{"t":"STRO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-09-27",151.2,159.0,145.8,152.0,270320.0],["2018-09-28",153.2,154.5,148.0,150.0,21340.0],["2018-10-01",150.0,152.0,146.5,146.5,13310.0],["2018-10-02",146.1,150.0,145.0,148.0,7190.0],["2018-10-03",149.9,151.0,147.0,147.7,15150.0],["2018-10-04",149.2,149.2,120.0,146.6,10240.0],["2018-10-05",146.8,149.9,146.2,148.5,4720.0],["2018-10-08",147.4,150.7,146.0,146.6,3950.0],["2018-10-09",142.1,149.8,142.1,148.5,3670.0],["2018-10-10",147.9,149.9,145.1,146.9,2930.0],["2018-10-11",145.9,147.9,142.5,144.3,11720.0],["2018-10-12",147.5,148.5,143.0,143.9,8570.0],["2018-10-15",143.4,149.7,143.4,144.2,860.0],["2018-10-16",144.2,147.7,144.0,144.1,1010.0],["2018-10-17",144.0,148.8,143.0,144.0,2320.0],["2018-10-18",143.2,147.3,143.2,145.5,4360.0],["2018-10-19",145.7,147.5,145.0,145.3,3380.0],["2018-10-22",144.7,147.3,144.5,144.8,8030.0],["2018-10-23",143.9,144.8,141.0,141.2,8580.0],["2018-10-24",140.8,147.5,140.0,140.0,8390.0],["2018-10-25",141.0,146.6,138.5,138.5,12800.0],["2018-10-26",137.6,143.0,128.9,135.4,5790.0],["2018-10-29",136.5,142.2,120.1,129.7,2970.0],["2018-10-30",128.3,133.9,121.2,123.5,1580.0],["2018-10-31",122.7,126.5,117.6,118.8,2470.0],["2018-11-01",118.0,120.4,116.6,119.9,3540.0],["2018-11-02",120.3,121.8,114.2,121.0,3670.0],["2018-11-05",120.0,124.8,117.5,117.5,2430.0],["2018-11-06",119.5,129.5,108.3,121.1,8020.0],["2018-11-07",120.6,136.0,120.6,130.0,2300.0],["2018-11-08",130.4,147.5,125.8,142.3,3240.0],["2018-11-09",141.3,143.3,132.3,134.1,4870.0],["2018-11-12",133.6,144.1,126.9,135.7,1180.0],["2018-11-13",136.2,141.0,132.8,133.0,2400.0],["2018-11-14",132.3,139.7,115.8,116.2,7430.0],["2018-11-15",115.5,128.7,115.5,126.3,3330.0],["2018-11-16",126.5,133.0,121.5,124.9,4220.0],["2018-11-19",125.8,125.8,110.9,115.6,11210.0],["2018-11-20",114.6,117.9,95.0,99.3,10430.0],["2018-11-21",97.1,107.0,97.1,99.2,2590.0],["2018-11-23",97.4,110.1,96.5,108.1,2800.0],["2018-11-26",108.1,118.6,106.5,108.5,6380.0],["2018-11-27",107.9,110.5,97.4,100.8,3250.0],["2018-11-28",100.2,107.3,98.4,102.9,2120.0],["2018-11-29",102.9,108.5,100.1,105.8,2870.0],["2018-11-30",104.8,113.5,101.4,104.9,16010.0],["2018-12-03",106.9,117.5,98.0,111.0,12900.0],["2018-12-04",111.0,113.3,98.6,102.2,3460.0],["2018-12-06",97.9,109.6,97.7,100.4,2630.0],["2018-12-07",99.5,106.4,97.5,102.7,3440.0],["2018-12-10",104.4,120.5,100.0,119.6,3250.0],["2018-12-11",120.5,120.5,97.5,101.3,5600.0],["2018-12-12",103.2,104.4,99.9,101.0,5090.0],["2018-12-13",101.9,117.4,95.0,102.0,5720.0],["2018-12-14",105.7,106.6,96.5,102.2,7560.0],["2018-12-17",103.3,105.2,95.3,101.0,6640.0],["2018-12-18",99.0,103.8,88.8,97.5,6320.0],["2018-12-19",97.8,100.0,94.2,97.5,4240.0],["2018-12-20",98.4,98.8,89.0,91.1,6160.0],["2018-12-21",92.1,95.0,86.4,89.9,60740.0],["2018-12-24",89.4,92.2,85.0,90.0,3290.0],["2018-12-26",91.2,98.9,86.2,95.2,2550.0],["2018-12-27",94.7,94.7,85.5,91.9,6270.0],["2018-12-28",91.6,91.6,85.9,86.9,1950.0],["2018-12-31",85.8,94.7,85.8,90.2,3260.0],["2019-01-02",88.6,105.0,88.6,100.9,3600.0],["2019-01-03",100.0,103.7,91.3,92.0,5740.0],["2019-01-04",98.0,114.6,94.7,112.1,8550.0],["2019-01-07",112.1,119.0,100.6,115.4,6370.0],["2019-01-08",116.3,118.4,113.5,117.1,2440.0],["2019-01-09",118.5,120.0,113.8,118.7,4660.0],["2019-01-10",118.7,120.5,114.3,115.9,940.0],["2019-01-11",115.2,115.2,106.0,108.2,1200.0],["2019-01-14",108.3,108.3,95.0,96.1,5700.0],["2019-01-15",97.9,106.9,97.5,106.8,1910.0],["2019-01-16",107.6,109.0,100.9,105.2,4190.0],["2019-01-17",103.6,111.1,96.0,97.7,1710.0],["2019-01-18",98.2,108.0,98.2,100.0,1380.0],["2019-01-22",98.0,101.5,97.3,97.6,670.0],["2019-01-23",98.0,106.3,97.8,105.0,1370.0],["2019-01-24",106.7,106.7,97.4,101.7,370.0],["2019-01-25",101.7,105.5,98.2,105.5,520.0],["2019-01-28",104.5,107.5,100.2,103.7,760.0],["2019-01-29",101.9,104.5,100.7,104.5,510.0],["2019-01-30",104.4,106.9,101.7,106.8,530.0],["2019-01-31",106.5,107.2,103.0,105.8,780.0],["2019-02-01",105.1,110.6,103.5,106.3,770.0],["2019-02-04",103.3,115.0,103.1,107.3,5520.0],["2019-02-05",108.0,109.0,104.0,106.6,2220.0],["2019-02-06",109.6,109.6,102.5,105.4,1820.0],["2019-02-07",102.2,108.3,102.1,104.6,640.0],["2019-02-08",104.9,109.3,102.7,104.2,1480.0],["2019-02-11",105.6,119.5,105.6,112.7,1950.0],["2019-02-12",114.1,114.3