{"t":"STNE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-10-25",26.4357,26.5927,24.7835,25.8988,22912000.0],["2018-10-26",25.3618,25.7831,24.577,25.684,5137200.0],["2018-10-29",26.634,26.8488,23.9574,24.007,2144900.0],["2018-10-30",23.9574,24.2878,22.7926,23.693,2613400.0],["2018-10-31",24.0648,24.7009,23.5443,23.7013,1985000.0],["2018-11-01",23.9409,24.6844,23.5443,24.3044,1491700.0],["2018-11-02",24.6678,25.2957,24.4531,24.8909,872700.0],["2018-11-05",25.0726,26.2044,24.7505,25.4031,693800.0],["2018-11-06",25.3535,25.5601,24.3787,25.1718,462700.0],["2018-11-07",25.1966,25.4031,24.2465,24.2878,622500.0],["2018-11-08",22.8834,23.3213,21.6856,22.8834,4920800.0],["2018-11-09",23.5856,23.6187,22.3052,22.6108,2456900.0],["2018-11-12",22.7347,22.8587,19.959,20.6612,2864400.0],["2018-11-13",20.7273,21.3882,20.4464,20.4877,620600.0],["2018-11-14",20.6529,20.9008,19.3064,19.3642,2032200.0],["2018-11-15",19.4137,20.5042,19.0998,20.3555,1079200.0],["2018-11-16",20.3555,21.3964,20.2564,20.909,1486700.0],["2018-11-19",20.4381,20.6529,18.0093,18.1746,3321500.0],["2018-11-20",17.6789,17.968,16.5636,17.5302,2460800.0],["2018-11-21",17.8441,18.7694,17.8441,18.4555,1143800.0],["2018-11-23",18.3811,18.3811,17.4228,18.0424,723000.0],["2018-11-26",18.092,18.4141,17.5715,17.9267,1261300.0],["2018-11-27",18.7363,21.2725,18.3811,18.8189,4637000.0],["2018-11-28",19.0503,20.2233,18.7529,19.8516,2246500.0],["2018-11-29",19.8598,20.1325,19.389,19.7029,1895100.0],["2018-11-30",19.422,19.8599,18.4802,19.4716,1549500.0],["2018-12-03",20.0994,20.2399,18.5711,18.6124,1777300.0],["2018-12-04",18.5215,19.0007,17.9267,18.2489,1182100.0],["2018-12-06",17.778,18.1911,17.555,17.902,1556100.0],["2018-12-07",18.0589,18.5133,16.7702,17.1502,1346300.0],["2018-12-10",17.1254,17.3815,16.2332,16.4149,1518900.0],["2018-12-11",16.6876,17.3898,16.6876,17.0097,2185300.0],["2018-12-12",17.2163,17.3071,16.3984,16.4067,1578900.0],["2018-12-13",16.5636,16.6463,15.0436,15.3162,1584400.0],["2018-12-14",15.2005,15.6053,14.5479,14.6305,989200.0],["2018-12-17",14.5562,15.374,14.0522,14.5644,2990200.0],["2018-12-18",14.6636,15.4153,14.6305,15.2419,991400.0],["2018-12-19",15.2336,15.6467,14.7875,14.9692,1168600.0],["2018-12-20",14.9858,15.1923,14.5975,14.6884,2110400.0],["2018-12-21",14.8701,14.9279,13.5731,14.0357,1363400.0],["2018-12-24",13.8622,13.887,13.3335,13.8044,367600.0],["2018-12-26",13.854,14.5644,13.8457,14.424,626800.0],["2018-12-27",14.2753,14.457,13.7548,14.2175,932400.0],["2018-12-28",14.2918,14.6471,14.2918,14.5397,1162200.0],["2018-12-31",14.7214,15.4319,14.5397,15.2336,914900.0],["2019-01-02",15.1097,15.878,14.8618,15.754,1310500.0],["2019-01-03",15.6714,15.8449,14.8949,15.3327,1291900.0],["2019-01-04",15.5806,16.6463,15.4897,16.5141,1101500.0],["2019-01-07",16.5719,17.1337,16.3736,17.0924,884100.0],["2019-01-08",17.2906,17.7533,17.0097,17.4476,814700.0],["2019-01-09",17.5715,17.6706,16.8858,17.3732,838300.0],["2019-01-10",17.3732,17.9433,17.1832,17.7037,681100.0],["2019-01-11",17.6046,17.7698,17.0841,17.4311,498100.0],["2019-01-14",17.2989,17.3319,16.8776,17.175,317600.0],["2019-01-15",17.555,18.0093,16.9602,17.1089,960600.0],["2019-01-16",17.1419,17.7533,17.0758,17.0924,564500.0],["2019-01-17",17.0841,17.3319,16.9023,17.0676,223600.0],["2019-01-18",17.398,18.7363,17.175,18.3315,1281500.0],["2019-01-22",18.3398,19.3394,18.3398,18.885,1121400.0],["2019-01-23",18.9016,19.1329,17.7698,18.2737,637500.0],["2019-01-24",18.3481,19.0337,18.1746,18.9181,645800.0],["2019-01-25",19.0007,19.2816,18.6785,19.075,729200.0],["2019-01-28",18.8437,18.9924,18.1746,18.3315,596400.0],["2019-01-29",18.4141,18.5215,17.9267,18.0837,264100.0],["2019-01-30",18.1746,18.505,17.5963,17.7285,922900.0],["2019-01-31",17.7285,18.3398,17.4311,18.2737,610800.0],["2019-02-01",18.158,18.8437,18.158,18.8437,473500.0],["2019-02-04",18.8355,19.7029,18.5711,19.3807,436900.0],["2019-02-05",19.4303,19.5624,18.4307,18.8024,1218500.0],["2019-02-06",18.8024,19.0255,17.5137,17.6624,1288700.0],["2019-02-07",17.8689,18.0176,17.3898,17.5715,620700.0],["2019-02-08",17.5219,17.6706,17.0758,17.4393,743600.0],["2019-02-11",17.5219,18.0672,17.4393,17.4724,539500.0],["2019-02-12",17.6045,18.0672,17.2576,17.6954,553500.0],["2019-02-13",17.745,18.0093,17.5632,17.6541,442000.0],["2019-02-14",17.6046,17.968,17.2989,17.5715,913800.0],["2019-02-15",18.4885,18.5876,17.5715,18.2324,1241700.0],["2019-02-19",18.5711,19.4881,18.3646,19.3807,1494500.0],["2019-02-20",19.6038,20.8842,19.5046,20.7521,2361100.0],["2019-02-21",20.8016,21.2477,20.0086,20.182,1485200.0],["2019-02-22",20.4877,22.2638,20.4877,21.6938,2732100.0],["2019-02-25",22.3465,24.3209,22.1647,24.2465,2526000.0],["2019-02-26",24.1557,24.6348,22.8339,24.4365,2804800.0],["2019-02-27",24.4448,26.6423,24.4448,26.601,3275700.0],["2019-02-28",26.3779,26.6918,24.6348,25.1222,2737100.0],["2019-03-01",25.527,26.1714,25.4527,25.717,1530500.0],["2019-03-04",26.3366,28.501,26.0475,26.4357,4216200.0],["2019-03-05",26.8323,27.4519,26.0309,26.5927,2437400.0],["2019-03-06",26.7249,27.2123,25.5601,25.6096,1615200.0],["2019-03-07",25.4361,25.6922,23.3378,23.9822,2227200.0],["2019-03-08",23.1891,25.0066,22.933,24.7174,1993800.0],["2019-03-11",25.3205,27.0223,24.9322,26.411,3512500.0],["2019-03-12",26.9314,27.4188,25.494,26.1962,1912100.0],["2019-03-13",26.2375,26.8488,25.2048,25.4114,1520300.0],["2019-03-14",25.5022,26.4357,24.9074,25.0644,1041300.0],["2019-03-15",25.8327,27.1875,25.2544,26.8571,3463800.0],["2019-03-18",27.2619,30.4672,27.204,28.5836,7019200.0],["2019-03-19",35.2008,36.2748,32.6399,33.846,15736000.0],["2019-03-20",34.0112,34.7713,31.2024,31.2272,4246400.0],["2019-03-21",32.4003,36.5226,32.3012,35.4817,5487400.0],["2019-03-22",34.9282,35.6552,33.9617,34.5482,2694100.0],["2019-03-25",34.3086,34.6391,32.7968,33.4082,2356200.0],["2019-03-26",34.4243,36.7622,33.9121,35.9857,4332400.0],["2019-03-27",35.9361,36.44,32.896,34.226,4369300.0],["2019-03-28",34.3086,34.7134,33.1851,33.9121,1902900.0],["2019-03-29",34.2921,34.8456,33.3751,33.9617,1602000.0],["2019-04-01",33.8708,36.217,31.6072,35.4652,6356800.0],["2019-04-02",35.3495,37.6875,34.5813,34.8208,6411400.0],["2019-04-03",33.466,33.623,31.7972,31.8055,16545900.0],["2019-04-04",32.1855,32.5407,30.1533,30.9216,7956000.0],["2019-04-05",29.6824,30.8389,29.2858,29.6576,9723200.0],["2019-04-08",29.4511,31.6651,29.1124,31.2024,6795800.0],["2019-04-09",31.6238,32.2186,30.9381,30.9629,4343800.0],["2019-04-10",31.3677,31.6403,29.8641,30.4672,3074100.0],["2019-04-11",30.5002,30.6655,29.2528,29.4593,2378200.0],["2019-04-12",29.6741,29.8641,28.7076,29.1206,3412800.0],["2019-04-15",29.0463,29.988,28.7819,29.6989,2012600.0],["2019-04-16",29.8228,30.1285,28.9967,29.9302,1812100.0],["2019-04-17",30.2524,30.2772,28.0549,28.6993,2903000.0],["2019-04-18",24.4118,24.4531,20.4877,21.9004,32834600.0],["2019-04-22",21.9251,22.2556,21.1155,21.4129,4496700.0],["2019-04-23",20.9008,21.3882,20.2481,20.7686,11895700.0],["2019-04-24",20.2646,22.8504,20.2564,22.1565,10316800.0],["2019-04-25",22.5199,22.5447,21.7434,22.2473,2957700.0],["2019-04-26",21.7517,22.3052,21.1982,22.1151,3753000.0],["2019-04-29",22.1317,23.3626,21.8095,23.1065,3176700.0],["2019-04-30",23.2469,24.197,23.1313,23.7839,4239200.0],["2019-05-01",23.5856,23.7426,22.3052,22.3052,4250000.0],["2019-05-02",22.0573,22.9165,21.6856,22.016,2529500.0],["2019-05-03",22.2638,22.8421,22.0243,22.7513,1774300.0],["2019-05-06",21.9747,23.0404,21.8921,22.776,3192600.0],["2019-05-07",22.4125,22.7182,21.7021,22.3795,1765900.0],["2019-05-08",21.7186,22.71,21.6856,22.586,2994800.0],["2019-05-09",22.1399,23.0404,21.7351,22.8752,1757400.0],["2019-05-10",22.71,23.5113,22.2638,23.0569,4026800.0],["2019-05-13",22.4704,22.5365,21.3386,21.9251,4793900.0],["2019-05-14",23.4204,23.5443,21.8425,21.9169,5933800.0],["2019-05-15",21.5699,21.8756,20.8512,21.6525,2767900.0],["2019-05-16",21.8095,22.9247,21.7351,22.1978,2566300.0],["2019-05-17",21.9499,22.0738,21.3551,21.3716,1827000.0],["2019-05-20",21.0908,22.1812,21.0908,22.1399,1401100.0],["2019-05-21",22.3795,23.7096,22.3052,23.66,4421500.0],["2019-05-22",23.5361,24.1226,22.7678,22.9247,1653200.0],["2019-05-23",22.396,22.5613,21.1651,21.6195,1942400.0],["2019-05-24",21.7517,22.1399,21.2477,21.5286,1540100.0],["2019-05-28",21.4873,22.1317,21.3634,21.8012,1326600.0],["2019-05-29",21.2808,21.5534,20.9751,21.1321,4438400.0],["2019-05-30",21.2973,21.5782,20.7438,21.066,1189100.0],["2019-05-31",20.6116,20.9586,19.1246,20.8181,2423800.0],["2019-06-03",20.7603,21.099,20.1738,20.3968,1661200.0],["2019-06-04",20.7686,22.0243,20.5125,21.669,2226000.0],["2019-06-05",22.0656,22.3052,21.4295,21.7186,1330400.0],["2019-06-06",21.7434,22.4621,21.0908,22.3299,1680900.0],["2019-06-07",22.4786,22.5613,21.9004,21.9995,2201800.0],["2019-06-10",22.8504,23.7509,22.2143,23.1313,2623000.0],["2019-06-11",23.47,23.8996,22.6026,23.0321,1503700.0],["2019-06-12",22.8091,23.3874,22.4291,23.2717,1486100.0],["2019-06-13",23.4535,24.4613,23.3543,23.5774,3026000.0],["2019-06-14",23.6435,23.7096,22.8339,23.4039,1213100.0],["2019-06-17",23.4452,24.3209,23.3874,24.197,1444800.0],["2019-06-18",24.4778,25.4114,24.3044,24.7422,2629700.0],["2019-06-19",24.8661,24.9405,24.04,24.2631,2020000.0],["2019-06-20",24.5687,24.767,24.2631,24.3209,1198000.0],["2019-06-21",23.9657,24.5109,23.313,24.073,1575300.0],["2019-06-24",24.0813,24.1226,23.5856,23.7096,1032100.0],["2019-06-25",23.7839,23.9409,23.0156,23.2965,1207400.0],["2019-06-26",23.3295,23.6104,23.123,23.503,1155400.0],["2019-06-27",23.693,24.3539,23.5691,23.7922,1267400.0],["2019-06-28",24.3457,24.7835,23.9243,24.4365,2046800.0],["2019-07-01",24.7835,25.18,23.66,23.8583,1816500.0],["2019-07-02",23.8583,23.9078,23.2552,23.5609,1615800.0],["2019-07-03",23.5443,23.7261,23.1643,23.503,553700.0],["2019-07-05",23.3874,25.0066,23.3543,24.2465,2526600.0],["2019-07-08",24.1639,24.2052,23.6848,24.1061,1258700.0],["2019-07-09",23.9739,25.5601,23.8417,25.4444,3217300.0],["2019-07-10",25.8575,26.5844,25.6757,26.444,3628100.0],["2019-07-11",26.5597,28.9141,26.5349,28.8067,6232400.0],["2019-07-12",28.7406,28.8976,27.7327,27.9393,2879200.0],["2019-07-15",28.0962,28.3193,27.5345,27.9806,2493600.0],["2019-07-16",28.0797,28.5671,27.4519,28.0962,3622100.0],["2019-07-17",28.0962,30.178,27.9475,29.4758,5252500.0],["2019-07-18",29.4098,30.0128,28.5671,29.0711,3066700.0],["2019-07-19",29.0876,29.7402,28.6828,28.7406,1973000.0],["2019-07-22",29.005,30.145,28.7654,29.922,2485100.0],["2019-07-23",30.0707,30.5333,28.2697,28.4928,2349500.0],["2019-07-24",27.9971,28.815,26.9975,27.518,3013100.0],["2019-07-25",27.2619,27.9888,26.477,26.7579,2635300.0],["2019-07-26",26.8488,28.5589,26.6423,28.2202,2274800.0],["2019-07-29",28.2697,28.7902,27.9227,28.5341,1129400.0],["2019-07-30",29.7402,31.0372,28.9306,29.5667,5369100.0],["2019-07-31",29.6576,29.8146,28.0054,28.9223,2384300.0],["2019-08-01",29.0793,29.4015,28.501,29.3602,2628900.0],["2019-08-02",28.8976,30.1698,28.6332,30.1367,2283800.0],["2019-08-05",29.0958,29.2858,27.898,28.4762,3199900.0],["2019-08-06",28.9802,29.4924,28.3606,29.4098,1805400.0],["2019-08-07",28.625,29.3024,28.5176,29.2528,1518400.0],["2019-08-08",29.5585,31.7807,29.5585,31.4751,2928400.0],["2019-08-09",31.0868,31.1198,29.575,29.798,3595100.0],["2019-08-12",29.0793,29.2363,27.9393,28.3028,2661700.0],["2019-08-13",28.0384,29.1619,27.6832,28.8315,1821100.0],["2019-08-14",27.8814,28.6084,27.4766,27.741,2665300.0],["2019-08-15",28.0219,28.4928,24.957,25.2131,7326100.0],["2019-08-16",26.0722,27.0884,25.7088,26.1879,2419700.0],["2019-08-19",26.5018,27.4519,26.5018,26.634,2178100.0],["2019-08-20",26.5266,27.014,25.9979,26.0309,1513100.0],["2019-08-21",26.3366,26.7662,26.0309,26.5101,1387400.0],["2019-08-22",26.5844,27.1875,26.2705,26.8158,1569600.0],["2019-08-23",26.6671,27.1379,25.3122,25.3535,1445200.0],["2019-08-26",25.7748,25.7748,24.8248,25.2048,1398600.0],["2019-08-27",25.4279,25.6096,24.7587,25.0561,1070200.0],["2019-08-28",24.9405,25.3618,24.5109,25.3453,1447300.0],["2019-08-29",25.5022,25.8905,24.8,25.2709,1404300.0],["2019-08-30",25.4196,25.7501,24.767,24.8496,1491000.0],["2019-09-03",24.3704,25.4527,24.1391,24.8579,1462000.0],["2019-09-04",25.4444,27.0553,25.0396,26.6671,1812600.0],["2019-09-05",26.981,28.5176,26.8323,27.9558,2155200.0],["2019-09-06",28.1954,28.8645,27.6749,27.7575,1724600.0],["2019-09-09",27.9558,28.088,26.0144,26.3118,1529700.0],["2019-09-10",26.0062,26.6092,25.5353,25.684,1954400.0],["2019-09-11",25.6757,26.5514,25.5601,26.2953,1300400.0],["2019-09-12",26.5597,27.7493,26.5184,27.0884,1506800.0],["2019-09-13",27.2453,27.6088,26.6918,27.171,912000.0],["2019-09-16",27.0058,28.6497,26.8075,27.6667,1284400.0],["2019-09-17",27.9227,30.5168,27.9227,30.4176,3277800.0],["2019-09-18",30.145,30.4094,29.1784,30.2194,1544800.0],["2019-09-19",30.5333,32.5903,30.5002,30.7976,4687300.0],["2019-09-20",30.7233,30.7976,29.4511,29.765,2209900.0],["2019-09-23",29.608,30.2441,29.2693,29.4263,1081200.0],["2019-09-24",29.6576,29.8889,28.0962,28.7406,1666100.0],["2019-09-25",28.7489,29.1454,28.0714,28.9554,1243300.0],["2019-09-26",28.9141,29.6246,28.6002,29.4428,1016800.0],["2019-09-27",29.5337,29.7402,27.6253,28.3358,2242100.0],["2019-09-30",28.5423,28.8976,27.6088,28.7323,976100.0],["2019-10-01",28.691,28.8315,27.708,28.2119,1388100.0],["2019-10-02",27.9641,27.9641,26.254,26.7497,3649000.0],["2019-10-03",26.7827,27.7575,26.1962,27.6667,1187700.0],["2019-10-04",27.6749,28.0962,27.204,28.0467,892900.0],["2019-10-07",28.1128,28.501,27.8071,27.9971,765300.0],["2019-10-08",27.7575,27.9145,26.5514,26.6505,1805700.0],["2019-10-09",26.9066,