24.3459,3289300.0],["2019-05-15",25.0093,26.8762,24.3933,26.6298,4820800.0],["2019-05-16",27.2932,29.9846,27.026,28.7432,5254000.0],["2019-05-17",28.383,29.6908,28.2314,28.3072,3096000.0],["2019-05-20",28.0798,28.9801,28.0798,28.5915,1507600.0],["2019-05-21",28.9327,29.3686,28.62,29.0369,1504700.0],["2019-05-22",28.9043,29.7951,28.819,29.5866,1672000.0],["2019-05-23",29.018,29.7667,28.7252,29.6814,1953200.0],["2019-05-24",29.9657,30.5153,29.5392,30.4016,2035400.0],["2019-05-28",30.8849,31.4156,30.6385,31.0745,2274700.0],["2019-05-29",30.7238,31.1313,29.6719,30.5532,2488300.0],["2019-05-30",30.8565,31.4914,30.8091,31.0745,1214000.0],["2019-05-31",30.6764,31.0129,30.1742,30.3447,2037000.0],["2019-06-03",30.4679,31.046,29.0085,29.4729,2351900.0],["2019-06-04",29.8993,31.7378,29.6055,31.5957,2615600.0],["2019-06-05",31.6904,32.2401,31.0745,32.0695,1235500.0],["2019-06-06",32.079,33.5289,31.7283,33.0456,2497100.0],["2019-06-07",33.3584,34.2871,33.2162,33.8985,2117700.0],["2019-06-10",34.5145,35.121,34.0028,34.3155,2443800.0],["2019-06-11",34.5903,34.7875,34.0596,34.4671,1627700.0],["2019-06-12",34.3629,34.9031,33.6427,34.3345,1257900.0],["2019-06-13",34.3724,34.922,33.7374,34.922,1742600.0],["2019-06-14",34.6283,34.8462,33.6806,33.6806,2070700.0],["2019-06-17",33.9933,34.2113,33.1025,33.9554,1858600.0],["2019-06-18",34.5809,35.3201,34.0028,34.7041,2422700.0],["2019-06-19",34.7799,34.8557,33.6616,34.543,1863800.0],["2019-06-20",35.159,35.7181,34.742,35.4433,3208700.0],["2019-06-21",35.358,35.6707,34.723,35.6233,1627900.0],["2019-06-24",35.7086,36.2488,35.2253,35.3485,1257500.0],["2019-06-25",35.2537,35.7181,34.723,35.14,4926300.0],["2019-06-26",35.5001,36.0877,35.2632,35.8508,1467400.0],["2019-06-27",36.0119,36.0592,35.538,35.6707,891400.0],["2019-06-28",36.1825,37.1443,35.737,36.9311,1798300.0],["2019-07-01",37.8409,38.2484,36.3056,36.5141,2050700.0],["2019-07-02",36.5141,37.604,36.353,37.4523,1319000.0],["2019-07-03",37.6703,38.6843,37.5376,38.2484,1244000.0],["2019-07-05",37.8125,38.4474,36.988,38.3905,1322500.0],["2019-07-08",38.3526,38.7696,38.1157,38.5611,1593900.0],["2019-07-09",38.3526,39.4046,38.2863,39.0729,2312200.0],["2019-07-10",39.7078,41.5463,39.6699,40.7313,5255600.0],["2019-07-11",40.8261,41.0156,40.0964,40.6839,2386400.0],["2019-07-12",41.4516,41.4516,39.9665,41.2336,1179100.0],["2019-07-15",41.3663,43.2711,40.7977,41.6695,2545300.0],["2019-07-16",41.5558,42.4561,41.3663,42.3992,1476600.0],["2019-07-17",42.9299,44.6263,42.4182,43.2901,2685700.0],["2019-07-18",43.4512,43.726,42.3708,43.5649,4361700.0],["2019-07-19",44.2188,44.7779,42.9868,43.2521,2106400.0],["2019-07-22",43.5933,45.8962,43.5175,45.0054,2567200.0],["2019-07-23",45.6024,45.6308,43.9345,44.3704,2171100.0],["2019-07-24",44.0482,44.1619,42.6077,43.8587,3259300.0],["2019-07-25",43.7734,44.252,43.2427,43.4891,1156600.0],["2019-07-26",43.8208,46.3226,43.8208,45.7919,2111300.0],["2019-07-29",46.1521,46.1521,44.6073,44.7874,2125500.0],["2019-07-30",43.8018,43.944,40.7882,42.1149,6617700.0],["2019-07-31",42.0524,42.9299,41.0535,41.2052,3447700.0],["2019-08-01",41.3284,43.8492,41.0914,42.7404,3028000.0],["2019-08-02",42.4277,43.6407,41.3947,43.2521,1715900.0],["2019-08-05",40.8166,42.4371,39.8026,41.0061,2312600.0],["2019-08-06",41.878,42.5888,41.2052,42.4466,1303400.0],["2019-08-07",41.7453,42.5698,41.1673,42.4371,1542800.0],["2019-08-08",43.3374,44.541,42.7025,44.5126,1816400.0],["2019-08-09",44.0198,44.2946,42.6267,43.5459,2385000.0],["2019-08-12",42.6077,42.6077,41.0441,42.5035,1118000.0],["2019-08-13",42.4751,44.6547,42.4656,44.3515,2206600.0],["2019-08-14",43.2332,43.925,42.9299,43.4038,1277900.0],["2019-08-15",44.6168,45.0054,41.7074,44.0861,3803200.0],["2019-08-16",48.0285,50.6346,46.5027,48.8435,5733600.0],["2019-08-19",49.7911,50.2271,46.588,47.2229,2438300.0],["2019-08-20",47.2135,47.6494,46.2184,46.3321,2038900.0],["2019-08-21",46.8912,48.7108,46.6828,48.6255,1714100.0],["2019-08-22",48.8435,49.867,47.7915,49.6016,1770900.0],["2019-08-23",49.45,50.0186,47.9962,48.2938,1149700.0],["2019-08-26",48.1896,48.8245,47.3272,47.6683,1638200.0],["2019-08-27",47.7915,48.6824,47.0334,47.4788,1217100.0],["2019-08-28",47.1945,47.8674,46.0668,47.7442,1201500.0],["2019-08-29",48.4265,48.6824,47.6399,47.6494,955000.0],["2019-08-30",47.7821,47.7821,46.3444,47.3461,993500.0],["2019-09-03",47.2608,48.4075,47.0713,47.4883,1396800.0],["2019-09-04",47.9621,49.5068,47.6162,48.7108,1146700.0],["2019-09-05",49.3363,50.5588,49.2225,50.1134,1352800.0],["2019-09-06",50.2176,50.4356,48.8435,48.9667,928300.0],["2019-09-09",49.0614,49.2794,43.9061,44.5789,2534700.0],["2019-09-10",43.9819,44.1051,40.8735,41.5748,3230400.0],["2019-09-11",41.8401,42.7878,41.5274,42.2476,2231400.0],["2019-09-12",42.5509,44.7495,42.4608,44.5505,1371400.0],["2019-09-13",44.5505,45.2991,43.3659,43.4701,770300.0],["2019-09-16",43.091,43.9155,42.6456,43.4796,779300.0],["2019-09-17",44.2662,45.8014,44.2662,45.2612,1327700.0],["2019-09-18",45.4792,45.9673,44.3041,44.8727,1292300.0],["2019-09-19",45.1665,46.9007,44.6073,46.0099,1212900.0],["2019-09-20",45.9341,46.4458,44.4368,45.0054,1354800.0],["2019-09-23",44.5694,44.939,43.4749,43.7449,1153000.0],["2019-09-24",44.2093,44.8822,42.712,43.0058,984100.0],["2019-09-25",42.7973,44.5979,42.276,44.5789,795900.0],["2019-09-26",44.3988,45.664,43.7355,45.4034,1143700.0],["2019-09-27",45.4223,45.6924,42.513,43.3469,1709800.0],["2019-09-30",43.2142,44.4747,42.3613,43.8871,1501700.0],["2019-10-01",44.0956,45.6356,43.4606,43.7639,1586500.0],["2019-10-02",43.0531,43.2806,40.646,41.3568,2759700.0],["2019-10-03",41.4042,42.892,40.9209,42.693,1387500.0],["2019-10-04",42.9394,43.8681,42.2002,43.7449,808200.0],["2019-10-07",43.6407,44.0292,42.7878,43.11,639300.0],["2019-10-08",42.7309,42.9119,41.7264,41.9538,707200.0],["2019-10-09",42.6835,43.2521,42.0486,42.5888,572200.0],["2019-10-10",42.3234,43.1005,41.9917,42.1244,958800.0],["2019-10-11",42.8731,44.2662,42.3613,43.2901,1559100.0],["2019-10-14",43.4038,44.4841,43.3564,43.8681,1101100.0],["2019-10-15",39.1297,39.4046,35.2063,38.4758,14564800.0],["2019-10-16",38.002,38.2389,36.0261,37.4618,8121500.0],["2019-10-17",38.798,38.836,37.4997,38.2958,9307500.0],["2019-10-18",37.9736,38.0683,36.0119,36.8174,5189100.0],["2019-10-21",36.59,37.1965,36.2829,36.9122,2428900.0],["2019-10-22",36.6468,37.1965,33.4247,33.7469,5267000.0],["2019-10-23",33.7943,36.3625,33.5953,36.2962,5583200.0],["2019-10-24",36.4004,37.168,35.8792,36.1066,3177500.0],["2019-10-25",35.8981,36.7037,35.6517,36.353,2376000.0],["2019-10-28",36.4857,36.5426,35.3106,35.7465,1373600.0],["2019-10-29",35.2632,35.974,34.9126,35.3864,3362500.0],["2019-10-30",35.5096,36.0972,34.922,35.9834,3765400.0],["2019-10-31",35.9834,36.2962,35.0737,35.14,4228100.0],["2019-11-01",35.538,35.7086,34.9647,35.2253,2714600.0],["2019-11-04",35.6612,35.6612,33.6521,33.8417,3898900.0],["2019-11-05",33.6427,33.8701,31.7852,32.3159,6572700.0],["2019-11-06",32.2211,33.112,31.9653,32.2685,2522200.0],["2019-11-07",32.2117,32.5528,31.264,31.3019,3383000.0],["2019-11-08",31.5104,32.8371,31.2829,32.0127,2988100.0],["2019-11-11",32.3538,33.6616,32.2022,33.2352,2146900.0],["2019-11-12",33.1688,34.5051,33.0835,34.344,2706000.0],["2019-11-13",34.1165,34.3259,33.3963,34.2113,1979900.0],["2019-11-14",34.0502,34.8746,33.8038,34.5903,1508200.0],["2019-11-15",35.3769,35.3769,33.7943,34.6283,2429000.0],["2019-11-18",34.6188,36.1209,34.0691,35.7939,2694700.0],["2019-11-19",35.7749,35.9929,34.4956,34.8367,3496200.0],["2019-11-20",33.1214,33.3584,28.8758,28.8853,11193500.0],["2019-11-21",29.1696,30.4679,29.0369,29.3876,5125800.0],["2019-11-22",29.5487,31.4156,29.4539,31.0555,3551100.0],["2019-11-25",31.0365,32.0316,30.8565,31.8989,2037800.0],["2019-11-26",31.4725,31.8042,29.1725,30.5153,6645200.0],["2019-11-27",30.7996,32.0174,30.5475,31.8705,2778100.0],["2019-11-29",31.7473,32.6097,31.6715,32.1643,1085200.0],["2019-12-02",31.9558,32.0506,29.9894,30.0889,6244800.0],["2019-12-03",29.5203,30.3732,29.2454,30.013,1972700.0],["2019-12-04",30.051,30.5153,28.8379,28.9801,2885600.0],["2019-12-05",29.0275,29.198,27.189,27.2269,7741600.0],["2019-12-06",27.4827,27.9945,27.1321,27.3122,4498000.0],["2019-12-09",27.4827,28.0703,26.971,27.0089,2756400.0],["2019-12-10",26.9331,27.189,26.4592,26.4972,2684300.0],["2019-12-11",26.5066,27.3785,26.2981,27.2458,2289800.0],["2019-12-12",27.2837,28.5252,27.2837,28.2219,4302800.0],["2019-12-13",28.2883,29.416,28.2598,28.8,3025200.0],["2019-12-16",29.1222,30.3542,28.8853,30.0889,4357000.0],["2019-12-17",30.1362,30.3542,29.4918,30.0794,2644500.0],["2019-12-18",30.1931,30.629,30.0889,30.3542,3472300.0],["2019-12-19",30.2121,30.6764,30.1552,30.3542,2108900.0],["2019-12-20",30.6385,31.5199,30.3826,31.4156,3106400.0],["2019-12-23",31.463,32.2685,31.463,32.0316,3617800.0],["2019-12-24",32.1264,32.3728,31.7947,32.0979,1104200.0],["2019-12-26",32.0979,32.6021,31.9842,32.5528,965000.0],["2019-12-27",32.7234,32.8277,32.2496,32.7329,1084900.0],["2019-12-30",32.5149,32.5813,30.8281,31.5104,2686600.0],["2019-12-31",31.5104,32.7045,31.4914,32.3728,2151400.0],["2020-01-02",32.7803,33.5479,32.5339,33.3868,3484500.0],["2020-01-03",32.875,33.8132,32.875,33.3868,986400.0],["2020-01-06",33.0362,33.6,32.875,33.5289,1055300.0],["2020-01-07",33.3299,33.8796,32.9821,33.0267,1316000.0],["2020-01-08",33.0267,33.4437,32.4486,32.7329,1901100.0],["2020-01-09",33.0361,34.306,32.8163,34.0596,1384100.0],["2020-01-10",34.1165,34.2587,33.311,34.1165,1295200.0],["2020-01-13",34.2302,34.8273,34.1165,34.3155,1512300.0],["2020-01-14",34.4482,35.2253,34.306,34.7325,1950400.0],["2020-01-15",34.8083,35.538,34.6046,34.9978,1749700.0],["2020-01-16",35.3674,35.5191,33.8701,34.2871,1828000.0],["2020-01-17",34.3155,34.8083,33.6806,34.1165,2596100.0],["2020-01-21",33.9838,34.0502,32.8371,33.3489,1987200.0],["2020-01-22",33.6616,34.4861,33.112,33.3584,2126900.0],["2020-01-23",33.3963,33.6995,32.9414,33.1404,1488200.0],["2020-01-24",33.3963,34.4103,32.5813,32.9414,1889500.0],["2020-01-27",30.8944,32.1169,30.3353,31.5104,1254400.0],["2020-01-28",31.8515,33.0835,31.5293,32.894,957600.0],["2020-01-29",33.0077,33.1404,32.3349,32.5434,899900.0],["2020-01-30",32.2022,32.6571,31.7852,32.4202,1238400.0],["2020-01-31",32.4012,32.4012,30.648,30.7901,1598400.0],["2020-02-03",30.8565,31.8895,30.8565,31.6052,1813200.0],["2020-02-04",32.1832,32.3822,31.7568,32.1738,1260900.0],["2020-02-05",32.5907,32.7424,31.9084,32.6571,1692900.0],["2020-02-06",32.695,32.695,31.426,31.5483,1148200.0],["2020-02-07",31.3682,31.6525,30.4016,30.5722,1376600.0],["2020-02-10",30.6669,30.9702,30.4206,30.7522,1644900.0],["2020-02-11",31.0176,31.7473,30.9749,31.4535,933900.0],["2020-02-12",31.3682,31.7284,31.0176,31.5104,878700.0],["2020-02-13",31.5293,33.2162,31.4488,32.6287,1768800.0],["2020-02-14",32.8182,33.6427,32.75,33.3773,1336800.0],["2020-02-18",33.1309,33.4721,32.6097,33.0456,588500.0],["2020-02-19",33.2636,35.4054,33.1878,34.9505,1866200.0],["2020-02-20",34.7041,35.3485,33.4342,35.1874,2562200.0],["2020-02-21",35.0737,35.0737,33.4721,34.6662,2578600.0],["2020-02-24",32.3159,33.4437,32.0316,32.8656,1736700.0],["2020-02-25",33.2731,33.6806,31.5862,32.2496,1871900.0],["2020-02-26",32.1453,33.2162,32.0695,32.7613,3386600.0],["2020-02-27",31.6715,33.5574,30.9797,31.0271,3865400.0],["2020-02-28",28.8379,29.9751,27.1131,29.7287,9873000.0],["2020-03-02",30.231,30.5532,28.8948,30.231,2542600.0],["2020-03-03",30.5722,31.8326,29.9467,30.8281,2639600.0],["2020-03-04",31.5388,31.7094,29.9941,30.9607,1931000.0],["2020-03-05",30.1078,30.6357,27.8618,27.9661,1652200.0],["2020-03-06",26.8383,26.8667,25.1325,26.0612,2963600.0],["2020-03-09",24.6492,24.6587,21.5408,22.9149,5273900.0],["2020-03-10",23.9574,26.0423,23.4267,25.938,2823700.0],["2020-03-11",24.9809,25.739,23.6162,24.5828,2795700.0],["2020-03-12",22.1852,22.5074,19.1905,19.835,3072600.0],["2020-03-13",21.8819,22.2515,20.2804,22.0904,5586900.0],["2020-03-16",17.6837,20.0434,17.6837,19.1337,3204600.0],["2020-03-17",19.7307,19.8918,16.7645,18.8873,3872900.0],["2020-03-18",17.1909,17.4989,12.9453,14.8881,5614600.0],["2020-03-19",14.7838,16.338,12.8695,16.0253,4049700.0],["2020-03-20",16.6034,17.5984,15.0776,15.1155,3683300.0],["2020-03-23",15.2577,15.4188,13.0875,14.1678,4888300.0],["2020-03-24",15.4661,17.153,15.0776,15.9874,3089000.0],["2020-03-25",16.3475,20.1382,16.3001,18.9441,3981100.0],["2020-03-26",19.4085,20.5268,19.0768,20.3751,2490900.0],["2020-03-27",19.2663,19.4369,17.769,17.8354,2763300.0],["2020-03-30",18.0154,18.6504,17.4278,18.4419,2522900.0],["