,104.6,109.0,1650.0],["2019-02-13",109.6,109.9,102.8,104.0,2710.0],["2019-02-14",104.2,114.2,96.9,96.9,3430.0],["2019-02-15",99.1,102.4,98.3,98.6,1680.0],["2019-02-19",98.9,104.0,98.9,103.2,630.0],["2019-02-20",103.1,105.0,100.0,100.3,890.0],["2019-02-21",106.0,111.3,98.9,101.0,950.0],["2019-02-22",99.5,106.6,98.9,106.4,800.0],["2019-02-25",102.8,104.8,100.3,100.3,740.0],["2019-02-26",101.9,102.8,94.7,96.2,1900.0],["2019-02-27",96.5,97.6,88.0,90.1,2410.0],["2019-02-28",90.3,94.6,88.0,88.0,1440.0],["2019-03-01",90.6,93.1,85.1,88.6,10600.0],["2019-03-04",90.5,93.0,89.4,90.5,1210.0],["2019-03-05",90.6,99.5,89.8,89.8,2310.0],["2019-03-06",91.1,93.4,85.4,88.6,3410.0],["2019-03-07",88.2,90.0,87.8,89.0,970.0],["2019-03-08",91.1,95.8,85.0,94.0,17480.0],["2019-03-11",95.5,109.9,95.5,104.4,6210.0],["2019-03-12",114.7,114.7,101.0,104.5,4650.0],["2019-03-13",111.8,115.0,102.6,111.8,4070.0],["2019-03-14",110.0,114.4,109.7,110.9,1740.0],["2019-03-15",111.0,114.8,102.9,114.5,4560.0],["2019-03-18",114.4,114.4,103.8,112.4,4560.0],["2019-03-19",109.7,113.9,106.4,113.9,1770.0],["2019-03-20",109.1,113.4,104.3,112.9,1480.0],["2019-03-21",110.1,113.8,108.0,110.7,1370.0],["2019-03-22",112.4,112.4,103.4,107.4,1730.0],["2019-03-25",106.3,111.6,104.8,108.2,860.0],["2019-03-26",105.5,114.0,103.9,108.4,1110.0],["2019-03-27",108.8,108.8,104.9,105.8,680.0],["2019-03-28",106.0,107.1,103.7,107.1,650.0],["2019-03-29",105.1,114.5,104.4,113.9,5250.0],["2019-04-01",115.0,117.6,108.7,115.9,1530.0],["2019-04-02",118.5,120.0,114.8,120.0,4110.0],["2019-04-03",120.5,124.7,116.2,116.9,1580.0],["2019-04-04",120.0,120.0,110.4,114.6,1940.0],["2019-04-05",114.5,115.8,110.0,112.5,1150.0],["2019-04-08",113.5,114.9,106.9,112.6,900.0],["2019-04-09",112.8,113.7,110.0,110.0,450.0],["2019-04-10",110.1,113.9,107.2,109.9,1510.0],["2019-04-11",109.7,118.2,109.7,114.4,6210.0],["2019-04-12",116.1,120.0,115.0,117.7,1060.0],["2019-04-15",118.0,121.0,115.6,117.9,500.0],["2019-04-16",120.0,120.0,112.3,113.6,500.0],["2019-04-17",113.0,113.0,105.5,106.9,1020.0],["2019-04-18",105.8,112.6,101.0,103.7,2460.0],["2019-04-22",102.0,103.4,92.8,99.0,3120.0],["2019-04-23",100.0,106.6,95.8,100.6,3920.0],["2019-04-24",110.0,110.0,97.4,100.3,1930.0],["2019-04-25",99.9,105.9,99.9,102.0,460.0],["2019-04-26",105.4,105.4,93.4,96.9,2350.0],["2019-04-29",100.0,102.0,97.9,101.0,2160.0],["2019-04-30",101.0,105.3,97.5,99.8,1440.0],["2019-05-01",100.4,100.4,99.5,99.5,240.0],["2019-05-02",102.0,102.0,98.3,100.3,790.0],["2019-05-03",100.6,103.8,100.6,102.0,850.0],["2019-05-06",100.6,104.8,100.6,103.1,480.0],["2019-05-07",103.3,105.9,100.4,103.4,1260.0],["2019-05-08",102.2,104.3,102.2,104.0,320.0],["2019-05-09",104.0,109.9,104.0,107.2,950.0],["2019-05-10",110.0,115.0,107.8,115.0,550.0],["2019-05-13",111.4,114.7,107.8,109.2,2280.0],["2019-05-14",110.0,113.0,104.0,110.0,820.0],["2019-05-15",100.9,105.4,100.6,101.5,1720.0],["2019-05-16",101.6,109.6,101.3,101.6,790.0],["2019-05-17",101.0,104.0,96.2,97.5,1680.0],["2019-05-20",97.5,107.9,97.5,101.3,2690.0],["2019-05-21",106.4,106.4,98.4,104.9,1690.0],["2019-05-22",105.2,106.5,104.2,105.5,510.0],["2019-05-23",105.0,105.8,98.8,102.1,860.0],["2019-05-24",103.8,106.0,101.9,103.7,600.0],["2019-05-28",106.5,108.9,106.3,107.1,460.0],["2019-05-29",105.8,112.4,104.2,109.0,1620.0],["2019-05-30",105.5,113.7,102.0,113.4,3810.0],["2019-05-31",112.0,118.2,109.0,114.5,3660.0],["2019-06-03",110.4,122.3,101.1,122.3,3870.0],["2019-06-04",122.6,122.6,112.7,116.5,2910.0],["2019-06-05",114.0,121.7,107.5,116.3,4470.0],["2019-06-06",115.5,120.0,107.3,118.1,3590.0],["2019-06-07",117.9,120.5,110.5,119.2,4210.0],["2019-06-10",120.0,120.5,116.0,119.9,11110.0],["2019-06-11",119.7,123.8,117.8,120.8,29790.0],["2019-06-12",123.9,123.9,118.6,120.9,4180.0],["2019-06-13",121.3,123.0,113.5,114.9,5380.0],["2019-06-14",114.7,120.3,111.8,112.0,9990.0],["2019-06-17",124.9,124.9,110.0,111.2,4540.0],["2019-06-18",109.9,120.0,109.0,118.9,5320.0],["2019-06-19",119.8,121.7,115.7,118.7,4020.0],["2019-06-20",117.2,119.4,115.6,115.7,2790.0],["2019-06-21",115.5,119.0,115.0,118.7,5450.0],["2019-06-24",117.8,119.4,115.3,116.8,6170.0],["2019-06-25",117.3,119.2,115.5,116.7,3970.0],["2019-06-26",115.6,119.2,115.0,115.2,2360.0],["2019-06-27",115.0,115.8,113.0,113.4,3250.0],["2019-06-28",118.2,118.2,110.5