27.9145,26.6423,27.7327,991100.0],["2019-10-10",27.6336,28.5754,27.6171,28.0136,915700.0],["2019-10-11",28.3771,29.038,28.3771,28.5671,718700.0],["2019-10-14",28.5671,29.0132,28.5671,28.9058,715600.0],["2019-10-15",28.2449,28.4184,27.1214,27.8567,2913600.0],["2019-10-16",27.6336,28.3771,27.1875,28.0549,1570200.0],["2019-10-17",28.2036,29.4593,28.1788,28.8315,1252500.0],["2019-10-18",29.1619,29.6328,27.774,28.1045,1347300.0],["2019-10-21",28.3689,28.3936,27.5675,28.2367,425300.0],["2019-10-22",28.3936,28.9637,25.9649,26.064,1789700.0],["2019-10-23",25.9896,27.3362,25.5518,27.2784,1889100.0],["2019-10-24",27.4932,28.1706,26.9562,27.9062,867500.0],["2019-10-25",27.7823,30.1863,27.7575,30.1285,2756400.0],["2019-10-28",30.1533,30.4176,28.6745,29.2363,1182600.0],["2019-10-29",29.2445,29.4593,28.6828,29.1702,855400.0],["2019-10-30",29.8972,30.3433,28.7076,30.178,1254300.0],["2019-10-31",30.4672,30.4754,29.8393,30.3928,1398100.0],["2019-11-01",30.4837,31.5577,30.2276,31.1033,2138100.0],["2019-11-04",31.3759,31.6981,30.9959,31.4668,1565400.0],["2019-11-05",31.2272,31.2355,28.3358,28.9306,3019200.0],["2019-11-06",28.5258,28.7241,27.6832,28.2697,2869500.0],["2019-11-07",28.2945,28.8315,27.9723,28.0797,1344800.0],["2019-11-08",27.7162,29.2776,27.6914,29.0793,977000.0],["2019-11-11",28.8976,29.3519,28.6084,29.1206,944900.0],["2019-11-12",29.195,29.9302,28.9967,29.7319,1344900.0],["2019-11-13",29.5337,29.9963,29.4263,29.7319,1438700.0],["2019-11-14",29.5419,30.6489,29.3437,30.525,1088300.0],["2019-11-15",30.7068,31.4833,30.2689,31.3098,1628100.0],["2019-11-18",31.3677,31.4833,30.3102,30.3515,1961900.0],["2019-11-19",30.7068,30.9381,29.6824,29.8476,1903100.0],["2019-11-20",29.6576,29.9798,28.0301,29.038,2452200.0],["2019-11-21",29.0793,29.7733,27.7327,28.3771,4898300.0],["2019-11-22",30.145,34.3417,29.9385,34.193,11170200.0],["2019-11-25",33.9204,34.5978,32.8877,33.9451,5213500.0],["2019-11-26",34.1104,34.1104,32.4251,32.5077,2627700.0],["2019-11-27",32.8464,33.9451,32.7555,33.5569,2355500.0],["2019-11-29",33.623,34.3665,33.466,33.8543,1387900.0],["2019-12-02",33.623,33.8047,30.6902,31.1529,3725900.0],["2019-12-03",29.6989,31.6238,28.9389,31.2685,2094500.0],["2019-12-04",31.632,32.2186,31.3098,31.6403,1409900.0],["2019-12-05",31.6981,31.8055,30.4094,31.6568,2280400.0],["2019-12-06",31.9129,32.3673,31.442,32.3012,1763800.0],["2019-12-09",32.2929,33.1025,31.9212,31.9955,1629900.0],["2019-12-10",31.8303,31.979,31.0703,31.3181,1281500.0],["2019-12-11",31.5411,32.0946,31.1363,31.9707,914500.0],["2019-12-12",31.8138,32.6564,31.5824,31.9625,1693600.0],["2019-12-13",31.8303,32.8051,31.789,32.6564,1184300.0],["2019-12-16",32.9125,33.119,32.3507,32.5407,1578400.0],["2019-12-17",32.6316,32.7555,31.6651,32.2433,973100.0],["2019-12-18",32.4086,32.6729,32.0203,32.2929,636800.0],["2019-12-19",32.4664,32.516,31.7229,32.2929,993400.0],["2019-12-20",32.4003,32.4994,31.2768,31.4007,2159000.0],["2019-12-23",31.4007,31.5246,30.9876,31.4998,1574400.0],["2019-12-24",31.5081,32.0946,31.4998,31.8633,335200.0],["2019-12-26",32.0616,32.169,31.7064,32.0699,658600.0],["2019-12-27",32.1112,32.4581,31.9294,32.2764,740300.0],["2019-12-30",32.392,32.4416,31.3181,31.6898,916200.0],["2019-12-31",31.4833,32.9703,31.4172,32.9538,915100.0],["2020-01-02",33.656,35.5313,33.5403,35.3495,4027500.0],["2020-01-03",34.5978,35.1513,34.0773,34.8704,1453800.0],["2020-01-06",34.4656,34.4904,33.3338,33.8873,1788100.0],["2020-01-07",33.7138,34.2508,33.4247,33.623,1076500.0],["2020-01-08",33.6973,34.6639,33.1273,34.5895,1591500.0],["2020-01-09",34.9695,35.7874,34.3252,34.5978,2238200.0],["2020-01-10",34.763,35.523,33.499,35.3248,2103000.0],["2020-01-13",35.6883,35.9939,33.8791,34.4326,1794600.0],["2020-01-14",34.4986,34.8704,34.0443,34.1269,1729700.0],["2020-01-15",34.1682,34.3252,33.3751,33.9038,1570400.0],["2020-01-16",34.2343,35.0439,33.8873,33.9369,1092300.0],["2020-01-17",33.9451,35.0934,33.7304,34.73,1080600.0],["2020-01-21",34.6969,35.5148,34.4078,34.9034,1618000.0],["2020-01-22",35.3743,37.2083,35.2008,36.8779,3889800.0],["2020-01-23",37.0761,37.3983,36.3739,37.2,1547200.0],["2020-01-24",37.1753,37.5718,35.4569,35.6469,1616900.0],["2020-01-27",34.2508,34.7217,32.9703,34.003,2010000.0],["2020-01-28",34.1765,36.1591,34.0773,35.9443,1398100.0],["2020-01-29",36.0848,36.3491,35.3991,35.8865,1307400.0],["2020-01-30",35.4817,36.6135,35.4487,36.597,2304700.0],["2020-01-31",36.4318,36.5144,35.5313,35.8865,1717900.0],["2020-02-03",35.9526,37.7701,35.9526,37.4231,1903500.0],["2020-02-04",36.8035,37.167,35.3908,35.6387,4361300.0],["2020-02-05",36.407,36.6713,34.6473,34.9282,2112600.0],["2020-02-06",35.2008,35.2669,33.9121,34.3582,2371900.0],["2020-02-07",34.0773,34.416,33.3503,33.689,1469800.0],["2020-02-10",34.383,34.383,32.4416,33.086,2288600.0],["2020-02-11",33.3338,33.7964,32.516,33.2016,1982500.0],["2020-02-12",33.4743,33.7138,32.6647,33.6973,1913800.0],["2020-02-13",33.4577,35.0026,33.4164,34.7052,2146300.0],["2020-02-14",35.0108,35.1347,33.9204,34.5482,1436200.0],["2020-02-18",34.3252,34.8373,34.2178,34.5482,1593200.0],["2020-02-19",34.7465,36.9274,34.7465,36.6052,3035700.0],["2020-02-20",36.4152,36.4152,34.416,36.1261,1642100.0],["2020-02-21",35.87,36.3409,34.9117,35.9196,1426600.0],["2020-02-24",33.4908,35.1017,33.2925,34.5152,2223400.0],["2020-02-25",34.8456,35.6304,33.1769,33.8708,2812600.0],["2020-02-26",33.5156,34.8539,33.4577,34.3417,2707900.0],["2020-02-27",33.8956,36.3161,33.2182,34.573,3943700.0],["2020-02-28",33.6147,34.9695,32.012,32.9538,3992300.0],["2020-03-02",33.4247,36.2748,32.9208,36.2335,4325600.0],["2020-03-03",35.8535,38.5714,34.8208,36.5887,5186700.0],["2020-03-04",36.1426,37.0761,34.92,36.6383,3990200.0],["2020-03-05",36.2004,36.3739,33.9204,34.4573,2833600.0],["2020-03-06",33.276,33.3669,31.822,33.0447,3580200.0],["2020-03-09",29.4924,30.6407,28.2036,29.765,5223900.0],["2020-03-10",31.1529,33.3916,30.4589,33.3008,3123000.0],["2020-03-11",31.9872,32.4168,29.0793,30.0211,3088300.0],["2020-03-12",26.4027,27.0223,24.9074,24.9653,5109300.0],["2020-03-13",27.0223,28.0715,23.9574,26.8488,5085900.0],["2020-03-16",23.1313,24.6844,21.6856,21.7434,3474800.0],["2020-03-17",22.3134,22.6769,19.4633,20.7851,5085200.0],["2020-03-18",18.9181,19.4137,15.3327,17.9598,4961200.0],["2020-03-19",17.2824,20.9586,15.7623,19.5129,5508000.0],["2020-03-20",20.0168,21.8012,18.0589,18.1994,3484900.0],["2020-03-23",18.2572,18.2654,15.8614,16.4315,5280200.0],["2020-03-24",18.3976,19.7111,17.9928,19.612,3863500.0],["2020-03-25",20.0994,22.2969,19.8268,21.0908,5415100.0],["2020-03-26",21.8508,23.313,21.3138,23.1065,4623800.0],["2020-03-27",21.6277,21.7269,19.8516,20.1903,3164600.0],["2020-03-30",20.2564,20.9834,19.2733,19.4137,2516700.0],["2020-03-31",19.1907,19.7442,17.778,17.9846,3961300.0],["2020-04-01",17.2741,17.5137,15.8119,16.1341,4177400.0],["2020-04-02",16.101,17.0097,16.0184,16.4232,3197600.0],["2020-04-03",16.4232,16.7537,14.6388,14.7214,4898300.0],["2020-04-06",16.0349,18.5711,15.9358,18.3728,4637400.0],["2020-04-07",19.8185,21.0495,19.1081,19.5294,4412400.0],["2020-04-08",19.7194,21.1734,19.7194,21.0495,2611300.0],["2020-04-09",22.2639,22.5365,20.6529,20.7686,2920900.0],["2020-04-13",20.7273,20.7273,18.5876,19.0089,4340300.0],["2020-04-14",20.2564,21.1899,19.6285,20.3473,3230000.0],["2020-04-15",19.4633,20.0333,19.4633,19.7772,2292700.0],["2020-04-16",19.959,20.0581,18.695,18.9511,3027800.0],["2020-04-17",20.0333,20.7273,19.579,19.9094,3741700.0],["2020-04-20",19.1329,19.4964,18.2241,18.5298,4868500.0],["2020-04-21",18.0176,18.4141,17.2493,17.5219,4463600.0],["2020-04-22",18.0672,19.1659,17.5715,19.0007,4430400.0],["2020-04-23",19.0916,20.1986,18.9346,19.1494,4527400.0],["2020-04-24",19.0833,19.1659,17.6541,18.2407,4581600.0],["2020-04-27",18.7859,19.6698,18.5959,19.6203,2657000.0],["2020-04-28",20.2399,21.1403,19.6368,20.876,3522700.0],["2020-04-29",22.0573,23.5691,22.0243,23.1643,4664600.0],["2020-04-30",22.7595,23.0074,21.1899,21.793,3674500.0],["2020-05-01",20.7273,21.446,20.5703,20.9834,1990400.0],["2020-05-04",20.4629,21.9334,20.2399,21.8095,2178000.0],["2020-05-05",22.5447,22.9165,21.8921,22.0904,1996100.0],["2020-05-06",22.6191,23.1478,22.0821,22.3547,3447000.0],["2020-05-07",22.8917,23.4948,22.1317,22.2969,4272300.0],["2020-05-08",22.8917,23.3956,22.5117,23.2139,2838300.0],["2020-05-11",23.9574,23.9574,22.1895,22.4125,2774800.0],["2020-05-12",21.9747,22.1317,19.5872,19.6616,6873000.0],["2020-05-13",19.8268,19.8599,17.3732,17.4724,7108900.0],["2020-05-14",17.2824,18.4059,16.8445,18.2572,4868800.0],["2020-05-15",18.0176,18.6042,17.7615,18.0754,3313200.0],["2020-05-18",19.1494,20.3968,18.7859,20.1573,6221400.0],["2020-05-19",20.3555,20.8016,19.8433,20.0416,3522600.0],["2020-05-20",20.4547,21.2312,20.0499,20.1655,3135800.0],["2020-05-21",20.3142,20.6612,19.4633,20.4051,3555700.0],["2020-05-22",20.4712,20.6364,19.6533,20.2068,2533800.0],["2020-05-26",21.2477,22.173,20.6447,22.0573,8968000.0],["2020-05-27",27.0966,28.4597,25.6261,28.0962,23807300.0],["2020-05-28",28.0054,28.0054,25.6261,25.9235,10193400.0],["2020-05-29",24.8166,26.2457,24.4531,26.1714,9347400.0],["2020-06-01",26.1466,27.3032,26.1466,26.3449,2990600.0],["2020-06-02",26.6588,27.1958,26.3614,26.9479,2382800.0],["2020-06-03",27.3279,31.1529,27.0966,29.2858,6466700.0],["2020-06-04",29.1041,30.8059,28.6828,29.9963,3720700.0],["2020-06-05",31.3098,32.6399,31.1446,32.4086,6165300.0],["2020-06-08",33.0447,33.1851,32.0699,32.4747,3915800.0],["2020-06-09",31.2768,32.7886,30.9794,31.8881,2465100.0],["2020-06-10",32.0203,32.3342,31.0124,31.7394,2245200.0],["2020-06-11",28.9554,30.2854,28.3193,28.5671,4326600.0],["2020-06-12",30.1202,30.7646,29.005,30.5581,2542200.0],["2020-06-15",29.3354,30.5994,27.9475,30.525,3686400.0],["2020-06-16",32.1607,32.4333,30.1946,30.9216,3781400.0],["2020-06-17",31.1942,31.7146,30.5746,30.7729,2145600.0],["2020-06-18",30.2689,32.0946,30.0459,31.8633,2400600.0],["2020-06-19",32.6234,32.9703,31.4833,31.5081,3069300.0],["2020-06-22",31.5742,33.0034,31.4337,32.7886,2333100.0],["2020-06-23",33.4164,35.4239,33.4164,34.3252,4561900.0],["2020-06-24",34.1021,34.5317,31.5659,31.7477,3408600.0],["2020-06-25",31.8798,33.119,31.1529,33.0116,2597700.0],["2020-06-26",32.6481,32.9951,30.9794,31.3429,11977100.0],["2020-06-29",31.6072,31.9377,30.2937,31.5577,1817700.0],["2020-06-30",31.3677,32.359,31.3016,32.0203,1693100.0],["2020-07-01",32.169,32.8712,31.6072,32.6399,1754100.0],["2020-07-02",33.1025,33.8543,32.6234,33.1355,1873500.0],["2020-07-06",33.9534,34.1765,33.1273,33.5156,1161400.0],["2020-07-07",33.3669,33.9782,32.9208,33.1521,1514400.0],["2020-07-08",33.2429,34.5647,33.2182,34.3086,1876400.0],["2020-07-09",34.6969,34.6969,33.3173,34.2343,1695300.0],["2020-07-10",33.4577,33.8625,32.6564,32.9125,2486800.0],["2020-07-13",33.4082,33.7799,31.7725,31.8468,1683300.0],["2020-07-14",31.1529,31.7559,30.3267,31.7146,2355800.0],["2020-07-15",32.7803,34.0525,32.4912,33.6312,2176800.0],["2020-07-16",32.5325,33.5321,32.5325,33.3421,903800.0],["2020-07-17",33.5156,33.6973,32.8216,33.4908,922000.0],["2020-07-20",33.4908,34.6804,33.276,34.6226,1164000.0],["2020-07-21",35.11,35.6635,34.7052,34.9943,1829100.0],["2020-07-22",34.9282,35.5891,34.6473,35.3495,1445500.0],["2020-07-23",35.2504,37.0926,35.1182,35.5313,2446800.0],["2020-07-24",35.0191,35.9361,34.6226,35.2587,1180500.0],["2020-07-27",35.7709,37.3074,35.3908,37.2,1208500.0],["2020-07-28",37.324,37.5057,36.5391,36.5474,1327700.0],["2020-07-29",37.3818,38.8771,36.9522,38.7449,1873900.0],["2020-07-30",38.241,39.1745,37.0266,38.8523,1698700.0],["2020-07-31",39.2158,39.5462,38.3318,39.414,1603800.0],["2020-08-03",39.794,40.645,39.4884,39.7527,2136500.0],["2020-08-04",39.6371,40.0088,38.464,38.9927,2659100.0],["2020-08-05",39.728,40.2402,39.0918,39.538,2112100.0],["2020-08-06",39.6619,40.868,39.2406,40.5541,2208500.0],["2020-08-07",41.2645,41.6528,39.761,40.5293,3792200.0],["2020-08-10",41.0745,41.8015,38.8688,38.9762,2143600.0],["2020-08-11",39.1662,45.4364,38.1914,43.2803,9477300.0],["2020-08-12",41.0828,43.0903,39.5132,40.7193,8460700.0],["2020-08-13",40.1493,40.9176,39.8519,40.488,12902500.0],["2020-08-14",40.0667,40.488,39.5958,39.8271,4195700.0],["2020-08-17",40.1493,40.7854,39.8684,40.3641,4255600.0],["2020-08-18",40.678,43.1316,40.4797,42.3633,5558800.0],["2020-08-19",42.5615,43.0324,41.6859,41.818,2357500.0],["2020-08-20",41.405,41.9089,40.4219,40.8184,2877300.0],["2020-08-21",40.7689,41.4298,40.6202,41.1737,1953000.0],["2020-08-24",41.7685,42.4459,40.8597,41.3058,1673900.0],["2020-08-25",41.5454,42.165,41.0993,41.9502,1170500.0],["2020-08-26",41.7767,42.1237,40.1575,40.3971,3262500.0],["2020-08-27",40.6863,41.9502,40.2567,41.7685,3423100.0],["2020-08-28",41.8593,43.5033,41.785,42.8507,2796300.0],["2020-08-31",42.8507,42.892,41.9172,42.132,1522800.0],["2020-09-01",42.5368,44.4781,42.1815,43.6272,2018800.0],["2020-09-02",43.9577,44.189,42.1733,43.272,2920300.0],["2020-09-03",42.7268,42.7268,41.0745,41.5454,5779700.0],["2020-09-04",40.6367,42.2146,40.2154,41.3058,5320100.0],["2020-09-08",39.6619,41.2315,38.497,41.1489,2872400.0],["2020-09-09",42.2807,42.5615,41.0332,41.8511,3229000.0],["2020-09-10",42.2476,43.8503,42.1072,42.165,2750400.0],["2020-09-11",42.3881,42.8011,41.1902,41.7106,1168400.0],["2020-09-14",42.545,43.9412,42.545,42.6937,1491500.0],["2020-09-15",43.1398,44.726,42.9002,44.379,1603900.0],["2020-09-16",44.8912,45.7917,44.222,44.3294,1944800.0],["2020-09-17",43.0655,43.8585,42.2807,43.1729,2093800.0],["2020-09-18",43.2803,43.5446,41.438,42.545,1966600.0],["2020-09-21",41.2811,42.4789,40.4384,42.4707,1571500.0],["2020-09-22