2020-03-31",18.5935,18.6693,17.9965,18.3187,2069500.0],["2020-04-01",16.7929,18.0154,16.736,17.5321,2719500.0],["2020-04-02",17.3141,18.6267,17.1151,17.9112,1713200.0],["2020-04-03",17.8922,17.8922,16.2432,16.4138,1661700.0],["2020-04-06",17.3805,18.9062,17.153,18.7167,3125300.0],["2020-04-07",19.9013,20.9058,18.6788,18.9915,1490500.0],["2020-04-08",19.219,21.1522,18.7356,20.5931,2147700.0],["2020-04-09",21.2186,21.9578,20.413,20.6689,1925600.0],["2020-04-13",20.7447,20.7826,19.1526,19.3706,1445300.0],["2020-04-14",20.0719,21.5408,19.906,20.1477,1884200.0],["2020-04-15",19.6644,19.816,18.9726,19.6739,1687800.0],["2020-04-16",20.1098,20.4415,19.3858,19.9582,1641500.0],["2020-04-17",20.6784,21.5218,20.0529,20.4794,1845500.0],["2020-04-20",19.9013,20.1761,19.4038,19.9582,1301100.0],["2020-04-21",19.0484,19.6359,18.2618,18.9347,2712700.0],["2020-04-22",19.6739,20.5836,19.3611,20.4036,1039500.0],["2020-04-23",20.8395,21.465,20.5836,20.8774,1833300.0],["2020-04-24",20.849,20.9911,19.4275,19.5601,1885200.0],["2020-04-27",20.2804,20.6784,19.5886,20.4225,1104300.0],["2020-04-28",21.3323,22.1369,20.9816,21.8914,1432000.0],["2020-04-29",22.6875,24.128,22.3747,24.0711,3245000.0],["2020-04-30",23.5262,24.2701,23.076,24.0048,2467800.0],["2020-05-01",23.294,24.2227,23.095,24.2227,1771100.0],["2020-05-04",23.4077,24.7155,23.4077,24.7155,2202300.0],["2020-05-05",24.2796,26.2887,24.2796,25.758,5263800.0],["2020-05-06",26.3929,27.4259,26.1664,27.3406,2874700.0],["2020-05-07",27.786,28.1556,26.0328,26.5256,2585300.0],["2020-05-08",26.7909,27.1795,26.0802,27.1321,923900.0],["2020-05-11",26.6772,26.9426,26.2413,26.2792,1894200.0],["2020-05-12",26.5635,26.6204,24.4975,24.6397,3841800.0],["2020-05-13",24.6871,24.9003,20.9532,22.4316,3757400.0],["2020-05-14",22.2231,23.0192,20.7732,21.7967,3943100.0],["2020-05-15",21.7208,23.6541,21.3228,23.3603,3847200.0],["2020-05-18",24.7819,26.137,24.5734,25.9096,1824100.0],["2020-05-19",25.1135,26.5322,24.8671,25.8906,2336700.0],["2020-05-20",26.156,26.4403,25.3978,25.521,1406100.0],["2020-05-21",25.5021,25.7248,24.526,24.8482,1819900.0],["2020-05-22",25.0188,25.0946,24.5971,24.924,1804400.0],["2020-05-26",26.374,26.8573,25.7295,26.6298,3589000.0],["2020-05-27",29.2928,31.1124,28.2693,28.6768,5315000.0],["2020-05-28",29.4729,29.9372,27.9092,28.2504,3570500.0],["2020-05-29",29.7572,30.5343,28.4494,30.0699,5420300.0],["2020-06-01",30.1078,31.8705,29.8093,31.2924,3325000.0],["2020-06-02",31.7663,32.0506,30.122,30.629,3264600.0],["2020-06-03",31.1218,33.0741,30.6101,33.0362,3136800.0],["2020-06-04",31.88,33.6995,31.88,33.6332,1596800.0],["2020-06-05",34.5903,35.0831,33.9554,34.7135,3581700.0],["2020-06-08",35.0215,35.1874,33.8985,34.8747,1434600.0],["2020-06-09",34.2681,36.0545,33.9459,35.538,1645900.0],["2020-06-10",35.6897,36.5236,34.4671,35.9455,1667000.0],["2020-06-11",33.7374,34.3819,32.6476,32.875,2123200.0],["2020-06-12",34.126,35.1116,33.5195,34.9978,1443000.0],["2020-06-15",32.7139,34.2681,31.4346,34.1165,3296300.0],["2020-06-16",35.6991,36.1256,34.2397,35.2348,1715600.0],["2020-06-17",35.3295,35.8981,34.8936,35.0263,1084000.0],["2020-06-18",34.7515,35.2158,34.3724,34.5809,1766700.0],["2020-06-19",35.5096,35.5096,34.2208,34.2397,2060200.0],["2020-06-22",34.3534,34.7609,33.9933,34.0976,1417000.0],["2020-06-23",34.524,34.9978,34.126,34.4482,2903200.0],["2020-06-24",33.9364,34.1734,32.6192,33.1688,2318300.0],["2020-06-25",33.1593,33.8038,32.5907,33.6332,819100.0],["2020-06-26",33.4816,33.6901,32.3633,32.477,696200.0],["2020-06-29",32.8277,33.3631,31.9558,33.3205,1281700.0],["2020-06-30",33.0077,33.8133,33.0077,33.491,966800.0],["2020-07-01",33.5384,34.0881,33.2825,34.0596,1661400.0],["2020-07-02",34.1165,35.756,34.0312,35.5001,2912400.0],["2020-07-06",36.2014,37.0164,35.7939,35.9076,2575600.0],["2020-07-07",35.9929,38.3526,35.6063,36.7605,2443100.0],["2020-07-08",36.8458,37.4666,36.1161,36.6658,1569000.0],["2020-07-09",37.1206,37.132,35.3864,35.538,995300.0],["2020-07-10",35.7086,35.7276,34.7988,35.2253,836100.0],["2020-07-13",35.7276,35.9171,33.0835,33.2731,2825200.0],["2020-07-14",32.7424,33.3915,32.0127,33.3489,1415100.0],["2020-07-15",34.2587,34.7751,33.51,34.0786,1291000.0],["2020-07-16",33.7659,33.7659,32.7187,33.2352,1124400.0],["2020-07-17",33.6048,34.2776,33.2825,34.2207,1092600.0],["2020-07-20",34.2587,36.4099,34.2587,36.2204,1384500.0],["2020-07-21",36.6184,36.6563,35.6897,35.8887,699900.0],["2020-07-22",35.9171,36.7511,35.6897,36.6468,808200.0],["2020-07-23",36.2393,36.9785,34.9599,35.3106,988400.0],["2020-07-24",34.8273,35.4906,34.1639,35.1969,527500.0],["2020-07-27",35.6328,36.372,35.5001,35.9171,1566700.0],["2020-07-28",36.2109,36.5994,35.6802,35.6991,764600.0],["2020-07-29",36.2867,37.585,36.0308,37.4523,1564900.0],["2020-07-30",36.8458,37.7177,36.1919,37.3481,1034500.0],["2020-07-31",36.8458,37.5282,35.4338,36.2298,1382100.0],["2020-08-03",36.4762,37.1112,36.0213,36.6847,1339100.0],["2020-08-04",36.6563,37.0922,35.9929,36.9595,1134400.0],["2020-08-05",37.4334,38.1441,36.6847,37.4429,1290100.0],["2020-08-06",37.3576,38.618,36.988,38.3811,1662800.0],["2020-08-07",37.9167,39.2435,37.3481,38.1157,1480300.0],["2020-08-10",38.5232,39.0444,35.8081,36.2393,1404800.0],["2020-08-11",36.4952,37.1349,34.941,35.7655,1336500.0],["2020-08-12",36.0119,37.7082,36.0119,37.0922,1452800.0],["2020-08-13",37.1112,38.2579,36.8932,38.0209,1803700.0],["2020-08-14",37.9214,38.1157,37.3813,37.4808,927600.0],["2020-08-17",37.8883,39.4804,37.6703,38.9971,1722100.0],["2020-08-18",39.1297,40.8356,38.8739,40.4565,2058300.0],["2020-08-19",40.9398,41.8212,39.414,39.6794,1649000.0],["2020-08-20",39.1392,39.831,38.7554,39.8121,1107400.0],["2020-08-21",39.7836,40.8735,39.7836,40.8356,1328100.0],["2020-08-24",41.5653,41.7548,41.0346,41.5274,1956500.0],["2020-08-25",41.5274,42.4466,40.8829,42.4087,1640900.0],["2020-08-26",42.9678,43.0816,41.679,41.878,1738000.0],["2020-08-27",42.494,42.6807,41.2289,41.878,1711200.0],["2020-08-28",43.1289,43.3659,40.8261,41.897,3546000.0],["2020-08-31",41.9538,42.0391,39.6604,39.9353,1981800.0],["2020-09-01",40.3996,42.0581,40.1058,41.5084,1279800.0],["2020-09-02",41.9349,42.0391,39.414,40.248,2114600.0],["2020-09-03",39.6131,39.8026,37.0828,37.7366,2796500.0],["2020-09-04",37.9167,38.7696,35.3485,37.0733,1943400.0],["2020-09-08",34.3345,36.3341,33.6142,35.3864,2216800.0],["2020-09-09",36.0593,36.173,34.4861,35.3106,1815700.0],["2020-09-10",35.7086,36.5331,34.5714,34.7325,1042400.0],["2020-09-11",34.8367,34.8367,33.0977,33.3205,1927500.0],["2020-09-14",33.9744,34.5619,33.8038,34.3913,1626700.0],["2020-09-15",35.0926,35.5854,34.7041,35.3106,1941200.0],["2020-09-16",35.6233,36.0213,35.1779,35.3011,1830100.0],["2020-09-17",34.3819,35.7465,34.3629,35.5286,2320400.0],["2020-09-18",35.4906,35.7749,34.7988,35.538,1236900.0],["2020-09-21",34.3819,35.7513,33.6427,35.557,766800.0],["2020-09-22",35.9834,36.988,35.4812,36.8079,832200.0],["2020-09-23",36.4857,36.8553,34.4198,34.4292,1136700.0],["2020-09-24",33.9175,34.922,33.6616,34.4671,1072900.0],["2020-09-25",34.5335,35.7039,33.9364,35.3485,967900.0],["2020-09-28",36.2772,36.7132,35.5286,35.756,844200.0],["2020-09-29",35.8223,35.9361,35.1684,35.5759,733400.0],["2020-09-30",35.8318,36.8458,35.1447,35.737,1733700.0],["2020-10-01",36.3909,37.2856,36.0308,37.0922,1996900.0],["2020-10-02",36.0403,36.9596,35.9019,36.5047,1372800.0],["2020-10-05",36.3341,36.9027,35.756,36.7511,842800.0],["2020-10-06",36.9501,37.7082,36.2204,36.5141,756800.0],["2020-10-07",37.1301,37.9925,36.3815,37.9072,1246700.0],["2020-10-08",38.3432,38.8549,37.9072,38.7412,903800.0],["2020-10-09",38.8549,40.5797,38.4474,39.6604,947200.0],["2020-10-12",40.3617,40.3617,38.7317,38.7507,791300.0],["2020-10-13",38.8454,39.1297,38.002,38.3337,659600.0],["2020-10-14",38.5422,38.9544,37.0543,37.4713,1009600.0],["2020-10-15",36.6184,37.5187,36.5805,37.1396,1020800.0],["2020-10-16",37.4997,38.1252,37.2723,37.3955,1067000.0],["2020-10-19",37.7082,38.4,36.6279,36.7132,688700.0],["2020-10-20",36.8364,37.6893,36.4288,37.1775,1528400.0],["2020-10-21",37.4144,38.7222,37.0069,38.3242,1129700.0],["2020-10-22",38.5043,39.4804,37.2723,37.2912,1200800.0],["2020-10-23",37.4997,38.4664,36.7795,38.3621,1408400.0],["2020-10-26",37.7272,38.002,35.6612,36.8079,1470100.0],["2020-10-27",37.1586,37.5661,36.552,36.7795,699400.0],["2020-10-28",35.9076,36.0261,34.5098,34.6093,1164100.0],["2020-10-29",34.7988,35.9882,34.6283,35.4148,990000.0],["2020-10-30",34.9315,36.2488,33.7137,34.6946,2262700.0],["2020-11-02",35.2206,35.8981,34.7515,35.5286,2225300.0],["2020-11-03",35.9645,37.405,35.538,36.5805,1777500.0],["2020-11-04",37.3765,39.5372,37.3765,38.7033,1834300.0],["2020-11-05",39.9258,41.4421,39.5372,41.3473,1366100.0],["2020-11-06",41.5842,42.3803,40.7882,41.9064,1222400.0],["2020-11-09",42.7973,43.1289,40.9019,41.3189,2912600.0],["2020-11-10",41.0535,41.7169,38.9686,41.5179,2954400.0],["2020-11-11",41.9728,42.9394,41.6032,41.9633,1445100.0],["2020-11-12",41.7738,42.5509,40.466,41.1009,1199100.0],["2020-11-13",41.4042,41.7832,40.7218,41.3568,906600.0],["2020-11-16",41.7832,42.4656,41.3189,41.9064,1486700.0],["2020-11-17",41.4942,43.11,41.4942,42.8731,2579800.0],["2020-11-18",42.8257,43.1289,41.5037,41.6411,2374600.0],["2020-11-19",41.6885,42.7309,40.0111,41.6411,4600300.0],["2020-11-20",41.7169,41.7169,39.9921,40.3428,2445700.0],["2020-11-23",40.7408,41.9064,40.1722,41.698,1604900.0],["2020-11-24",42.2666,44.4083,41.4516,44.1809,2413200.0],["2020-11-25",44.6926,46.3605,44.4841,45.6214,1920800.0],["2020-11-27",45.6593,46.0762,44.7969,45.1854,946400.0],["2020-11-30",45.4792,45.6214,43.726,44.8822,1500100.0],["2020-12-01",45.7161,47.1471,44.9011,45.9057,1769100.0],["2020-12-02",45.3276,46.3842,45.2849,45.4602,762400.0],["2020-12-03",46.3605,46.5122,45.2612,45.3465,1282900.0],["2020-12-04",45.6972,46.19,45.4887,45.6498,742100.0],["2020-12-07",45.5076,46.0194,44.5599,44.9106,515700.0],["2020-12-08",44.9011,46.1189,44.0861,45.7635,1390300.0],["2020-12-09",45.7351,46.389,43.8208,44.0292,2675400.0],["2020-12-10",43.7923,44.6452,42.9309,44.1524,2775500.0],["2020-12-11",43.8397,45.5171,43.8397,44.939,1486500.0],["2020-12-14",45.4223,48.199,45.2044,47.2324,1829000.0],["2020-12-15",47.9526,50.2271,47.6968,49.9807,2406200.0],["2020-12-16",50.3503,51.4259,49.3742,51.1179,1272800.0],["2020-12-17",51.6486,52.33,50.9378,51.7244,1519600.0],["2020-12-18",51.6865,53.0701,51.1748,51.5254,2317600.0],["2020-12-21",51.1084,52.3309,50.1702,51.2411,1293900.0],["2020-12-22",51.3927,52.2551,50.9568,51.9329,781900.0],["2020-12-23",51.9613,52.8048,50.7483,51.0326,915100.0],["2020-12-24",51.0516,51.497,50.7673,51.0042,334000.0],["2020-12-28",51.6202,52.1793,50.2366,51.7623,1116900.0],["2020-12-29",52.2646,52.3404,50.3787,51.3169,562400.0],["2020-12-30",51.8097,53.0607,51.5444,53.0038,994100.0],["2020-12-31",52.8995,54.4537,52.5498,53.9041,2303400.0],["2021-01-04",53.6861,53.9515,50.8336,51.6486,1428400.0],["2021-01-05",51.497,52.3404,51.4117,51.5444,1648700.0],["2021-01-06",51.0137,51.5254,49.014,49.5353,1568800.0],["2021-01-07",50.2271,52.511,49.8527,50.9852,3171700.0],["2021-01-08",51.9708,52.2646,50.9189,51.7434,3821800.0],["2021-01-11",50.9757,51.1748,49.6632,50.1134,2287100.0],["2021-01-12",50.0944,50.6914,49.7343,50.0186,1531400.0],["2021-01-13",50.0091,50.6346,49.7343,50.0755,1331800.0],["2021-01-14",50.0944,51.7149,50.0944,50.6062,1090100.0],["2021-01-15",50.2366,51.0326,49.5163,49.7627,1162600.0],["2021-01-19",51.7244,53.0227,50.5209,52.0182,2262100.0],["2021-01-20",52.4352,55.8563,52.3831,55.0318,1983700.0],["2021-01-21",56.2733,56.2733,53.724,54.1221,1304200.0],["2021-01-22",53.5061,54.0841,52.729,53.1554,948300.0],["2021-01-25",53.2881,53.3829,50.5019,51.1084,1519200.0],["2021-01-26",51.6296,51.9329,48.7013,48.8056,1608000.0],["2021-01-27",48.4928,48.4928,44.3135,44.5126,3359400.0],["2021-01-28",45.6593,47.602,45.4129,47.0713,5095800.0],["2021-01-29",47.384,48.6729,45.8298,46.389,3450900.0],["2021-02-01",49.6964,50.2081,48.3886,49.2889,4326600.0],["2021-02-02",50.3977,51.7718,50.1607,51.3927,5636400.0],["2021-02-03",51.2316,51.677,50.4071,50.5114,1754800.0],["2021-02-04",51.1748,52.9374,50.7009,52.3499,3028300.0],["2021-02-05",52.8806,53.942,51.3927,53.2786,1395400.0],["2021-02-08",54.16,55.0318,53.3402,54.2358,1012400.0],["2021-02-09",53.8567,56.8608,53.6293,56.3301,1528700.0],["2021-02-10",57.1641,59.1068,56.4344,58.2729,2828700.0],["2021-02-11",58.7373,59.5428,57.818,58.6804,1459600.0],["2021-02-12",58.3961,59.3722,57.9981,58.5856,684500.0],["2021-02-16",59.031,59.467,57.4674,58