,113.8,68240.0],["2019-07-01",115.0,120.0,115.0,117.5,3150.0],["2019-07-02",117.6,118.9,115.0,116.2,1110.0],["2019-07-03",117.8,118.1,111.1,112.1,1210.0],["2019-07-05",110.0,118.4,110.0,117.6,1150.0],["2019-07-08",116.8,118.8,112.3,114.2,1150.0],["2019-07-09",114.8,115.0,111.5,114.7,1300.0],["2019-07-10",115.0,115.0,113.8,114.8,1080.0],["2019-07-11",116.1,119.6,113.7,115.4,1730.0],["2019-07-12",114.9,118.0,114.9,116.4,1340.0],["2019-07-15",115.8,117.7,113.4,114.2,960.0],["2019-07-16",116.1,116.1,112.8,113.7,660.0],["2019-07-17",113.4,114.8,110.3,110.3,4630.0],["2019-07-18",117.8,117.8,109.6,111.7,5790.0],["2019-07-19",111.8,115.5,110.0,111.6,3640.0],["2019-07-22",112.0,113.2,110.8,111.4,1160.0],["2019-07-23",111.7,111.9,110.3,110.3,410.0],["2019-07-24",109.9,114.8,107.6,110.6,5820.0],["2019-07-25",112.8,113.5,110.6,111.2,960.0],["2019-07-26",111.1,112.0,110.0,110.4,4090.0],["2019-07-29",110.5,117.9,109.5,113.7,4190.0],["2019-07-30",115.8,116.6,113.1,114.1,3010.0],["2019-07-31",116.4,118.0,111.5,112.7,4280.0],["2019-08-01",112.7,117.0,112.2,113.0,660.0],["2019-08-02",112.5,112.5,110.0,110.0,760.0],["2019-08-05",108.6,108.6,100.6,100.8,1040.0],["2019-08-06",102.1,106.8,98.7,100.0,1260.0],["2019-08-07",99.4,101.6,98.9,100.2,640.0],["2019-08-08",105.0,105.8,102.5,102.5,860.0],["2019-08-09",103.9,104.5,100.5,100.6,920.0],["2019-08-12",99.8,101.1,96.7,96.7,740.0],["2019-08-13",95.1,95.9,91.7,92.0,1470.0],["2019-08-14",94.7,94.7,83.4,85.6,3690.0],["2019-08-15",90.5,94.4,85.2,85.6,6480.0],["2019-08-16",88.2,90.1,85.2,87.0,2620.0],["2019-08-19",88.5,92.0,85.5,88.5,2420.0],["2019-08-20",90.0,90.0,83.4,84.9,33810.0],["2019-08-21",87.2,87.2,83.7,84.3,4220.0],["2019-08-22",84.0,85.2,81.4,83.0,1630.0],["2019-08-23",82.5,83.0,76.9,81.2,3000.0],["2019-08-26",79.6,81.4,77.6,81.3,1120.0],["2019-08-27",83.1,88.6,81.0,86.5,3280.0],["2019-08-28",85.3,86.4,80.1,81.6,1220.0],["2019-08-29",82.4,84.3,79.0,79.1,7450.0],["2019-08-30",81.0,81.4,77.1,80.7,16090.0],["2019-09-03",80.0,80.8,77.1,79.1,4200.0],["2019-09-04",78.5,80.1,78.0,80.1,1290.0],["2019-09-05",81.3,86.6,80.5,86.3,2040.0],["2019-09-06",88.0,97.3,88.0,95.0,15480.0],["2019-09-09",95.5,99.6,90.5,94.5,9670.0],["2019-09-10",93.8,95.0,85.9,87.8,13980.0],["2019-09-11",87.9,98.0,86.8,97.7,8560.0],["2019-09-12",97.0,107.5,94.5,106.3,5040.0],["2019-09-13",107.4,115.7,99.2,110.0,5440.0],["2019-09-16",106.9,109.1,97.7,106.6,12160.0],["2019-09-17",105.9,111.9,102.4,110.1,12750.0],["2019-09-18",110.1,110.9,105.6,108.8,7770.0],["2019-09-19",108.7,111.0,103.7,107.0,10530.0],["2019-09-20",106.4,110.0,105.4,106.0,14520.0],["2019-09-23",106.0,110.0,102.5,107.3,7800.0],["2019-09-24",107.8,108.4,97.8,99.6,16890.0],["2019-09-25",99.9,103.0,94.5,98.4,5370.0],["2019-09-26",97.9,100.1,95.2,97.4,11520.0],["2019-09-27",97.2,98.5,90.3,93.3,9870.0],["2019-09-30",93.2,94.0,87.8,90.9,6100.0],["2019-10-01",91.1,91.3,86.0,86.9,2820.0],["2019-10-02",86.2,86.8,80.3,81.5,3920.0],["2019-10-03",81.4,84.4,80.0,82.3,3630.0],["2019-10-04",82.3,87.0,82.3,84.3,1340.0],["2019-10-07",101.2,105.1,88.2,89.3,12850.0],["2019-10-08",89.0,93.6,88.2,92.7,2570.0],["2019-10-09",93.6,93.6,89.9,91.2,2670.0],["2019-10-10",91.4,94.4,89.0,92.7,3410.0],["2019-10-11",94.1,96.4,91.1,94.8,6820.0],["2019-10-14",93.9,97.1,92.0,93.4,3110.0],["2019-10-15",93.5,96.1,93.1,94.2,1920.0],["2019-10-16",95.5,97.1,91.5,94.6,1490.0],["2019-10-17",91.6,106.0,91.6,99.5,6830.0],["2019-10-18",99.6,103.0,97.5,99.8,7550.0],["2019-10-21",101.8,110.0,101.5,109.6,8950.0],["2019-10-22",109.8,109.8,103.7,103.7,6420.0],["2019-10-23",101.4,105.0,100.8,100.8,1330.0],["2019-10-24",101.2,101.2,96.2,96.6,3580.0],["2019-10-25",96.6,99.0,94.7,95.1,1430.0],["2019-10-28",95.9,104.3,95.9,99.4,3200.0],["2019-10-29",100.0,110.0,100.0,101.0,3140.0],["2019-10-30",100.8,107.7,96.6,98.8,1630.0],["2019-10-31",98.5,103.2,97.9,100.3,3620.0],["2019-11-01",101.4,105.7,101.0,104.3,1410.0],["2019-11-04",105.4,110.8,102.4,103.6,3000.0],["2019-11-05",103.2,105.3,102.1,104.5,530.0],["2019-11-06",105.2,105.2,103.6,103.8,270.0],["2019-11-07",105.1,113.0,105.1,109.3,4450.0],["2019-11-08",109.5,116.0,107.5,109.8,2070.0],["2019-11-11",109.7,111.3,107.1,108.1,1090.0],["2019-11-12",107.9,109.5,107.0,107.7,1330.0],["2019-11-13",107.5,110.0,107.5,108.0,2500.0],["2019-11-14",107.5,113.3,106.9