",43.2637,43.8585,42.6524,43.7346,1529600.0],["2020-09-23",43.7181,44.5607,42.9498,43.1646,2029600.0],["2020-09-24",42.5946,44.2881,42.2724,43.305,1308900.0],["2020-09-25",43.3711,44.4947,42.4294,43.8916,2006300.0],["2020-09-28",45.0316,45.4364,43.5777,43.6438,2584900.0],["2020-09-29",43.5777,44.3625,43.3794,44.0733,1342500.0],["2020-09-30",44.0568,44.5442,43.1646,43.6933,1285600.0],["2020-10-01",44.4451,45.3621,44.3212,44.949,1780500.0],["2020-10-02",44.0568,44.9986,43.1481,43.5694,2017900.0],["2020-10-05",44.0981,45.0729,44.0155,44.8581,1438600.0],["2020-10-06",44.7507,46.7334,44.7507,45.6512,2034500.0],["2020-10-07",47.0556,48.08,46.6095,47.9065,2320600.0],["2020-10-08",48.3691,48.6335,47.0308,48.2617,1065300.0],["2020-10-09",48.1461,49.4761,48.1378,48.4022,1595900.0],["2020-10-12",49.3357,49.3357,47.5595,48.0139,1147200.0],["2020-10-13",47.9891,48.7326,47.7165,48.3361,783400.0],["2020-10-14",48.3113,48.7326,47.0391,47.5595,1199800.0],["2020-10-15",46.7252,48.1296,46.6343,47.9148,880800.0],["2020-10-16",48.4187,48.7822,47.4769,47.8322,1221100.0],["2020-10-19",48.4683,49.6083,46.8821,47.1548,1780600.0],["2020-10-20",47.32,49.8644,47.32,48.9061,1834000.0],["2020-10-21",48.9805,50.1949,48.3857,49.4514,1567400.0],["2020-10-22",49.9801,49.9801,47.0226,47.8156,2281400.0],["2020-10-23",48.9474,49.0548,47.4274,48.7409,1814900.0],["2020-10-26",48.113,48.5178,45.8082,46.3865,2597200.0],["2020-10-27",47.32,47.9148,46.0643,46.246,1920800.0],["2020-10-28",44.5277,44.7921,43.7098,44.2964,2542400.0],["2020-10-29",44.7673,46.3534,44.3294,45.866,2449500.0],["2020-10-30",46.7995,47.9148,41.6363,43.4042,5907500.0],["2020-11-02",43.8751,45.6347,43.305,43.7429,3602900.0],["2020-11-03",44.2386,44.8499,43.4703,44.0981,2325600.0],["2020-11-04",45.2051,48.7739,45.0316,48.5922,3318600.0],["2020-11-05",49.5009,51.0375,49.2366,50.451,1898700.0],["2020-11-06",50.1949,51.5166,49.3605,51.401,1982800.0],["2020-11-09",51.5001,52.921,50.7236,52.0784,2756100.0],["2020-11-10",51.4753,52.0454,49.4348,51.6819,3679200.0],["2020-11-11",51.8388,54.185,51.8388,53.0119,2346400.0],["2020-11-12",53.1771,54.0611,52.4915,53.3258,1629000.0],["2020-11-13",53.8546,54.185,52.5245,53.235,1542400.0],["2020-11-16",53.3011,54.755,53.1606,54.1272,2605000.0],["2020-11-17",54.1767,55.9694,53.3837,55.1846,1791800.0],["2020-11-18",55.8951,57.0268,55.2342,56.1181,2820000.0],["2020-11-19",56.0686,57.1921,55.862,56.8534,2136600.0],["2020-11-20",56.9442,57.9686,56.242,57.6217,3264900.0],["2020-11-23",58.6212,60.4965,57.7373,60.0339,2904300.0],["2020-11-24",60.827,61.174,58.6626,59.3482,3036100.0],["2020-11-25",59.1252,59.72,57.7043,58.2495,2681500.0],["2020-11-27",59.0839,61.1326,58.7865,60.5378,1465000.0],["2020-11-30",60.5131,60.8518,58.5799,60.4883,2147200.0],["2020-12-01",61.1574,61.9009,60.5048,60.5626,1941900.0],["2020-12-02",59.6456,59.9017,58.0925,58.423,2124800.0],["2020-12-03",58.7286,60.4552,58.4643,58.77,2398500.0],["2020-12-04",59.6704,61.8101,59.1417,60.9261,2826800.0],["2020-12-07",61.207,61.6696,60.257,60.7196,959700.0],["2020-12-08",60.6122,61.7522,60.4387,61.3474,1862000.0],["2020-12-09",61.5127,61.9009,58.5139,59.2161,1922700.0],["2020-12-10",58.613,61.8348,57.6051,61.6035,1713900.0],["2020-12-11",61.2648,62.2809,61.1409,62.0496,1023000.0],["2020-12-14",62.8097,65.2385,62.3883,63.9827,2352900.0],["2020-12-15",64.3132,66.048,64.3132,64.5032,1688400.0],["2020-12-16",64.6519,65.1806,62.9501,64.9741,1455800.0],["2020-12-17",66.0893,67.3285,65.8085,67.1055,2069300.0],["2020-12-18",67.6672,69.8151,67.0146,69.6334,5705600.0],["2020-12-21",69.3029,71.0461,68.6586,70.1952,1809500.0],["2020-12-22",71.203,71.6574,69.2038,70.666,2256100.0],["2020-12-23",70.5752,72.0622,68.9229,69.5012,2268000.0],["2020-12-24",69.9804,70.5669,69.0799,70.3604,1184700.0],["2020-12-28",71.17,72.0456,68.3033,68.5677,2025600.0],["2020-12-29",69.4021,69.4021,66.7585,68.6503,2059000.0],["2020-12-30",68.7825,69.2864,67.6424,68.766,1083100.0],["2020-12-31",68.7081,69.5425,68.0803,69.3277,985800.0],["2021-01-04",70.2199,70.253,66.5024,68.2951,1441900.0],["2021-01-05",67.3781,69.2947,66.9568,68.4686,1333500.0],["2021-01-06",67.8159,67.9316,64.1645,64.3958,2044100.0],["2021-01-07",64.7345,66.395,64.561,66.2794,1979700.0],["2021-01-08",66.9237,67.3285,64.9989,66.1637,1596000.0],["2021-01-11",65.2384,66.4611,64.6023,65.8993,1716300.0],["2021-01-12",66.0893,66.5602,65.3871,65.9902,1734900.0],["2021-01-13",66.3124,66.7915,65.7176,65.7424,801400.0],["2021-01-14",65.9241,67.1881,65.0402,65.6019,1144900.0],["2021-01-15",65.5028,65.5028,63.834,64.6271,1292100.0],["2021-01-19",65.8828,67.9068,64.6684,66.0233,2039900.0],["2021-01-20",66.8659,71.3434,66.238,68.1959,3243500.0],["2021-01-21",68.7329,69.5508,65.1806,65.825,2083000.0],["2021-01-22",65.0567,66.172,64.6602,65.2632,1161800.0],["2021-01-25",65.3789,65.6763,61.4383,62.6279,1952000.0],["2021-01-26",62.8097,63.1732,60.2074,60.637,2186700.0],["2021-01-27",59.2326,59.8935,56.556,57.3821,4046200.0],["2021-01-28",59.3813,62.124,57.8282,61.2813,2393500.0],["2021-01-29",62.3718,62.4544,58.2495,59.3978,2089700.0],["2021-02-01",60.3065,62.7849,59.6043,61.8348,1555400.0],["2021-02-02",63.1566,65.6102,63.0079,64.6684,1628200.0],["2021-02-03",65.0319,65.5937,64.4949,64.9658,913700.0],["2021-02-04",65.4698,67.6259,65.2137,67.0972,1523400.0],["2021-02-05",69.0386,72.2191,68.609,70.8065,2776200.0],["2021-02-08",71.7896,73.3509,70.4017,73.1774,1751700.0],["2021-02-09",72.8965,73.9457,71.1865,73.6401,1533900.0],["2021-02-10",74.2679,75.1023,71.9713,72.6322,1373900.0],["2021-02-11",73.0453,75.1684,72.88,74.6479,1365400.0],["2021-02-12",74.6975,76.6223,74.3505,76.1184,1070700.0],["2021-02-16",77.2006,78.4811,76.0854,77.498,1162200.0],["2021-02-17",77.1758,78.5802,76.2093,77.7293,2199400.0],["2021-02-18",77.0354,77.3906,73.7888,74.7636,1713900.0],["2021-02-19",75.474,77.1758,75.3253,76.2836,912000.0],["2021-02-22",72.6983,73.9292,71.7069,72.3348,1874100.0],["2021-02-23",69.0386,73.227,67.3864,72.8552,2325700.0],["2021-02-24",72.7892,73.8466,71.4756,72.69,1972100.0],["2021-02-25",71.583,72.657,69.0634,69.7656,2192200.0],["2021-02-26",69.7077,72.1778,69.2286,70.8891,2023600.0],["2021-03-01",72.12,74.5984,72.0456,74.0779,1375400.0],["2021-03-02",74.0201,74.3175,71.5665,72.5083,1787700.0],["2021-03-03",71.8639,72.3678,65.7919,67.9977,2776700.0],["2021-03-04",67.3285,69.2616,61.24,63.8175,3642400.0],["2021-03-05",65.5524,65.5689,56.8121,63.3384,4261000.0],["2021-03-08",62.314,63.2227,56.8038,57.2747,3805300.0],["2021-03-09",60.2239,60.2239,58.2412,58.5799,4041100.0],["2021-03-10",59.4969,61.3474,57.663,58.4147,2293400.0],["2021-03-11",60.6205,63.8258,60.3065,63.1236,3640100.0],["2021-03-12",58.1173,59.7696,55.2672,59.3069,6542800.0],["2021-03-15",59.2821,59.8191,57.5886,58.4808,2299500.0],["2021-03-16",58.7947,60.3065,56.4568,57.4399,1989400.0],["2021-03-17",56.4981,58.4065,54.7385,58.0017,2532500.0],["2021-03-18",57.0021,57.5638,54.8542,55.1763,2524600.0],["2021-03-19",55.3168,56.3081,54.1933,55.2755,4489600.0],["2021-03-22",55.4655,56.1016,54.8872,55.6555,1230400.0],["2021-03-23",55.2672,55.8455,54.3172,54.7881,1016600.0],["2021-03-24",55.3911,55.3911,51.4753,51.781,1846300.0],["2021-03-25",50.5914,53.4085,49.9801,52.8715,2091400.0],["2021-03-26",53.2763,53.6315,49.9966,51.3514,2346200.0],["2021-03-29",51.3514,51.4919,47.3778,49.4761,4288000.0],["2021-03-30",49.22,51.2192,48.84,50.6244,4153300.0],["2021-03-31",51.1036,53.0615,50.4592,50.5749,4244200.0],["2021-04-01",52.1941,53.6563,51.8471,53.0532,5983400.0],["2021-04-05",54.1189,54.3254,50.9797,52.2602,1902500.0],["2021-04-06",52.1197,54.6063,52.0536,54.0446,2275200.0],["2021-04-07",54.028,54.9203,52.5741,53.4002,1703500.0],["2021-04-08",53.9454,56.2916,53.6811,56.052,2193900.0],["2021-04-09",56.0933,57.316,54.8542,56.019,1792500.0],["2021-04-12",55.4077,56.2586,53.995,55.9612,1365100.0],["2021-04-13",56.4816,57.4151,55.6472,56.3329,1295300.0],["2021-04-14",56.3329,57.2003,54.2676,54.6228,1544200.0],["2021-04-15",55.5068,56.7542,54.9616,55.6803,1179900.0],["2021-04-16",55.6803,56.5229,54.9368,56.399,1331300.0],["2021-04-19",56.209,56.2916,53.5654,54.6889,1912800.0],["2021-04-20",54.5815,55.2507,53.0367,54.2098,1853000.0],["2021-04-21",53.6976,55.5646,53.3589,55.2507,839300.0],["2021-04-22",56.0272,56.1016,53.7389,54.3254,1438100.0],["2021-04-23",54.6559,55.9777,54.5072,55.9033,940200.0],["2021-04-26",55.8372,57.8282,55.4985,57.7456,1448000.0],["2021-04-27",58.1008,58.2991,56.7955,57.5308,1626500.0],["2021-04-28",57.2664,58.2908,56.5394,57.3242,1142400.0],["2021-04-29",58.043,58.043,54.912,55.4572,1485600.0],["2021-04-30",54.375,54.4824,53.1193,53.4002,2189300.0],["2021-05-03",53.6811,54.3172,51.9793,52.855,1728900.0],["2021-05-04",52.1445,52.2849,50.3601,51.211,2529400.0],["2021-05-05",52.2106,52.3345,50.1453,51.5084,2684700.0],["2021-05-06",51.1201,51.4671,49.4266,50.6244,2820700.0],["2021-05-07",51.244,53.2763,51.244,51.624,1965300.0],["2021-05-10",51.6158,51.8471,49.3522,49.4018,2641700.0],["2021-05-11",45.9238,50.4675,45.8991,49.5422,2807100.0],["2021-05-12",48.3939,49.6661,46.9317,47.13,2742700.0],["2021-05-13",47.8487,48.4187,45.5438,46.3865,3916300.0],["2021-05-14",47.1465,49.1292,46.7582,48.9144,3712300.0],["2021-05-17",47.7165,49.2861,47.5017,49.0796,1865600.0],["2021-05-18",49.4101,50.831,48.8152,49.0466,1770800.0],["2021-05-19",47.5265,48.7409,46.7747,48.6748,2140700.0],["2021-05-20",49.154,50.674,49.0548,50.5584,2524800.0],["2021-05-21",51.2358,52.6732,50.8062,51.9545,2205000.0],["2021-05-24",53.8546,54.1933,51.8388,52.0371,2826200.0],["2021-05-25",52.3923,54.1107,52.2188,53.4828,1893700.0],["2021-05-26",53.9289,54.8789,53.5406,54.4989,1402900.0],["2021-05-27",53.9206,55.135,53.3424,54.7881,1345600.0],["2021-05-28",55.1846,55.4324,54.1107,54.4989,1834700.0],["2021-06-01",55.0111,56.0107,53.2845,53.8133,2912400.0],["2021-06-02",52.4171,55.672,51.5001,54.5815,4681700.0],["2021-06-03",54.0446,54.4659,51.6571,52.7393,2114700.0],["2021-06-04",53.1854,53.6232,52.4006,52.9789,1322200.0],["2021-06-07",52.8384,52.9789,51.8801,52.4419,3006500.0],["2021-06-08",53.2845,54.0611,51.5993,51.9297,1954300.0],["2021-06-09",51.9049,52.3758,51.1614,51.5414,1649700.0],["2021-06-10",51.2853,52.128,50.7731,52.0784,3275100.0],["2021-06-11",52.4006,52.8137,52.0123,52.3097,1330000.0],["2021-06-14",52.1445,52.9706,51.9875,52.855,1365000.0],["2021-06-15",52.9871,52.9871,52.1445,52.508,1921900.0],["2021-06-16",52.4089,53.1193,51.1284,52.3262,1267100.0],["2021-06-17",51.8636,54.9698,51.8636,54.7798,1760300.0],["2021-06-18",54.8459,56.9442,54.6394,56.4155,3589700.0],["2021-06-21",56.399,57.316,55.1846,57.1838,2004100.0],["2021-06-22",57.1508,57.8447,56.8038,57.1921,2040200.0],["2021-06-23",57.0186,57.9191,56.8781,57.0847,1473200.0],["2021-06-24",58.1751,58.3734,57.4977,58.1751,1607000.0],["2021-06-25",58.7204,58.7204,55.449,55.7216,4188100.0],["2021-06-28",56.2007,56.5807,54.9781,56.1016,1353200.0],["2021-06-29",56.1759,56.936,55.8125,56.4155,1652100.0],["2021-06-30",56.0355,56.2668,55.3085,55.3994,1643000.0],["2021-07-01",55.5811,56.4899,55.2507,56.4651,2123400.0],["2021-07-02",56.9525,57.8364,56.6551,57.7538,1815200.0],["2021-07-06",57.6051,58.4395,56.6716,56.7708,2830600.0],["2021-07-07",57.4234,58.1421,54.5237,55.1598,2311000.0],["2021-07-08",54.1602,54.2346,52.6154,53.5489,2654700.0],["2021-07-09",53.5902,53.8628,52.2602,53.1193,2833300.0],["2021-07-12",53.0863,53.4498,51.591,52.2354,2939200.0],["2021-07-13",52.0701,52.6649,51.2027,51.6075,2206400.0],["2021-07-14",51.9214,52.0454,49.8479,49.9718,4462200.0],["2021-07-15",50.0792,50.1453,47.4687,48.113,5579000.0],["2021-07-16",48.3361,48.6252,46.94,47.0721,3423700.0],["2021-07-19",46.3204,46.3204,44.7508,46.0891,4145100.0],["2021-07-20",46.023,47.923,45.2712,47.6339,2732300.0],["2021-07-21",47.9148,49.3605,47.4356,48.9887,2368500.0],["2021-07-22",49.0466,49.2614,47.923,48.3857,852900.0],["2021-07-23",48.617,49.377,48.0222,49.1209,1208700.0],["2021-07-26",48.8813,48.9061,46.4525,46.9647,2957700.0],["2021-07-27",46.6921,46.9317,43.9412,45.8247,4683000.0],["2021-07-28",46.4856,47.5595,45.7256,47.163,2907400.0],["2021-07-29",47.2043,48.8896,46.8408,48.7409,2852900.0],["2021-07-30",47.9809,48.9887,47.8735,48.6087,3049200.0],["2021-08-02",49.2035,49.7735,48.2452,48.3939,2629000.0],["2021-08-03",48.5178,49.3109,46.5434,47.1382,2143900.0],["2021-08-04",47.2539,47.8074,46.4856,46.7913,1092900.0],["2021-08-05",46.7582,48.5922,46.626,47.4108,2224300.0],["2021-08-06",47.6339,47.9974,46.816,46.973,2133500.0],["2021-08-09",47.3365,48.1874,46.7417,48.0387,1584300.0],["2021-08-10",48.3774,48.5096,46.1386,46.1965,2011300.0],["2021-08-11",46.2625,47.0556,45.7586,46.8243,1792600.0],["2021-08-12",46.5847,46.8243,45.2464,45.5356,1899200.0],["2021-08-13",45.6182,45.7421,43.5281,43.9742,2282700.0],["2021-08-16",43.5033,43.5033,41.4463,42.1485,4325300.0],["2021-08-17",41.6611,42.0246,40.5706,41.4132,3182200.0],["2021-08-18",41.4793,41.7024,39.951,40.1741,3370200.0],["2021-08-19",39.728,41.818,39.4966,41.2563,4846700.0],["2021-08-20",41.2645,41.5867,41.0084,41.3719,2250900.0],["2021-08-23",41.6693,44.0072,41.5537,43.7346,2015000.0],["2021-08-24",44.1807,45.6843,44.0981,45.4777,3925200.0],["2021-08-25",44.4038,44.5773,43.0324,43.6851,4545000.0],["2021-08-26",42.8672,43.2059,41.2398,41.6446,2589600.0],["2021-08-27",41.7933,42.7102,41.5867,42.6359,4537000.0],["2021-08-30",42.7598,42.7929,40.8515,40.8928,3934700.0],["2021-08-31",37.7205,40.1493,36.7622,38.4475,12173500.0],["2021-09-01",38.9018,39.7693,38.7366,39.4884,4743600.0],["2021-09-02",39.5049,39.5049,36.8035,36.8531,8203100.0],["2021-09-03