.2918,853100.0],["2021-02-17",58.2824,58.7941,55.7236,57.8085,1121700.0],["2021-02-18",57.7991,57.7991,55.3825,56.605,1007700.0],["2021-02-19",56.7566,58.6899,56.4723,58.235,1489200.0],["2021-02-22",55.591,58.2065,54.1126,55.2972,2589500.0],["2021-02-23",54.4158,55.6762,51.6202,55.0129,1440100.0],["2021-02-24",54.8328,55.3825,53.7145,54.9086,1740200.0],["2021-02-25",54.9465,55.4393,51.8192,52.4067,2779300.0],["2021-02-26",53.4681,55.8847,53.0891,55.0223,3357900.0],["2021-03-01",56.0932,59.0689,56.0079,58.4624,2162700.0],["2021-03-02",58.7562,59.2206,55.5578,56.9651,1815900.0],["2021-03-03",56.4533,56.8135,51.7623,52.729,3406800.0],["2021-03-04",52.5394,53.6861,48.5118,49.8764,2668900.0],["2021-03-05",51.0042,51.0042,45.1475,50.3218,3643100.0],["2021-03-08",49.6016,50.7199,46.6117,46.8533,2214900.0],["2021-03-09",48.6634,49.6869,48.1934,48.8529,2199400.0],["2021-03-10",49.5448,50.0755,46.9007,46.986,3500500.0],["2021-03-11",48.8056,50.483,48.019,49.4689,2942300.0],["2021-03-12",47.9147,49.7153,47.602,49.033,2223800.0],["2021-03-15",49.2794,49.2794,48.1706,48.7582,954400.0],["2021-03-16",49.1278,50.0565,47.4788,47.8768,923200.0],["2021-03-17",46.9481,48.0569,46.0289,47.5546,2171100.0],["2021-03-18",46.7396,47.0429,44.522,44.6168,4557600.0],["2021-03-19",45.0338,46.1141,44.3515,45.7066,1869800.0],["2021-03-22",45.7256,46.3956,45.138,45.2897,1106200.0],["2021-03-23",45.0148,45.9246,44.541,44.8443,1848300.0],["2021-03-24",45.0148,45.5645,43.0626,43.1574,2008800.0],["2021-03-25",42.1813,44.143,42.0012,43.7355,2441900.0],["2021-03-26",43.8587,44.4557,42.7783,43.5838,1567800.0],["2021-03-29",43.5364,43.5838,41.3189,41.9823,2534300.0],["2021-03-30",41.8401,43.4985,41.5179,43.2332,2071100.0],["2021-03-31",43.6786,44.8158,43.6786,43.8776,2119500.0],["2021-04-01",44.958,46.7586,44.7305,45.9909,2493700.0],["2021-04-05",46.4364,46.7396,44.2662,45.1475,1240800.0],["2021-04-06",45.1665,46.0004,44.6926,45.773,2132000.0],["2021-04-07",45.555,46.0194,44.2662,44.4178,867800.0],["2021-04-08",44.9675,46.0099,44.7874,45.6972,1386000.0],["2021-04-09",45.5455,46.1037,44.6452,45.4129,1387400.0],["2021-04-12",45.0243,45.0243,43.8113,44.1051,1637500.0],["2021-04-13",43.7544,44.9675,43.328,44.6358,1558200.0],["2021-04-14",44.3325,45.3655,43.1858,43.4986,1375300.0],["2021-04-15",44.4462,44.4462,43.5507,43.9724,1033000.0],["2021-04-16",43.9913,44.2756,43.1669,43.8871,1380300.0],["2021-04-19",43.6123,43.8681,41.8591,42.2666,1896300.0],["2021-04-20",42.0296,42.513,40.9209,41.4137,1907300.0],["2021-04-21",41.2431,42.6693,40.9682,42.6362,4309200.0],["2021-04-22",42.8257,43.5459,41.9728,42.8352,1562600.0],["2021-04-23",42.8352,43.8672,42.5888,43.3185,2755900.0],["2021-04-26",43.4322,45.0812,43.4322,45.0812,1761200.0],["2021-04-27",45.5455,46.1426,44.74,45.8488,2002700.0],["2021-04-28",45.6498,46.2942,45.1286,45.773,2287700.0],["2021-04-29",46.2942,46.3795,43.3564,44.0387,1630600.0],["2021-04-30",43.328,43.8302,42.9678,43.3469,1440600.0],["2021-05-03",43.6123,43.9155,42.0296,42.513,1658400.0],["2021-05-04",41.7264,41.9823,40.537,40.9682,1860200.0],["2021-05-05",41.6885,41.8212,40.6555,40.8166,1021800.0],["2021-05-06",40.646,41.2999,38.7554,39.8215,3357500.0],["2021-05-07",40.7787,41.878,40.357,41.0725,1324500.0],["2021-05-10",40.6176,40.845,39.7268,40.1343,4852900.0],["2021-05-11",38.6464,40.0395,37.9167,39.5941,3750200.0],["2021-05-12",38.6749,39.1676,37.2818,37.5471,1746800.0],["2021-05-13",38.1442,38.31,35.8508,36.5236,3560500.0],["2021-05-14",37.4997,38.9023,37.0354,38.836,2869600.0],["2021-05-17",38.3905,39.433,37.9736,39.2908,1897100.0],["2021-05-18",39.5278,40.3712,39.0539,39.8026,2128800.0],["2021-05-19",38.7696,41.3284,38.4758,40.8545,2544500.0],["2021-05-20",41.4326,43.8018,41.2715,42.911,4524100.0],["2021-05-21",43.3374,44.2946,43.2901,43.5933,2598100.0],["2021-05-24",44.3325,44.5315,42.9868,43.129,2443300.0],["2021-05-25",43.309,44.8916,43.1953,44.323,1447900.0],["2021-05-26",45.0148,45.9625,44.7827,45.7161,1980500.0],["2021-05-27",45.3844,47.5641,44.5505,46.4458,3452500.0],["2021-05-28",46.7301,47.1282,45.9246,46.5406,1554500.0],["2021-06-01",47.1471,48.1706,45.6593,46.1141,2428000.0],["2021-06-02",46.0289,48.2749,45.5361,48.2369,3445500.0],["2021-06-03",48.3317,51.3169,47.005,49.9712,4627800.0],["2021-06-04",50.2366,50.5967,49.1088,49.1752,3190700.0],["2021-06-07",49.5827,49.7438,48.616,49.251,2096100.0],["2021-06-08",49.7059,49.9996,47.7252,48.9667,3222200.0],["2021-06-09",49.251,49.7722,48.635,48.7771,974300.0],["2021-06-10",48.635,49.6111,48.2606,49.5732,907100.0],["2021-06-11",49.4974,50.3692,49.3931,49.7627,1666000.0],["2021-06-14",49.9143,50.5493,49.6679,50.3503,985300.0],["2021-06-15",50.0186,50.066,48.4644,48.834,1406500.0],["2021-06-16",48.834,49.7248,47.8295,49.5732,1647700.0],["2021-06-17",49.431,51.9613,49.3457,50.7862,2273600.0],["2021-06-18",50.663,52.2267,50.663,52.2172,3479800.0],["2021-06-21",51.7623,51.8476,50.2745,51.5159,1423000.0],["2021-06-22",52.0087,52.2835,51.3264,52.1698,869200.0],["2021-06-23",52.3309,52.8427,51.6486,52.2741,2112000.0],["2021-06-24",52.7574,53.942,52.4731,53.4113,4352100.0],["2021-06-25",53.5061,53.8851,52.5679,53.4776,1070600.0],["2021-06-28",53.9325,53.9704,51.9139,52.6247,1280500.0],["2021-06-29",52.3404,53.5724,51.895,53.4113,1474900.0],["2021-06-30",53.0133,53.1459,51.895,52.9943,2450100.0],["2021-07-01",52.8237,54.2073,52.5489,54.0462,2099200.0],["2021-07-02",54.0936,55.0318,54.0841,54.8233,1188000.0],["2021-07-06",54.4916,55.4204,53.6008,53.7525,945400.0],["2021-07-07",54.0368,54.4537,52.8664,53.127,856800.0],["2021-07-08",51.9708,52.0845,43.1858,48.9098,13484800.0],["2021-07-09",48.9003,50.862,47.5736,50.7862,2648500.0],["2021-07-12",50.7388,51.1179,48.4833,49.0614,1272800.0],["2021-07-13",49.0425,49.7438,48.5431,49.2984,737700.0],["2021-07-14",50.2271,50.6062,48.7089,48.9572,1448300.0],["2021-07-15",48.6634,49.2699,47.4646,48.1138,1521700.0],["2021-07-16",48.5592,48.9477,47.4001,48.8056,995300.0],["2021-07-19",47.7631,48.8909,46.9813,48.3033,1459200.0],["2021-07-20",48.7771,52.8806,48.0758,52.4162,2730200.0],["2021-07-21",52.6152,54.3637,52.4162,54.141,2037100.0],["2021-07-22",54.3684,55.0318,54.1315,54.6433,1033800.0],["2021-07-23",55.1266,55.5909,54.6054,55.1361,1093200.0],["2021-07-26",54.5675,54.8518,53.0417,53.326,1322300.0],["2021-07-27",52.6531,53.1175,49.9143,50.6914,2614500.0],["2021-07-28",51.1463,52.7858,50.9757,52.0751,1461800.0],["2021-07-29",52.1035,54.1789,51.9708,53.6766,1030000.0],["2021-07-30",53.2786,53.8188,52.3973,52.5394,936700.0],["2021-08-02",53.8851,54.5959,53.3355,54.1979,1216200.0],["2021-08-03",53.942,54.122,51.8097,52.9374,794500.0],["2021-08-04",52.9754,53.7998,52.1509,52.3309,706000.0],["2021-08-05",52.312,53.7619,51.9992,53.0512,707300.0],["2021-08-06",53.0701,54.0273,52.8948,53.743,918100.0],["2021-08-09",54.122,55.1455,53.544,54.558,1406700.0],["2021-08-10",54.8612,55.2498,54.0652,54.7759,1901400.0],["2021-08-11",54.6148,55.4298,53.4871,55.0792,1468300.0],["2021-08-12",54.7475,54.8897,52.7763,54.1031,1988500.0],["2021-08-13",55.9132,57.6853,54.9134,55.7426,3488600.0],["2021-08-16",54.8139,55.4583,52.6342,53.6103,1347100.0],["2021-08-17",52.7669,53.544,51.4685,53.127,1875300.0],["2021-08-18",53.0701,54.8612,52.3878,53.9136,1846300.0],["2021-08-19",53.2976,53.7904,52.8616,53.1744,755500.0],["2021-08-20",53.0038,53.9325,52.9374,53.8946,695600.0],["2021-08-23",54.3684,55.1076,53.6293,54.3969,1209500.0],["2021-08-24",54.7475,55.6194,54.2263,55.1266,1164200.0],["2021-08-25",55.3256,56.2543,54.3969,56.1501,842200.0],["2021-08-26",55.8753,56.0648,54.5675,54.757,329500.0],["2021-08-27",55.4393,57.8085,55.2972,57.7422,1200400.0],["2021-08-30",57.8843,58.4245,56.8229,57.1451,843900.0],["2021-08-31",56.8514,57.4276,55.7047,56.3586,976300.0],["2021-09-01",57.42,58.3061,56.8703,57.3157,1150900.0],["2021-09-02",57.3063,57.5621,55.8279,56.0364,918400.0],["2021-09-03",55.7331,56.4533,55.0697,55.4109,1221800.0],["2021-09-07",55.7047,55.7047,54.5011,54.956,1239400.0],["2021-09-08",54.8328,54.8328,52.8142,52.8332,2055000.0],["2021-09-09",52.7195,53.9031,52.5963,53.4397,1279500.0],["2021-09-10",53.7145,54.6527,53.0038,53.0512,1337600.0],["2021-09-13",53.4397,53.5961,52.0466,52.9943,623700.0],["2021-09-14",53.3686,53.4018,51.0421,51.696,1111100.0],["2021-09-15",51.6296,52.2362,50.9378,52.0466,837900.0],["2021-09-16",51.7528,52.8142,50.9852,52.8048,900100.0],["2021-09-17",52.729,53.7714,52.4447,53.5345,1644300.0],["2021-09-20",52.0372,53.1602,51.0279,52.6721,1525400.0],["2021-09-21",53.1838,53.4018,51.7908,52.6342,525900.0],["2021-09-22",52.3499,54.3495,52.1509,53.7619,559600.0],["2021-09-23",54.3021,54.8423,53.5629,54.3211,1324600.0],["2021-09-24",54.1031,54.2073,53.217,53.7904,408400.0],["2021-09-27",53.4113,53.7714,52.2077,53.3923,1075400.0],["2021-09-28",52.3878,52.5394,49.6585,50.3503,1592000.0],["2021-09-29",50.445,50.9568,48.7203,49.2131,1093900.0],["2021-09-30",49.2699,49.8006,48.8056,49.014,792900.0],["2021-10-01",49.6016,50.2745,48.9619,50.0281,581900.0],["2021-10-04",49.4689,49.4689,46.588,46.8439,1673900.0],["2021-10-05",46.8818,47.1661,43.4701,43.8018,4434400.0],["2021-10-06",42.6835,43.3659,42.0865,42.6646,3237000.0],["2021-10-07",43.5744,44.9295,41.9349,42.7973,10781900.0],["2021-10-08",42.3613,42.6456,34.4245,34.6567,17449100.0],["2021-10-11",33.7564,34.5998,29.4729,30.6764,23679800.0],["2021-10-12",32.2591,35.1495,31.8411,35.0263,9924400.0],["2021-10-13",35.0168,35.2727,32.7661,32.9982,8089900.0],["2021-10-14",33.4342,34.5145,32.496,33.311,4529600.0],["2021-10-15",35.0926,36.1256,33.7943,35.339,5280100.0],["2021-10-18",35.2537,35.3864,34.1165,34.6567,2565800.0],["2021-10-19",34.8746,35.756,34.306,35.7465,3951800.0],["2021-10-20",35.9171,37.8219,35.7844,37.3386,4076600.0],["2021-10-21",37.0638,37.4903,36.9122,37.0543,2797300.0],["2021-10-22",36.8269,36.9596,34.4387,35.7276,2308600.0],["2021-10-25",36.0213,36.9501,36.0119,36.9122,1653600.0],["2021-10-26",37.2628,37.2723,36.4857,36.6942,2503500.0],["2021-10-27",36.7037,36.7037,33.3584,34.2207,8404200.0],["2021-10-28",34.6851,35.6991,34.3629,34.7135,2147800.0],["2021-10-29",34.7135,35.4148,34.0502,34.306,2080300.0],["2021-11-01",34.4103,35.1116,33.9364,34.5714,2135100.0],["2021-11-02",34.5998,34.5998,32.7519,33.2541,1530400.0],["2021-11-03",33.2352,33.6711,32.4391,32.6476,2845100.0],["2021-11-04",32.7329,33.1688,31.5578,31.9842,1719400.0],["2021-11-05",32.3254,33.1404,32.1359,32.6571,1127100.0],["2021-11-08",32.7803,33.13,32.5813,32.8182,989500.0],["2021-11-09",32.7708,32.7897,31.7947,32.1738,1908400.0],["2021-11-10",32.0316,32.5813,30.9039,31.6904,1633300.0],["2021-11-11",31.8705,32.4107,31.6051,32.2496,1773400.0],["2021-11-12",34.1734,34.8273,33.3489,33.4437,5184000.0],["2021-11-15",33.3299,35.6707,33.2257,35.2253,2364100.0],["2021-11-16",34.9694,34.9694,33.2162,34.0976,2452100.0],["2021-11-17",33.3015,33.4863,30.1552,30.847,5538500.0],["2021-11-18",31.1218,31.1929,28.8569,29.1128,4325000.0],["2021-11-19",29.198,29.6245,28.094,28.1651,5058100.0],["2021-11-22",27.3027,27.7197,25.9191,26.1844,5202900.0],["2021-11-23",26.2792,26.7436,24.6871,25.4263,4541200.0],["2021-11-24",25.0662,26.4592,24.9051,26.2981,2651400.0],["2021-11-26",25.4831,26.6298,25.2178,25.4452,1745200.0],["2021-11-29",25.7864,26.2129,24.3933,24.7724,3101000.0],["2021-11-30",24.4975,25.142,23.4399,24.2227,4535400.0],["2021-12-01",25.0567,25.8717,23.4456,23.5309,4197400.0],["2021-12-02",23.5404,25.1088,23.5404,24.943,2425600.0],["2021-12-03",25.0756,25.1657,23.2845,23.5025,4969000.0],["2021-12-06",23.5025,24.9714,22.877,24.7439,3102800.0],["2021-12-07",25.9096,27.0563,25.6063,26.5445,4450400.0],["2021-12-08",26.5635,27.6154,26.336,27.3311,2437200.0],["2021-12-09",26.9331,27.7481,26.4782,26.5919,2806800.0],["2021-12-10",26.8383,27.6723,26.2792,26.573,4613700.0],["2021-12-13",26.156,27.2269,25.1704,25.9285,1739500.0],["2021-12-14",25.4073,25.8717,24.9903,25.0851,1769200.0],["2021-12-15",25.1325,26.0991,24.128,26.0802,1820700.0],["2021-12-16",25.9096,25.9854,23.7441,23.891,2591400.0],["2021-12-17",23.4172,24.5734,23.2561,23.8531,6076400.0],["2021-12-20",23.2277,23.6456,22.8675,22.8865,2076600.0],["2021-12-21",23.1045,24.7629,23.076,24.2417,2404300.0],["2021-12-22",24.0616,24.6302,23.8256,24.2606,1565900.0],["2021-12-23",24.109,25.9049,23.7015,25.3126,2893500.0],["2021-12-27",25.0756,25.5021,24.8103,25.3884,1512400.0],["2021-12-28",25.3505,25.5684,24.6587,24.9051,1891900.0],["2021-12-29",25.0662,25.0662,24.2038,24.2796,947200.0],["2021-12-30",24.0711,25.9949,24.0237,25.5021,1944900.0],["2021-12-31