,108.3,1580.0],["2019-11-15",109.4,110.7,105.3,107.8,1520.0],["2019-11-18",107.9,115.0,107.9,113.9,3450.0],["2019-11-19",111.9,114.5,110.1,112.2,4510.0],["2019-11-20",112.5,113.9,105.6,105.8,4600.0],["2019-11-21",107.6,110.3,101.9,105.1,8010.0],["2019-11-22",105.8,108.0,100.7,104.6,5480.0],["2019-11-25",105.0,108.3,103.5,105.8,6270.0],["2019-11-26",107.6,109.8,104.4,105.9,3030.0],["2019-11-27",105.9,110.3,102.9,107.8,5940.0],["2019-11-29",108.4,115.0,108.1,110.8,5110.0],["2019-12-02",110.9,115.0,110.1,112.5,3610.0],["2019-12-03",111.5,114.5,111.2,111.8,2900.0],["2019-12-04",112.9,114.1,109.6,109.9,10340.0],["2019-12-05",109.2,110.1,98.3,100.0,3820.0],["2019-12-06",99.6,103.4,99.6,101.1,6250.0],["2019-12-09",101.9,110.1,101.1,102.0,2200.0],["2019-12-10",102.6,106.9,101.6,103.9,6010.0],["2019-12-11",104.4,111.0,104.2,110.9,14280.0],["2019-12-12",111.9,113.9,110.7,112.0,12560.0],["2019-12-13",112.3,113.5,110.8,111.3,3490.0],["2019-12-16",113.0,114.9,107.3,107.4,9260.0],["2019-12-17",107.0,110.0,106.1,107.5,7030.0],["2019-12-18",107.5,109.4,104.7,105.8,13950.0],["2019-12-19",106.4,108.1,103.0,104.9,12670.0],["2019-12-20",106.0,110.0,102.2,107.2,14310.0],["2019-12-23",107.8,111.7,105.8,110.4,4800.0],["2019-12-24",110.3,110.8,108.9,110.3,1480.0],["2019-12-26",110.0,116.6,107.4,109.2,9600.0],["2019-12-27",109.9,113.5,109.0,109.8,6620.0],["2019-12-30",110.4,112.5,109.3,110.4,5800.0],["2019-12-31",110.8,112.4,109.0,110.0,9770.0],["2020-01-02",111.4,120.0,110.2,119.9,5320.0],["2020-01-03",119.9,121.4,115.2,117.1,3200.0],["2020-01-06",116.3,127.5,115.7,119.0,21120.0],["2020-01-07",118.8,120.9,117.5,120.2,3740.0],["2020-01-08",118.5,121.3,114.8,116.0,7150.0],["2020-01-09",117.4,121.7,116.2,119.5,11130.0],["2020-01-10",120.4,124.5,119.3,120.0,17540.0],["2020-01-13",123.3,125.1,119.0,120.1,28110.0],["2020-01-14",120.1,121.5,115.7,117.7,4540.0],["2020-01-15",118.0,119.8,115.6,118.0,4080.0],["2020-01-16",119.0,120.8,118.3,119.3,2180.0],["2020-01-17",120.6,125.1,118.6,119.5,14830.0],["2020-01-21",119.9,123.3,119.5,121.3,5970.0],["2020-01-22",122.5,124.0,119.3,119.5,6480.0],["2020-01-23",119.4,120.0,115.8,117.1,6510.0],["2020-01-24",117.1,117.1,110.5,111.1,4360.0],["2020-01-27",108.1,108.6,102.6,103.3,3140.0],["2020-01-28",104.2,108.8,101.6,103.6,9790.0],["2020-01-29",104.8,104.8,100.2,100.9,2870.0],["2020-01-30",100.1,102.4,96.4,99.0,15350.0],["2020-01-31",99.2,103.3,99.2,102.4,3430.0],["2020-02-03",103.2,124.8,102.2,118.3,6070.0],["2020-02-04",121.1,124.7,116.7,119.5,28880.0],["2020-02-05",121.2,124.7,119.0,121.3,10560.0],["2020-02-06",121.9,123.8,118.1,121.6,7910.0],["2020-02-07",121.2,121.2,114.9,117.5,6920.0],["2020-02-10",119.3,119.5,114.2,116.3,2000.0],["2020-02-11",116.8,121.6,115.4,118.0,2990.0],["2020-02-12",118.6,120.8,116.0,117.5,3660.0],["2020-02-13",116.6,117.0,111.9,112.5,1200.0],["2020-02-14",108.6,115.1,107.0,110.7,2770.0],["2020-02-18",110.1,112.8,107.2,112.1,3210.0],["2020-02-19",112.8,117.3,111.6,114.0,1880.0],["2020-02-20",114.0,116.2,110.8,114.3,2150.0],["2020-02-21",115.2,117.0,113.9,115.0,2040.0],["2020-02-24",112.2,115.6,105.4,109.7,3670.0],["2020-02-25",110.5,112.4,100.6,101.7,2490.0],["2020-02-26",102.8,115.3,100.2,100.6,4270.0],["2020-02-27",98.6,105.3,92.3,92.3,1990.0],["2020-02-28",96.5,97.4,86.9,97.3,3480.0],["2020-03-02",97.7,99.8,93.0,96.6,2660.0],["2020-03-03",93.0,98.0,91.0,96.8,2090.0],["2020-03-04",98.8,104.3,96.4,102.8,2760.0],["2020-03-05",100.0,103.5,95.0,96.3,2590.0],["2020-03-06",92.1,96.4,91.0,95.3,2450.0],["2020-03-09",90.0,93.2,85.0,86.3,2240.0],["2020-03-10",89.3,92.5,87.0,90.5,3190.0],["2020-03-11",89.5,90.0,80.4,81.1,2320.0],["2020-03-12",80.1,87.1,74.5,77.9,3860.0],["2020-03-13",83.3,102.0,77.8,102.0,3520.0],["2020-03-16",100.0,100.0,60.1,61.9,18630.0],["2020-03-17",66.0,84.7,60.5,72.0,5980.0],["2020-03-18",67.4,71.2,63.0,65.5,2580.0],["2020-03-19",60.3,76.9,60.0,76.5,7740.0],["2020-03-20",76.9,82.9,69.1,81.7,6910.0],["2020-03-23",84.2,95.9,82.8,86.7,5100.0],["2020-03-24",90.1,102.0,86.5,102.0,6050.0],["2020-03-25",100.0,109.5,96.5,100.6,4640.0],["2020-03-26",93.4,106.2,93.4,106.2,3330.0],["2020-03-27",100.8,103.9,95.3,97.9,2980.0],["2020-03-30",100.0,103.5,98.3,102.5,2860.0],["2020-03-31",103.0,103.0,97.5,102.0,4120.0],["2020-04-01",102.6,102.6,91.4,93.2,3170.0],["2020-04-02",