",37.1835,37.7866,36.5309,36.8696,4763400.0],["2021-09-07",37.1753,37.3405,36.8613,37.0348,3847600.0],["2021-09-08",37.0431,37.0679,35.0687,35.3991,6113100.0],["2021-09-09",35.2669,36.5061,35.2587,36.2748,3949500.0],["2021-09-10",36.8035,37.0844,35.7874,35.8287,4371200.0],["2021-09-13",35.9443,36.4483,34.8373,35.7874,3060800.0],["2021-09-14",36.1178,36.3326,34.2591,34.4656,4325400.0],["2021-09-15",34.4243,34.5234,33.3669,33.7386,3463200.0],["2021-09-16",33.3421,34.0691,33.1438,33.7882,1650700.0],["2021-09-17",33.9451,34.5069,33.5651,34.4821,3887800.0],["2021-09-20",33.2182,33.8047,33.086,33.4164,2628100.0],["2021-09-21",33.6477,33.7799,32.4829,33.1686,2686200.0],["2021-09-22",33.3834,34.0195,33.1769,33.2429,2335800.0],["2021-09-23",33.5073,33.6312,32.9786,33.1769,2255000.0],["2021-09-24",32.7886,33.7717,32.1112,33.0529,5310600.0],["2021-09-27",32.7638,32.8299,31.5659,31.6155,2977400.0],["2021-09-28",31.0537,31.3594,29.7815,29.9963,3985700.0],["2021-09-29",30.1615,30.1946,28.5589,28.6497,3977700.0],["2021-09-30",28.7489,29.2198,28.3193,28.6828,2254800.0],["2021-10-01",28.8728,29.4759,28.4184,29.2528,2459400.0],["2021-10-04",29.0876,29.1124,27.2371,27.3858,3082200.0],["2021-10-05",27.5345,28.4349,27.0305,27.6749,3062100.0],["2021-10-06",27.0966,27.774,26.5679,27.3445,3144700.0],["2021-10-07",27.6501,28.6993,27.6501,28.3028,2844300.0],["2021-10-08",28.3854,28.6167,26.7992,27.3775,4486500.0],["2021-10-11",27.0305,27.2619,25.37,25.5022,4674000.0],["2021-10-12",25.6096,26.2788,25.4609,26.0805,4051000.0],["2021-10-13",26.4275,26.6753,25.7088,26.477,2050200.0],["2021-10-14",26.8653,27.8649,26.7744,27.7245,3460700.0],["2021-10-15",27.8154,31.5907,27.7493,30.8224,10720100.0],["2021-10-18",31.0868,31.0868,29.6328,30.7068,4990800.0],["2021-10-19",30.6985,31.1859,29.8724,31.0124,2898900.0],["2021-10-20",31.2024,32.6647,31.1529,32.5986,5621700.0],["2021-10-21",32.2599,33.0777,31.9707,32.1359,7092500.0],["2021-10-22",31.7807,31.8881,29.8641,30.4341,4083000.0],["2021-10-25",30.7563,31.6651,30.5911,31.1859,2170900.0],["2021-10-26",31.5907,31.6155,29.8228,30.112,2404900.0],["2021-10-27",30.0293,30.0293,27.0305,27.931,9005500.0],["2021-10-28",28.1045,29.5089,28.088,28.5919,3897600.0],["2021-10-29",28.501,28.8067,27.8401,27.9723,2611000.0],["2021-11-01",28.088,28.8067,27.8567,27.9971,2710700.0],["2021-11-02",27.6832,27.9393,26.3779,26.477,2961700.0],["2021-11-03",26.5679,26.6753,25.8657,26.2705,3876800.0],["2021-11-04",26.4357,26.6423,25.3948,25.6014,3743600.0],["2021-11-05",25.9235,26.064,24.6596,25.0644,4609400.0],["2021-11-08",25.2213,25.4031,24.7174,25.0644,2833500.0],["2021-11-09",25.1966,25.3287,24.1309,24.4283,2566200.0],["2021-11-10",24.0896,24.7587,23.4617,23.6104,2690400.0],["2021-11-11",24.3126,24.6513,23.7261,23.7509,2399500.0],["2021-11-12",24.3704,25.7253,24.2217,24.957,3437000.0],["2021-11-15",25.0066,25.9979,24.8661,25.8657,5362200.0],["2021-11-16",26.1053,26.4275,25.7253,26.1549,6647800.0],["2021-11-17",21.636,22.0078,17.0758,17.1006,40480000.0],["2021-11-18",17.4476,17.5054,15.754,15.8862,21385300.0],["2021-11-19",15.9358,16.7619,15.7954,15.8036,13582600.0],["2021-11-22",15.721,15.7375,13.6309,14.0522,18719100.0],["2021-11-23",14.1018,14.6801,13.8127,14.4818,13622000.0],["2021-11-24",14.234,14.581,13.9696,14.1018,13128700.0],["2021-11-26",13.7135,14.1927,13.3748,13.4987,7821900.0],["2021-11-29",13.6144,13.9614,13.0031,13.4161,10966600.0],["2021-11-30",13.2757,13.697,12.3918,12.8874,18310800.0],["2021-12-01",13.0526,14.0027,12.2017,12.3918,13674500.0],["2021-12-02",12.4165,13.4161,12.3918,13.2261,9421100.0],["2021-12-03",13.317,13.317,12.4496,12.5983,6661100.0],["2021-12-06",12.5652,12.6974,11.5822,12.5322,12109300.0],["2021-12-07",13.1435,14.614,13.1353,13.8788,10707600.0],["2021-12-08",13.8788,15.2171,13.4657,14.5397,7932300.0],["2021-12-09",14.4488,15.7788,14.2918,14.5149,10694200.0],["2021-12-10",14.5975,15.4649,14.391,14.6057,6136600.0],["2021-12-13",14.4736,14.9197,13.3253,13.8457,6081200.0],["2021-12-14",13.6309,14.2505,13.317,13.4244,4829500.0],["2021-12-15",13.4822,14.1183,13.0196,14.077,5558700.0],["2021-12-16",14.2257,14.2588,12.5735,12.9205,8258800.0],["2021-12-17",12.7635,13.2344,12.5983,12.9205,8214900.0],["2021-12-20",12.557,12.8461,12.3174,12.3504,6994800.0],["2021-12-21",12.5652,13.5648,12.4578,13.3748,7084800.0],["2021-12-22",13.3005,13.6805,13.1187,13.16,5167600.0],["2021-12-23",12.7965,15.5393,12.7635,14.3827,17169200.0],["2021-12-27",14.3001,14.7297,14.1514,14.2423,5431100.0],["2021-12-28",14.077,14.3662,13.4161,13.5401,5503600.0],["2021-12-29",13.4905,13.5648,12.9535,13.0113,3658200.0],["2021-12-30",13.0113,14.4983,12.937,14.044,6669100.0],["2021-12-31",14.0109,14.5562,13.9118,13.9283,4484000.0],["2022-01-03",14.0936,16.2415,14.0936,15.9606,11041300.0],["2022-01-04",15.5062,15.8367,13.8127,14.1018,10152600.0],["2022-01-05",13.7962,14.1183,12.9039,13.0609,6901400.0],["2022-01-06",13.2179,13.6061,12.6561,13.1435,5865200.0],["2022-01-07",13.1435,13.887,13.0692,13.317,4642100.0],["2022-01-10",13.2757,13.5731,12.5652,13.5318,5299600.0],["2022-01-11",13.507,14.5397,13.3996,14.2505,5334300.0],["2022-01-12",14.6636,14.994,14.1431,14.581,5101600.0],["2022-01-13",14.5727,14.7049,13.7301,13.7879,4441700.0],["2022-01-14",13.4905,14.0109,13.2674,13.7301,3874400.0],["2022-01-18",13.3996,13.5235,12.4496,12.4826,5850800.0],["2022-01-19",12.6561,12.9205,12.2183,12.5818,5746300.0],["2022-01-20",12.8544,13.5731,12.4909,12.5074,6518500.0],["2022-01-21",12.3091,12.7635,11.9043,11.9457,7420300.0],["2022-01-24",11.4087,12.1522,10.8552,12.1274,6560700.0],["2022-01-25",11.7556,12.0861,11.1939,11.7804,5051300.0],["2022-01-26",12.2596,13.0692,11.9456,11.987,7566400.0],["2022-01-27",12.1687,12.2596,11.3922,11.4582,6254800.0],["2022-01-28",11.5987,12.1604,11.3095,12.1109,4036900.0],["2022-01-31",12.0448,12.97,12.0448,12.8709,4725600.0],["2022-02-01",13.1766,13.4492,12.7883,13.2179,5718900.0],["2022-02-02",12.8792,12.8957,11.5326,11.5739,7567100.0],["2022-02-03",11.2682,11.2765,10.7478,10.8221,7195200.0],["2022-02-04",10.9543,11.2352,10.3678,11.0782,7050700.0],["2022-02-07",11.0947,11.4169,10.9708,11.0782,5628000.0],["2022-02-08",10.9213,11.0039,10.5413,10.69,7284800.0],["2022-02-09",11.0121,11.3343,10.7065,11.2352,8017700.0],["2022-02-10",10.9213,11.8465,10.7726,10.8552,5175900.0],["2022-02-11",10.88,11.293,10.3926,10.4752,5468500.0],["2022-02-14",10.4421,10.88,10.2438,10.2852,4380600.0],["2022-02-15",10.5413,10.7973,10.3843,10.7395,3643700.0],["2022-02-16",10.5165,10.69,10.0125,10.1778,6846900.0],["2022-02-17",10.1117,10.1199,9.1699,9.2195,9616400.0],["2022-02-18",9.1616,9.1864,8.6081,8.8477,9029200.0],["2022-02-22",8.666,9.1121,8.5586,8.8477,8165100.0],["2022-02-23",8.9551,9.1864,8.6329,8.6825,6067400.0],["2022-02-24",8.0877,9.426,7.9472,9.4095,8232700.0],["2022-02-25",9.4343,9.5334,8.9221,9.4343,5975400.0],["2022-02-28",9.269,9.5251,9.1203,9.2856,6176000.0],["2022-03-01",9.2112,9.3929,8.8725,8.9799,5730900.0],["2022-03-02",9.079,9.1534,8.6412,9.0955,7126000.0],["2022-03-03",9.1451,9.2112,8.6081,8.6577,4487300.0],["2022-03-04",8.4925,8.7651,8.0216,8.0381,5191500.0],["2022-03-07",8.1538,8.2529,7.592,7.6003,9255000.0],["2022-03-08",7.6085,8.1703,7.4516,7.8894,8581700.0],["2022-03-09",8.129,8.7321,8.129,8.6081,7736500.0],["2022-03-10",8.3273,8.3273,7.6664,7.8564,6999900.0],["2022-03-11",7.972,8.0133,7.369,7.3772,5006700.0],["2022-03-14",7.3029,7.4764,6.8733,6.9063,8946400.0],["2022-03-15",6.9146,7.022,6.6502,6.8237,12066500.0],["2022-03-16",6.9559,7.8068,6.9559,7.7985,13467800.0],["2022-03-17",7.6251,8.1207,7.3524,7.939,15638500.0],["2022-03-18",10.1943,11.483,9.9878,11.2765,69999900.0],["2022-03-21",11.1195,11.9043,10.9626,11.0121,19797700.0],["2022-03-22",11.1195,12.4,11.0121,11.83,14432200.0],["2022-03-23",11.6565,12.3835,11.3426,11.7556,12547500.0],["2022-03-24",11.9209,11.9787,11.3508,11.8548,10986300.0],["2022-03-25",11.6813,11.7804,10.0456,10.1612,14028300.0],["2022-03-28",10.3347,10.5743,9.8804,10.1447,9772000.0],["2022-03-29",10.4173,10.8469,10.4091,10.7395,11471700.0],["2022-03-30",10.5743,10.8304,9.9712,9.9878,7507600.0],["2022-03-31",10.0125,10.1034,9.2938,9.6656,9417300.0],["2022-04-01",9.7647,10.5991,9.7647,10.0291,12174000.0],["2022-04-04",10.1365,10.5908,10.1365,10.376,8289100.0],["2022-04-05",10.3595,10.3595,9.5582,9.616,7908600.0],["2022-04-06",9.3434,9.583,9.0955,9.4756,7451700.0],["2022-04-07",9.3599,9.649,8.9634,9.2938,6862700.0],["2022-04-08",9.3021,9.4012,8.9221,9.0955,5103000.0],["2022-04-11",8.8808,9.3351,8.8064,9.0542,4546400.0],["2022-04-12",9.3269,9.5582,8.5834,8.6329,6555500.0],["2022-04-13",8.6081,8.8808,8.5007,8.8477,5120500.0],["2022-04-14",8.7734,8.8477,8.3933,8.4181,4703700.0],["2022-04-18",8.3273,8.5751,8.0959,8.5338,5951900.0],["2022-04-19",8.4264,9.3103,8.4016,9.1369,9594900.0],["2022-04-20",9.0708,9.2442,8.352,8.3768,7678000.0],["2022-04-21",8.5503,8.8147,7.7655,7.8977,7875300.0],["2022-04-22",7.9638,8.2281,7.592,7.6664,5983600.0],["2022-04-25",7.6085,8.0381,7.5094,8.0051,9384600.0],["2022-04-26",7.8977,7.9059,7.4846,7.6829,7682700.0],["2022-04-27",7.8151,8.0712,7.6085,7.8481,7614300.0],["2022-04-28",7.9968,8.0877,7.6003,8.0133,8094200.0],["2022-04-29",7.9968,8.286,7.749,7.782,4558200.0],["2022-05-02",7.7655,8.1786,7.6003,8.1703,5794900.0],["2022-05-03",8.1207,8.2777,7.8151,7.9638,4986000.0],["2022-05-04",8.0299,8.319,7.4433,8.2529,7727600.0],["2022-05-05",8.0299,8.0381,7.1955,7.3442,8808600.0],["2022-05-06",7.3277,7.3277,6.6915,7.0303,10381600.0],["2022-05-09",6.7824,6.8981,6.3694,6.4272,9933500.0],["2022-05-10",6.642,6.8981,6.1628,6.4933,8677800.0],["2022-05-11",6.4437,6.5263,5.948,5.9811,9867900.0],["2022-05-12",5.7828,6.295,5.6259,5.9976,13717200.0],["2022-05-13",6.262,7.212,6.2454,7.2037,10479700.0],["2022-05-16",7.4846,7.5838,6.8898,6.9063,7672500.0],["2022-05-17",7.1129,7.4929,6.8568,7.3524,6684200.0],["2022-05-18",7.1294,7.7407,7.1211,7.2368,6142900.0],["2022-05-19",7.179,7.939,7.179,7.7242,6851200.0],["2022-05-20",7.8564,7.9886,7.3277,7.7077,5740100.0],["2022-05-23",7.6829,8.0299,7.5259,7.9307,7230000.0],["2022-05-24",7.6829,7.8068,7.3772,7.4598,5930400.0],["2022-05-25",7.4185,7.8564,7.3607,7.7903,4267600.0],["2022-05-26",7.7159,8.1373,7.6251,8.0216,5198700.0],["2022-05-27",8.1207,8.542,8.0959,8.4925,4877600.0],["2022-05-31",8.509,8.6247,8.0959,8.2942,5948600.0],["2022-06-01",8.3025,8.5586,7.9968,8.0299,7312800.0],["2022-06-02",7.9803,8.7403,7.8481,8.6081,11901500.0],["2022-06-03",9.3269,9.8143,8.8973,9.7482,31076000.0],["2022-06-06",9.8391,10.4339,9.5499,9.963,14094900.0],["2022-06-07",9.6573,10.0291,9.426,10.0208,10616200.0],["2022-06-08",10.0208,10.2521,9.6986,9.8225,8359900.0],["2022-06-09",9.6573,9.6656,8.3438,8.3603,12339000.0],["2022-06-10",8.0712,8.2777,7.402,7.4929,10767800.0],["2022-06-13",6.9972,7.1211,6.6833,6.6998,9064600.0],["2022-06-14",6.8816,6.9394,6.4933,6.7989,7907500.0],["2022-06-15",6.8816,7.1294,6.5842,7.0303,8615200.0],["2022-06-16",6.7246,6.7246,6.2702,6.3033,9928900.0],["2022-06-17",6.3941,6.8568,6.3859,6.6915,11668200.0],["2022-06-21",6.8981,7.1376,6.6337,6.6915,11545500.0],["2022-06-22",6.5428,6.9889,6.4768,6.7742,6474400.0],["2022-06-23",6.7907,7.179,6.6833,7.022,7149800.0],["2022-06-24",7.0963,7.6168,7.0137,7.3194,42637100.0],["2022-06-27",7.3524,7.4268,7.0468,7.3029,8724800.0],["2022-06-28",7.3029,7.3442,6.7742,6.8072,7355800.0],["2022-06-29",6.7163,6.7329,6.4355,6.675,11036600.0],["2022-06-30",6.5511,6.6337,6.1546,6.3611,7329200.0],["2022-07-01",6.3198,6.6172,6.3115,6.4189,7043400.0],["2022-07-05",6.262,6.865,5.948,6.8402,7769400.0],["2022-07-06",6.8237,6.9807,6.6089,6.7824,4578700.0],["2022-07-07",6.8155,7.0716,6.6998,7.0385,4357000.0],["2022-07-08",6.8402,7.1211,6.7246,6.9559,4391400.0],["2022-07-11",6.7742,6.7989,6.3859,6.4933,6710600.0],["2022-07-12",6.485,7.1129,6.4685,7.022,7763500.0],["2022-07-13",6.7659,7.2698,6.6255,7.2203,7343900.0],["2022-07-14",7.1459,7.2203,6.6668,6.675,7250000.0],["2022-07-15",6.8816,7.2285,6.7989,7.0963,7084200.0],["2022-07-18",7.2698,7.6994,7.0881,7.1459,10858000.0],["2022-07-19",7.3524,7.6746,7.245,7.6581,5890900.0],["2022-07-20",7.6994,8.0133,7.592,7.8481,5954700.0],["2022-07-21",7.7738,7.9472,7.6168,7.8646,3225400.0],["2022-07-22",7.8894,7.9472,7.4268,7.5755,5814600.0],["2022-07-25",7.6168,7.7738,7.4351,7.6498,3679400.0],["2022-07-26",7.5011,7.6003,7.1872,7.2698,7477800.0],["2022-07-27",7.5342,8.0959,7.5094,8.0712,4640300.0],["2022-07-28",7.9225,8.1868,7.6251,7.9803,4967200.0],["2022-07-29",7.9142,8.0133,7.6994,7.9142,3977400.0],["2022-08-01",7.7738,7.9803,7.4433,7.782,4552900.0],["2022-08-02",7.6333,8.0299,7.5838,7.8316,5011800.0],["2022-08-03",8.1042,8.7073,8.0216,8.6742,8503900.0],["2022-08-04",8.8394,9.269,8.7321,9.1451,7976600.0],["2022-08-05",8.7321,9.4095,8.6164,9.1451,7094900.0],["2022-08-08",9.3103,9.9134,9.2608,9.6325,6418900.0],["2022-08-09",9.4508,9.5664,9.2029,9.3929,3890700.0],["2022-08-10",9.9051,10.0621,9.7812,9.8638,4099500.0],["2022-08-11",10.0786,10.1117,9.2608,9.3434,4889100.0],["2022-08-12",9.6325,10.0043,9.4838,9.963,5434000.0],["2022-08-15",9.806,10.1034,9.7234,9.996,4748400.0],["2022-08-16",10.186,10.2356,9.5995,9.7399,8304200.0],["2022-08-17",9.5416,9.8804,9.3599,9.6821,6016000.0],["2022-08-18",9.583,9.6904,9.3434,9.6325,8566600.0],["2022-08-19",8.0629,8.1538,6.8155,7.4846,33897000.0],["2022-08-22",7.0303,7.5094,7.022,7.2037,9513300.0],["2022-08-23",7.2285,7.7407,7.0468,7.7242,8440100.0],["2022-08-24",7.7572,8.4264,7.7242,8.1786,7806300.0],["2022-08-25",8.2612,8.3603,8.0877,8.2529,5674500.0],["2022-08-26",8.2033,8.4594,7.8233,7.9307,7025400.0],["2022-08-29",7.7407,8