",25.2367,25.8148,24.8103,24.8482,982200.0],["2022-01-03",25.0946,27.1795,24.8766,27.1037,2564100.0],["2022-01-04",25.739,26.4592,23.3319,24.3364,6750000.0],["2022-01-05",23.9668,24.6397,22.2989,22.3558,2868600.0],["2022-01-06",22.4126,22.8675,21.5597,22.5832,3286800.0],["2022-01-07",22.4032,23.6825,22.3463,22.46,1399300.0],["2022-01-10",22.0241,22.0241,20.8679,21.9578,2207000.0],["2022-01-11",21.9578,23.7394,21.5882,23.1613,2003200.0],["2022-01-12",23.3793,23.91,23.1092,23.3603,1387300.0],["2022-01-13",23.6162,23.9128,22.2326,22.3179,1537200.0],["2022-01-14",21.4176,22.3558,20.9343,21.2754,1899700.0],["2022-01-18",20.7447,21.0954,19.5649,19.6359,2060800.0],["2022-01-19",19.835,20.8869,19.726,19.8634,2411300.0],["2022-01-20",20.2709,21.446,20.0908,20.1572,3294700.0],["2022-01-21",19.8918,20.9106,19.6407,19.6549,2408000.0],["2022-01-24",18.8968,20.2898,18.0533,20.1572,3081700.0],["2022-01-25",19.5601,20.2993,18.9252,19.617,3052800.0],["2022-01-26",20.5173,21.3228,19.4369,19.598,2305100.0],["2022-01-27",19.3516,19.6833,18.5935,18.9536,2672800.0],["2022-01-28",19.1242,19.8918,18.9157,19.7781,2614000.0],["2022-01-31",19.4938,21.4934,19.4748,21.4365,3101700.0],["2022-02-01",21.1617,22.0715,21.0859,21.6545,3830500.0],["2022-02-02",21.3133,21.4271,19.0768,19.0768,4254700.0],["2022-02-03",18.4798,18.6883,16.2053,16.4517,10657900.0],["2022-02-04",16.6318,17.2715,15.7505,16.954,5067300.0],["2022-02-07",16.9066,17.3994,16.3759,16.537,4178600.0],["2022-02-08",16.3759,16.5749,16.1485,16.3001,3249100.0],["2022-02-09",16.8119,17.4373,16.7313,17.352,3519500.0],["2022-02-10",16.9445,18.0154,16.7076,16.8213,3809900.0],["2022-02-11",17.1151,17.7027,16.158,16.4044,2485200.0],["2022-02-14",16.2622,16.8403,16.1305,16.357,1757300.0],["2022-02-15",16.6887,17.589,16.6413,17.5795,3361300.0],["2022-02-16",17.2194,17.2952,16.5276,16.736,5506700.0],["2022-02-17",16.7266,16.8687,15.2861,15.4756,7954700.0],["2022-02-18",15.4851,15.6178,14.6891,14.907,5492200.0],["2022-02-22",14.5374,14.9639,14.1773,14.4616,4283800.0],["2022-02-23",14.6417,14.926,14.2531,14.2721,2807600.0],["2022-02-24",13.4476,14.9544,13.277,14.8502,2448300.0],["2022-02-25",14.8596,15.0966,14.4427,15.0776,1837700.0],["2022-02-28",14.8312,15.4282,14.6132,15.106,1809800.0],["2022-03-01",15.125,15.4946,14.5659,14.708,2482600.0],["2022-03-02",14.7554,14.8881,14.0067,14.4995,2607400.0],["2022-03-03",14.727,14.727,13.476,13.5139,2328900.0],["2022-03-04",13.4002,13.6627,12.5426,12.7084,2365800.0],["2022-03-07",12.7747,13.0306,11.666,11.6944,1995000.0],["2022-03-08",11.6944,12.3786,11.1921,11.9503,3267100.0],["2022-03-09",12.3293,13.0117,12.3293,12.7368,2140900.0],["2022-03-10",12.4051,12.4715,11.9503,12.2725,1971400.0],["2022-03-11",12.5947,12.9358,11.8934,11.9503,2065300.0],["2022-03-14",11.7512,12.1967,11.1447,11.2774,1795300.0],["2022-03-15",11.23,11.9503,11.23,11.8555,2491000.0],["2022-03-16",12.1587,13.8124,12.1587,13.7319,4789700.0],["2022-03-17",13.4381,13.9499,13.0496,13.8077,3505800.0],["2022-03-18",14.3763,17.1435,14.3289,16.9161,12120400.0],["2022-03-21",16.6034,16.8592,15.9589,16.158,4953100.0],["2022-03-22",16.12,17.8733,16.12,17.6363,5948600.0],["2022-03-23",17.2288,19.816,16.8971,19.1432,9375100.0],["2022-03-24",19.1432,21.1143,18.8209,20.5173,7642300.0],["2022-03-25",20.2709,20.4889,18.0817,18.6883,8603200.0],["2022-03-28",18.8683,19.1337,18.0249,18.7262,6768600.0],["2022-03-29",19.4843,19.6833,18.6883,19.3801,16279600.0],["2022-03-30",19.6739,20.4225,18.8209,18.982,5613500.0],["2022-03-31",19.1337,19.2284,18.6267,19.001,3555700.0],["2022-04-01",19.2758,20.8205,19.2758,19.9771,3699800.0],["2022-04-04",19.8823,20.5268,19.5033,20.3941,3328800.0],["2022-04-05",20.1572,20.3562,18.8494,19.2569,3350200.0],["2022-04-06",18.7546,19.1716,18.1386,19.1052,3273100.0],["2022-04-07",18.385,18.6314,16.9967,17.987,5056600.0],["2022-04-08",18.1576,18.2997,17.0109,17.2288,1991200.0],["2022-04-11",17.0393,17.371,16.5276,16.954,1909900.0],["2022-04-12",17.4373,17.5795,16.2432,16.5086,2719600.0],["2022-04-13",16.2243,16.7739,16.2053,16.6697,2364400.0],["2022-04-14",16.8119,17.0109,16.1011,16.2053,3351000.0],["2022-04-18",16.0063,16.1959,15.4851,15.7978,1742400.0],["2022-04-19",15.6367,16.8213,15.5988,16.6318,2169100.0],["2022-04-20",16.4044,16.6223,15.4851,15.4946,1565400.0],["2022-04-21",15.6652,16.0727,14.2171,14.3195,3074700.0],["2022-04-22",14.3005,14.5279,13.5803,13.7793,3220400.0],["2022-04-25",13.7414,14.618,13.7035,14.5943,3376600.0],["2022-04-26",14.3289,14.3953,13.6182,14.0162,3193800.0],["2022-04-27",13.9972,14.3574,13.7888,14.0067,2837200.0],["2022-04-28",14.2247,14.6464,13.7793,14.4332,2466700.0],["2022-04-29",14.3005,14.926,13.9025,13.9404,1829700.0],["2022-05-02",13.7603,14.1015,13.495,14.0636,4354600.0],["2022-05-03",14.0257,14.2057,13.4002,13.6371,2085200.0],["2022-05-04",13.5992,13.8456,12.1351,13.7508,6475300.0],["2022-05-05",13.4571,13.4571,12.1114,12.4525,2717100.0],["2022-05-06",12.2819,12.3435,11.3911,11.6849,4991000.0],["2022-05-09",11.2111,11.2679,10.0312,10.1876,6508600.0],["2022-05-10",10.5287,10.8036,9.7185,10.2634,5488400.0],["2022-05-11",10.1876,10.2634,9.4863,9.5147,9169300.0],["2022-05-12",9.2494,9.9601,9.0314,9.6853,11681200.0],["2022-05-13",9.9886,12.7937,9.9886,12.7653,9603400.0],["2022-05-16",12.4051,12.661,11.5617,11.6091,5372500.0],["2022-05-17",12.045,12.552,11.7228,12.481,4409600.0],["2022-05-18",12.0355,13.1633,12.0355,12.4241,5327700.0],["2022-05-19",12.3104,14.0257,12.2725,13.6276,4425800.0],["2022-05-20",13.8551,14.2436,12.7937,13.3813,4367300.0],["2022-05-23",13.3907,13.5992,12.8885,13.4665,2400800.0],["2022-05-24",13.0211,13.0259,12.3199,12.6515,2350600.0],["2022-05-25",12.6894,13.4002,12.3767,13.277,2416800.0],["2022-05-26",13.277,14.201,13.1349,13.9404,2540400.0],["2022-05-27",14.1015,14.8407,14.1015,14.7838,1914000.0],["2022-05-31",14.7364,15.0207,14.3195,14.5564,2071800.0],["2022-06-01",14.5848,14.9734,14.0162,14.0731,2041800.0],["2022-06-02",14.111,15.2861,13.9878,15.0681,3140400.0],["2022-06-03",15.305,15.8737,15.0018,15.4093,4407000.0],["2022-06-06",15.6841,16.338,15.3145,15.7694,2956000.0],["2022-06-07",15.2861,16.158,15.2861,16.1295,3359500.0],["2022-06-08",16.1011,16.4802,15.9921,16.3001,4255800.0],["2022-06-09",15.5041,15.5893,12.3198,12.4241,12784300.0],["2022-06-10",12.1114,12.3198,11.6423,11.7418,4720600.0],["2022-06-13",11.0405,11.2016,10.4861,10.8415,3867500.0],["2022-06-14",10.8889,11.0405,10.3724,10.6235,3160900.0],["2022-06-15",10.8983,11.3248,10.6425,11.2016,4307500.0],["2022-06-16",10.6519,10.6804,9.8938,10.1497,2701800.0],["2022-06-17",10.235,10.5477,9.8464,10.5003,3613400.0],["2022-06-21",10.6519,10.9457,10.2207,10.3392,3738900.0],["2022-06-22",10.0454,10.5193,9.9696,10.2539,4470500.0],["2022-06-23",9.9696,10.2217,9.619,9.9317,6761400.0],["2022-06-24",10.1402,10.8415,9.9506,10.5572,6075400.0],["2022-06-27",10.6898,10.6898,10.0644,10.3202,3248400.0],["2022-06-28",10.2539,10.3961,9.6758,9.6853,1863000.0],["2022-06-29",9.5811,9.7611,9.401,9.5242,4001600.0],["2022-06-30",9.3347,9.818,8.9556,9.7043,4414200.0],["2022-07-01",9.6758,9.9222,9.5147,9.6569,2468000.0],["2022-07-05",9.3915,10.2302,9.003,10.216,3532500.0],["2022-07-06",10.1307,10.3487,9.8606,9.9696,2471500.0],["2022-07-07",9.9696,10.2255,9.8843,10.0833,3318100.0],["2022-07-08",9.9127,10.4908,9.8464,10.3202,2647200.0],["2022-07-11",10.1118,10.1497,9.69,9.7895,2107700.0],["2022-07-12",9.8938,10.235,9.7043,10.0833,1639500.0],["2022-07-13",9.7137,10.3345,9.619,10.1876,1580700.0],["2022-07-14",10.0644,10.1165,9.5147,9.5526,2258500.0],["2022-07-15",9.799,10.017,9.5574,9.8654,3345500.0],["2022-07-18",10.1402,10.5003,10.0075,10.1023,2588100.0],["2022-07-19",10.3297,10.5761,10.1781,10.5382,2594900.0],["2022-07-20",10.5382,11.0879,10.5382,10.9457,2649200.0],["2022-07-21",10.8889,11.0594,10.6093,10.6993,2337200.0],["2022-07-22",10.6614,10.7846,10.1165,10.3202,2289000.0],["2022-07-25",10.3297,10.4671,9.998,10.4055,1531700.0],["2022-07-26",10.2444,10.2539,9.799,9.8464,1132100.0],["2022-07-27",10.1402,10.4245,10.0833,10.3676,2290300.0],["2022-07-28",10.3297,10.5761,9.9412,10.3582,3890100.0],["2022-07-29",10.2634,10.434,10.1212,10.2823,3369800.0],["2022-08-01",10.235,10.2681,9.6569,10.1781,1618800.0],["2022-08-02",10.0644,10.3866,9.9601,10.3108,2300400.0],["2022-08-03",10.4671,11.6944,10.434,11.5901,7102200.0],["2022-08-04",11.7986,14.2721,11.7512,14.2436,10683700.0],["2022-08-05",13.675,14.1489,13.0969,13.874,4924600.0],["2022-08-08",14.0162,14.9118,13.9499,14.4427,5208700.0],["2022-08-09",14.111,14.5279,13.9972,14.4427,3137400.0],["2022-08-10",15.1913,16.0253,15.1439,15.4946,6900400.0],["2022-08-11",15.6746,15.722,13.7129,13.8172,4542300.0],["2022-08-12",14.2152,14.3195,13.7414,14.1773,2189400.0],["2022-08-15",13.9688,14.5564,13.9309,14.4711,2397800.0],["2022-08-16",14.3005,14.5753,13.5566,14.1204,2813600.0],["2022-08-17",13.8267,14.111,13.5945,13.874,2194700.0],["2022-08-18",13.7793,13.8456,13.2865,13.5992,1771700.0],["2022-08-19",13.1728,13.1728,11.9218,12.1587,4563000.0],["2022-08-22",11.846,12.2535,11.7797,12.0355,1842000.0],["2022-08-23",12.0829,13.4239,11.8887,13.277,4809400.0],["2022-08-24",13.2201,14.4995,13.0069,14.4806,4278000.0],["2022-08-25",14.708,14.8596,13.9906,14.2626,4786900.0],["2022-08-26",15.5893,18.4703,14.8596,15.8263,9508900.0],["2022-08-29",15.523,15.94,14.5279,14.5564,3018700.0],["2022-08-30",14.5848,15.0492,13.8835,14.3479,3369700.0],["2022-08-31",14.5279,15.0871,14.49,14.727,2844400.0],["2022-09-01",14.3384,14.727,13.874,14.291,3182300.0],["2022-09-02",14.5374,14.7838,13.912,14.291,4012200.0],["2022-09-06",14.2152,14.2531,13.6087,13.7319,1874100.0],["2022-09-07",13.7793,14.2768,13.5708,14.1868,2262000.0],["2022-09-08",13.7414,14.0731,13.4286,13.9309,3457200.0],["2022-09-09",14.2057,15.2577,14.2057,15.1724,3140400.0],["2022-09-12",15.3524,15.7125,15.1534,15.6652,2408900.0],["2022-09-13",14.6891,15.2311,14.5374,14.8217,2975200.0],["2022-09-14",14.8596,14.8786,14.4142,14.8502,2427200.0],["2022-09-15",14.6701,15.6889,14.6701,14.8312,2546400.0],["2022-09-16",14.291,14.3147,13.8456,14.1583,2777900.0],["2022-09-19",13.893,14.5659,13.8267,14.5564,3884300.0],["2022-09-20",14.2247,14.6606,13.9783,14.2152,3280200.0],["2022-09-21",14.3195,14.8028,13.9688,14.2342,3772600.0],["2022-09-22",14.2342,14.3195,13.2486,13.3244,3658100.0],["2022-09-23",13.078,13.2865,12.8411,12.9832,3243400.0],["2022-09-26",12.8316,12.8316,11.2727,11.9503,10616900.0],["2022-09-27",12.1398,12.9358,12.0545,12.3483,4170900.0],["2022-09-28",12.5283,13.4286,12.3578,13.2296,3297000.0],["2022-09-29",12.7084,12.9548,12.0166,12.3198,3596600.0],["2022-09-30",12.1872,12.9169,12.1208,12.5378,2383700.0],["2022-10-03",12.8506,13.9309,12.8506,13.7888,5113500.0],["2022-10-04",14.2436,15.1771,14.2436,14.7175,4773600.0],["2022-10-05",14.3195,14.727,14.2626,14.5753,2859600.0],["2022-10-06",14.4806,15.0113,14.3668,14.7175,2596600.0],["2022-10-07",14.2152,14.6796,14.1204,14.5374,2620700.0],["2022-10-10",14.6132,14.6132,13.7129,14.0352,1995500.0],["2022-10-11",13.9593,14.1394,13.1159,13.3813,2643400.0],["2022-10-12",13.3054,13.5424,12.8885,13.4665,2361600.0],["2022-10-13",12.7937,13.6324,12.443,13.4665,3536900.0],["2022-10-14",13.6466,13.8456,12.6989,12.7274,2664500.0],["2022-10-17",13.078,13.8409,13.078,13.5329,1899000.0],["2022-10-18",13.9688,14.092,13.4192,13.6182,1309800.0],["2022-10-19",13.3054,13.6466,13.0922,13.1538,1972000.0],["2022-10-20",13.1728,13.4334,12.5947,12.7747,2613600.0],["2022-10-21",12.5947,13.2391,12.3862,13.2107,1822700.0],["2022-10-24",13.1633,13.2296,12.481,12.8695,1631700.0],["2022-10-25",13.1349,14.1015,13.0543,13.7224,3128000.0],["2022-10-26",13.495,13.7603,12.7558,12.7747,3638500.0],["2022-10-27",12.8979,13.296,12.4715,12.6326,2239300.0],["2022-10-28",12.5189,12.6515,12.0261,12.5947,2118600.0],["2022-10-31",12.4904,13.0969,12.3909,12.9643,3101000.0],["2022-11-01",13.4571,14.092,13.3054,14.0446,4060100.0],["2022-11-02",13.9309,14.0494,13.277,13.2865,3278000.0],["2022-11-03",13.078,14.1868,12.9453,13.6561,3397100.0],["2022-11-04",14.0541,14.0825,12.3085,12.5378,3544300.0],["2022-11-07",12.6042,12.6989,12.1019,12.3198,2079400.0],["2022-11-08",12.2251,12.9406,11.865,12.3483,2185900.0],["2022-11-09",12.1114,12.1208,11.666,11.8555,1986500.0],["2022-11-10",12.5378,12.9832,12.064,12.1019,3349100.0],["2022-11-11",12.4241,13.3291,12.2535,13.059,4051000.0],["2022-11-14",13.0211,13.2154,12.7274,12.8411,1598800.0],["2022-11-15",13.4476,13.4523,12.9737,13.1822,2645200.0],["2022-11-16",12.9548,13.1064,11.8839,11.9029,2392900.0],["2022-11-17",11.6565