96.7,102.8,90.3,101.9,3890.0],["2020-04-03",99.0,102.8,93.8,94.0,3230.0],["2020-04-06",98.9,102.4,96.8,99.0,3270.0],["2020-04-07",101.6,103.0,94.4,96.2,2880.0],["2020-04-08",99.4,102.0,97.9,100.0,2430.0],["2020-04-09",102.7,103.0,100.0,100.5,2450.0],["2020-04-13",101.8,103.0,99.4,99.4,2060.0],["2020-04-14",102.9,103.5,98.3,100.3,3490.0],["2020-04-15",97.0,101.5,95.0,98.5,3800.0],["2020-04-16",99.6,103.9,98.6,103.9,8790.0],["2020-04-17",104.5,105.0,99.8,101.0,5190.0],["2020-04-20",99.3,104.0,98.3,100.6,3520.0],["2020-04-21",102.3,108.5,100.1,108.0,4200.0],["2020-04-22",109.0,109.0,105.1,106.7,2240.0],["2020-04-23",106.0,109.9,102.3,108.3,2060.0],["2020-04-24",106.5,111.5,106.5,110.5,4420.0],["2020-04-27",111.9,111.9,88.1,92.3,16120.0],["2020-04-28",92.4,96.8,92.3,94.4,5120.0],["2020-04-29",98.9,102.1,95.0,98.7,5580.0],["2020-04-30",98.1,101.4,92.5,98.5,4840.0],["2020-05-01",95.5,100.7,93.1,94.8,3930.0],["2020-05-04",93.2,100.2,93.1,96.6,13710.0],["2020-05-05",96.6,101.8,94.2,95.2,3600.0],["2020-05-06",97.1,97.8,94.2,95.6,1610.0],["2020-05-07",97.4,99.8,94.2,96.2,2620.0],["2020-05-08",98.6,99.3,95.8,98.2,2950.0],["2020-05-11",96.6,105.0,94.1,101.1,4940.0],["2020-05-12",88.0,94.0,85.0,88.6,116140.0],["2020-05-13",90.1,90.5,86.6,88.0,5050.0],["2020-05-14",86.6,86.6,78.1,81.5,12000.0],["2020-05-15",87.8,90.7,85.2,90.2,10520.0],["2020-05-18",90.9,97.0,89.0,96.7,8450.0],["2020-05-19",96.1,101.3,96.1,100.6,32240.0],["2020-05-20",101.5,101.5,98.6,100.9,8600.0],["2020-05-21",97.6,99.7,92.9,95.1,8950.0],["2020-05-22",95.0,98.8,90.3,98.4,7190.0],["2020-05-26",100.6,101.5,96.8,97.3,7610.0],["2020-05-27",97.1,97.9,91.3,96.8,4450.0],["2020-05-28",97.6,98.7,93.8,96.0,7230.0],["2020-05-29",96.4,101.0,93.9,100.1,4340.0],["2020-06-01",100.1,101.4,96.8,99.8,6980.0],["2020-06-02",100.5,103.0,97.2,101.1,5820.0],["2020-06-03",102.7,103.9,101.0,101.8,7540.0],["2020-06-04",100.5,102.0,98.0,99.6,5460.0],["2020-06-05",101.8,101.8,97.1,98.3,9100.0],["2020-06-08",98.9,102.3,97.5,99.4,10450.0],["2020-06-09",100.0,101.1,97.7,98.8,12100.0],["2020-06-10",99.2,99.9,97.5,98.6,12200.0],["2020-06-11",97.2,99.1,84.9,85.4,15570.0],["2020-06-12",89.4,91.5,86.1,88.8,15000.0],["2020-06-15",88.1,98.7,87.8,96.0,22830.0],["2020-06-16",98.8,98.8,94.5,95.9,19490.0],["2020-06-17",96.1,99.9,95.0,98.7,29590.0],["2020-06-18",97.7,102.9,97.7,99.5,54080.0],["2020-06-19",100.0,102.1,91.3,92.6,55550.0],["2020-06-22",93.4,97.1,91.8,92.4,16280.0],["2020-06-23",93.7,95.7,89.6,89.8,8370.0],["2020-06-24",89.2,91.7,82.1,82.5,12590.0],["2020-06-25",82.8,86.1,81.9,83.8,11150.0],["2020-06-26",83.8,83.9,70.6,72.4,99050.0],["2020-06-29",74.0,79.4,71.0,78.7,49820.0],["2020-06-30",78.7,78.7,72.7,77.6,27910.0],["2020-07-01",77.8,80.6,74.4,77.7,10220.0],["2020-07-02",79.3,79.3,73.3,74.4,30200.0],["2020-07-06",76.0,84.6,74.4,83.5,15450.0],["2020-07-07",82.6,87.8,82.6,84.0,11040.0],["2020-07-08",83.5,86.5,80.4,84.7,24360.0],["2020-07-09",84.3,89.4,82.7,87.3,10720.0],["2020-07-10",87.6,92.6,87.6,90.2,18130.0],["2020-07-13",90.9,90.9,84.4,85.0,10750.0],["2020-07-14",84.6,87.9,83.5,87.4,4990.0],["2020-07-15",88.2,92.0,88.0,89.0,8730.0],["2020-07-16",98.7,98.7,85.5,90.8,27340.0],["2020-07-17",90.7,92.9,87.7,90.9,23210.0],["2020-07-20",91.7,92.1,86.0,87.4,7940.0],["2020-07-21",88.6,90.8,82.6,82.8,6870.0],["2020-07-22",82.7,84.5,80.3,83.2,8570.0],["2020-07-23",83.0,84.5,80.7,82.2,8450.0],["2020-07-24",81.5,84.3,79.2,80.4,5790.0],["2020-07-27",81.1,83.3,79.5,83.1,11290.0],["2020-07-28",82.5,84.0,81.0,81.4,2040.0],["2020-07-29",82.6,82.6,77.7,80.3,4730.0],["2020-07-30",78.5,80.7,78.5,79.7,6600.0],["2020-07-31",81.1,81.1,72.7,77.7,15850.0],["2020-08-03",78.4,85.0,77.7,84.3,5150.0],["2020-08-04",83.9,85.0,82.5,84.9,5570.0],["2020-08-05",85.4,85.4,83.6,84.2,6890.0],["2020-08-06",90.7,90.7,82.4,85.5,8570.0],["2020-08-07",85.7,87.7,84.4,85.6,14120.0],["2020-08-10",86.2,86.7,82.5,84.0,7280.0],["2020-08-11",84.6,91.1,83.8,85.0,14840.0],["2020-08-12",86.5,91.0,86.2,89.2,37640.0],["2020-08-13",89.2,96.3,86.0,87.5,222850.0],["2020-08-14",87.5,90.0,84.6,85.4,9050.0],["2020-08-17",86.1,93.0,84.5,90.0,14790.0],["2020-08-18",90.0,93.6,89.3,92.3,13380.0],["2020-08-19",92.8,94.8,90.3,92.4,10180.0],["2020-08-20",91.4,92.2,87.5,88.9,6630.0],["2020-08-21",89.4,90.0,87.5,88.1,4680.0],["2020-08-24",89.5,89.