.2116,7.7242,7.8812,4143400.0],["2022-08-30",8.0959,8.2281,7.7572,7.8564,4216600.0],["2022-08-31",7.972,8.129,7.6498,7.8316,4490800.0],["2022-09-01",7.749,7.7655,7.2616,7.592,5494600.0],["2022-09-02",7.7159,7.7655,7.2864,7.3524,5558600.0],["2022-09-06",7.0303,7.0385,6.6668,6.8237,8212200.0],["2022-09-07",6.8155,7.2533,6.7329,7.2368,4832300.0],["2022-09-08",7.0633,7.2285,6.9889,7.2203,3703900.0],["2022-09-09",7.4103,7.8481,7.4103,7.8068,5247900.0],["2022-09-12",7.9142,8.1951,7.8646,8.0877,3928300.0],["2022-09-13",7.4846,7.8151,7.369,7.6664,4845200.0],["2022-09-14",7.6581,7.8068,7.402,7.7903,3128700.0],["2022-09-15",7.6333,8.0877,7.5838,7.8316,3163300.0],["2022-09-16",7.5507,7.6746,7.3359,7.4681,7926900.0],["2022-09-19",7.3607,7.7655,7.3194,7.749,4664500.0],["2022-09-20",7.6251,8.0712,7.5094,7.9968,7812100.0],["2022-09-21",8.0959,8.509,7.8894,8.2116,7713400.0],["2022-09-22",8.162,8.286,7.7325,7.9059,8478500.0],["2022-09-23",7.6829,7.7655,7.4268,7.6581,4869500.0],["2022-09-26",7.5755,7.9059,7.1955,7.212,8952800.0],["2022-09-27",7.4351,8.0877,7.3937,7.5177,8598300.0],["2022-09-28",7.5755,8.1951,7.4516,8.1042,6346100.0],["2022-09-29",7.8564,7.8729,7.3194,7.4929,8730400.0],["2022-09-30",7.4103,8.0464,7.3855,7.8729,8242200.0],["2022-10-03",8.1042,8.7981,7.939,8.7155,9247800.0],["2022-10-04",9.1286,9.6904,9.079,9.6573,8268300.0],["2022-10-05",9.3516,9.8308,9.236,9.7069,5478000.0],["2022-10-06",9.6821,10.1199,9.6408,9.8143,4588600.0],["2022-10-07",9.5086,9.9712,9.4095,9.616,7225500.0],["2022-10-10",9.6573,9.7647,9.1616,9.3599,5172900.0],["2022-10-11",9.2773,9.3351,8.5999,8.7651,6768900.0],["2022-10-12",8.7899,8.9221,8.509,8.8808,4270200.0],["2022-10-13",8.3851,9.1038,8.2116,8.8973,6988300.0],["2022-10-14",9.1369,9.2277,8.2446,8.2694,5401600.0],["2022-10-17",8.5999,9.079,8.5834,8.8312,4637800.0],["2022-10-18",9.1947,9.3764,8.7568,8.9221,4182400.0],["2022-10-19",8.6825,8.9468,8.5834,8.6081,3498400.0],["2022-10-20",8.6081,8.8477,8.2199,8.3438,5192900.0],["2022-10-21",8.2777,8.666,8.129,8.6081,5618700.0],["2022-10-24",8.5834,8.5999,8.2446,8.5007,3590800.0],["2022-10-25",8.5255,9.0047,8.5255,8.6329,3669500.0],["2022-10-26",8.4677,8.9138,8.352,8.4429,5135600.0],["2022-10-27",8.476,8.6742,8.1042,8.1703,5623600.0],["2022-10-28",8.1455,8.4016,7.9555,8.4016,6243800.0],["2022-10-31",8.3355,8.6825,8.2199,8.6742,4580500.0],["2022-11-01",8.9799,9.1782,8.7981,9.0955,3114700.0],["2022-11-02",9.0542,9.2029,8.6577,8.666,5414500.0],["2022-11-03",8.4677,10.0456,8.4347,9.9464,12149300.0],["2022-11-04",9.9051,9.996,8.8312,8.9303,11433200.0],["2022-11-07",9.0295,9.046,8.6164,8.8394,4298200.0],["2022-11-08",8.8312,9.269,8.7403,8.8808,4857800.0],["2022-11-09",8.6742,8.7073,8.4512,8.4512,3430900.0],["2022-11-10",9.0625,9.2608,8.4181,8.4429,8625600.0],["2022-11-11",8.542,9.3516,8.5173,9.1286,6931400.0],["2022-11-14",9.0212,9.3103,8.856,9.046,4596200.0],["2022-11-15",9.4095,9.6408,9.1699,9.4095,5177300.0],["2022-11-16",9.2112,9.2856,8.5999,8.6494,7804100.0],["2022-11-17",8.3603,8.5007,8.0546,8.1538,9739900.0],["2022-11-18",9.3599,9.7151,9.0542,9.5251,16937100.0],["2022-11-21",9.426,9.7069,8.9964,9.236,6402200.0],["2022-11-22",9.1782,9.426,8.8642,9.2856,4458400.0],["2022-11-23",9.1616,9.2525,8.4594,8.6247,10255800.0],["2022-11-25",8.5503,8.5999,8.3355,8.5173,3464900.0],["2022-11-28",8.8973,9.1286,8.6742,8.7403,4239400.0],["2022-11-29",8.7981,9.1616,8.7981,9.0212,3586800.0],["2022-11-30",9.1203,9.6821,9.079,9.649,7279700.0],["2022-12-01",9.8886,10.153,9.5416,9.7069,9848200.0],["2022-12-02",9.4921,9.8969,9.4343,9.8391,5113300.0],["2022-12-05",9.7647,9.8969,9.1782,9.3103,4878800.0],["2022-12-06",9.3434,9.4343,8.9055,9.0542,4672800.0],["2022-12-07",8.8064,8.8064,8.2694,8.4842,7027200.0],["2022-12-08",8.5916,8.8642,8.4429,8.4925,7060300.0],["2022-12-09",8.4264,8.4429,8.0794,8.1455,6838700.0],["2022-12-12",8.1042,8.1125,7.6251,7.8481,9969200.0],["2022-12-13",8.2446,8.4925,7.7572,7.7738,7224800.0],["2022-12-14",7.8068,8.0381,7.5094,7.8646,7820900.0],["2022-12-15",7.7159,7.7655,7.5094,7.5672,4092000.0],["2022-12-16",7.4681,7.6911,7.3359,7.4268,5433600.0],["2022-12-19",7.402,7.7325,7.2864,7.6829,4537000.0],["2022-12-20",7.6829,7.8646,7.5755,7.6498,4873900.0],["2022-12-21",7.7077,7.8646,7.5342,7.8233,4516200.0],["2022-12-22",7.749,7.749,7.3277,7.6333,6407500.0],["2022-12-23",7.6581,8.0794,7.6581,7.9307,4592200.0],["2022-12-27",7.8812,7.8894,7.4929,7.5507,2390400.0],["2022-12-28",7.5011,7.6085,7.3111,7.5755,3573900.0],["2022-12-29",7.6581,7.8646,7.5094,7.8481,2291100.0],["2022-12-30",7.6994,7.8398,7.6251,7.7985,2713500.0],["2023-01-03",7.8233,7.9225,6.9559,6.9972,9879300.0],["2023-01-04",7.0881,7.402,7.0055,7.2368,5143600.0],["2023-01-05",7.1046,7.4681,6.9972,7.4433,4559600.0],["2023-01-06",7.4598,7.8068,7.2037,7.6746,5085700.0],["2023-01-09",7.7985,7.8398,7.6168,7.7077,2640800.0],["2023-01-10",7.7077,8.0133,7.6911,7.9307,2935300.0],["2023-01-11",7.9555,8.2033,7.7985,8.1868,2988500.0],["2023-01-12",8.2612,8.3025,7.7159,8.2529,5356500.0],["2023-01-13",8.1538,8.162,7.9059,7.9968,3320100.0],["2023-01-17",8.0133,8.3686,7.7738,8.0381,4236700.0],["2023-01-18",8.1373,8.3273,7.8729,8.0629,3524400.0],["2023-01-19",7.8812,7.9968,7.7572,7.9472,2102000.0],["2023-01-20",8.0299,8.162,7.7738,8.0629,3430200.0],["2023-01-23",8.1373,8.5916,8.0299,8.3851,7293900.0],["2023-01-24",8.3438,8.9303,8.2364,8.8147,4535500.0],["2023-01-25",8.7734,9.269,8.6164,9.2442,4358600.0],["2023-01-26",9.4343,9.616,9.2608,9.583,6154600.0],["2023-01-27",9.5334,9.7234,9.4425,9.5251,3905700.0],["2023-01-30",9.3351,9.3929,9.0542,9.1947,2898200.0],["2023-01-31",9.2112,9.5169,9.1699,9.2195,3833800.0],["2023-02-01",9.2608,9.4177,8.9138,9.3764,4772700.0],["2023-02-02",9.7069,9.7977,9.3516,9.4756,8208100.0],["2023-02-03",9.1782,9.3516,8.7899,8.8394,4801300.0],["2023-02-06",8.6825,8.8395,8.3603,8.4016,4711700.0],["2023-02-07",8.3933,8.509,8.2033,8.4264,3608200.0],["2023-02-08",8.3851,8.6412,8.2116,8.3851,3435600.0],["2023-02-09",8.4677,8.5338,7.9968,8.1703,5797000.0],["2023-02-10",8.0877,8.1455,7.8646,7.9472,3787400.0],["2023-02-13",7.9555,8.1868,7.8481,7.9638,2610500.0],["2023-02-14",7.8812,8.2446,7.7738,8.0629,3514700.0],["2023-02-15",8.0216,8.3603,7.9555,8.3355,3168900.0],["2023-02-16",8.1207,8.3355,7.9885,8.0299,3817500.0],["2023-02-17",7.9225,7.9555,7.6003,7.6746,4098900.0],["2023-02-21",7.5672,7.6664,7.4516,7.4929,7114900.0],["2023-02-22",7.5259,7.6829,7.4433,7.4929,3640300.0],["2023-02-23",7.5838,7.6333,7.3359,7.402,3753600.0],["2023-02-24",7.2698,7.3442,7.0881,7.1459,4165300.0],["2023-02-27",7.2698,7.2864,7.1129,7.179,4130200.0],["2023-02-28",7.1707,7.2533,7.022,7.0303,4992300.0],["2023-03-01",7.1046,7.1542,6.832,6.9394,7966200.0],["2023-03-02",6.832,6.9476,6.7163,6.8072,6010800.0],["2023-03-03",6.8981,7.1872,6.865,7.0303,9209400.0],["2023-03-06",7.0963,7.6085,7.0633,7.5259,6137600.0],["2023-03-07",7.4681,7.6333,7.3607,7.5177,4373500.0],["2023-03-08",7.6003,7.9555,7.5755,7.9059,5432400.0],["2023-03-09",7.8564,7.9307,7.369,7.369,6299700.0],["2023-03-10",7.3442,7.4351,7.0633,7.2037,4865800.0],["2023-03-13",7.0137,7.2946,6.6833,7.0963,5801400.0],["2023-03-14",7.369,7.782,7.3277,7.5094,9835300.0],["2023-03-15",7.3359,8.129,7.3029,7.6003,15941900.0],["2023-03-16",7.6003,7.782,7.3442,7.7738,8053700.0],["2023-03-17",7.7738,7.8068,7.1294,7.3277,9984400.0],["2023-03-20",7.2616,7.5507,7.1624,7.3772,6907800.0],["2023-03-21",7.5011,7.9968,7.4516,7.9059,5813500.0],["2023-03-22",7.9225,7.9307,7.5507,7.559,3876100.0],["2023-03-23",7.6003,7.7407,7.1294,7.2946,5806400.0],["2023-03-24",7.2285,7.4185,7.179,7.3855,3261400.0],["2023-03-27",7.5259,7.6911,7.4351,7.5838,3638600.0],["2023-03-28",7.6416,7.782,7.5342,7.6251,2998700.0],["2023-03-29",7.749,7.8481,7.6168,7.8068,2943700.0],["2023-03-30",7.9225,8.0877,7.749,7.8316,5938700.0],["2023-03-31",7.8398,8.0712,7.7655,7.8812,6696100.0],["2023-04-03",7.8481,7.9472,7.559,7.6251,3608300.0],["2023-04-04",7.6911,7.749,7.3524,7.3937,4526000.0],["2023-04-05",7.3029,7.4598,7.212,7.4103,4925700.0],["2023-04-06",7.3524,7.4516,7.2781,7.3937,3585200.0],["2023-04-10",7.3194,7.5507,7.212,7.4929,2756400.0],["2023-04-11",7.6664,8.5668,7.6581,8.4099,13618300.0],["2023-04-12",8.5503,8.9716,8.4925,8.6825,10746600.0],["2023-04-13",8.7568,9.583,8.699,9.4095,10747700.0],["2023-04-14",9.3929,9.8143,9.3434,9.7812,8116400.0],["2023-04-17",9.7895,9.806,9.426,9.426,5664200.0],["2023-04-18",9.4508,9.6325,9.3021,9.616,4854500.0],["2023-04-19",9.4508,9.6243,9.0955,9.3351,4425300.0],["2023-04-20",9.2112,9.649,9.1286,9.583,5224000.0],["2023-04-21",9.5664,9.7069,9.426,9.6986,4157700.0],["2023-04-24",9.6904,9.996,9.649,9.6904,7907200.0],["2023-04-25",9.4838,9.9299,9.426,9.7482,6473100.0],["2023-04-26",9.8143,9.9878,9.6573,9.6821,4170100.0],["2023-04-27",9.8308,10.0456,9.5086,9.7482,3548600.0],["2023-04-28",9.6821,10.3512,9.649,10.1778,5119600.0],["2023-05-01",10.1778,10.3347,10.0704,10.2769,2631600.0],["2023-05-02",10.2438,10.2438,9.6986,9.963,3622000.0],["2023-05-03",10.0704,10.3265,9.9299,10.0869,3021500.0],["2023-05-04",10.1365,10.7395,10.0951,10.4752,5991700.0],["2023-05-05",10.5991,11.2765,10.5743,11.2352,7051900.0],["2023-05-08",11.2517,11.7556,11.2517,11.4087,7330600.0],["2023-05-09",11.2848,11.4748,11.0865,11.1195,3393500.0],["2023-05-10",11.2848,11.5078,10.8139,11.07,5653100.0],["2023-05-11",11.0617,11.6235,10.9213,11.5161,3782900.0],["2023-05-12",11.5161,11.6235,11.1691,11.4087,3453100.0],["2023-05-15",11.4417,11.9043,11.2848,11.6482,4442600.0],["2023-05-16",11.5904,11.7722,11.4252,11.5822,4807800.0],["2023-05-17",11.5822,12.0613,11.45,11.9787,7955800.0],["2023-05-18",11.483,11.5161,10.7808,11.2517,13237400.0],["2023-05-19",11.3426,11.6152,11.0121,11.0369,4885900.0],["2023-05-22",11.1939,11.5904,11.0534,11.3922,5601700.0],["2023-05-23",11.3756,11.6565,10.946,10.9626,4126700.0],["2023-05-24",10.8634,10.9543,10.3925,10.4586,4594600.0],["2023-05-25",10.5495,10.8717,10.3512,10.7147,4384500.0],["2023-05-26",10.6982,10.7147,10.0208,10.1282,7444300.0],["2023-05-30",10.2191,10.4669,10.0538,10.343,5152600.0],["2023-05-31",10.3099,10.4256,10.1034,10.3512,4841800.0],["2023-06-01",10.2852,11.0369,10.2521,10.8304,6249000.0],["2023-06-02",10.9874,11.0947,10.6404,10.7313,4146800.0],["2023-06-05",10.6734,10.723,10.3926,10.5495,2843300.0],["2023-06-06",10.5165,10.9378,10.4586,10.8634,3080300.0],["2023-06-07",10.9874,11.2104,10.5247,10.6404,6853200.0],["2023-06-08",10.6404,10.8469,10.5082,10.5578,3465700.0],["2023-06-09",10.6652,10.7147,10.3926,10.4917,2499500.0],["2023-06-12",10.566,11.0039,10.4752,10.946,4775400.0],["2023-06-13",11.4417,11.5656,11.0121,11.1856,4508100.0],["2023-06-14",11.1691,11.2517,10.7726,10.7973,8457600.0],["2023-06-15",10.7726,11.0782,10.2273,10.913,5138500.0],["2023-06-16",11.0287,11.3756,10.8882,11.1691,5051400.0],["2023-06-20",11.0782,11.8052,10.9378,11.7226,7061300.0],["2023-06-21",11.7226,11.8135,11.2848,11.7474,4700500.0],["2023-06-22",11.5904,11.7639,11.2021,11.2104,6044200.0],["2023-06-23",11.0782,11.4582,11.0039,11.1939,7064200.0],["2023-06-26",11.1526,11.3261,10.4256,10.5743,6091800.0],["2023-06-27",10.6652,10.7313,10.4339,10.5826,3365700.0],["2023-06-28",10.4999,10.7395,10.3017,10.533,3479000.0],["2023-06-29",10.6652,10.6652,10.2191,10.3017,4190500.0],["2023-06-30",10.4173,10.6982,10.4173,10.5247,3183800.0],["2023-07-03",10.5495,10.5495,10.2521,10.4586,2200900.0],["2023-07-05",10.2934,10.3265,9.7977,9.8969,9572900.0],["2023-07-06",9.7069,9.7482,9.236,9.3599,5243100.0],["2023-07-07",9.3599,9.6243,9.3186,9.3434,4279700.0],["2023-07-10",9.2608,9.5664,9.1534,9.426,3760700.0],["2023-07-11",9.4012,9.5003,9.2608,9.4095,2672700.0],["2023-07-12",9.6656,10.2604,9.6243,10.1365,6685600.0],["2023-07-13",10.2025,10.8139,10.186,10.6156,6244700.0],["2023-07-14",10.6239,10.6817,10.0043,10.0538,5419400.0],["2023-07-17",10.1034,10.3265,9.963,10.2686,3082400.0],["2023-07-18",10.2852,10.4421,10.0786,10.186,2541600.0],["2023-07-19",10.2686,10.3595,10.0208,10.0538,3344100.0],["2023-07-20",9.963,10.343,9.9382,10.2769,2847700.0],["2023-07-21",10.376,10.9213,10.3099,10.8139,5486300.0],["2023-07-24",10.9047,11.3591,10.6817,11.0782,5827500.0],["2023-07-25",11.1774,11.4169,10.9295,10.9791,4072900.0],["2023-07-26",11.07,11.3013,10.8387,11.103,3011400.0],["2023-07-27",11.2352,11.3674,10.8221,10.9543,4184300.0],["2023-07-28",11.1113,11.483,10.9626,11.4087,4308300.0],["2023-07-31",11.6978,12.1357,11.5243,11.9704,6922000.0],["2023-08-01",11.8548,12.2513,11.83,12.1026,4336000.0],["2023-08-02",11.7722,11.8135,11.0121,11.2352,6193200.0],["2023-08-03",11.4995,11.863,11.3839,11.4252,6262600.0],["2023-08-04",11.483,11.6235,11.1195,11.1443,4208600.0],["2023-08-07",11.1526,11.7061,11.07,11.673,3636700.0],["2023-08-08",11.3508,11.3922,11.0947,11.3756,2948400.0],["2023-08-09",11.4087,11.5326,11.0782,11.26,2950700.0],["2023-08-10",11.4417,11.6565,11.1856,11.3013,5452200.0],["2023-08-11",11.1608,11.5409,11.0121,11.2352,3751800.0],["2023-08-14",11.1691,11.3013,10.8387,11.0947,7325600.0],["2023-08-15",10.9543,11.4087,10.6239,11.2517,5823400.0],["2023-08-16",11.64,11.6896,10.9708,11.0204,8555400.0],["2023-08-17",11.293,11.3178,10.0125,10.186,15689300.0],["2023-08-18",9.996,10.3595,9.7895,10.1778,6921900.0],["2023-08-21",10.2025,10.4669,9.9134,10.2025,5469100.0],["2023-08-22",10.2852,10.4091,9.963,10.1695,3280400.0],["2023-08-23",10.2356,10.4008,10.0951,10.1365,3885700.0],["2023-08-24",10.1365,10.1447,9.7399,9.773,3945600.0],["2023-08-25",9.7564,10.2356,9.5747,10.0704,4922600.0],["2023-08-28",10.0786,10.1117,9.7069,9.996,4026800.0],["2023-08-29",9.9547,10.4834,9.8721,10.4586,3547400.0],["2023-08-30",10.3843,10.4