,11.666,10.8415,11.0026,3736000.0],["2022-11-18",11.6754,12.5094,11.1826,11.4385,5286700.0],["2022-11-21",11.2964,11.6849,11.1163,11.6091,3688300.0],["2022-11-22",11.6091,11.6091,10.9836,11.3816,3710600.0],["2022-11-23",10.0359,10.0691,9.0314,9.7232,15208700.0],["2022-11-25",9.6569,9.7516,9.3062,9.3631,3975000.0],["2022-11-28",9.3347,9.799,9.1735,9.5242,5908500.0],["2022-11-29",9.2967,9.6095,9.1404,9.3157,4956500.0],["2022-11-30",9.3347,10.0359,9.2494,9.9791,6021700.0],["2022-12-01",9.7137,9.7611,9.1451,9.2209,8148100.0],["2022-12-02",9.0977,9.3252,8.9224,9.2683,5339700.0],["2022-12-05",9.2115,9.3441,8.6808,8.7471,4920700.0],["2022-12-06",8.6997,8.7471,8.2733,8.6144,7119000.0],["2022-12-07",8.387,8.3917,8.1121,8.3301,5531400.0],["2022-12-08",8.4723,8.6855,8.2733,8.6239,3878300.0],["2022-12-09",8.586,8.6808,8.3206,8.5291,3094500.0],["2022-12-12",8.4249,8.4723,8.1406,8.3396,6071300.0],["2022-12-13",8.7471,8.8608,7.8942,7.9131,9759000.0],["2022-12-14",7.9416,8.0458,7.5435,7.8752,7980300.0],["2022-12-15",7.7046,7.8847,7.4772,7.4867,4062800.0],["2022-12-16",7.4488,7.6099,7.1739,7.2971,4878000.0],["2022-12-19",7.3066,7.5198,7.1171,7.4203,3985700.0],["2022-12-20",7.354,7.6051,7.3161,7.4772,4580200.0],["2022-12-21",7.7236,8.1121,7.5625,7.9795,6861700.0],["2022-12-22",7.8658,8.0174,7.6099,7.9321,6182500.0],["2022-12-23",7.9605,8.2022,7.9179,8.169,2606800.0],["2022-12-27",8.0742,8.1216,7.8089,8.0458,4132500.0],["2022-12-28",8.0648,8.2069,7.8373,7.9131,2169800.0],["2022-12-29",8.0648,8.2448,7.8752,8.2259,2090600.0],["2022-12-30",8.0363,8.3728,8.0363,8.2827,2450400.0],["2023-01-03",8.4344,8.4817,7.7662,7.8089,3857500.0],["2023-01-04",7.9984,8.2164,7.8942,8.0837,1641200.0],["2023-01-05",7.8752,8.1216,7.8373,8.1027,2952500.0],["2023-01-06",8.2164,8.5339,7.9605,8.4723,3271000.0],["2023-01-09",8.5765,8.7566,8.4912,8.7187,3423400.0],["2023-01-10",8.6523,8.8324,8.6097,8.7281,4422400.0],["2023-01-11",8.8134,9.0124,8.6428,9.0124,3321100.0],["2023-01-12",9.1072,9.183,8.7376,9.0788,2917200.0],["2023-01-13",8.8513,9.1167,8.8513,8.9556,1967700.0],["2023-01-17",8.6523,8.766,8.0297,8.5955,6819000.0],["2023-01-18",8.7471,8.9793,8.5955,8.6523,3417400.0],["2023-01-19",8.5196,8.5955,8.3064,8.5102,2425400.0],["2023-01-20",8.3822,8.5623,8.2164,8.4059,3912500.0],["2023-01-23",8.5196,8.6997,8.4486,8.6144,4128300.0],["2023-01-24",8.4723,8.8987,8.4438,8.8608,2608000.0],["2023-01-25",8.7376,9.1356,8.6049,9.1167,2137600.0],["2023-01-26",9.2967,9.8274,9.2873,9.7895,3837000.0],["2023-01-27",9.7422,10.1023,9.5668,9.8938,2755300.0],["2023-01-30",9.5242,9.709,9.3394,9.3631,2010600.0],["2023-01-31",9.5337,9.6095,9.3963,9.5621,2759800.0],["2023-02-01",9.5811,9.6948,9.3508,9.5716,2374300.0],["2023-02-02",10.1781,10.1895,9.4579,9.6474,6315100.0],["2023-02-03",9.3441,9.5716,9.0883,9.1356,2608300.0],["2023-02-06",8.8703,9.0124,8.5907,8.7281,3544300.0],["2023-02-07",8.6428,8.8229,8.5291,8.7187,2609200.0],["2023-02-08",8.6523,8.8229,8.5955,8.7566,2706700.0],["2023-02-09",8.8324,8.9461,8.7376,8.766,4116900.0],["2023-02-10",8.6618,8.7281,8.5196,8.6144,3151700.0],["2023-02-13",8.6334,8.8229,8.5765,8.7566,2322100.0],["2023-02-14",8.6523,8.8987,8.5576,8.8324,2076300.0],["2023-02-15",8.766,9.1783,8.766,9.1546,2513400.0],["2023-02-16",8.8987,9.1119,8.785,8.9366,1538700.0],["2023-02-17",8.766,8.8798,8.6353,8.7281,2314000.0],["2023-02-21",8.5765,8.7281,8.4391,8.4438,1557500.0],["2023-02-22",8.5481,8.6523,8.3728,8.4912,1176700.0],["2023-02-23",8.6239,8.6334,8.4154,8.5481,928500.0],["2023-02-24",8.368,8.4912,8.3206,8.3965,1580100.0],["2023-02-27",8.4438,8.5007,8.2069,8.2069,2031000.0],["2023-02-28",8.2259,8.3301,8.1785,8.2164,1925900.0],["2023-03-01",8.3301,8.3964,7.9984,8.1121,2930600.0],["2023-03-02",7.9605,8.1406,7.8563,8.0174,5135400.0],["2023-03-03",8.6239,9.5621,8.3775,8.4533,8792800.0],["2023-03-06",8.3491,8.766,8.3396,8.4344,3513900.0],["2023-03-07",8.3965,8.6286,8.2353,8.3775,2847300.0],["2023-03-08",8.4817,8.766,8.4675,8.7566,2775300.0],["2023-03-09",8.7566,8.7755,8.2733,8.3301,2015200.0],["2023-03-10",8.2164,8.2685,7.7473,7.8373,8516100.0],["2023-03-13",7.6762,7.9084,7.3531,7.6383,3991600.0],["2023-03-14",7.8752,8.1501,7.8089,7.951,2715700.0],["2023-03-15",7.7331,7.8942,7.5198,7.8563,3772900.0],["2023-03-16",7.8373,7.8847,7.6051,7.7805,2582300.0],["2023-03-17",7.7899,7.7994,7.335,7.4962,4062900.0],["2023-03-20",7.553,7.553,7.2687,7.3919,4780100.0],["2023-03-21",7.5814,7.9416,7.4962,7.8468,2553500.0],["2023-03-22",7.8847,7.951,7.553,7.5625,2347800.0],["2023-03-23",7.6383,7.6762,7.2971,7.3635,2984300.0],["2023-03-24",7.2687,7.5341,7.2336,7.4772,1967600.0],["2023-03-27",7.6573,7.752,7.4924,7.5814,2456900.0],["2023-03-28",7.9416,8.1974,7.8563,7.8942,3001300.0],["2023-03-29",7.9795,8.1785,7.9131,7.9795,3492000.0],["2023-03-30",8.188,8.3396,7.9131,7.9605,2844500.0],["2023-03-31",7.97,8.2543,7.97,8.1216,6108000.0],["2023-04-03",8.1121,8.1216,7.6942,7.7331,1878700.0],["2023-04-04",7.7236,7.7994,7.4582,7.4867,2127300.0],["2023-04-05",7.3824,7.4488,7.2545,7.2782,3346800.0],["2023-04-06",7.2403,7.4203,7.2308,7.335,2589800.0],["2023-04-10",7.2971,7.5341,7.1645,7.373,3267600.0],["2023-04-11",7.4867,8.188,7.3919,8.0742,7326800.0],["2023-04-12",8.0742,8.2922,8.0742,8.188,6181500.0],["2023-04-13",8.2638,8.8419,8.1974,8.5291,4862400.0],["2023-04-14",8.5291,8.9319,8.477,8.766,3956600.0],["2023-04-17",8.7187,8.7376,8.4533,8.567,2364500.0],["2023-04-18",8.6334,8.8087,8.5576,8.7092,3485600.0],["2023-04-19",8.5386,8.6808,8.2638,8.4817,4039300.0],["2023-04-20",8.3775,8.7755,8.3491,8.6428,2719900.0],["2023-04-21",8.6239,8.7092,8.4059,8.5481,1832700.0],["2023-04-24",8.6902,8.785,8.5481,8.7187,2611300.0],["2023-04-25",8.5291,8.6428,8.4628,8.6144,2501100.0],["2023-04-26",8.7092,8.9916,8.5481,8.6997,3319500.0],["2023-04-27",8.7092,8.9745,8.6239,8.9556,2782100.0],["2023-04-28",8.8892,9.3631,8.8513,9.3252,3184900.0],["2023-05-01",9.2967,9.4768,9.1072,9.202,2204600.0],["2023-05-02",9.1167,9.2304,8.7424,8.8134,2998700.0],["2023-05-03",8.8892,9.4863,8.804,9.3252,3996100.0],["2023-05-04",9.3157,9.6474,9.2967,9.5716,4473300.0],["2023-05-05",9.7137,10.3866,9.6379,10.2065,8025400.0],["2023-05-08",10.2444,11.429,10.2444,10.7277,10107300.0],["2023-05-09",10.614,10.8604,10.4719,10.6045,3289100.0],["2023-05-10",10.7941,11.4196,10.7657,11.0405,7496100.0],["2023-05-11",11.1352,11.8128,11.0784,11.6186,5948200.0],["2023-05-12",11.6991,11.9882,11.4338,11.5807,4000300.0],["2023-05-15",11.7228,12.045,11.5048,11.8555,5590500.0],["2023-05-16",11.7133,11.8271,11.4006,11.4764,3332300.0],["2023-05-17",11.5996,11.8934,11.3295,11.8555,3297300.0],["2023-05-18",11.6944,11.8744,11.5172,11.7891,5600200.0],["2023-05-19",11.8365,12.0355,11.6138,11.6944,4532100.0],["2023-05-22",11.9692,12.1587,11.7986,11.9882,7328400.0],["2023-05-23",11.9882,12.4952,11.8555,11.9123,5454700.0],["2023-05-24",11.7512,11.8839,11.2727,11.3722,4164700.0],["2023-05-25",11.4196,12.0071,11.2679,11.4859,5226100.0],["2023-05-26",10.7941,10.7941,9.5052,9.8938,12816000.0],["2023-05-30",10.0075,10.0359,9.202,9.5526,8464200.0],["2023-05-31",9.4863,9.5479,9.3536,9.4294,6042600.0],["2023-06-01",9.3252,9.6806,9.3252,9.5716,5188700.0],["2023-06-02",9.6663,9.8843,9.4673,9.6284,5095100.0],["2023-06-05",9.5811,9.9506,9.5337,9.7327,3155400.0],["2023-06-06",9.7043,9.9127,9.6853,9.7801,3711600.0],["2023-06-07",9.9033,9.908,9.5384,9.7611,8066800.0],["2023-06-08",9.7137,9.8436,9.4105,9.4105,2666300.0],["2023-06-09",9.5337,9.6569,9.4105,9.4294,2823900.0],["2023-06-12",9.3631,9.6284,9.3252,9.5905,3352300.0],["2023-06-13",10.0596,10.1023,9.7232,9.8464,7601400.0],["2023-06-14",9.8559,9.9222,9.6616,9.7232,6449200.0],["2023-06-15",9.6569,9.8796,9.5536,9.7422,2788800.0],["2023-06-16",9.7137,9.8369,9.6095,9.6758,5014800.0],["2023-06-20",9.6284,10.3345,9.6,10.216,5595600.0],["2023-06-21",10.2065,10.3108,9.7753,10.3013,5385500.0],["2023-06-22",9.7706,9.9886,9.6663,9.7611,10057000.0],["2023-06-23",9.7516,9.8085,9.4863,9.5526,32949500.0],["2023-06-26",9.5242,9.799,8.9935,9.1735,6516700.0],["2023-06-27",9.2494,9.2494,8.9461,8.9651,3979900.0],["2023-06-28",8.8892,9.003,8.6902,8.8513,4545700.0],["2023-06-29",8.9177,9.0219,8.8324,8.8798,3519900.0],["2023-06-30",9.003,9.202,8.9366,8.9461,3580100.0],["2023-07-03",8.9935,9.1167,8.8987,9.1167,2121400.0],["2023-07-05",8.9556,9.1641,8.9272,9.003,6041100.0],["2023-07-06",8.8134,8.8513,8.5054,8.5386,4995200.0],["2023-07-07",8.586,8.8798,8.5576,8.7566,3635100.0],["2023-07-10",8.6902,8.9177,8.586,8.8798,2062100.0],["2023-07-11",8.9082,8.9745,8.7803,8.8419,5259500.0],["2023-07-12",9.0788,9.2304,8.9082,9.1641,5719600.0],["2023-07-13",9.2351,9.799,9.2304,9.6663,4954000.0],["2023-07-14",9.5431,9.6427,8.9082,8.9461,4309900.0],["2023-07-17",8.9366,9.0409,8.8466,8.9556,2269800.0],["2023-07-18",8.9366,9.0977,8.8324,8.9366,2373000.0],["2023-07-19",9.0314,9.1972,9.0124,9.0788,2282300.0],["2023-07-20",8.9935,9.202,8.9177,9.1925,1956500.0],["2023-07-21",9.3157,10.197,9.1878,10.0265,6445400.0],["2023-07-24",9.9601,10.3676,9.9127,10.0738,4574200.0],["2023-07-25",10.197,10.4671,9.8654,9.9222,2726600.0],["2023-07-26",9.9222,10.2065,9.8654,10.1781,3254200.0],["2023-07-27",10.2255,10.3345,9.6237,9.7327,3504100.0],["2023-07-28",10.0075,10.4197,9.8274,10.2918,3423800.0],["2023-07-31",10.5572,10.9163,10.5003,10.7657,6216100.0],["2023-08-01",10.6993,10.9741,10.6425,10.9647,2685300.0],["2023-08-02",10.7088,10.7372,9.7232,10.0265,5909000.0],["2023-08-03",10.5098,10.5382,10.0217,10.0833,8714300.0],["2023-08-04",10.1212,10.1402,9.7137,9.7137,4362700.0],["2023-08-07",9.7327,9.9696,9.619,9.8654,4187200.0],["2023-08-08",9.7137,9.7137,9.4199,9.6663,4066500.0],["2023-08-09",9.6569,9.7422,9.3536,9.4958,3421200.0],["2023-08-10",9.5716,9.8464,9.2778,9.3252,3747700.0],["2023-08-11",9.311,9.401,9.0409,9.1735,3311100.0],["2023-08-14",8.9461,9.2304,8.7139,8.8134,4959600.0],["2023-08-15",8.6144,8.8892,8.5765,8.8324,4784300.0],["2023-08-16",8.8134,8.984,8.5196,8.5386,3263500.0],["2023-08-17",8.6997,8.6997,8.1501,8.5291,8157600.0],["2023-08-18",8.3301,8.5102,8.2164,8.4154,6219900.0],["2023-08-21",8.387,8.6334,8.3585,8.567,5329200.0],["2023-08-22",8.5765,8.6334,8.4296,8.4438,4337400.0],["2023-08-23",8.4154,8.5623,8.3775,8.4628,4841100.0],["2023-08-24",8.5955,8.6239,8.169,8.2448,6718800.0],["2023-08-25",7.8658,8.9224,7.752,8.5765,9424800.0],["2023-08-28",8.6144,8.7566,8.3396,8.6713,6659100.0],["2023-08-29",8.6334,9.003,8.5102,8.9556,4202600.0],["2023-08-30",8.8608,8.9556,8.6523,8.7471,3199100.0],["2023-08-31",8.7376,8.785,8.4817,8.5102,3726900.0],["2023-09-01",8.6997,8.8892,8.586,8.8419,3149600.0],["2023-09-05",8.6997,8.7566,8.4912,8.5102,2616100.0],["2023-09-06",8.4817,8.5386,8.278,8.2827,3995500.0],["2023-09-07",8.1595,8.2069,8.0278,8.1216,2476300.0],["2023-09-08",8.1027,8.2344,8.0032,8.169,2977800.0],["2023-09-11",8.2922,8.5386,8.2543,8.4817,3260100.0],["2023-09-12",8.4628,8.5955,8.4344,8.5102,2630500.0],["2023-09-13",8.586,8.6049,8.1965,8.5955,3802600.0],["2023-09-14",8.7281,8.7424,8.4154,8.6618,3035700.0],["2023-09-15",8.8987,9.183,8.4723,8.5386,4755600.0],["2023-09-18",8.5576,8.5955,8.3585,8.3965,1658100.0],["2023-09-19",8.3775,8.4239,8.1406,8.188,2023900.0],["2023-09-20",8.2922,8.3254,8.0553,8.0648,2215500.0],["2023-09-21",7.9226,8.0174,7.8089,7.8373,3583400.0],["2023-09-22",7.9889,8.0553,7.8563,7.9131,3108100.0],["2023-09-25",7.7899,7.8942,7.7046,7.8089,2432700.0],["2023-09-26",7.6952,8.0079,7.6952,7.8752,2981200.0],["2023-09-27",7.97,8.0837,7.9037,7.9605,3146500.0],["2023-09-28",7.9321,8.2164,7.8563,8.2069,2459200.0],["2023-09-29",8.2827,8.4865,8.0553,8.1595,2664600.0],["2023-10-02",8.1311,8.3007,8.1027,8.1974,2701000.0],["2023-10-03",8.0269,8.1358,7.6194,7.6762,2786700.0],["2023-10-04",7.7805,8.0458,7.7245,8.0363,4077600.0],["2023-10-05",8.0079,8.06,7.8373,8.0458,3854000.0],["2023-10-06",7.9416,8.1216,7.6241,8.0079,3821500.0],["2023-10-09",7.7331,7.8563,7.6194,7.7994,3804000.0],["2023-10-10",7.8563,8.2543,7.8184,8.2448,4667000.0],["2023-10-11",8.1785,8.3254,7.9226,8.0079,2841300.0],["2023-10-12",8.0458,8.0458,7.7141,7.7899,2765600.0],["2023-10-13",7.7994,7.825,7.4677,7.4867,5948500.0],["2023-10-16",7.5814,7.6004,7.2403,7.3066,8789400.0],["2023-10-17",7.2403,7.4962,7.2308,7.3919,12750000.0],["2023-10-18",7.2308,7.2782,6.8612,7.1645,10594200.0],["2023-10-19",7.2498,7.6051,7.0981,7.3919,6621200.0],["2023-10-20",7.3824,7.3824,7.0792,7.1455,4815500.0],["2023-10-23",7.0413,7.3824,6.9891,7.2687,4468800.0],["2023-10-24",7.3824,7.5909,7.136,7.1834,3026400.0],["2023-10-25",7.0223,7.1076,6.8423,7.0034,2666100.0],["2023-10-26",6.9181