9,85.4,88.7,9500.0],["2020-08-25",90.0,91.7,88.4,89.5,9590.0],["2020-08-26",89.3,94.0,88.0,93.4,6200.0],["2020-08-27",93.4,94.7,90.4,91.7,6940.0],["2020-08-28",92.7,96.9,91.5,96.6,8950.0],["2020-08-31",95.8,102.0,94.3,100.1,20420.0],["2020-09-01",100.7,102.5,97.6,101.0,67990.0],["2020-09-02",102.5,113.1,99.8,112.7,109350.0],["2020-09-03",122.2,139.1,120.0,130.0,250350.0],["2020-09-04",127.9,130.0,124.0,125.4,45430.0],["2020-09-08",123.6,129.0,122.5,127.5,31790.0],["2020-09-09",128.9,133.2,127.5,131.5,50340.0],["2020-09-10",109.0,112.5,103.4,110.0,193680.0],["2020-09-11",109.9,110.7,101.3,102.0,47960.0],["2020-09-14",109.1,115.0,105.5,109.0,124070.0],["2020-09-15",110.0,114.1,109.4,111.5,42140.0],["2020-09-16",108.6,112.1,107.7,110.1,32150.0],["2020-09-17",109.8,113.3,107.8,110.9,21890.0],["2020-09-18",111.6,126.0,110.3,118.6,189970.0],["2020-09-21",116.5,119.0,108.0,109.9,39090.0],["2020-09-22",111.5,114.7,108.8,110.0,24510.0],["2020-09-23",110.0,110.0,103.0,103.5,30090.0],["2020-09-24",103.1,105.5,101.1,103.2,14980.0],["2020-09-25",102.3,105.4,98.5,103.0,16280.0],["2020-09-28",104.1,108.0,100.9,103.1,22900.0],["2020-09-29",103.1,104.5,100.3,102.9,21490.0],["2020-09-30",102.4,103.4,97.5,100.5,23840.0],["2020-10-01",101.0,103.5,97.3,101.7,25530.0],["2020-10-02",100.0,102.2,98.3,101.6,10530.0],["2020-10-05",103.0,108.7,102.9,108.4,64780.0],["2020-10-06",108.9,111.3,105.6,106.7,21700.0],["2020-10-07",108.4,113.3,106.4,112.5,18390.0],["2020-10-08",114.3,118.8,111.8,117.4,23950.0],["2020-10-09",118.2,119.9,113.5,118.6,14920.0],["2020-10-12",119.7,123.0,119.0,120.4,29890.0],["2020-10-13",119.4,121.7,115.4,119.4,9960.0],["2020-10-14",119.8,124.0,115.0,122.3,8710.0],["2020-10-15",120.1,123.2,118.2,119.0,14700.0],["2020-10-16",119.1,122.1,116.0,118.2,13860.0],["2020-10-19",117.2,121.9,116.8,119.4,10620.0],["2020-10-20",115.3,122.5,115.3,120.7,9030.0],["2020-10-21",117.8,122.6,117.8,120.5,21300.0],["2020-10-22",120.4,127.9,120.4,126.4,7580.0],["2020-10-23",127.5,128.9,121.8,123.0,13890.0],["2020-10-26",121.2,124.3,119.9,122.4,10820.0],["2020-10-27",122.5,127.9,122.5,126.7,3660.0],["2020-10-28",121.4,129.5,120.3,128.3,72320.0],["2020-10-29",128.5,133.0,125.5,132.1,46030.0],["2020-10-30",132.1,134.4,123.0,128.6,11220.0],["2020-11-02",129.3,131.7,126.1,131.2,10660.0],["2020-11-03",128.8,137.0,128.8,136.5,15890.0],["2020-11-04",136.7,139.7,131.7,139.2,18890.0],["2020-11-05",140.0,151.0,137.5,144.1,26420.0],["2020-11-06",145.6,171.5,145.6,164.0,85350.0],["2020-11-09",169.2,178.5,166.8,170.5,54800.0],["2020-11-10",163.7,166.0,146.9,156.4,49500.0],["2020-11-11",158.1,165.3,157.1,165.1,15160.0],["2020-11-12",166.2,169.4,162.0,166.0,18100.0],["2020-11-13",168.1,173.6,167.0,172.3,18790.0],["2020-11-16",175.6,178.4,171.1,173.2,19390.0],["2020-11-17",173.0,190.0,172.3,183.4,68290.0],["2020-11-18",183.5,191.8,178.9,180.0,25560.0],["2020-11-19",184.5,184.5,173.1,178.3,26680.0],["2020-11-20",176.8,184.1,175.2,179.6,27160.0],["2020-11-23",176.2,177.7,159.7,160.5,25430.0],["2020-11-24",163.1,174.1,161.0,170.3,32380.0],["2020-11-25",170.7,173.4,161.0,165.0,33790.0],["2020-11-27",166.1,173.9,165.4,171.0,58620.0],["2020-11-30",172.5,176.2,167.8,171.0,64180.0],["2020-12-01",173.2,174.5,166.4,168.0,33650.0],["2020-12-02",168.6,169.4,161.5,163.5,51860.0],["2020-12-03",169.0,175.9,162.3,170.0,120170.0],["2020-12-04",233.7,254.9,218.0,226.5,462260.0],["2020-12-07",228.0,238.0,213.8,219.0,77240.0],["2020-12-08",211.1,223.6,196.1,222.2,115890.0],["2020-12-09",230.0,233.9,213.5,220.4,290580.0],["2020-12-10",218.2,227.9,204.0,213.4,112090.0],["2020-12-11",213.5,217.4,199.6,211.3,59980.0],["2020-12-14",217.3,223.7,212.6,217.3,61480.0],["2020-12-15",219.7,229.9,217.5,221.5,68990.0],["2020-12-16",224.1,236.1,219.3,232.2,51860.0],["2020-12-17",231.0,243.7,225.5,239.8,83330.0],["2020-12-18",242.8,244.2,227.9,229.3,142870.0],["2020-12-21",222.0,226.2,212.4,222.8,57880.0],["2020-12-22",223.8,226.2,217.6,221.3,60540.0],["2020-12-23",223.3,224.5,215.6,216.8,38090.0],["2020-12-24",218.0,225.5,216.0,220.8,16540.0],["2020-12-28",223.0,229.3,218.0,219.1,29900.0],["2020-12-29",221.9,224.3,210.3,213.6,44420.0],["2020-12-30",215.8,223.5,214.1,218.3,23640.0],["2020-12-31",218.4,219.8,211.0,217.1,41050.0],["2021-01-04",219.6,219.6,205.0,207.3,45340.0],["2021-01-05