091,10.0951,10.1199,3316900.0],["2023-08-31",10.1612,10.186,9.963,10.1282,3041700.0],["2023-09-01",10.2438,10.4586,10.1282,10.3595,2925900.0],["2023-09-05",10.2191,10.2852,10.0208,10.1447,2352400.0],["2023-09-06",10.153,10.2108,9.8308,9.8721,2958400.0],["2023-09-07",9.7564,9.8143,9.5912,9.6573,3017000.0],["2023-09-08",9.649,9.6573,9.3847,9.4921,4182800.0],["2023-09-11",9.5747,9.7234,9.5086,9.6408,3303900.0],["2023-09-12",9.5003,9.7234,9.4673,9.5251,2356200.0],["2023-09-13",9.5582,9.6821,9.4756,9.5664,2820900.0],["2023-09-14",9.6656,9.6656,9.3103,9.5912,2949400.0],["2023-09-15",9.5499,9.7234,9.3599,9.3847,3887000.0],["2023-09-18",9.3516,9.5499,9.3186,9.4095,2851400.0],["2023-09-19",9.3599,9.3847,8.9799,9.0542,3917800.0],["2023-09-20",9.1782,9.269,8.8312,8.8808,4440900.0],["2023-09-21",8.7155,8.7981,8.5503,8.5916,3618700.0],["2023-09-22",8.6825,8.8147,8.5668,8.7899,4278600.0],["2023-09-25",8.6247,8.8477,8.5668,8.6908,3732600.0],["2023-09-26",8.6081,8.6908,8.4181,8.5255,4007800.0],["2023-09-27",8.5751,8.7073,8.3355,8.4594,3426300.0],["2023-09-28",8.476,8.8477,8.4099,8.7899,3122000.0],["2023-09-29",8.8973,9.1038,8.7238,8.8147,3411200.0],["2023-10-02",8.7734,8.8642,8.699,8.8229,3110400.0],["2023-10-03",8.6825,8.9055,8.3686,8.4677,4149300.0],["2023-10-04",8.7981,8.9468,8.6329,8.6742,5550100.0],["2023-10-05",8.542,8.6577,8.2199,8.3273,4670300.0],["2023-10-06",8.2364,8.3686,8.0299,8.2694,9508500.0],["2023-10-09",8.1538,8.2942,7.9886,8.1868,4964900.0],["2023-10-10",8.2364,8.7238,8.1868,8.5916,6132800.0],["2023-10-11",8.5999,8.6412,8.1125,8.2612,6067300.0],["2023-10-12",8.2942,8.3025,7.8812,7.939,4383400.0],["2023-10-13",8.0216,8.162,7.9472,8.0216,4444900.0],["2023-10-16",8.0546,8.162,7.7159,8.0629,4291700.0],["2023-10-17",7.972,8.4016,7.9307,8.2942,4930200.0],["2023-10-18",8.1703,8.4594,8.1125,8.3355,5434100.0],["2023-10-19",8.3355,8.4925,8.1951,8.3603,4255600.0],["2023-10-20",8.4181,8.4677,8.1373,8.2199,2701900.0],["2023-10-23",8.129,8.4264,8.0216,8.2694,3339600.0],["2023-10-24",8.3273,8.5668,8.1703,8.3355,4522600.0],["2023-10-25",8.2199,8.2446,7.972,8.1125,3205300.0],["2023-10-26",8.1373,8.2942,7.9803,8.0216,3194600.0],["2023-10-27",8.0712,8.1373,7.8894,7.9307,2349400.0],["2023-10-30",8.0794,8.162,7.9803,8.0381,3901900.0],["2023-10-31",7.9968,8.2281,7.9968,8.1868,3676800.0],["2023-11-01",8.1868,8.4347,8.1455,8.3933,3775900.0],["2023-11-02",8.4512,8.6081,8.2281,8.5916,6468900.0],["2023-11-03",8.7486,9.2195,8.7486,9.0377,6023300.0],["2023-11-06",9.079,9.1864,8.7734,8.8312,4056500.0],["2023-11-07",8.8229,9.0295,8.7403,8.7568,3645400.0],["2023-11-08",8.7321,8.7651,8.4842,8.5668,4635200.0],["2023-11-09",8.7568,8.7981,8.4677,8.5007,4898900.0],["2023-11-10",8.509,8.9716,8.4264,8.856,12928600.0],["2023-11-13",9.2112,10.0456,9.1616,9.996,20072100.0],["2023-11-14",10.2769,10.6982,10.2025,10.6156,13796500.0],["2023-11-15",10.9543,11.64,10.7726,11.2021,17588100.0],["2023-11-16",11.3508,11.7474,11.1443,11.3013,11752500.0],["2023-11-17",11.4004,11.7143,11.1195,11.4582,7451300.0],["2023-11-20",11.5739,11.6482,11.3343,11.4913,4517800.0],["2023-11-21",11.3591,11.5243,11.2848,11.3343,3611800.0],["2023-11-22",11.4995,11.9539,11.4748,11.7226,7292500.0],["2023-11-24",11.6896,11.9952,11.6482,11.9787,2824200.0],["2023-11-27",11.9787,12.2183,11.8465,12.1522,6051500.0],["2023-11-28",12.1604,12.3587,12.1274,12.3091,5092600.0],["2023-11-29",12.3918,12.7552,12.3504,12.6478,6344100.0],["2023-11-30",12.5818,12.9205,12.4826,12.8874,6847900.0],["2023-12-01",12.9287,13.5896,12.8048,13.5483,8106500.0],["2023-12-04",13.4079,13.7466,13.1435,13.5731,6005800.0],["2023-12-05",13.5483,13.7466,13.2096,13.3914,5262500.0],["2023-12-06",13.5235,13.8788,13.4161,13.4409,5164000.0],["2023-12-07",13.4574,13.4574,12.9453,13.1766,5287600.0],["2023-12-08",13.1766,13.3583,13.0113,13.0857,4099700.0],["2023-12-11",13.1353,13.1353,12.6065,12.9535,4824400.0],["2023-12-12",12.9122,13.2261,12.7139,13.1435,4251700.0],["2023-12-13",13.1931,13.697,13.0196,13.697,4865300.0],["2023-12-14",14.0027,14.3497,13.9283,14.0522,5787700.0],["2023-12-15",14.1431,14.5397,13.9449,14.1101,5761600.0],["2023-12-18",14.424,14.6553,14.1431,14.457,4591900.0],["2023-12-19",14.5562,15.1427,14.5149,14.8371,5070100.0],["2023-12-20",14.7875,15.1179,14.3662,14.3827,5101600.0],["2023-12-21",14.6223,14.7958,14.4736,14.7379,3520900.0],["2023-12-22",14.8205,14.9197,14.6966,14.8784,4225600.0],["2023-12-26",14.9197,15.0601,14.8205,15.0023,2839100.0],["2023-12-27",15.0353,15.374,14.9114,15.3079,4337000.0],["2023-12-28",15.2832,15.3658,15.0932,15.1097,3169500.0],["2023-12-29",15.1179,15.2336,14.8784,14.8949,2745900.0],["2024-01-02",14.6718,14.8536,14.391,14.5975,3906300.0],["2024-01-03",14.3331,14.3579,14.0522,14.1018,4176200.0],["2024-01-04",14.0027,14.0027,13.697,13.7301,3600300.0],["2024-01-05",13.7714,14.2423,13.7383,14.1266,4801100.0],["2024-01-08",14.267,14.5479,14.1431,14.424,3642400.0],["2024-01-09",14.0605,14.2092,13.5814,13.7714,5839100.0],["2024-01-10",13.7383,14.1018,13.3418,14.0605,5653200.0],["2024-01-11",14.077,14.2753,13.854,14.077,3722300.0],["2024-01-12",14.3579,14.4405,13.8127,14.1349,3992500.0],["2024-01-16",14.0605,14.8701,14.0192,14.6057,11367600.0],["2024-01-17",14.3497,14.6801,14.1844,14.4984,7254100.0],["2024-01-18",14.7049,14.9114,14.1596,14.3579,4892700.0],["2024-01-19",14.3992,14.4157,13.664,14.0688,7070600.0],["2024-01-22",14.581,15.5888,14.1514,14.3166,12460500.0],["2024-01-23",14.3992,14.4405,14.0522,14.1101,4392300.0],["2024-01-24",14.4323,14.6553,14.267,14.3497,3844100.0],["2024-01-25",14.4984,14.804,14.3001,14.7875,4289300.0],["2024-01-26",14.7875,15.0932,14.6884,14.9527,4192600.0],["2024-01-29",14.9692,15.3658,14.9445,15.1345,5144900.0],["2024-01-30",15.0932,15.0932,14.5727,14.7131,4138300.0],["2024-01-31",14.6388,14.7875,14.1762,14.2009,5716100.0],["2024-02-01",14.1266,14.8205,14.0027,14.771,5386000.0],["2024-02-02",14.5975,15.151,14.5975,15.0436,3864700.0],["2024-02-05",14.9197,14.9775,14.3579,14.5562,4005900.0],["2024-02-06",14.5066,14.8123,14.3083,14.804,4514000.0],["2024-02-07",14.9197,15.0849,14.5562,14.8453,3660600.0],["2024-02-08",14.8701,15.0353,14.7297,15.0023,4244400.0],["2024-02-09",15.374,16.0762,14.7627,14.961,10934800.0],["2024-02-12",14.9197,15.0271,14.3497,14.4984,6079700.0],["2024-02-13",14.0027,14.2918,13.5731,14.0605,6967900.0],["2024-02-14",14.2918,14.5562,14.2092,14.4736,3671700.0],["2024-02-15",14.1266,14.4075,14.0192,14.2092,5270100.0],["2024-02-16",14.1927,14.2009,13.6144,13.6309,5995900.0],["2024-02-20",13.5401,13.7301,13.4327,13.6888,3534100.0],["2024-02-21",13.3831,13.5401,13.3005,13.4079,5289400.0],["2024-02-22",13.6309,13.6722,13.4574,13.6309,2974500.0],["2024-02-23",13.6144,14.077,13.5731,13.9035,5140600.0],["2024-02-26",14.044,14.2175,13.9944,14.0936,3264300.0],["2024-02-27",14.1762,14.3992,14.0027,14.3497,2815100.0],["2024-02-28",14.1266,14.4075,14.0605,14.2588,2356700.0],["2024-02-29",14.4488,14.5231,14.1183,14.2175,2904100.0],["2024-03-01",14.2175,14.4157,14.0192,14.1431,5281200.0],["2024-03-04",14.1183,14.2175,13.507,13.5648,4933300.0],["2024-03-05",13.4327,13.4822,13.1353,13.2013,4942100.0],["2024-03-06",13.6309,13.9283,13.4905,13.5401,4148500.0],["2024-03-07",13.5648,13.7962,13.4244,13.7135,3684200.0],["2024-03-08",13.7548,14.0275,13.6309,13.7796,3536800.0],["2024-03-11",13.8209,14.0192,13.6227,14.0109,3545900.0],["2024-03-12",14.0109,14.4323,13.9283,14.2588,3027900.0],["2024-03-13",14.1927,14.5892,14.1679,14.2753,3820500.0],["2024-03-14",14.2505,14.3414,13.9283,14.3331,3005600.0],["2024-03-15",14.2092,14.3992,14.1101,14.2918,5191100.0],["2024-03-18",14.5231,14.6057,14.2257,14.4323,8910500.0],["2024-03-19",12.747,13.8292,12.4909,13.4409,20335900.0],["2024-03-20",13.4574,14.044,13.0692,13.8622,6880500.0],["2024-03-21",13.9779,14.0027,13.6061,13.854,7099100.0],["2024-03-22",13.7714,13.7714,13.4492,13.4657,4631700.0],["2024-03-25",13.35,13.6061,13.0609,13.0774,3966800.0],["2024-03-26",13.3996,14.267,13.3831,13.7466,8179800.0],["2024-03-27",13.8209,13.887,13.474,13.8127,4912600.0],["2024-03-28",13.7879,14.0192,13.6722,13.7218,4708400.0],["2024-04-01",13.7796,14.0109,13.4574,13.4822,5674700.0],["2024-04-02",13.4574,13.9366,13.35,13.4161,5433600.0],["2024-04-03",13.2509,13.6475,13.2509,13.4822,3873000.0],["2024-04-04",13.6309,14.3083,13.6309,13.9201,7905300.0],["2024-04-05",13.9035,14.0605,13.6309,13.9035,4594500.0],["2024-04-08",13.9614,14.614,13.9614,14.6057,6557800.0],["2024-04-09",14.7379,14.8123,14.1514,14.2753,4661300.0],["2024-04-10",13.8292,14.234,13.5235,13.6557,5018300.0],["2024-04-11",13.5648,13.8127,13.4327,13.7466,3799700.0],["2024-04-12",13.5566,13.6722,13.2013,13.317,3480500.0],["2024-04-15",13.3253,13.4657,12.9039,12.9453,4999400.0],["2024-04-16",12.7552,12.9122,12.5487,12.6313,4917300.0],["2024-04-17",12.7387,12.9039,12.5652,12.5983,4043100.0],["2024-04-18",12.7552,13.0031,12.5405,12.6065,3939500.0],["2024-04-19",12.557,12.8296,12.4909,12.6396,7184700.0],["2024-04-22",12.8131,12.9453,12.5735,12.6148,5304700.0],["2024-04-23",12.6148,13.0857,12.5735,13.0361,4193500.0],["2024-04-24",13.0444,13.1022,12.7387,13.0774,4357000.0],["2024-04-25",12.7305,12.97,12.5239,12.8626,4721300.0],["2024-04-26",13.0113,13.5318,13.0113,13.507,6294200.0],["2024-04-29",13.6475,13.7053,13.3005,13.3748,2726200.0],["2024-04-30",13.2179,13.3418,12.8626,12.8874,3448700.0],["2024-05-01",12.8709,13.1435,12.5983,13.0031,3860900.0],["2024-05-02",13.1931,13.4574,12.9122,13.4409,3072100.0],["2024-05-03",13.7053,14.077,13.6888,13.8209,3397500.0],["2024-05-06",13.9614,14.1183,13.854,13.8788,2842300.0],["2024-05-07",13.8457,14.044,13.7796,13.9366,3041600.0],["2024-05-08",13.7135,14.0605,13.664,14.0192,2618200.0],["2024-05-09",13.8788,13.9283,13.507,13.7962,3759600.0],["2024-05-10",13.9862,14.0357,13.6309,13.7135,2667500.0],["2024-05-13",13.8788,13.9944,13.6805,13.7548,6179600.0],["2024-05-14",12.6148,12.7966,12.0365,12.6396,20786200.0],["2024-05-15",12.7552,12.9205,12.3091,12.3835,6799200.0],["2024-05-16",12.3918,12.4413,12.1191,12.2017,5135900.0],["2024-05-17",12.2431,12.2596,11.9457,12.0861,5175400.0],["2024-05-20",12.0448,12.2844,11.8135,12.2678,5818800.0],["2024-05-21",12.2348,12.5818,12.177,12.5322,6521500.0],["2024-05-22",12.4083,12.5239,11.8548,11.863,7948400.0],["2024-05-23",11.9126,11.9291,11.64,11.8052,6320100.0],["2024-05-24",11.9539,12.2348,11.7474,11.8052,6770200.0],["2024-05-28",11.8465,11.9952,11.6565,11.83,6188800.0],["2024-05-29",11.6565,11.6896,11.4252,11.4582,4789300.0],["2024-05-30",11.5161,11.5904,11.4252,11.4748,2536800.0],["2024-05-31",11.5243,11.5656,11.2682,11.4335,3662700.0],["2024-06-03",11.45,11.4995,11.0369,11.2187,4134000.0],["2024-06-04",11.07,11.1443,10.8221,11.0369,7735900.0],["2024-06-05",11.1443,11.2269,10.7726,10.9213,4469200.0],["2024-06-06",11.2104,11.3756,11.1608,11.1774,5972400.0],["2024-06-07",10.9956,11.1113,10.9295,10.9378,4258300.0],["2024-06-10",10.7808,10.88,10.7478,10.8469,3375700.0],["2024-06-11",10.7726,10.8304,10.4421,10.533,7947800.0],["2024-06-12",10.8387,10.913,10.4586,10.5082,9114400.0],["2024-06-13",10.533,10.6239,10.2108,10.2356,5820700.0],["2024-06-14",10.1447,10.1778,9.9134,10.0291,4991800.0],["2024-06-17",9.9382,10.0291,9.806,9.8638,4453700.0],["2024-06-18",9.8391,9.8391,9.5582,9.6821,6267500.0],["2024-06-20",9.6656,9.9217,9.5086,9.8721,9308800.0],["2024-06-21",9.8556,9.8638,9.5995,9.6821,6762300.0],["2024-06-24",9.7647,9.9299,9.6408,9.7564,5852200.0],["2024-06-25",9.7069,9.9712,9.6656,9.8638,5349100.0],["2024-06-26",9.7399,9.7977,9.616,9.7482,5117800.0],["2024-06-27",9.7895,9.9878,9.7069,9.9712,4390800.0],["2024-06-28",9.963,9.9878,9.7482,9.9051,6765400.0],["2024-07-01",9.9299,9.9547,9.5995,9.6904,4513500.0],["2024-07-02",9.6986,9.7647,9.6077,9.7399,2343100.0],["2024-07-03",9.7812,10.1117,9.773,10.0043,2271500.0],["2024-07-05",9.9878,10.2852,9.9382,10.1943,4206200.0],["2024-07-08",10.5082,10.8387,10.4421,10.7643,5514400.0],["2024-07-09",10.7643,11.0369,10.723,10.913,4782500.0],["2024-07-10",11.0204,11.0865,10.8139,10.913,4022900.0],["2024-07-11",11.103,11.1856,10.8965,11.0865,4872300.0],["2024-07-12",11.1856,11.3178,11.0865,11.1278,5028900.0],["2024-07-15",11.1691,11.2435,10.9213,11.0782,4096800.0],["2024-07-16",11.1361,11.3095,11.0947,11.2848,3292300.0],["2024-07-17",11.2021,11.3508,11.0865,11.2517,4402600.0],["2024-07-18",11.1856,11.1939,10.6486,10.6652,5400400.0],["2024-07-19",10.6652,10.9626,10.5908,10.6982,5884000.0],["2024-07-22",10.7973,11.1443,10.7065,11.0947,5518600.0],["2024-07-23",10.9791,11.3756,10.9708,11.2187,4922100.0],["2024-07-24",11.103,11.1608,10.8634,10.88,4865900.0],["2024-07-25",10.88,11.293,10.8552,11.0204,5316200.0],["2024-07-26",11.1691,11.3839,11.1278,11.1526,4746100.0],["2024-07-29",11.2104,11.3922,11.0039,11.0782,3963200.0],["2024-07-30",11.1443,11.1856,10.533,10.7643,5060300.0],["2024-07-31",10.8965,11.0782,10.7726,10.8387,3924900.0],["2024-08-01",10.8056,10.9874,10.4669,10.533,5262400.0],["2024-08-02",10.2025,10.4339,10.1117,10.3099,6319700.0],["2024-08-05",9.4756,10.1282,9.426,10.0951,6696000.0],["2024-08-06",10.1695,10.2769,9.9134,10.0043,5292900.0],["2024-08-07",10.2025,10.2438,10.0125,10.0621,3589300.0],["2024-08-08",10.1447,10.5082,10.1117,10.4999,3718000.0],["2024-08-09",10.4834,10.9213,10.4339,10.8965,6384900.0],["2024-08-12",10.9626,10.9956,10.5495,10.6239,3766800.0],["2024-08-13",10.8139,11.0121,10.6982,10.9047,4959600.0],["2024-08-14",11.07,11.1856,10.913,11.0287,7038900.0],["2024-08-15",11.3922,12.1604,11.3591,11.6152,13209200.0],["2024-08-16",11.5822,12.1357,11.5161,11.9291,8106100.0],["2024-08-19",12.0613,12.3009,11.9374,12.2844,6169400.0],["2024-08