,7.1076,6.7759,6.8802,4486200.0],["2023-10-27",6.9465,6.9465,6.6575,6.6811,2258800.0],["2023-10-30",6.7664,6.8707,6.6243,6.6811,2846900.0],["2023-10-31",6.6432,6.7759,6.6148,6.6906,2289800.0],["2023-11-01",6.6622,6.7996,6.5674,6.7664,3722300.0],["2023-11-02",6.9181,7.0034,6.738,6.9655,2889300.0],["2023-11-03",7.2024,7.4962,7.0887,7.335,4204700.0],["2023-11-06",7.3635,7.4478,7.1123,7.136,2446100.0],["2023-11-07",7.1266,7.2213,7.0318,7.1266,2818900.0],["2023-11-08",7.0413,7.155,6.9181,7.0413,3453400.0],["2023-11-09",7.155,7.2071,6.9086,7.0318,3136900.0],["2023-11-10",7.0887,7.4279,7.0318,7.3635,3336100.0],["2023-11-13",7.4203,7.8421,7.4014,7.8089,5809700.0],["2023-11-14",8.0553,8.1311,7.8989,7.9605,3857300.0],["2023-11-15",7.97,8.3585,7.951,8.2733,4970700.0],["2023-11-16",8.2259,8.3159,8.0411,8.188,5575900.0],["2023-11-17",8.4817,8.8608,8.3301,8.586,12759000.0],["2023-11-20",8.6523,8.8608,8.5955,8.8229,6386000.0],["2023-11-21",8.7281,8.7471,8.6192,8.6428,5448300.0],["2023-11-22",8.785,9.183,8.7376,9.1356,5859800.0],["2023-11-24",9.0788,9.292,9.0788,9.1546,3018600.0],["2023-11-27",9.1451,9.2162,9.0437,9.1262,3035600.0],["2023-11-28",9.0977,9.3536,9.0627,9.3347,2807000.0],["2023-11-29",9.3915,9.618,9.3915,9.4294,5340900.0],["2023-11-30",9.4484,9.6474,9.3915,9.5526,2982700.0],["2023-12-01",9.4768,10.2823,9.4673,10.2729,4721300.0],["2023-12-04",10.1781,10.3439,9.9791,10.2065,3147100.0],["2023-12-05",10.1591,10.1686,9.7611,9.8748,4352800.0],["2023-12-06",10.017,10.1828,9.8559,10.0359,3536100.0],["2023-12-07",10.1023,10.1307,9.7137,9.7895,3461700.0],["2023-12-08",9.818,9.9838,9.7327,9.9222,3836600.0],["2023-12-11",9.818,10.0549,9.7611,9.9506,3845000.0],["2023-12-12",9.9222,9.9696,9.7516,9.9317,2382800.0],["2023-12-13",9.9886,10.1686,9.8038,10.1212,7034600.0],["2023-12-14",10.3297,10.6661,10.2634,10.5287,3985200.0],["2023-12-15",10.5193,10.6709,10.3013,10.5287,4768100.0],["2023-12-18",10.6425,10.9599,10.5572,10.8509,2492400.0],["2023-12-19",11.0073,11.3437,10.9931,11.2964,2676700.0],["2023-12-20",11.1542,11.4385,10.9836,10.9931,2788200.0],["2023-12-21",11.2774,11.2774,11.031,11.249,1616200.0],["2023-12-22",11.1732,11.4764,11.1732,11.3153,1536100.0],["2023-12-26",11.3911,11.5048,11.3011,11.4954,1173300.0],["2023-12-27",11.5428,11.9503,11.5048,11.9218,3473300.0],["2023-12-28",11.8555,12.154,11.8507,12.064,2336900.0],["2023-12-29",12.0687,12.0687,11.7228,11.8176,1732000.0],["2024-01-02",11.5996,11.6849,11.2964,11.4859,3155100.0],["2024-01-03",11.23,11.538,11.031,11.3343,2922400.0],["2024-01-04",11.2774,11.2821,11.0594,11.1352,2020000.0],["2024-01-05",11.3911,11.9123,11.3769,11.7133,5889800.0],["2024-01-08",11.7228,12.2583,11.6186,12.2251,3520800.0],["2024-01-09",11.9976,12.0545,11.6138,11.7323,3676800.0],["2024-01-10",11.7228,11.8887,11.5522,11.8176,2641000.0],["2024-01-11",11.7986,12.064,11.7939,11.9503,3708700.0],["2024-01-12",12.0735,12.1587,11.6991,11.846,2963300.0],["2024-01-16",11.7797,12.3483,11.7797,12.1398,5564200.0],["2024-01-17",11.8555,12.1019,11.8176,12.0829,2805600.0],["2024-01-18",12.2251,12.3199,11.9123,12.0924,2835600.0],["2024-01-19",12.0829,12.0924,11.7749,11.9408,2623200.0],["2024-01-22",12.2914,12.6989,11.9597,12.1682,3776500.0],["2024-01-23",12.3198,12.3388,11.9597,12.064,2340600.0],["2024-01-24",12.2914,12.3672,12.045,12.1398,1869600.0],["2024-01-25",12.2251,12.4715,12.1208,12.4525,2673400.0],["2024-01-26",12.4241,12.6942,12.2914,12.6231,2482300.0],["2024-01-29",12.6231,12.9737,12.5852,12.9453,2891600.0],["2024-01-30",12.8932,12.9264,12.3957,12.4715,3257000.0],["2024-01-31",12.4999,12.6989,12.1777,12.1967,3017100.0],["2024-02-01",12.1872,12.7984,12.1872,12.68,4188100.0],["2024-02-02",12.5378,12.789,12.3435,12.7747,2225200.0],["2024-02-05",12.5852,12.6231,12.3009,12.4904,2029900.0],["2024-02-06",12.6042,12.7605,12.173,12.6894,3483000.0],["2024-02-07",12.6136,12.661,12.4336,12.5189,2065800.0],["2024-02-08",12.5568,12.6942,12.3672,12.5378,2455100.0],["2024-02-09",12.68,12.879,12.4762,12.6042,2443700.0],["2024-02-12",12.5852,12.7368,12.3625,12.481,3080100.0],["2024-02-13",12.1493,12.2962,11.846,12.2156,2595300.0],["2024-02-14",12.4146,12.6136,12.3198,12.5568,2727200.0],["2024-02-15",12.6515,12.6894,12.4241,12.6136,1426800.0],["2024-02-16",12.5189,12.5473,12.1587,12.244,2134900.0],["2024-02-20",12.1777,12.2962,12.0071,12.1398,2647600.0],["2024-02-21",11.9597,12.2156,11.8934,12.1872,2862100.0],["2024-02-22",12.3483,12.4004,12.2203,12.2914,2247500.0],["2024-02-23",12.2535,12.5947,12.2109,12.4715,3054000.0],["2024-02-26",12.6231,12.8316,12.5141,12.6515,1895600.0],["2024-02-27",12.6989,13.1017,12.6326,13.0496,2623800.0],["2024-02-28",12.8506,13.1633,12.7463,13.1064,2922200.0],["2024-02-29",13.604,14.1963,12.9358,13.1917,6547400.0],["2024-03-01",13.2675,13.3718,12.751,12.9738,2577800.0],["2024-03-04",12.9927,13.0401,12.3104,12.4051,3923700.0],["2024-03-05",12.2251,12.3957,11.8839,12.045,3714000.0],["2024-03-06",12.4146,12.6326,12.1777,12.2251,2242000.0],["2024-03-07",12.3104,12.5283,12.2251,12.4715,2198600.0],["2024-03-08",12.481,12.7842,12.4336,12.443,2295400.0],["2024-03-11",12.5094,12.7653,12.3909,12.7558,1499600.0],["2024-03-12",12.7558,13.0827,12.7558,12.9832,2049400.0],["2024-03-13",12.9737,13.4665,12.9737,13.2675,2803300.0],["2024-03-14",13.2296,13.4002,12.9406,13.2581,1896300.0],["2024-03-15",13.1254,13.2742,12.8885,13.1822,5104300.0],["2024-03-18",13.5518,13.5897,13.1491,13.3339,3167800.0],["2024-03-19",13.078,13.2296,12.6752,13.1349,5483100.0],["2024-03-20",13.2581,13.6276,12.9643,13.6182,4841500.0],["2024-03-21",13.7224,13.8361,13.4665,13.5518,3651500.0],["2024-03-22",13.4571,13.5897,13.2012,13.2107,2291900.0],["2024-03-25",13.3623,13.5281,13.1822,13.1917,1909600.0],["2024-03-26",13.6371,14.0257,13.5518,13.7035,4178300.0],["2024-03-27",13.7793,13.7982,13.3197,13.6087,2739300.0],["2024-03-28",13.4381,13.7272,13.4286,13.5329,1883800.0],["2024-04-01",13.5803,13.7603,13.2107,13.2296,1503700.0],["2024-04-02",13.0211,13.2391,12.8269,13.0117,2910700.0],["2024-04-03",12.9169,13.1538,12.8316,12.9358,2259700.0],["2024-04-04",13.1254,13.367,12.8126,12.879,2436500.0],["2024-04-05",12.879,12.9643,12.7274,12.7653,2380500.0],["2024-04-08",12.7937,13.0211,12.68,12.8695,4127600.0],["2024-04-09",12.9358,12.9737,12.6136,12.8221,2620700.0],["2024-04-10",12.4999,12.7747,12.1824,12.2535,4072300.0],["2024-04-11",12.2725,12.3767,12.045,12.2251,3438300.0],["2024-04-12",12.0261,12.1682,11.8271,11.9218,1628900.0],["2024-04-15",11.9408,12.2156,11.4764,11.5996,3213000.0],["2024-04-16",11.4101,11.5096,11.1779,11.2111,5613200.0],["2024-04-17",11.3816,11.4006,11.0026,11.0594,4698900.0],["2024-04-18",11.0594,11.1732,10.832,10.9457,7802900.0],["2024-04-19",10.9457,11.1826,10.7657,10.8794,9214200.0],["2024-04-22",11.0215,11.2916,10.9362,11.1732,5820000.0],["2024-04-23",11.2016,11.429,11.1732,11.23,3551400.0],["2024-04-24",11.2869,11.2869,11.0547,11.0784,3645200.0],["2024-04-25",10.8604,11.249,10.7751,11.2016,2995000.0],["2024-04-26",11.4006,12.045,11.3722,12.0166,3244300.0],["2024-04-29",12.1303,12.2061,11.7797,11.9882,2889600.0],["2024-04-30",11.8934,11.9834,11.7512,11.7986,3177400.0],["2024-05-01",11.7797,11.9218,11.4385,11.6754,2410600.0],["2024-05-02",11.9218,11.9692,11.6044,11.9313,2329800.0],["2024-05-03",12.2251,12.2867,12.1303,12.1398,1849600.0],["2024-05-06",12.244,12.4573,12.244,12.3009,1668900.0],["2024-05-07",12.2251,12.3047,12.1161,12.1303,2654300.0],["2024-05-08",11.9503,12.2346,11.9266,12.1967,1845900.0],["2024-05-09",11.8934,12.0261,11.6944,12.0071,1682800.0],["2024-05-10",12.1019,12.1682,11.9029,11.9408,1573700.0],["2024-05-13",12.0829,12.1303,11.955,12.0071,1404000.0],["2024-05-14",12.064,12.1208,11.7181,11.9597,3662200.0],["2024-05-15",12.0735,12.1303,11.9209,12.0735,2043000.0],["2024-05-16",12.045,12.1587,11.865,12.1114,1712300.0],["2024-05-17",12.1493,12.1493,11.9645,12.0924,1280200.0],["2024-05-20",12.1019,12.3862,12.045,12.3009,3281600.0],["2024-05-21",12.2346,12.4573,12.1303,12.3388,2157500.0],["2024-05-22",12.2251,12.3957,11.8176,11.8271,2735300.0],["2024-05-23",11.8839,11.8934,11.5996,11.628,3008500.0],["2024-05-24",12.9358,12.9453,11.6091,11.628,7680000.0],["2024-05-28",11.6944,11.8934,11.2869,11.4385,3847700.0],["2024-05-29",11.1826,11.2584,10.9789,11.031,3471200.0],["2024-05-30",11.0594,11.4669,11.0594,11.4669,3359600.0],["2024-05-31",11.4764,11.6186,11.3437,11.6091,3595800.0],["2024-06-03",11.5996,11.8223,11.5238,11.647,3045500.0],["2024-06-04",11.4764,11.5636,11.121,11.249,4341600.0],["2024-06-05",11.4006,11.5143,11.1826,11.2584,5854000.0],["2024-06-06",11.3248,11.4622,11.2158,11.4385,3989800.0],["2024-06-07",11.2584,11.628,11.249,11.4385,2523500.0],["2024-06-10",11.249,11.3248,11.1637,11.2869,1619800.0],["2024-06-11",11.1921,11.2243,10.9647,11.031,2791900.0],["2024-06-12",11.4954,11.5428,11.031,11.0784,3627700.0],["2024-06-13",11.2016,11.2869,10.6993,10.9362,3253100.0],["2024-06-14",10.8415,10.8841,10.6519,10.8604,1463800.0],["2024-06-17",10.8036,10.8794,10.6709,10.8036,1389800.0],["2024-06-18",10.7183,10.8036,10.5287,10.5666,2222800.0],["2024-06-20",10.5193,10.7325,10.434,10.6898,5183900.0],["2024-06-21",10.6235,10.7183,10.4434,10.5572,4232500.0],["2024-06-24",10.6898,10.7088,10.4671,10.5287,3104800.0],["2024-06-25",10.5098,10.6567,10.4197,10.5856,2081500.0],["2024-06-26",10.7467,10.7657,10.5098,10.7467,3329900.0],["2024-06-27",10.7467,11.2111,10.7183,11.1732,2884800.0],["2024-06-28",11.1637,11.2395,10.7941,11.0784,7871300.0],["2024-07-01",10.9836,11.1447,10.7562,10.8889,2949000.0],["2024-07-02",10.9173,11.05,10.8178,11.0026,2172800.0],["2024-07-03",11.1068,11.5096,11.0689,11.2964,1541600.0],["2024-07-05",11.2205,11.5143,11.1447,11.3627,2651700.0],["2024-07-08",11.5143,11.9218,11.5143,11.8934,3936600.0],["2024-07-09",11.9123,12.0355,11.865,11.9787,4354000.0],["2024-07-10",12.0829,12.2819,11.8555,12.244,3415700.0],["2024-07-11",12.481,12.6136,12.3672,12.5473,2645300.0],["2024-07-12",12.6515,12.7321,12.462,12.6136,3294900.0],["2024-07-15",12.7084,12.7558,12.4999,12.6231,1609800.0],["2024-07-16",12.7558,12.9737,12.661,12.9264,2981000.0],["2024-07-17",12.7842,12.8695,12.4952,12.6705,2736700.0],["2024-07-18",12.5947,12.6705,12.0924,12.0924,2408400.0],["2024-07-19",12.1208,12.3151,12.045,12.2819,1847200.0],["2024-07-22",12.462,12.7653,12.3814,12.6989,2301200.0],["2024-07-23",12.5473,13.078,12.5473,12.8316,3197900.0],["2024-07-24",12.6705,12.8032,12.5283,12.5662,2287700.0],["2024-07-25",12.6042,12.9453,12.481,12.5094,2656400.0],["2024-07-26",12.7368,12.8079,12.5568,12.6515,2279100.0],["2024-07-29",12.7368,12.8202,12.3293,12.3862,1637700.0],["2024-07-30",12.462,12.4904,11.9123,12.0355,1922000.0],["2024-07-31",12.1114,12.2914,12.0545,12.1114,2398900.0],["2024-08-01",12.1587,12.2848,11.7039,11.7418,2344700.0],["2024-08-02",11.4006,11.5191,11.2158,11.4101,2646900.0],["2024-08-05",10.7277,11.1968,10.633,11.1352,2695400.0],["2024-08-06",11.1163,11.3722,11.031,11.0879,3182200.0],["2024-08-07",11.3248,11.4053,10.9741,11.0121,2128100.0],["2024-08-08",11.1258,11.6849,11.0594,11.5712,2917500.0],["2024-08-09",11.6091,11.9787,11.5333,11.865,2640400.0],["2024-08-12",11.8744,11.9976,11.7228,11.7702,1851900.0],["2024-08-13",12.1019,12.3246,12.0024,12.1777,2455300.0],["2024-08-14",12.263,12.4715,12.1967,12.443,2729700.0],["2024-08-15",12.661,13.2391,12.6042,13.1633,4514200.0],["2024-08-16",13.1633,13.6561,13.1633,13.4286,3920400.0],["2024-08-19",13.495,13.9688,13.495,13.8361,4854800.0],["2024-08-20",13.8361,14.0446,13.7414,13.8267,5190100.0],["2024-08-21",13.0306,13.2723,11.7797,11.8176,11705300.0],["2024-08-22",11.9029,11.9171,11.012,11.1163,9475100.0],["2024-08-23",11.1826,11.3437,10.8036,11.1258,11750000.0],["2024-08-26",11.1352,11.2821,10.7041,10.7183,9440000.0],["2024-08-27",10.4719,10.7135,10.3013,10.415,8621300.0],["2024-08-28",10.2729,10.5287,10.1449,10.3297,6228600.0],["2024-08-29",10.3297,10.4245,10.1686,10.1686,5794300.0],["2024-08-30",10.4719,10.7277,10.3676,10.4908,36883200.0],["2024-09-03",10.4719,10.5003,10.0975,10.4813,7256100.0],["2024-09-04",10.4245,10.4624,9.9649,10.0454,6758800.0],["2024-09-05",8.984,9.5953,8.8229,9.1925,12687700.0],["2024-09-06",9.1736,9.202,8.766,8.9082,7670100.0],["2024-09-09",8.8703,8.9366,8.6808,8.6902,4466900.0],["2024-09-10",8.6713,8.785,8.5386,8.6428,5606000.0],["2024-09-11",8.5955,8.894,8.5576,8.6997,5118200.0],["2024-09-12",8.6713,8.8428,8.5481,8.5765,5914800.0],["2024-09-13",8.6618,8.785,8.5481,8.6428,7514600.0],["2024-09-16",8.6334,8.7471,8.4723,8.5481,4317900.0],["2024-09-17",8.6428,8.9177,8.6049,8.7471,5501900.0],["2024-09-