",207.5,222.7,205.8,219.9,107490.0],["2021-01-06",220.0,230.0,213.7,228.0,78950.0],["2021-01-07",238.4,248.2,231.0,244.0,65600.0],["2021-01-08",243.0,268.5,241.6,260.0,79690.0],["2021-01-11",253.0,261.7,249.4,257.2,58190.0],["2021-01-12",259.0,262.0,246.2,251.8,47090.0],["2021-01-13",249.6,264.1,247.3,253.7,23860.0],["2021-01-14",255.8,261.9,253.8,259.3,30860.0],["2021-01-15",257.5,278.2,257.3,270.3,96430.0],["2021-01-19",272.5,280.9,266.9,270.0,58410.0],["2021-01-20",273.4,278.6,257.4,263.3,44780.0],["2021-01-21",270.0,270.0,254.4,261.7,64170.0],["2021-01-22",256.2,277.0,247.8,275.4,55270.0],["2021-01-25",277.0,280.2,252.2,260.5,66450.0],["2021-01-26",260.5,262.3,244.4,246.7,52270.0],["2021-01-27",240.1,241.3,212.2,218.3,113960.0],["2021-01-28",228.0,232.9,219.4,223.0,53280.0],["2021-01-29",224.6,228.5,214.2,221.5,52450.0],["2021-02-01",224.0,243.8,220.9,241.4,48770.0],["2021-02-02",243.5,253.6,240.9,247.1,48720.0],["2021-02-03",250.5,255.2,240.6,244.1,38600.0],["2021-02-04",245.1,256.5,240.6,254.3,44270.0],["2021-02-05",255.3,264.4,250.8,263.6,49660.0],["2021-02-08",269.1,283.0,266.5,274.7,48260.0],["2021-02-09",272.2,272.3,255.7,259.7,45490.0],["2021-02-10",259.4,267.6,243.4,245.5,30420.0],["2021-02-11",247.9,252.8,238.4,240.2,34360.0],["2021-02-12",239.3,245.1,235.5,241.3,21970.0],["2021-02-16",244.7,244.7,235.7,236.9,18820.0],["2021-02-17",235.4,239.2,228.1,237.7,25660.0],["2021-02-18",235.2,241.6,231.8,236.4,30160.0],["2021-02-19",237.8,246.3,237.6,244.4,35500.0],["2021-02-22",244.6,257.8,226.8,228.9,53440.0],["2021-02-23",223.1,225.5,210.9,217.9,73750.0],["2021-02-24",217.2,230.8,216.9,230.2,44570.0],["2021-02-25",229.8,239.0,214.8,217.3,29970.0],["2021-02-26",219.8,225.0,210.1,222.0,34030.0],["2021-03-01",227.1,234.0,222.2,230.0,32970.0],["2021-03-02",228.0,235.0,221.1,223.8,31150.0],["2021-03-03",222.1,230.1,211.4,212.5,42160.0],["2021-03-04",210.3,217.8,196.9,202.9,69610.0],["2021-03-05",204.0,212.4,190.4,211.1,60610.0],["2021-03-08",207.8,216.4,201.6,207.0,37150.0],["2021-03-09",212.0,220.0,209.3,212.1,41470.0],["2021-03-10",216.2,229.8,210.2,219.5,82610.0],["2021-03-11",227.4,235.9,221.8,228.9,37060.0],["2021-03-12",228.2,234.3,218.7,234.1,23550.0],["2021-03-15",234.3,240.3,231.6,236.5,31890.0],["2021-03-16",236.5,244.0,226.4,236.5,27090.0],["2021-03-17",232.3,239.8,223.2,239.6,67160.0],["2021-03-18",237.0,248.3,235.0,239.3,71990.0],["2021-03-19",250.7,258.9,236.6,249.6,419130.0],["2021-03-22",250.0,257.8,246.4,249.4,45380.0],["2021-03-23",248.4,252.1,226.4,230.8,56200.0],["2021-03-24",232.9,237.0,221.4,225.0,64730.0],["2021-03-25",220.3,234.8,216.7,231.5,53900.0],["2021-03-26",232.1,239.3,215.8,227.4,32080.0],["2021-03-29",224.5,231.5,210.4,213.1,58250.0],["2021-03-30",211.2,220.7,202.6,210.4,190080.0],["2021-03-31",213.4,229.8,208.2,227.6,52460.0],["2021-04-01",230.1,241.3,228.0,234.7,22980.0],["2021-04-05",229.5,238.4,222.0,238.2,29410.0],["2021-04-06",238.8,241.7,227.2,228.1,21060.0],["2021-04-07",229.3,233.8,212.3,213.1,43020.0],["2021-04-08",216.2,218.8,208.6,212.7,30980.0],["2021-04-09",213.5,213.9,198.2,201.0,42710.0],["2021-04-12",197.4,198.1,187.7,193.0,45640.0],["2021-04-13",195.0,196.6,182.0,191.5,50700.0],["2021-04-14",189.9,205.3,189.9,199.2,27450.0],["2021-04-15",202.8,219.7,202.1,213.5,49500.0],["2021-04-16",211.7,211.7,191.6,200.1,43970.0],["2021-04-19",195.5,200.7,185.7,186.8,32350.0],["2021-04-20",185.7,188.4,178.2,187.3,32770.0],["2021-04-21",187.4,203.2,183.7,202.6,32380.0],["2021-04-22",202.5,211.7,197.8,206.2,32180.0],["2021-04-23",208.0,211.0,201.1,202.8,20680.0],["2021-04-26",204.1,213.4,204.1,210.0,25330.0],["2021-04-27",210.4,212.5,204.0,205.8,15440.0],["2021-04-28",204.1,212.3,202.0,209.8,29170.0],["2021-04-29",211.4,212.0,203.9,209.1,41060.0],["2021-04-30",205.2,211.7,202.7,205.1,27890.0],["2021-05-03",207.4,208.0,199.8,202.6,21510.0],["2021-05-04",200.8,201.0,191.0,194.1,36940.0],["2021-05-05",196.5,200.5,191.8,194.0,25270.0],["2021-05-06",190.9,195.7,176.6,185.2,41120.0],["2021-05-07",188.0,199.2,186.1,192.9,25470.0],["2021-05-10",195.7,204.8,184.5,200.5,69810.0],["2021-05-11",192.9,209.9,191.6,202.9,46530.0],["2021-05-12",199.0,213.9,199.0,203.2,40480.0],["2021-05-13",204.2,209.2,178.3,188.3,55480.0],["2021-05-14",190.2,200.9,189.3,196.8,46620.0],["2021-05-17",195.