-20",12.2678,12.4578,12.177,12.2431,4161900.0],["2024-08-21",12.21,12.2513,11.6896,11.7556,7840800.0],["2024-08-22",11.7804,11.863,11.3674,11.4004,4840900.0],["2024-08-23",11.4582,11.6069,11.3261,11.5161,3644500.0],["2024-08-26",11.5243,11.7639,11.2765,11.3178,3574700.0],["2024-08-27",11.293,11.4335,11.103,11.1361,3209800.0],["2024-08-28",11.0121,11.0865,10.5826,10.756,5126100.0],["2024-08-29",10.8552,11.0617,10.7313,10.8965,7531400.0],["2024-08-30",10.9791,11.2021,10.7891,10.9543,39905900.0],["2024-09-03",10.8056,10.9543,10.4586,10.8304,8484800.0],["2024-09-04",10.7808,10.8552,10.376,10.4173,5160900.0],["2024-09-05",9.3434,9.8969,9.1038,9.7482,10898300.0],["2024-09-06",9.7564,9.7895,9.2856,9.3599,5187500.0],["2024-09-09",9.4095,9.4425,9.1369,9.236,3604200.0],["2024-09-10",9.2525,9.3599,9.1534,9.3269,3070000.0],["2024-09-11",9.3103,9.9051,9.3021,9.8473,4985400.0],["2024-09-12",9.8804,10.1612,9.6738,9.8308,4299300.0],["2024-09-13",9.996,10.1778,9.9712,10.1117,5376700.0],["2024-09-16",10.1199,10.2934,10.1199,10.2356,2625800.0],["2024-09-17",10.2604,10.343,10.0869,10.1695,2820100.0],["2024-09-18",10.2191,10.4421,10.0291,10.153,2927600.0],["2024-09-19",10.4091,10.4339,10.153,10.2025,2289200.0],["2024-09-20",10.1117,10.1365,9.3269,9.3351,8161700.0],["2024-09-23",9.2938,9.3764,9.1782,9.1782,3760100.0],["2024-09-24",9.3186,9.426,9.1451,9.2608,3496800.0],["2024-09-25",9.2112,9.2195,8.9634,8.9964,3505200.0],["2024-09-26",9.2773,9.4508,9.1038,9.1782,6957500.0],["2024-09-27",9.269,9.6408,9.2029,9.4756,4890100.0],["2024-09-30",9.4425,9.4673,9.2029,9.3021,3748500.0],["2024-10-01",9.2442,9.3021,9.0377,9.1699,3857100.0],["2024-10-02",9.236,9.459,9.1369,9.1534,3272300.0],["2024-10-03",9.0377,9.1286,8.9551,9.0708,3023900.0],["2024-10-04",9.2442,9.3682,9.1782,9.3599,2492400.0],["2024-10-07",9.3103,9.4095,9.1782,9.2277,1951000.0],["2024-10-08",9.2029,9.2442,9.0708,9.2029,1468000.0],["2024-10-09",9.1782,9.2029,8.856,8.9634,3060400.0],["2024-10-10",8.856,9.1534,8.7899,9.0625,2816100.0],["2024-10-11",8.9882,9.0625,8.8973,9.046,3505200.0],["2024-10-14",8.9882,9.3682,8.9468,9.2773,2546400.0],["2024-10-15",9.2112,9.2525,9.0295,9.0542,2301300.0],["2024-10-16",9.1121,9.1782,8.9882,9.0212,3033100.0],["2024-10-17",9.0542,9.0708,8.8973,9.0625,1727800.0],["2024-10-18",9.1286,9.2938,9.0542,9.1038,1949700.0],["2024-10-21",9.1286,9.1864,9.046,9.1038,2531100.0],["2024-10-22",9.0625,9.2525,9.0542,9.1864,1613300.0],["2024-10-23",9.0955,9.3434,9.0955,9.2195,1808700.0],["2024-10-24",9.236,9.3434,9.1286,9.3351,2229600.0],["2024-10-25",9.4095,9.583,9.3021,9.4673,3856800.0],["2024-10-28",9.5251,9.7399,9.5169,9.5747,2751600.0],["2024-10-29",9.5169,9.7482,9.4921,9.5086,2298800.0],["2024-10-30",9.426,9.4921,9.2938,9.3103,2791400.0],["2024-10-31",9.3103,9.4425,9.1616,9.1699,1781900.0],["2024-11-01",9.236,9.426,9.0955,9.1534,4799900.0],["2024-11-04",9.1782,9.583,9.1534,9.3682,3287800.0],["2024-11-05",9.3599,9.4177,8.9055,9.1121,5184200.0],["2024-11-06",9.2029,9.5251,9.0129,9.5086,6266800.0],["2024-11-07",9.5912,9.7317,9.3269,9.3764,4365800.0],["2024-11-08",9.3021,9.3516,9.1203,9.3351,3124100.0],["2024-11-11",9.4425,9.5912,9.2608,9.5499,3202000.0],["2024-11-12",9.5251,9.649,9.3682,9.5747,6577900.0],["2024-11-13",9.4508,9.4838,8.6329,8.6577,12426300.0],["2024-11-14",8.7651,8.889,8.1207,8.1538,10602900.0],["2024-11-15",8.2116,8.286,7.939,8.0629,4997800.0],["2024-11-18",8.0629,8.1786,7.9803,7.9886,4101600.0],["2024-11-19",7.8564,7.9307,7.592,7.6664,8091000.0],["2024-11-20",7.6085,7.6994,7.4846,7.5259,4343200.0],["2024-11-21",7.559,7.7655,7.4929,7.6581,4929700.0],["2024-11-22",8.1786,8.6577,8.0299,8.476,11021500.0],["2024-11-25",8.6825,9.0625,8.6412,9.0047,12063700.0],["2024-11-26",8.9468,9.1286,8.7899,8.8394,6651000.0],["2024-11-27",8.9386,8.9882,8.4347,8.5999,7537900.0],["2024-11-29",7.8481,7.9638,7.6498,7.8316,8868500.0],["2024-12-02",7.939,8.1042,7.5507,8.0381,9432500.0],["2024-12-03",7.9803,8.0794,7.7325,7.8151,6472200.0],["2024-12-04",7.7985,7.9885,7.7655,7.8729,5320900.0],["2024-12-05",7.8646,7.9968,7.6994,7.7572,6105900.0],["2024-12-06",7.7738,7.8646,7.5011,7.5672,7019800.0],["2024-12-09",7.6746,8.0629,7.5672,7.5838,7516600.0],["2024-12-10",7.6003,7.6085,7.4516,7.4764,5477100.0],["2024-12-11",7.5011,7.7572,7.3607,7.5424,5926200.0],["2024-12-12",7.4351,7.5342,7.3277,7.4103,5549200.0],["2024-12-13",7.369,7.4846,7.3277,7.4516,3699100.0],["2024-12-16",7.4351,7.4764,7.1872,7.1955,5788300.0],["2024-12-17",7.179,7.4268,7.1377,7.1955,6792800.0],["2024-12-18",7.1955,7.245,6.6337,6.642,10096800.0],["2024-12-19",6.7824,6.7824,6.6007,6.6089,6657500.0],["2024-12-20",6.5924,6.8733,6.5181,6.7742,7948500.0],["2024-12-23",6.7824,6.8568,6.6089,6.6833,5682900.0],["2024-12-24",6.7163,6.7163,6.6172,6.675,1995700.0],["2024-12-26",6.6502,6.8402,6.5759,6.8237,3905100.0],["2024-12-27",6.7742,6.8402,6.6668,6.7659,3082800.0],["2024-12-30",6.7163,6.7163,6.4685,6.5098,5523000.0],["2024-12-31",6.5511,6.6585,6.5263,6.5842,3938000.0],["2025-01-02",6.6668,6.8733,6.5346,6.6915,4765800.0],["2025-01-03",6.7081,6.7163,6.6172,6.6337,3172500.0],["2025-01-06",6.7907,7.0633,6.7329,6.7659,5691800.0],["2025-01-07",6.8568,6.9476,6.7824,6.8568,3918300.0],["2025-01-08",6.7659,6.7659,6.5676,6.5842,5775900.0],["2025-01-10",6.5346,6.6172,6.3859,6.485,7319900.0],["2025-01-13",6.4189,6.7411,6.3776,6.7246,4637700.0],["2025-01-14",6.7246,6.8237,6.7081,6.7989,4384200.0],["2025-01-15",7.022,7.2946,6.9807,7.2203,5714300.0],["2025-01-16",6.8155,7.0963,6.7742,6.9559,6052200.0],["2025-01-17",6.9972,7.1294,6.9394,7.0716,5069900.0],["2025-01-21",7.1211,7.1294,6.9229,6.9724,4591200.0],["2025-01-22",7.0055,7.2368,6.9642,7.0881,4927000.0],["2025-01-23",7.0385,7.245,7.0385,7.0716,5392000.0],["2025-01-24",7.1376,7.3442,7.1046,7.179,5423200.0],["2025-01-27",7.1459,7.402,7.1376,7.3607,4977000.0],["2025-01-28",7.402,7.4929,7.2946,7.3029,3276600.0],["2025-01-29",7.3029,7.5094,7.179,7.3277,4773200.0],["2025-01-30",7.4433,8.0051,7.3855,7.8564,8777500.0],["2025-01-31",7.9307,7.9307,7.5755,7.5755,4489100.0],["2025-02-03",7.3194,7.5094,7.2781,7.3442,6471700.0],["2025-02-04",7.3194,7.9638,7.2864,7.7572,5940600.0],["2025-02-05",7.7407,7.9472,7.6746,7.7159,4502100.0],["2025-02-06",7.7738,7.7738,7.5838,7.6168,2253500.0],["2025-02-07",7.6168,7.6829,7.5177,7.5507,4454000.0],["2025-02-10",7.7159,7.8398,7.5755,7.8068,3282400.0],["2025-02-11",7.7242,7.9555,7.7242,7.9059,3728400.0],["2025-02-12",7.6581,7.7159,7.3442,7.6251,11571800.0],["2025-02-13",7.6416,7.7572,7.5838,7.7407,4297000.0],["2025-02-14",7.8729,8.1786,7.8233,8.0794,8824000.0],["2025-02-18",8.1207,8.3603,8.0794,8.3438,7975700.0],["2025-02-19",8.2612,8.4347,8.1125,8.319,7278400.0],["2025-02-20",8.319,8.4099,8.2199,8.3686,4138800.0],["2025-02-21",8.5338,8.6329,8.162,8.1868,8337500.0],["2025-02-24",8.1538,8.2281,7.8812,7.9803,6471100.0],["2025-02-25",7.9803,8.1786,7.9307,7.9803,6456400.0],["2025-02-26",8.0464,8.0464,7.749,7.8316,8296700.0],["2025-02-27",7.8398,8.0877,7.7572,7.7738,5561200.0],["2025-02-28",7.5094,7.749,7.4351,7.6416,41072600.0],["2025-03-03",7.7242,7.8729,7.5342,7.5507,6213100.0],["2025-03-04",7.3855,7.6251,7.1377,7.5424,6805400.0],["2025-03-05",7.6333,7.7242,7.5342,7.6664,4557500.0],["2025-03-06",7.5672,7.9885,7.5507,7.8564,4871200.0],["2025-03-07",7.8564,8.0629,7.6994,8.0216,5582500.0],["2025-03-10",7.8729,7.972,7.5672,7.6498,4574000.0],["2025-03-11",7.7242,7.7242,7.4185,7.5838,3626800.0],["2025-03-12",7.6416,7.6746,7.3937,7.5424,4463100.0],["2025-03-13",7.5342,7.7655,7.5259,7.6168,3589200.0],["2025-03-14",7.8151,8.1207,7.6994,8.0299,4504200.0],["2025-03-17",8.0959,8.4512,8.0464,8.4181,4688700.0],["2025-03-18",8.4016,8.4016,8.0877,8.1373,6318000.0],["2025-03-19",8.9716,9.6656,8.9634,9.4012,21666900.0],["2025-03-20",9.2112,9.3351,9.0955,9.236,8166800.0],["2025-03-21",9.1286,9.3351,9.0955,9.1699,9173700.0],["2025-03-24",9.2442,9.4177,9.0955,9.3516,8493300.0],["2025-03-25",9.3516,9.6986,9.3434,9.459,6699700.0],["2025-03-26",9.4673,9.5499,8.9799,9.4095,5495100.0],["2025-03-27",9.3929,9.5416,9.3021,9.459,3577800.0],["2025-03-28",9.4095,9.4177,9.0542,9.079,5651000.0],["2025-03-31",8.8642,8.889,8.5999,8.6577,6738700.0],["2025-04-01",8.6577,8.7568,8.6081,8.7321,3796800.0],["2025-04-02",8.6577,8.8808,8.5007,8.8642,4274300.0],["2025-04-03",8.8312,9.5417,8.6907,9.4095,10848400.0],["2025-04-04",8.9716,9.1369,8.542,8.7403,8853300.0],["2025-04-07",8.2281,9.1947,8.1207,8.7734,8123000.0],["2025-04-08",8.9634,9.2442,8.4347,8.6164,7513300.0],["2025-04-09",8.476,9.3351,8.3851,9.1534,8021400.0],["2025-04-10",8.9634,9.3434,8.8312,9.0708,8434000.0],["2025-04-11",9.1121,9.616,8.9716,9.5251,6674600.0],["2025-04-14",9.7895,9.7895,9.4095,9.7151,7728200.0],["2025-04-15",9.7812,9.9547,9.6077,9.8721,6737400.0],["2025-04-16",9.7977,9.9464,9.6821,9.773,4774700.0],["2025-04-17",9.8225,10.1282,9.773,10.1282,5130800.0],["2025-04-21",10.0291,10.1612,9.8721,9.963,2698500.0],["2025-04-22",10.4421,10.8717,10.3595,10.8387,7835700.0],["2025-04-23",10.9956,11.0534,10.69,10.7643,6153900.0],["2025-04-24",10.946,11.1113,10.6817,11.0947,6474800.0],["2025-04-25",11.0947,11.3674,11.0204,11.3591,5461400.0],["2025-04-28",11.5656,11.9622,11.45,11.7556,7009000.0],["2025-04-29",11.7639,11.8548,11.6069,11.6317,4591500.0],["2025-04-30",11.4087,11.6317,11.2682,11.6152,4933600.0],["2025-05-01",11.6152,11.6152,11.3839,11.4748,2612300.0],["2025-05-02",11.6978,11.7309,11.2765,11.3756,3363200.0],["2025-05-05",11.3095,11.3508,10.8221,11.0204,4980300.0],["2025-05-06",10.9543,11.1526,10.913,10.9874,3171600.0],["2025-05-07",10.9543,11.0287,10.8139,10.9295,3121300.0],["2025-05-08",11.07,11.4335,11.0287,11.4087,6250200.0],["2025-05-09",11.1526,11.3095,10.5743,11.2765,10536600.0],["2025-05-12",11.5409,11.5656,10.88,11.0865,8063200.0],["2025-05-13",11.1856,11.483,10.9956,11.4748,7624900.0],["2025-05-14",11.4913,11.8713,11.3591,11.5574,9171700.0],["2025-05-15",11.3343,11.5161,10.8304,10.9708,6238000.0],["2025-05-16",10.9213,11.0865,10.8469,11.0369,5281100.0],["2025-05-19",10.8469,11.2021,10.8304,11.0865,4666300.0],["2025-05-20",11.103,11.1195,10.88,11.0369,3954000.0],["2025-05-21",10.8882,11.0369,10.6156,10.6652,6242300.0],["2025-05-22",10.69,11.5656,10.6321,11.1691,7183000.0],["2025-05-23",10.6486,11.1195,10.5743,10.9708,5161600.0],["2025-05-27",11.1608,11.26,10.9708,11.103,6546300.0],["2025-05-28",11.07,11.1526,10.8552,11.0204,3414500.0],["2025-05-29",11.2434,11.3261,11.0121,11.07,4779700.0],["2025-05-30",11.0369,11.293,10.9626,11.2765,8030100.0],["2025-06-02",11.3013,11.6813,11.2187,11.6813,8378600.0],["2025-06-03",11.6648,11.8878,11.45,11.6978,7643500.0],["2025-06-04",11.7309,12.0365,11.2021,11.4252,8897800.0],["2025-06-05",11.5161,11.6482,11.3178,11.4169,4080500.0],["2025-06-06",11.5822,11.5987,10.9213,11.1774,9856200.0],["2025-06-09",11.1195,11.1691,10.7808,10.946,5804700.0],["2025-06-10",11.103,11.4665,11.0534,11.4582,6092400.0],["2025-06-11",11.4582,11.8878,11.2435,11.8548,5177900.0],["2025-06-12",11.4995,11.863,11.1691,11.5161,13150700.0],["2025-06-13",11.4087,11.5326,11.2434,11.3674,5043200.0],["2025-06-16",11.5326,12.5239,11.4913,12.4661,6914400.0],["2025-06-17",12.3835,12.6148,12.2926,12.3752,4583600.0],["2025-06-18",12.3918,12.3918,12.1439,12.2761,2966300.0],["2025-06-20",12.3174,12.367,11.9126,11.9952,4770000.0],["2025-06-23",11.9787,12.3752,11.8052,12.3587,3587200.0],["2025-06-24",12.4744,13.0444,12.4331,13.0279,4923800.0],["2025-06-25",12.9618,13.0279,12.5818,12.6892,4668100.0],["2025-06-26",12.8048,12.8048,12.3339,12.3504,5128800.0],["2025-06-27",12.3009,12.7305,12.2761,12.6892,14193500.0],["2025-06-30",12.7635,13.3087,12.7222,13.2509,5793000.0],["2025-07-01",13.2427,13.3418,13.0609,13.3335,5193900.0],["2025-07-02",13.2509,13.4822,12.9205,13.2179,5861300.0],["2025-07-03",13.1353,13.3831,13.0609,13.3666,2086500.0],["2025-07-07",13.284,13.3005,13.0113,13.2261,4352600.0],["2025-07-08",13.3583,13.507,13.2096,13.474,5693300.0],["2025-07-09",13.474,13.7796,13.4244,13.7383,5559900.0],["2025-07-10",13.3748,13.4244,13.0857,13.2344,4828000.0],["2025-07-11",13.1353,13.3253,12.7305,12.78,5216700.0],["2025-07-14",12.7966,12.8379,12.3257,12.5322,3351900.0],["2025-07-15",12.5983,12.6974,12.2761,12.2844,3190200.0],["2025-07-16",12.5074,12.5074,12.1109,12.3752,4597800.0],["2025-07-17",12.4248,12.5405,12.1191,12.3174,4805800.0],["2025-07-18",12.3752,12.3835,11.2765,11.293,7409400.0],["2025-07-21",11.3426,11.4335,11.0534,11.1278,5918800.0],["2025-07-22",11.5656,11.7887,11.3261,11.5822,8420400.0],["2025-07-23",11.6565,11.7391,11.2765,11.6235,5016800.0],["2025-07-24",11.4335,11.483,11.0121,11.0204,5204200.0],["2025-07-25",11.0617,11.1195,10.946,11.0534,3189700.0],["2025-07-28",11.0452,11.0947,10.8552,10.8965,2649800.0],["2025-07-29",10.9213,10.946,10.7891,10.8469,2729100.0],["2025-07-30",10.8139,10.8965,10.6321,10.6982,4640500.0],["2025-07-31",10.6817,10.7065,10.5082,10.5578,4022300.0],["2025-08-01",10.4834,10.6734,10.3595,10.3843,2838200.0],["2025-08-04",10.5082,10.6239,10.4339,10.5495,3262500.0],["2025-08-05",10.5247,10.7395,10.4173,10.6073,3446800.0],["2025-08-06",10.6817,11.1856,10.6652,11.0782,6570100.0],["2025-08-07",11.1856,11.3013,10.8965,11.1526,7685300.0],["2025-08-08",12.1852,12.4826,11.4995,11.9291,11703600.0],["2025-08-11",11.9374,11.9704,11.7474,11.8135,5047900.0],["2025-08-12",11.8548,12.6892,11.8548,12.5487,5521900.0],["2025-08-13",12.6726,13.0444,12.5652,12.97,4926700.0],["2025-08-14",12.7139,12.8874,12.4413,12.6561,5505700.0],["2025-08-15",12.7965,13.2261,12.7635,12.8709,4767600.0],["2025-08-18",12.9039,12.9783,12.6809,12.7552,4117000.0],["2025-08-19",12.6974,12.6974,12.3009,12.3339,5646200.0],["