18",8.8134,9.093,8.7187,8.8134,5207300.0],["2024-09-19",9.0693,9.1356,8.9414,9.0598,3795800.0],["2024-09-20",8.9935,9.0598,8.5812,8.586,6243800.0],["2024-09-23",8.5291,8.7424,8.5197,8.5955,4526900.0],["2024-09-24",8.7376,8.8892,8.6523,8.6808,4635900.0],["2024-09-25",8.6049,8.6808,8.3775,8.4249,4372000.0],["2024-09-26",8.6239,8.6997,8.2401,8.3491,9449700.0],["2024-09-27",8.3965,8.6428,8.3965,8.4723,7440600.0],["2024-09-30",8.4059,8.4391,8.0932,8.1595,5880500.0],["2024-10-01",8.0174,8.0932,7.8752,8.0269,5274100.0],["2024-10-02",8.1785,8.2543,7.8847,7.8847,3342200.0],["2024-10-03",7.7805,7.8278,7.6288,7.771,4873100.0],["2024-10-04",7.9416,8.0458,7.6762,7.7994,5888400.0],["2024-10-07",7.7899,7.8042,7.5814,7.771,6901500.0],["2024-10-08",7.7615,8.1027,7.6762,7.9226,3904500.0],["2024-10-09",7.8942,7.9368,7.6478,7.6573,4427300.0],["2024-10-10",7.5909,7.8373,7.5767,7.7236,17711600.0],["2024-10-11",7.6857,7.7805,7.6194,7.7426,4016800.0],["2024-10-14",7.7236,8.0269,7.7141,7.9321,3512100.0],["2024-10-15",7.8278,7.951,7.7426,7.7994,4373100.0],["2024-10-16",7.8658,8.0032,7.752,7.8942,3083000.0],["2024-10-17",7.9037,7.9321,7.771,7.9037,2186500.0],["2024-10-18",7.9605,8.06,7.9416,7.9795,2381100.0],["2024-10-21",7.9889,7.9908,7.8658,7.9321,2604900.0],["2024-10-22",7.8468,7.97,7.752,7.8563,3893300.0],["2024-10-23",7.8089,8.0648,7.8089,7.8942,3320400.0],["2024-10-24",7.9131,7.9416,7.7662,7.8563,2822800.0],["2024-10-25",7.9037,7.9624,7.8089,7.8373,3111200.0],["2024-10-28",7.9131,8.0553,7.8752,7.9226,2968500.0],["2024-10-29",7.9605,8.0174,7.8468,7.8942,3144300.0],["2024-10-30",7.8658,7.8847,7.7615,7.7994,3992800.0],["2024-10-31",7.7805,7.8658,7.6051,7.6194,3082900.0],["2024-11-01",7.6383,7.7899,7.5814,7.6383,4658000.0],["2024-11-04",7.6383,7.951,7.6383,7.8089,4276900.0],["2024-11-05",7.7805,7.8847,7.5957,7.771,3531600.0],["2024-11-06",7.8184,7.9131,7.5909,7.7994,9202900.0],["2024-11-07",7.7994,7.8184,7.5198,7.5909,5534000.0],["2024-11-08",7.5435,7.7189,7.4819,7.6952,3280900.0],["2024-11-11",7.771,7.9984,7.7046,7.9795,3620500.0],["2024-11-12",7.9037,8.1027,7.8184,8.0648,4595700.0],["2024-11-13",8.0458,8.0932,7.6383,7.6667,7417200.0],["2024-11-14",7.7141,8.0837,7.2213,7.4109,12259600.0],["2024-11-15",7.4772,7.5246,7.1645,7.2403,6227400.0],["2024-11-18",7.2498,7.463,7.1645,7.1929,4417600.0],["2024-11-19",7.0792,7.2687,6.9655,7.1645,4976300.0],["2024-11-20",7.1645,7.172,7.0507,7.1455,3309700.0],["2024-11-21",7.1834,7.2592,7.0887,7.1171,4459400.0],["2024-11-22",7.1929,7.752,7.1645,7.5246,6219700.0],["2024-11-25",7.6194,7.8231,7.5814,7.7899,32490200.0],["2024-11-26",7.7236,7.9662,7.6857,7.7426,8297300.0],["2024-11-27",7.8184,8.0316,7.373,7.373,8729600.0],["2024-11-29",6.9749,7.0981,6.8233,6.956,6793800.0],["2024-12-02",7.0697,7.2308,6.7712,7.2024,7961800.0],["2024-12-03",7.2403,7.2971,6.9465,6.9465,4424100.0],["2024-12-04",6.9749,7.2687,6.9465,7.0887,6237200.0],["2024-12-05",7.136,7.2877,6.9465,6.9749,5747700.0],["2024-12-06",7.0034,7.0375,6.7096,6.738,6196000.0],["2024-12-09",6.8707,7.0697,6.7191,6.7664,6355000.0],["2024-12-10",6.6906,6.8233,6.5769,6.7191,6542100.0],["2024-12-11",6.7759,6.9181,6.558,6.7285,5085700.0],["2024-12-12",6.6432,6.738,6.4632,6.5864,6062500.0],["2024-12-13",6.6053,6.757,6.558,6.6811,5178500.0],["2024-12-16",6.6432,6.6432,6.3305,6.3589,5334400.0],["2024-12-17",6.3495,6.7143,6.3021,6.4158,7993200.0],["2024-12-18",6.4063,6.4253,5.8567,5.8946,7085500.0],["2024-12-19",5.9893,6.0272,5.7903,5.9325,7704800.0],["2024-12-20",5.9135,6.1125,5.8756,6.0652,8045500.0],["2024-12-23",6.0083,6.0367,5.9135,5.9893,3778000.0],["2024-12-24",5.9893,6.0462,5.9041,6.0462,1889600.0],["2024-12-26",5.9988,6.1789,5.9325,6.1315,3221500.0],["2024-12-27",6.0652,6.141,5.9799,6.0462,3636600.0],["2024-12-30",6.0462,6.0462,5.8567,5.8661,3001000.0],["2024-12-31",5.8946,5.9799,5.8709,5.9325,2360900.0],["2025-01-02",6.0178,6.2642,5.941,6.0746,4235800.0],["2025-01-03",6.0936,6.122,5.9135,5.9514,5327600.0],["2025-01-06",6.0936,6.25,5.9912,6.0083,2834900.0],["2025-01-07",6.0936,6.2452,6.0462,6.2263,4079500.0],["2025-01-08",6.0936,6.141,5.9325,5.942,4267800.0],["2025-01-10",5.8661,6.0462,5.7903,6.0272,5282700.0],["2025-01-13",6.0178,6.2973,5.9325,6.2736,3843500.0],["2025-01-14",6.3021,6.3305,6.1694,6.2926,3662900.0],["2025-01-15",6.5011,6.5864,6.3589,6.558,3780900.0],["2025-01-16",6.2452,6.4205,6.1599,6.2926,4881100.0],["2025-01-17",6.3305,6.4916,6.2642,6.3684,3588700.0],["2025-01-21",6.4253,6.4442,6.1599,6.2168,4046000.0],["2025-01-22",6.1884,6.5769,6.1647,6.3021,4145800.0],["2025-01-23",6.2831,6.34,6.1836,6.2831,3920600.0],["2025-01-24",6.34,6.539,6.321,6.3495,5350100.0],["2025-01-27",6.3779,6.6622,6.3495,6.6432,8006900.0],["2025-01-28",6.6527,6.8896,6.6527,6.7285,5063900.0],["2025-01-29",6.7001,6.8612,6.6338,6.6906,3105700.0],["2025-01-30",6.7664,7.335,6.7664,7.2498,6559500.0],["2025-01-31",7.2877,7.4109,7.0318,7.0602,5373300.0],["2025-02-03",6.8612,7.0555,6.7949,6.9086,6323000.0],["2025-02-04",6.8991,7.4677,6.8991,7.4298,6263200.0],["2025-02-05",7.4203,7.6051,7.4109,7.4393,5356300.0],["2025-02-06",7.4298,7.4867,7.2119,7.2687,3055300.0],["2025-02-07",7.2213,7.2877,6.9844,7.0413,3591300.0],["2025-02-10",7.1455,7.2498,7.0128,7.2308,3082800.0],["2025-02-11",7.1739,7.3919,7.1266,7.2971,2729300.0],["2025-02-12",7.1645,7.2119,7.0223,7.1834,3368100.0],["2025-02-13",7.2024,7.3445,7.1455,7.335,2315200.0],["2025-02-14",7.4393,7.7141,7.4203,7.6194,2464100.0],["2025-02-18",7.6288,7.8373,7.5909,7.8278,5446300.0],["2025-02-19",7.7236,7.7805,7.6146,7.6952,3714600.0],["2025-02-20",7.7141,7.8231,7.6194,7.7331,4579400.0],["2025-02-21",8.0837,8.5007,7.5814,7.6288,8647800.0],["2025-02-24",7.5814,7.7217,7.2971,7.373,6239500.0],["2025-02-25",7.4203,7.7189,7.3824,7.4772,5783100.0],["2025-02-26",7.4772,7.6857,7.4014,7.5056,6290300.0],["2025-02-27",7.4488,7.7094,7.2403,7.2877,4293600.0],["2025-02-28",7.0887,7.2024,6.8849,6.9749,6466400.0],["2025-03-03",7.0887,7.2261,6.7143,6.7664,4017100.0],["2025-03-04",6.6148,6.7949,6.3495,6.7096,6773400.0],["2025-03-05",6.7854,7.1455,6.7854,7.136,5555100.0],["2025-03-06",7.0697,7.4346,7.0697,7.155,3704800.0],["2025-03-07",7.1455,7.2545,6.9181,7.1171,3874500.0],["2025-03-10",7.0223,7.0697,6.8423,6.8707,4973900.0],["2025-03-11",6.8991,7.0081,6.7854,6.9275,4932400.0],["2025-03-12",7.0034,7.0223,6.8565,6.9844,2648200.0],["2025-03-13",6.9749,7.2545,6.956,7.0981,3077600.0],["2025-03-14",7.2119,7.4582,7.2024,7.4014,3029600.0],["2025-03-17",7.4298,7.8847,7.4118,7.8847,4681200.0],["2025-03-18",7.8942,7.9131,7.4109,7.4772,3888500.0],["2025-03-19",7.752,8.1785,7.752,8.0742,5737300.0],["2025-03-20",7.8658,8.079,7.7615,7.9889,3601200.0],["2025-03-21",7.8658,7.951,7.8203,7.8278,4229500.0],["2025-03-24",7.8468,8.0316,7.752,7.8563,3113300.0],["2025-03-25",7.9226,7.9975,7.8231,7.8278,2176600.0],["2025-03-26",7.8089,7.9416,7.643,7.7236,2581400.0],["2025-03-27",7.7331,7.7947,7.6288,7.7331,2030900.0],["2025-03-28",7.6478,7.7141,7.4393,7.5151,2439300.0],["2025-03-31",7.3445,7.3445,7.0887,7.2308,3824600.0],["2025-04-01",7.2498,7.4109,7.1787,7.2782,2155000.0],["2025-04-02",7.1645,7.6051,7.1171,7.572,4872800.0],["2025-04-03",7.3066,8.06,7.3066,8.0553,7201500.0],["2025-04-04",7.7236,7.7568,7.1834,7.4582,6594700.0],["2025-04-07",7.1645,7.7236,6.9749,7.4109,6911100.0],["2025-04-08",7.5767,7.681,7.1266,7.2119,6513200.0],["2025-04-09",7.0602,7.9605,7.0507,7.9416,7390600.0],["2025-04-10",7.7899,7.8942,7.4109,7.6288,3690100.0],["2025-04-11",7.6667,8.0648,7.5056,7.951,3945500.0],["2025-04-14",8.0932,8.1501,7.8752,8.0363,4249700.0],["2025-04-15",8.0553,8.1548,7.9984,8.0742,2574900.0],["2025-04-16",8.0079,8.0837,7.8468,7.97,2069500.0],["2025-04-17",7.951,8.1264,7.9273,8.0837,2253000.0],["2025-04-21",7.9795,8.2069,7.9321,8.0269,2440700.0],["2025-04-22",8.4344,8.9366,8.4344,8.8608,7287600.0],["2025-04-23",8.9651,9.0087,8.6618,8.7566,6107200.0],["2025-04-24",8.8987,9.1167,8.5879,9.1072,7460500.0],["2025-04-25",9.1167,9.3726,9.0693,9.3631,4436800.0],["2025-04-28",9.3441,9.4768,9.2636,9.382,3038100.0],["2025-04-29",9.401,9.6047,9.3915,9.5052,4669300.0],["2025-04-30",9.3062,9.5242,9.1546,9.5052,4726600.0],["2025-05-01",9.5052,9.5147,9.2067,9.2399,2949000.0],["2025-05-02",9.4863,9.4958,9.0314,9.1356,4778300.0],["2025-05-05",9.1356,9.1735,9.003,9.0693,4139400.0],["2025-05-06",8.9366,9.3252,8.8703,9.202,3160300.0],["2025-05-07",9.1925,9.2494,8.9982,9.0504,2760800.0],["2025-05-08",9.2209,9.5716,9.202,9.4484,3337700.0],["2025-05-09",9.4579,9.4768,9.0693,9.3347,5070700.0],["2025-05-12",9.5716,9.6758,9.0504,9.2399,7482200.0],["2025-05-13",9.2873,9.4199,9.1451,9.3536,9319600.0],["2025-05-14",9.3441,9.4531,8.8703,9.2209,10577800.0],["2025-05-15",9.1072,9.1546,8.3538,8.4817,14081200.0],["2025-05-16",8.4344,8.5528,8.1643,8.4723,9371500.0],["2025-05-19",8.3965,8.6428,8.3491,8.567,5212800.0],["2025-05-20",8.5481,8.6049,8.4107,8.5386,4097400.0],["2025-05-21",8.4533,8.4628,8.1121,8.1311,4135700.0],["2025-05-22",8.0837,8.6144,8.0837,8.387,8614000.0],["2025-05-23",8.0114,8.4448,7.9151,8.3196,8058700.0],["2025-05-27",8.3773,8.5497,8.3148,8.3581,8201800.0],["2025-05-28",8.3148,8.4977,8.1366,8.3581,6915000.0],["2025-05-29",8.6277,8.6277,8.2136,8.2618,4795000.0],["2025-05-30",8.1944,8.6662,8.1751,8.5796,8197800.0],["2025-06-02",8.647,8.9069,8.4881,8.7818,5884300.0],["2025-06-03",8.6662,8.8347,8.5651,8.7914,7673100.0],["2025-06-04",8.8203,8.9455,8.3581,8.6277,10505900.0],["2025-06-05",8.6277,8.8299,8.5025,8.5122,6649100.0],["2025-06-06",8.5892,8.6373,8.1848,8.4544,8267600.0],["2025-06-09",8.2811,8.411,8.1462,8.1944,11928100.0],["2025-06-10",8.2762,8.464,8.1751,8.2425,7093500.0],["2025-06-11",8.2714,8.7818,8.1462,8.7721,8858000.0],["2025-06-12",8.464,8.6094,8.1848,8.204,9294000.0],["2025-06-13",8.1174,8.1655,7.944,8.05,5433200.0],["2025-06-16",8.204,9.0755,8.1366,9.0706,8576900.0],["2025-06-17",8.9455,9.1092,8.8588,8.9166,5130100.0],["2025-06-18",9.0032,9.0321,8.7875,8.9069,6419400.0],["2025-06-20",8.9551,8.9926,8.6373,8.6662,6402300.0],["2025-06-23",8.6084,8.7336,8.4833,8.7047,5411000.0],["2025-06-24",8.8877,9.6965,8.8434,9.5906,8836500.0],["2025-06-25",9.4847,9.5569,9.244,9.2825,6190600.0],["2025-06-26",9.2825,9.3403,8.9647,9.0225,4656500.0],["2025-06-27",9.0225,9.1766,8.984,9.0418,5358800.0],["2025-06-30",9.0995,9.3595,9.0899,9.2825,4224300.0],["2025-07-01",9.2536,9.2536,9.0129,9.0995,5245400.0],["2025-07-02",9.3595,9.5328,9.0129,9.0706,7387100.0],["2025-07-03",9.1573,9.1573,8.9666,9.061,3129000.0],["2025-07-07",8.9936,9.0514,8.7096,8.8299,4581100.0],["2025-07-08",8.8781,8.9744,8.7336,8.8684,3433400.0],["2025-07-09",8.8781,9.0418,8.8203,9.0032,4809800.0],["2025-07-10",8.7721,8.777,8.5892,8.7144,4749000.0],["2025-07-11",8.6277,8.7336,8.3677,8.3677,3497000.0],["2025-07-14",8.3966,8.4592,8.2329,8.3485,3817300.0],["2025-07-15",8.4351,8.541,8.2522,8.2714,3994200.0],["2025-07-16",8.3398,8.3788,8.1494,8.2324,4645200.0],["2025-07-17",8.2031,8.4228,8.1787,8.291,4841000.0],["2025-07-18",8.2421,8.3984,7.7148,7.7343,9601300.0],["2025-07-21",7.8906,7.9101,7.749,7.8124,5722800.0],["2025-07-22",7.9003,8.0175,7.7148,7.7636,6712000.0],["2025-07-23",7.8027,8.1249,7.6269,8.0078,4378000.0],["2025-07-24",7.8906,7.9355,7.7734,7.832,3116100.0],["2025-07-25",7.8906,7.9882,7.8222,7.9687,2993100.0],["2025-07-28",7.9394,8.0029,7.832,7.9296,5788800.0],["2025-07-29",7.9296,7.9492,7.705,7.7539,3099400.0],["2025-07-30",7.7246,7.7734,7.5781,7.705,5056700.0],["2025-07-31",7.6464,7.7441,7.5634,7.6464,4215000.0],["2025-08-01",7.6562,7.7392,7.5537,7.5683,3460300.0],["2025-08-04",7.7246,7.8564,7.666,7.8222,3694800.0],["2025-08-05",7.8222,7.9736,7.7197,7.8613,4134900.0],["2025-08-06",7.9785,8.1396,7.9003,8.1054,4597000.0],["2025-08-07",8.1152,8.1835,7.9638,8.0078,4068200.0],["2025-08-08",8.1835,8.4472,8.0663,8.3105,5769200.0],["2025-08-11",8.2714,8.3495,8.1445,8.3203,4332400.0],["2025-08-12",8.4667,8.789,8.457,8.7304,3785700.0],["2025-08-13",8.8085,9.2284,8.8085,9.2187,6592200.0],["2025-08-14",8.3984,8.8036,8.3203,8.5449,7761200.0],["2025-08-15",8.7402,9.038,8.6913,8.8183,5627400.0],["2025-08-18",8.916,8.9628,8.7792,8.8476,3691300.0],["2025-08-19",8.8427,8.8427,8.3886,8.4081,3637400.0],["2025-08-20",8.4081,8.4863,8.1738,8.1933,3751100.0],["2025-08-21",8.1347,8.3007,8.0663,8.1835,4122800.0],["2025-08-22",8.2226,8.5839,8.2226,8.5253,4092700.0],["2025-08-25",8.4765,8.5693,8.3984,8.4081,2582500.0],["2025-08-26",8.3398,8.4277,8.291,8.3495,3329100.0],["2025-08-27",8.3984,8.4863,8.2226,8.457,12811400.0],["2025-08-28",8.5839,8.8964,8.5693,8.7206,4734400.0],["2025-08-29",8.7206,8.7695,8.6132,8.