2025-08-20",12.3422,12.5322,12.1522,12.2348,4591900.0],["2025-08-21",12.1604,12.2844,11.9291,12.2513,4551800.0],["2025-08-22",12.3091,12.7057,12.3091,12.6809,4191400.0],["2025-08-25",12.6809,12.8461,12.59,12.7387,4606900.0],["2025-08-26",12.7139,12.97,12.6892,12.9453,3375000.0],["2025-08-27",12.8544,13.1683,12.747,13.1518,2707400.0],["2025-08-28",13.2179,13.854,13.1931,13.7135,6581600.0],["2025-08-29",13.854,13.8953,13.5401,13.6061,3497300.0],["2025-09-02",13.3087,13.6227,13.2344,13.4492,3914500.0],["2025-09-03",13.3748,13.6475,13.35,13.5318,2694900.0],["2025-09-04",13.4822,13.7218,13.1848,13.6392,3170900.0],["2025-09-05",13.854,14.4075,13.854,14.2918,5292500.0],["2025-09-08",14.4323,14.4488,13.9201,14.2588,4978500.0],["2025-09-09",14.3083,14.994,14.2753,14.7462,8466500.0],["2025-09-10",14.7462,14.8371,14.5314,14.5562,4000700.0],["2025-09-11",14.6057,15.0932,14.5975,14.9692,4036700.0],["2025-09-12",15.1179,15.2006,14.9114,15.1097,4049000.0],["2025-09-15",15.2419,15.5062,15.1675,15.4071,5652000.0],["2025-09-16",15.5888,15.688,15.3493,15.5558,6294200.0],["2025-09-17",15.6549,16.0184,15.4897,15.7127,4744800.0],["2025-09-18",15.5971,15.8862,15.5062,15.8449,8270100.0],["2025-09-19",15.6632,16.2084,15.6301,16.0267,6755300.0],["2025-09-22",16.0349,16.0515,15.6797,15.8449,6557000.0],["2025-09-23",15.8614,16.1258,15.7045,15.8201,5433100.0],["2025-09-24",15.7788,15.8862,15.2253,15.5062,4554100.0],["2025-09-25",15.3245,15.6384,15.2419,15.341,3870700.0],["2025-09-26",15.4649,15.7127,15.3162,15.4649,5684200.0],["2025-09-29",15.8697,16.0845,15.7954,16.0762,4639400.0],["2025-09-30",16.0928,16.481,15.5806,15.6219,7271300.0],["2025-10-01",15.531,15.7623,14.8371,15.0271,7286900.0],["2025-10-02",15.1097,15.2336,14.7544,15.0353,5850900.0],["2025-10-03",15.0023,15.1014,14.6884,14.8453,3066800.0],["2025-10-06",14.8701,15.0188,14.771,14.771,3393500.0],["2025-10-07",14.8618,14.9197,14.4157,14.6223,6390200.0],["2025-10-08",14.7462,15.1262,14.6553,15.0023,3189100.0],["2025-10-09",14.9527,15.0353,14.6718,14.7875,3479600.0],["2025-10-10",14.7875,14.9527,14.0688,14.2423,4730400.0],["2025-10-13",14.4405,14.4405,13.9449,14.0688,4670000.0],["2025-10-14",13.8127,14.3083,13.7383,14.044,3091900.0],["2025-10-15",14.2505,14.9114,14.1266,14.8453,4150700.0],["2025-10-16",14.8371,15.0023,14.5479,14.5892,2881900.0],["2025-10-17",14.4157,14.8453,14.3083,14.7544,2649500.0],["2025-10-20",14.9445,15.5062,14.8453,15.4153,3484800.0],["2025-10-21",15.2584,15.4732,15.0849,15.0932,2076600.0],["2025-10-22",15.1179,15.1758,14.8784,15.0188,3535800.0],["2025-10-23",15.0188,15.6384,15.0023,15.5971,5914300.0],["2025-10-24",15.721,16.0597,15.6632,15.6962,3197600.0],["2025-10-27",15.9606,16.101,15.7375,16.0184,4326600.0],["2025-10-28",15.9275,15.9606,15.7375,15.9028,2454900.0],["2025-10-29",15.8697,16.2249,15.6632,15.7458,4103600.0],["2025-10-30",15.5475,15.8367,15.4236,15.4401,2932200.0],["2025-10-31",15.4153,15.7706,15.3575,15.7045,3979600.0],["2025-11-03",15.7127,15.9936,15.498,15.7127,4121300.0],["2025-11-04",15.4236,15.7375,15.1923,15.5475,3969400.0],["2025-11-05",15.6962,16.0762,15.5145,15.7293,5348600.0],["2025-11-06",15.7623,15.9275,15.4897,15.5888,6907700.0],["2025-11-07",14.1844,14.5231,13.4657,13.9035,18616500.0],["2025-11-10",14.2009,14.4736,14.0936,14.1596,5762400.0],["2025-11-11",14.1844,15.184,14.1844,14.6057,7704700.0],["2025-11-12",14.6553,14.8866,14.4488,14.4984,4840400.0],["2025-11-13",14.5231,14.5231,13.664,13.9366,10171300.0],["2025-11-14",13.7879,14.1431,13.7879,13.854,4611600.0],["2025-11-17",13.697,13.9614,13.2922,13.3418,5850900.0],["2025-11-18",13.2592,13.4905,13.1435,13.2179,6818000.0],["2025-11-19",13.2427,13.3666,12.9948,13.0609,6553400.0],["2025-11-20",13.3335,13.4822,12.0944,12.1274,10788800.0],["2025-11-21",12.177,12.4,12.0117,12.367,8446900.0],["2025-11-24",12.5818,13.0526,12.4165,12.4578,44620800.0],["2025-11-25",12.5074,12.8626,12.4744,12.8131,6936900.0],["2025-11-26",12.8296,13.2427,12.8131,13.16,4859100.0],["2025-11-28",13.1848,14.1596,13.16,13.9201,6425100.0],["2025-12-01",13.664,13.9118,13.6475,13.8457,4455300.0],["2025-12-02",14.0109,14.7214,13.9696,14.4075,7530600.0],["2025-12-03",14.4405,14.457,12.97,13.0031,10226100.0],["2025-12-04",13.1353,13.284,12.3009,12.9948,16820400.0],["2025-12-05",13.0196,13.317,11.9456,12.1274,14476000.0],["2025-12-08",12.3174,12.557,12.1522,12.2926,5961500.0],["2025-12-09",12.0365,12.1604,11.9126,12.0778,5729200.0],["2025-12-10",12.0117,12.4248,11.8961,12.2844,4357300.0],["2025-12-11",12.2844,12.6809,12.2844,12.5818,4784500.0],["2025-12-12",12.6478,12.9205,12.6065,12.8131,6625600.0],["2025-12-15",12.9618,13.0526,12.6148,12.6313,6002700.0],["2025-12-16",12.4661,12.4744,12.0035,12.1191,6800000.0],["2025-12-17",12.0035,12.1357,11.8217,11.8961,8743800.0],["2025-12-18",12.0035,12.1274,11.8052,11.9209,4153000.0],["2025-12-19",11.9456,12.2017,11.7556,11.8135,5859300.0],["2025-12-22",11.6978,11.7804,11.4252,11.6813,3962000.0],["2025-12-23",12.053,12.5487,11.9539,12.1687,5844100.0],["2025-12-24",12.1191,12.2183,12.053,12.1191,1537100.0],["2025-12-26",12.0778,12.3835,12.053,12.2513,2649300.0],["2025-12-29",12.2183,12.3339,12.1439,12.2596,2993300.0],["2025-12-30",12.4,12.6231,12.2431,12.4413,2599100.0],["2025-12-31",12.3918,12.4165,12.1604,12.2183,1963600.0],["2026-01-02",12.3587,12.4413,12.0613,12.1357,2396000.0],["2026-01-05",12.0861,12.6313,11.9539,12.5322,3081600.0],["2026-01-06",12.6231,12.8874,12.3339,12.4826,4873100.0],["2026-01-07",11.9043,11.9374,11.3674,11.6235,12511700.0],["2026-01-08",11.5739,12.2513,11.5656,12.0861,8772600.0],["2026-01-09",12.1026,12.4578,12.1026,12.3009,5288900.0],["2026-01-12",12.177,12.4248,12.0861,12.3339,2419500.0],["2026-01-13",12.2183,12.2596,11.8878,11.9787,3817700.0],["2026-01-14",11.9787,12.1439,11.7143,11.8961,4832100.0],["2026-01-15",12.0035,12.4083,11.7969,12.2265,4819900.0],["2026-01-16",12.177,12.2265,11.9209,11.9704,2984600.0],["2026-01-20",11.673,12.2265,11.6565,12.0117,4603800.0],["2026-01-21",12.1439,12.6231,12.1026,12.3257,4667500.0],["2026-01-22",12.5487,13.35,12.5487,13.2922,9303600.0],["2026-01-23",13.1848,13.3335,13.0526,13.2096,4412400.0],["2026-01-26",13.2592,13.5979,13.1766,13.4492,3854300.0],["2026-01-27",13.7135,14.0275,13.5235,13.7053,5077900.0],["2026-01-28",13.854,14.077,13.5318,14.0357,5657300.0],["2026-01-29",14.1101,14.2753,13.4574,13.8127,7972300.0],["2026-01-30",13.5979,13.7053,13.0774,13.3335,8764500.0],["2026-02-02",13.4409,14.0936,13.3418,13.9944,5207000.0],["2026-02-03",14.1018,14.4901,13.6392,13.8375,7068500.0],["2026-02-04",13.8375,13.9118,13.2509,13.4905,5248100.0],["2026-02-05",13.6061,13.9366,13.094,13.3748,5602300.0],["2026-02-06",13.5483,14.1183,13.094,14.1101,4593000.0],["2026-02-09",14.3744,14.9858,13.9696,14.8618,6853600.0],["2026-02-10",14.8618,15.0271,14.6223,14.7214,4473100.0],["2026-02-11",14.994,15.0188,14.3497,14.5975,7258400.0],["2026-02-12",14.581,14.6636,13.6144,13.8375,4724300.0],["2026-02-13",13.5731,13.9283,13.3748,13.9283,4792900.0],["2026-02-17",13.9283,14.1266,13.3666,13.5979,4543900.0],["2026-02-18",13.6805,13.9366,13.5483,13.5896,3549400.0],["2026-02-19",13.474,14.2009,13.4409,14.0357,2900200.0],["2026-02-20",13.9118,14.6801,13.9118,14.6471,4489600.0],["2026-02-23",14.3331,14.5397,13.7383,13.7631,4300400.0],["2026-02-24",13.7548,14.2009,13.6144,14.1101,4413900.0],["2026-02-25",14.1349,14.2505,13.8209,13.9366,2930200.0],["2026-02-26",13.8788,13.9201,13.4492,13.8457,4107400.0],["2026-02-27",13.6227,13.9531,13.5814,13.8788,5023300.0],["2026-03-02",13.4244,14.3249,13.3087,14.0688,8168600.0],["2026-03-03",12.1274,12.6148,11.1361,11.3426,22118900.0],["2026-03-04",12.0861,12.2183,11.7143,11.8052,9195900.0],["2026-03-05",11.45,11.8465,11.2435,11.3922,7203900.0],["2026-03-06",11.0865,11.4252,11.0369,11.3343,5593000.0],["2026-03-09",11.1113,11.5078,10.9791,11.4582,5550600.0],["2026-03-10",11.5409,11.863,11.4004,11.64,4609500.0],["2026-03-11",11.6069,12.0448,11.5987,12.02,5166100.0],["2026-03-12",11.6648,11.6896,11.3013,11.4335,7033900.0],["2026-03-13",11.483,11.8796,11.3426,11.4087,5267500.0],["2026-03-16",11.5904,11.7309,11.4665,11.5739,3660200.0],["2026-03-17",11.7226,11.8465,11.4582,11.483,2297000.0],["2026-03-18",11.4252,11.5822,11.3426,11.4748,3043900.0],["2026-03-19",11.1443,11.4748,11.103,11.4335,4652800.0],["2026-03-20",11.3013,11.3178,10.8221,11.0287,6502700.0],["2026-03-23",11.2848,11.7391,11.1361,11.6152,3609200.0],["2026-03-24",11.4087,11.8135,11.2848,11.5491,2171500.0],["2026-03-25",11.7639,12.0283,11.6813,11.863,2899800.0],["2026-03-26",11.5822,11.8878,11.5326,11.5656,3947900.0],["2026-03-27",11.4004,11.6482,11.0617,11.1195,7068800.0],["2026-03-30",11.2682,11.3922,11.0617,11.2269,8432100.0],["2026-03-31",11.4087,11.7804,11.2765,11.6648,4624000.0],["2026-04-01",11.8713,12.0283,11.7226,11.863,3004500.0],["2026-04-02",11.5326,11.8465,11.3178,11.5243,2421300.0],["2026-04-06",11.4748,11.83,11.4748,11.7887,2584800.0],["2026-04-07",11.6896,11.7804,11.1856,11.4169,3389200.0],["2026-04-08",12.2183,12.2678,11.4665,11.6152,3433400.0],["2026-04-09",11.6482,11.7722,11.26,11.5987,3981100.0],["2026-04-10",11.6069,11.8135,11.3674,11.6152,4143200.0],["2026-04-13",11.4417,12.2926,11.3839,12.21,5744600.0],["2026-04-14",12.2761,12.4331,11.8878,12.0696,5008200.0],["2026-04-15",12.6148,12.6974,12.1191,12.3257,10370900.0],["2026-04-16",12.3257,12.7057,12.21,12.6313,5557700.0],["2026-04-17",12.8048,13.0609,12.2844,12.4744,6432800.0],["2026-04-20",12.4744,12.7552,12.2596,12.7222,5264500.0],["2026-04-21",12.8048,12.9618,12.6396,12.78,4241700.0],["2026-04-22",12.7883,12.9948,12.3009,12.4578,4773200.0],["2026-04-23",12.3091,12.4248,11.8383,12.02,8754700.0],["2026-04-24",12.22,12.32,11.74,12.22,9375000.0],["2026-04-27",12.23,12.36,11.91,11.99,5009000.0],["2026-04-28",11.89,11.96,11.58,11.66,4876600.0],["2026-04-29",11.27,11.35,10.83,10.85,8001200.0],["2026-04-30",10.85,11.08,10.8,10.98,8785700.0],["2026-05-01",11.04,11.19,10.97,11.09,4161300.0],["2026-05-04",11.1,11.27,10.74,10.84,4467200.0],["2026-05-05",11.0,11.09,10.85,11.08,5539300.0],["2026-05-06",11.27,11.52,11.21,11.37,4173600.0],["2026-05-07",11.4,11.4,10.96,11.04,6117000.0],["2026-05-08",11.12,11.26,10.76,10.77,4744200.0],["2026-05-11",10.75,10.76,10.26,10.42,5548000.0],["2026-05-12",10.42,10.45,10.2,10.38,4830800.0],["2026-05-13",10.1,10.29,9.66,9.69,10896800.0],["2026-05-14",9.84,9.88,9.6,9.7,9771200.0],["2026-05-15",9.98,10.31,9.45,9.61,12962400.0],["2026-05-18",9.51,10.27,9.51,10.21,8885800.0],["2026-05-19",10.19,10.49,10.07,10.29,8490700.0],["2026-05-20",10.39,11.09,10.35,11.05,9886200.0],["2026-05-21",10.89,11.42,10.88,11.1,5703700.0],["2026-05-22",11.02,11.14,10.83,11.0,5682700.0],["2026-05-26",11.15,11.32,11.01,11.29,6497500.0],["2026-05-27",11.41,11.85,11.34,11.35,6193400.0],["2026-05-28",11.25,11.5,11.16,11.33,3612300.0],["2026-05-29",11.33,11.48,11.23,11.45,7940500.0],["2026-06-01",11.5,11.7,11.36,11.69,3291200.0],["2026-06-02",11.51,11.56,11.16,11.24,5907500.0],["2026-06-03",11.0,11.09,10.43,10.64,8659300.0],["2026-06-04",10.77,10.89,10.65,10.76,3591700.0],["2026-06-05",10.65,11.01,10.37,10.4,4506500.0],["2026-06-08",10.36,10.66,10.36,10.57,4651400.0],["2026-06-09",10.67,10.83,10.47,10.66,3592000.0],["2026-06-10",10.63,10.96,10.56,10.6,5234100.0],["2026-06-11",10.65,11.26,10.63,11.25,3532500.0],["2026-06-12",11.34,11.4,11.18,11.26,3388700.0],["2026-06-15",11.65,11.76,10.96,10.99,3566200.0],["2026-06-16",10.98,11.07,10.8,10.99,4040300.0],["2026-06-17",10.85,11.43,10.75,10.77,3665300.0],["2026-06-18",10.8,10.95,10.57,10.59,4983100.0],["2026-06-22",10.57,10.91,10.52,10.74,4103000.0],["2026-06-23",10.57,10.88,10.57,10.72,3365200.0],["2026-06-24",10.76,11.11,10.76,10.82,3937700.0],["2026-06-25",10.83,10.95,10.66,10.79,3338000.0],["2026-06-26",10.68,11.14,10.68,10.99,8845800.0],["2026-06-29",11.0,11.03,10.7,10.89,3506300.0],["2026-06-30",10.89,10.92,10.72,10.84,2527500.0],["2026-07-01",10.78,11.3,10.76,10.99,3241000.0],["2026-07-02",11.15,11.37,11.15,11.17,3380900.0],["2026-07-06",11.25,11.27,10.47,10.95,5724631.290059],["2026-07-07",11.06,11.2628,10.55,10.68,6357404.109465],["2026-07-08",10.58,10.79,10.47,10.52,4551712.849501],["2026-07-09",10.64,10.995,10.455,10.96,3590892.300254],["2026-07-10",11.11,11.34,11.11,11.21,2732178.588362],["2026-07-13",11.17,11.33,11.085,11.15,4152572.903394],["2026-07-14",11.2,11.365,11.09,11.3,5212545.620564],["2026-07-15",11.1,11.368,10.925,11.28,5183378.929937],["2026-07-16",11.2,11.3,11.115,11.2,2757749.492887],["2026-07-17",10.95,11.22,10.9,11.15,3498591.581208],["2026-07-20",11.2,11.35,11.09,11.12,3943174.328701],["2026-07-21",11.17,11.34,10.895,11.255,3656898.167668],["2026-07-22",11.31,11.43,11.095,11.36,3132993.946761],["2026-07-23",11.12,11.22,10.85,10.98,2546432.833452],["2026-07-24",11.06,11.135,10.68,10.76,2978407.010284],["2026-07-27",10.85,11.035,10.82,10.89,2398091.263628],["2026-07-28",10.94,11.22,10.76,11.16,3096845.537413],["2026-07-29",11,11.175,10.8,10.96,4086832.723614],["2026-07-30",11.06,11.47,10.815,11.43,2937145.93075],["2026-07-31",11.33,11.395,10.97,11.375,3775824.622621],["2026-08-03",11.45,11.5499,11.2,11.35,2816062.209919],["2026-08-04",11.4,11.4514,11.12,11.23,2251371.583196],["2026-08-05",11.395,11.47,11.14,11.17,3143003.485079],["2026-08-06",11.16,11.195,10.975,11.08,2894800.261061],["2026-08-07",11.12,11.12,10.555,10.6,3432038.164359],["2026-08-10",10.61,10.63,10.39,10.515,686421.094335],["2026-08-11",10.37,10.39,9.95,9.96,3969357.436861],["2026-08-12",9.95,10.02,9.785,10,5268303.996155],["2026-08-13",10.09,10.33,9.94,10.23,7896274.7814],["2026-08-14",9.89,9.98,9.38,9.55,11351220.520012]]}