7499,3073800.0],["2025-09-02",8.5937,8.916,8.5078,8.8085,4008800.0],["2025-09-03",8.8574,8.9599,8.7499,8.8867,3231900.0],["2025-09-04",8.8671,9.0624,8.7158,9.0429,4245800.0],["2025-09-05",9.1308,9.5214,9.1308,9.3749,5156700.0],["2025-09-08",9.3749,9.4238,9.0283,9.2968,3528200.0],["2025-09-09",9.2773,9.6386,9.2773,9.2968,5129300.0],["2025-09-10",9.2968,9.3163,8.9843,9.0234,6170300.0],["2025-09-11",9.0624,9.2968,9.0331,9.2577,3399600.0],["2025-09-12",9.2675,9.4091,9.2236,9.3163,5235700.0],["2025-09-15",9.4238,9.5556,9.331,9.4726,4304200.0],["2025-09-16",9.8534,10.5273,9.7753,10.4882,11013200.0],["2025-09-17",10.5468,10.581,10.205,10.3906,5733300.0],["2025-09-18",10.498,10.5468,10.1796,10.3906,4950500.0],["2025-09-19",10.7226,10.8984,10.1806,10.3027,10756400.0],["2025-09-22",10.1659,10.2538,9.7753,9.9804,4740000.0],["2025-09-23",10.039,10.2441,9.9218,9.9413,3893400.0],["2025-09-24",9.9413,10.1269,9.9023,10.1073,4161700.0],["2025-09-25",9.9706,10.1562,9.7949,9.8144,3973700.0],["2025-09-26",9.8241,9.8925,9.5507,9.8046,3512800.0],["2025-09-29",9.9999,10.1552,9.9413,10.0781,4766300.0],["2025-09-30",10.0683,10.0976,9.5995,9.7656,3623100.0],["2025-10-01",9.8437,9.873,9.5019,9.6191,4898500.0],["2025-10-02",9.6191,9.707,9.2382,9.3554,3665000.0],["2025-10-03",9.2773,9.3456,9.121,9.1308,3808600.0],["2025-10-06",9.1601,9.1699,8.9745,8.9843,3081700.0],["2025-10-07",8.9941,9.0087,8.7499,8.7597,3439500.0],["2025-10-08",8.7988,9.1308,8.7988,9.121,4779400.0],["2025-10-09",9.0331,9.1503,8.9452,8.9648,4202700.0],["2025-10-10",9.0429,9.0917,8.5253,8.5449,3255800.0],["2025-10-13",8.7109,8.7646,8.5253,8.6425,4072000.0],["2025-10-14",8.3398,8.7597,8.3203,8.5449,5634600.0],["2025-10-15",8.5546,8.9404,8.5546,8.7499,5047400.0],["2025-10-16",8.789,8.8085,8.5644,8.5644,4738200.0],["2025-10-17",8.496,8.7304,8.4081,8.5644,5417200.0],["2025-10-20",8.6523,8.8281,8.5497,8.8183,3430700.0],["2025-10-21",8.7695,9.0038,8.7304,8.8671,2976000.0],["2025-10-22",8.8183,8.9404,8.7304,8.8769,4005900.0],["2025-10-23",8.8964,9.1796,8.789,9.1601,3817100.0],["2025-10-24",9.3261,9.5116,9.2284,9.3554,5645900.0],["2025-10-27",9.5702,9.8046,9.4335,9.7167,5009400.0],["2025-10-28",9.6581,9.6581,9.2968,9.4531,4609900.0],["2025-10-29",9.4335,9.5409,9.2382,9.2773,3492700.0],["2025-10-30",9.1699,9.3408,9.0527,9.1601,2062000.0],["2025-10-31",9.1796,9.3749,9.1308,9.3652,3137400.0],["2025-11-03",9.4433,9.4726,9.1894,9.2382,3320600.0],["2025-11-04",9.0624,9.2089,9.0038,9.0917,2689500.0],["2025-11-05",9.1796,9.4335,9.1406,9.4042,3032300.0],["2025-11-06",9.4824,9.4824,9.2138,9.248,2431500.0],["2025-11-07",9.1015,9.1015,8.7548,9.0429,4061300.0],["2025-11-10",9.1992,9.3749,9.1259,9.2577,3088800.0],["2025-11-11",9.3163,9.7167,9.2577,9.6972,4461700.0],["2025-11-12",9.707,9.707,9.1845,9.2187,5598600.0],["2025-11-13",9.5898,10.0488,9.1503,9.1699,10140400.0],["2025-11-14",9.0722,9.3163,9.0351,9.1699,3655300.0],["2025-11-17",9.0917,9.3798,8.9843,9.1503,5293000.0],["2025-11-18",9.1308,9.4579,9.0624,9.3554,4890800.0],["2025-11-19",9.3847,9.7558,9.2968,9.6777,8647500.0],["2025-11-20",9.8046,9.9169,8.9306,9.0038,9660300.0],["2025-11-21",9.1308,9.4775,9.082,9.4531,6764500.0],["2025-11-24",9.5117,9.7118,9.3896,9.6093,8256800.0],["2025-11-25",9.7753,9.7753,9.2529,9.5702,5604400.0],["2025-11-26",9.5605,9.7656,9.5605,9.7656,4390600.0],["2025-11-28",9.8632,10.332,9.7656,10.2343,4099300.0],["2025-12-01",10.0488,10.2294,9.9902,10.1757,4073000.0],["2025-12-02",10.2343,10.7079,10.2197,10.6738,5530200.0],["2025-12-03",10.7128,10.8105,10.0292,10.0781,7392000.0],["2025-12-04",10.3417,10.4101,9.9609,10.1269,4658100.0],["2025-12-05",10.1562,10.3027,9.5019,9.5702,6054600.0],["2025-12-08",9.707,9.9218,9.58,9.7851,4181700.0],["2025-12-09",9.5995,9.7363,9.5175,9.6777,3230200.0],["2025-12-10",9.5995,10.0243,9.5019,9.8437,4426700.0],["2025-12-11",9.8241,10.0341,9.8241,9.9804,3353700.0],["2025-12-12",10.0585,10.2001,9.9609,10.0195,4016100.0],["2025-12-15",10.1855,10.1855,9.7314,9.7851,3730200.0],["2025-12-16",9.6874,9.6874,9.3993,9.4824,3745100.0],["2025-12-17",9.4872,9.4872,9.1064,9.121,5029100.0],["2025-12-18",9.2773,9.3652,9.165,9.3066,3558000.0],["2025-12-19",9.3554,9.5117,9.2773,9.3359,3141000.0],["2025-12-22",9.3456,9.4579,9.1884,9.4531,2309200.0],["2025-12-23",9.414,9.6435,9.3993,9.5214,4831400.0],["2025-12-24",9.5116,9.5409,9.4531,9.5214,863100.0],["2025-12-26",9.5312,9.6064,9.3847,9.5409,2045500.0],["2025-12-29",9.4433,9.5214,9.3896,9.4531,2075200.0],["2025-12-30",9.4824,9.6288,9.4628,9.5117,2037400.0],["2025-12-31",9.3847,9.4628,9.3359,9.414,1869900.0],["2026-01-02",9.6679,9.746,9.4042,9.4433,2384300.0],["2026-01-05",9.4921,9.912,9.3456,9.8925,3722500.0],["2026-01-06",9.912,10.2148,9.5507,9.6679,3704300.0],["2026-01-07",9.5702,9.5751,9.1992,9.3945,5494400.0],["2026-01-08",9.3456,9.7216,9.3066,9.6972,4664600.0],["2026-01-09",9.7949,10.0585,9.7656,10.0488,3878200.0],["2026-01-12",9.9218,10.2001,9.8486,10.1855,3169500.0],["2026-01-13",10.0683,10.1318,9.7167,9.8925,3662300.0],["2026-01-14",9.9413,10.122,9.7167,9.8241,2889100.0],["2026-01-15",9.8193,10.0781,9.6103,9.9902,2860600.0],["2026-01-16",9.9511,9.995,9.7851,9.8437,2465300.0],["2026-01-20",9.5702,10.1904,9.5312,10.0195,3353200.0],["2026-01-21",10.0878,10.4003,10.0634,10.2441,6480200.0],["2026-01-22",10.4003,10.7519,10.3613,10.6738,6570200.0],["2026-01-23",10.6445,10.8398,10.5859,10.7226,2144200.0],["2026-01-26",10.7421,11.1669,10.7128,11.0644,2487600.0],["2026-01-27",11.2304,11.8163,11.2304,11.5527,5502500.0],["2026-01-28",11.6503,11.7138,11.328,11.6894,4362600.0],["2026-01-29",11.7675,12.0312,11.4296,11.7187,6633400.0],["2026-01-30",11.3183,11.4452,10.8935,10.9862,5434800.0],["2026-02-02",10.9081,11.2694,10.9081,11.1718,4001900.0],["2026-02-03",11.2206,11.621,10.8105,11.0741,4002600.0],["2026-02-04",10.9667,11.0009,10.4101,10.6054,4412300.0],["2026-02-05",10.5663,10.8349,10.2929,10.3613,4669400.0],["2026-02-06",10.5273,10.747,10.1269,10.7323,3556100.0],["2026-02-09",10.703,11.287,10.6445,11.1523,4166700.0],["2026-02-10",11.0644,11.1913,10.8984,11.0448,3247800.0],["2026-02-11",11.2011,11.2597,10.7421,10.9081,6454700.0],["2026-02-12",10.8105,11.0263,10.1855,10.205,5799600.0],["2026-02-13",10.205,10.3173,9.7851,10.3027,3815700.0],["2026-02-17",10.3027,10.4003,9.8534,10.0488,2247000.0],["2026-02-18",10.1269,10.4638,10.0878,10.3515,3624600.0],["2026-02-19",10.2538,10.9081,10.207,10.7909,3696900.0],["2026-02-20",10.7421,11.0644,10.6445,11.0253,3222000.0],["2026-02-23",10.8788,11.0155,10.2441,10.3222,5692300.0],["2026-02-24",10.2734,10.7128,10.2538,10.6738,2951100.0],["2026-02-25",10.7226,10.7812,10.4638,10.5175,3871900.0],["2026-02-26",10.4198,10.5224,10.1073,10.3808,3904500.0],["2026-02-27",10.2587,10.4394,10.1904,10.3613,2771500.0],["2026-03-02",10.0585,10.5077,10.0097,10.4784,2486100.0],["2026-03-03",9.9218,9.9794,9.3652,9.7753,6653300.0],["2026-03-04",9.9999,10.4589,9.9032,10.3222,6078800.0],["2026-03-05",9.746,10.4101,9.58,9.8534,9145800.0],["2026-03-06",9.6972,9.8437,9.5312,9.6191,3965300.0],["2026-03-09",9.4921,9.7656,9.3017,9.746,12665000.0],["2026-03-10",9.8241,10.0585,9.7265,9.8827,3951300.0],["2026-03-11",9.8632,10.1073,9.5947,9.9023,4506000.0],["2026-03-12",9.6874,9.6972,8.9892,9.1796,6725900.0],["2026-03-13",9.2968,9.4921,9.0966,9.1503,4023400.0],["2026-03-16",9.3163,9.4628,9.2675,9.3652,2304600.0],["2026-03-17",9.5117,9.7167,9.4531,9.5019,3170700.0],["2026-03-18",9.3847,9.5507,9.3163,9.4042,2257100.0],["2026-03-19",9.082,9.4531,9.082,9.3945,1868000.0],["2026-03-20",9.3554,9.3554,8.9843,9.1699,4664800.0],["2026-03-23",9.4433,9.8632,9.3261,9.7558,3672900.0],["2026-03-24",9.6484,9.8779,9.5117,9.7265,2410900.0],["2026-03-25",9.9609,10.0976,9.8144,9.9902,1561400.0],["2026-03-26",9.8241,10.0536,9.6288,9.6288,1640900.0],["2026-03-27",9.5019,9.7851,9.414,9.4238,3173700.0],["2026-03-30",9.5116,9.6923,9.4189,9.4824,2576800.0],["2026-03-31",9.6484,9.8046,9.4384,9.7851,2863900.0],["2026-04-01",10.1562,10.4833,10.0878,10.2831,5460000.0],["2026-04-02",9.9609,10.3613,9.7558,10.0976,3129900.0],["2026-04-06",10.1366,10.5175,10.1269,10.3808,4749500.0],["2026-04-07",10.2538,10.2929,10.0478,10.2929,3946600.0],["2026-04-08",10.9765,11.0654,10.4003,10.5077,2779200.0],["2026-04-09",10.537,10.6542,10.1806,10.4003,4280800.0],["2026-04-10",10.5566,10.6347,10.332,10.4198,4756300.0],["2026-04-13",10.332,10.5468,10.1904,10.5468,3908900.0],["2026-04-14",10.6542,10.8007,10.6054,10.6445,2704900.0],["2026-04-15",10.7421,11.1425,10.7421,11.0741,5270200.0],["2026-04-16",11.0546,11.3671,11.0253,11.3085,3248500.0],["2026-04-17",11.4941,11.5429,10.9814,10.996,3418900.0],["2026-04-20",10.9667,11.1132,10.6562,11.0546,3276700.0],["2026-04-21",11.1327,11.2499,10.7616,10.83,2951000.0],["2026-04-22",10.98,11.0,10.58,10.76,4040500.0],["2026-04-23",10.61,10.66,10.115,10.19,4168800.0],["2026-04-24",10.25,10.34,10.01,10.24,3139400.0],["2026-04-27",10.21,10.38,10.18,10.25,2506800.0],["2026-04-28",10.19,10.3,10.0,10.11,3163300.0],["2026-04-29",10.01,10.035,9.77,9.86,2322900.0],["2026-04-30",9.94,10.035,9.77,10.02,3369400.0],["2026-05-01",10.09,10.13,9.855,9.87,2874400.0],["2026-05-04",9.88,10.055,9.697,9.75,2871500.0],["2026-05-05",9.86,10.0,9.746,9.9,3106200.0],["2026-05-06",10.03,10.475,10.03,10.41,3463600.0],["2026-05-07",10.46,10.46,10.115,10.12,4056100.0],["2026-05-08",10.23,10.29,10.06,10.09,2189100.0],["2026-05-11",10.06,10.08,9.64,9.74,2632500.0],["2026-05-12",9.65,9.9,9.62,9.78,2997500.0],["2026-05-13",9.6,9.6,8.6,8.63,10539200.0],["2026-05-14",8.71,9.165,8.71,9.01,3563300.0],["2026-05-15",8.74,8.91,8.63,8.86,5085600.0],["2026-05-18",8.8,9.29,8.8,9.18,5539400.0],["2026-05-19",9.04,9.1,8.85,8.95,6479200.0],["2026-05-20",8.99,9.425,8.99,9.32,3104600.0],["2026-05-21",9.13,9.46,9.028,9.32,3336800.0],["2026-05-22",9.28,9.36,9.04,9.14,2627300.0],["2026-05-26",9.2,9.28,9.05,9.22,3486500.0],["2026-05-27",9.25,9.44,9.243,9.27,2839300.0],["2026-05-28",9.19,9.48,9.16,9.33,2188300.0],["2026-05-29",9.36,9.445,9.26,9.35,3052100.0],["2026-06-01",9.33,9.52,9.251,9.43,3131100.0],["2026-06-02",9.31,9.35,9.18,9.22,4407500.0],["2026-06-03",9.1,9.11,8.69,8.77,3820100.0],["2026-06-04",8.87,8.94,8.72,8.81,2125400.0],["2026-06-05",8.7,8.9,8.49,8.53,3421200.0],["2026-06-08",8.64,8.65,8.495,8.53,2579700.0],["2026-06-09",8.62,8.76,8.535,8.74,2142900.0],["2026-06-10",8.61,8.756,8.535,8.55,3783700.0],["2026-06-11",8.64,8.985,8.59,8.94,3049000.0],["2026-06-12",9.04,9.07,8.88,8.96,2485900.0],["2026-06-15",9.12,9.22,8.83,8.87,2660600.0],["2026-06-16",8.98,9.035,8.89,8.98,2122600.0],["2026-06-17",9.0,9.33,8.885,8.91,4096700.0],["2026-06-18",8.96,9.02,8.73,8.82,6591600.0],["2026-06-22",8.68,8.97,8.68,8.81,5671600.0],["2026-06-23",8.72,8.87,8.64,8.76,2912500.0],["2026-06-24",8.76,8.985,8.75,8.77,2509500.0],["2026-06-25",8.85,8.875,8.61,8.74,1823200.0],["2026-06-26",8.71,9.17,8.71,9.07,6835300.0],["2026-06-29",9.11,9.185,8.91,9.08,2542900.0],["2026-06-30",9.02,9.075,8.845,9.05,2066100.0],["2026-07-01",9.03,9.18,9.02,9.05,2310200.0],["2026-07-02",9.13,9.25,9.055,9.12,2913200.0],["2026-07-06",9.13,9.14,8.664,8.93,4075856.918895],["2026-07-07",9.04,9.215,8.815,8.9,4429085.219907],["2026-07-08",8.77,8.95,8.665,8.77,3298044.273954],["2026-07-09",8.72,9.05,8.65,9,3009582.256316],["2026-07-10",9.24,9.39,9.2,9.25,2385949.379248],["2026-07-13",9.29,9.405,9.2001,9.28,3056046.65271],["2026-07-14",9.29,9.3784,9.14,9.28,2003017.660231],["2026-07-15",9.09,9.31,9.005,9.21,3552652.963412],["2026-07-16",9.2,9.31,9.065,9.15,3491669.389802],["2026-07-17",8.89,9.2,8.8703,9.04,2500701.913148],["2026-07-20",9.07,9.37,9.07,9.29,3235796.636163],["2026-07-21",9.36,9.605,9.235,9.58,3923743.746988],["2026-07-22",9.57,9.71,9.46,9.67,2438331.708996],["2026-07-23",9.54,9.6013,9.335,9.46,2283926.230308],["2026-07-24",9.47,9.495,9.16,9.2,2426367.765393],["2026-07-27",9.3,9.435,9.3,9.38,1842918.167741],["2026-07-28",9.39,9.6397,9.27,9.61,2369354.219874],["2026-07-29",9.46,9.775,9.435,9.54,4110573.846077],["2026-07-30",9.67,9.85,9.5005,9.84,2588178.365183],["2026-07-31",9.78,9.84,9.555,9.64,1385609.456422],["2026-08-03",9.73,9.83,9.555,9.6,2135847.387146],["2026-08-04",9.62,9.69,9.44,9.5,2228679.234983],["2026-08-05",9.545,9.74,9.38,9.4,1967520.854604],["2026-08-06",9.3,9.365,9.17,9.36,2755613.029293],["2026-08-07",9.48,9.48,9.09,9.14,3250144.030595],["2026-08-10",9.15,9.16,9.02,9.125,430814.137372],["2026-08-11",9.105,9.135,8.85,8.89,3557799.058695],["2026-08-12",8.915,8.92,8.53,8.72,5945241.204697],["2026-08-13",8.85,9,8.7,8.82,3357801.358447],["2026-08-14",8.83,9.03,8.595,8.72,3348046.164038]]}