7,202.5,192.6,197.9,21410.0],["2021-05-18",198.2,203.7,193.9,202.3,66270.0],["2021-05-19",199.4,206.5,194.4,202.3,39680.0],["2021-05-20",205.5,210.5,178.6,183.6,110310.0],["2021-05-21",186.6,191.2,181.8,182.7,36830.0],["2021-05-24",183.7,185.9,177.9,182.2,35210.0],["2021-05-25",183.3,187.0,179.4,182.5,34460.0],["2021-05-26",183.2,190.3,181.3,186.5,29240.0],["2021-05-27",186.6,190.9,183.2,190.2,53360.0],["2021-05-28",190.4,194.8,185.1,186.1,28990.0],["2021-06-01",187.4,197.3,180.0,180.8,69520.0],["2021-06-02",180.9,183.8,175.2,180.3,32350.0],["2021-06-03",178.6,183.9,175.6,182.1,24570.0],["2021-06-04",183.0,186.9,180.0,184.3,22060.0],["2021-06-07",183.4,196.2,180.0,189.9,44040.0],["2021-06-08",190.6,192.2,180.1,186.5,27550.0],["2021-06-09",188.8,191.2,182.5,184.6,33750.0],["2021-06-10",184.3,189.1,180.7,188.1,26210.0],["2021-06-11",189.7,196.7,184.5,185.7,31670.0],["2021-06-14",185.6,195.1,184.0,192.1,45010.0],["2021-06-15",192.5,195.8,181.3,182.9,38910.0],["2021-06-16",183.3,190.7,182.0,183.0,69470.0],["2021-06-17",183.3,189.9,180.5,187.3,27270.0],["2021-06-18",194.8,203.2,194.6,199.2,140690.0],["2021-06-21",201.9,201.9,191.6,199.2,39260.0],["2021-06-22",198.4,199.1,182.9,184.4,34980.0],["2021-06-23",184.1,189.3,179.2,185.7,38480.0],["2021-06-24",188.0,194.0,185.9,191.8,29660.0],["2021-06-25",191.3,197.2,186.6,195.0,276510.0],["2021-06-28",197.0,199.9,191.8,192.6,24350.0],["2021-06-29",193.3,193.3,180.9,181.6,23510.0],["2021-06-30",180.5,189.9,177.5,185.9,26330.0],["2021-07-01",185.3,188.8,182.2,187.8,16150.0],["2021-07-02",189.6,191.0,181.9,188.3,27610.0],["2021-07-06",191.1,191.1,182.0,182.3,25810.0],["2021-07-07",182.7,185.4,177.7,181.7,26930.0],["2021-07-08",180.1,189.9,178.2,185.7,30210.0],["2021-07-09",185.6,190.5,181.1,182.6,23390.0],["2021-07-12",181.8,184.9,179.2,181.2,20050.0],["2021-07-13",180.8,181.6,178.0,178.8,25860.0],["2021-07-14",180.0,180.0,171.7,172.1,30600.0],["2021-07-15",171.4,178.5,168.7,174.2,32490.0],["2021-07-16",175.2,178.0,173.0,174.7,32460.0],["2021-07-19",173.0,174.3,166.4,169.7,21550.0],["2021-07-20",169.2,178.4,164.5,178.1,35340.0],["2021-07-21",179.7,183.9,173.9,182.3,26060.0],["2021-07-22",182.5,183.4,175.9,176.3,27910.0],["2021-07-23",176.9,178.7,169.8,170.6,19380.0],["2021-07-26",171.1,176.5,169.6,170.8,26830.0],["2021-07-27",169.0,175.0,165.6,168.8,30430.0],["2021-07-28",172.0,181.4,169.0,179.8,57240.0],["2021-07-29",181.6,183.0,175.0,175.7,17920.0],["2021-07-30",174.6,177.9,169.6,170.3,36930.0],["2021-08-02",171.6,180.3,171.6,177.0,18040.0],["2021-08-03",173.7,180.3,173.1,179.0,34340.0],["2021-08-04",177.1,181.8,170.4,172.6,18000.0],["2021-08-05",174.0,185.7,172.7,185.4,26740.0],["2021-08-06",185.6,187.5,178.7,184.6,25460.0],["2021-08-09",184.2,189.5,182.9,183.7,38460.0],["2021-08-10",185.5,188.3,181.6,184.2,29560.0],["2021-08-11",183.9,188.3,175.4,185.9,53520.0],["2021-08-12",185.9,187.3,180.9,185.6,30010.0],["2021-08-13",187.1,190.0,183.4,188.9,22310.0],["2021-08-16",186.7,188.8,182.2,184.2,30210.0],["2021-08-17",181.7,188.9,178.4,188.3,16570.0],["2021-08-18",190.8,194.8,185.0,185.6,27250.0],["2021-08-19",183.5,187.7,183.0,184.4,21570.0],["2021-08-20",183.1,192.0,180.7,191.5,26450.0],["2021-08-23",194.3,202.4,189.8,201.9,19010.0],["2021-08-24",201.6,204.3,199.5,204.0,21690.0],["2021-08-25",204.9,207.3,201.3,202.9,19750.0],["2021-08-26",201.4,209.3,201.4,206.1,16750.0],["2021-08-27",207.2,218.3,207.2,217.7,27990.0],["2021-08-30",220.0,224.0,215.3,216.7,25490.0],["2021-08-31",216.7,223.4,212.7,217.2,27210.0],["2021-09-01",219.1,224.6,213.5,223.8,28240.0],["2021-09-02",225.5,225.5,219.0,223.0,17420.0],["2021-09-03",222.8,222.8,216.6,217.3,22670.0],["2021-09-07",216.0,219.5,206.9,210.8,36800.0],["2021-09-08",211.9,212.9,205.6,207.5,18390.0],["2021-09-09",206.5,207.8,202.8,203.1,24700.0],["2021-09-10",204.6,204.6,198.2,198.8,25060.0],["2021-09-13",199.2,209.1,195.4,199.4,26250.0],["2021-09-14",200.6,203.4,199.4,200.0,18710.0],["2021-09-15",199.5,202.7,194.6,199.9,43570.0],["2021-09-16",200.9,201.9,194.3,199.8,17490.0],["2021-09-17",201.4,203.6,195.6,196.8,106320.0],["2021-09-20",195.2,198.9,187.8,191.6,20420.0],["2021-09-21",193.3,196.3,191.1,194.4,11390.0],["2021-09-22",195.6,201.2,191.1,197.6,14320.0],["2021-09-23",199.3,199.3,192.3,197.2,16160.0],["2021-09-24",194.6,196.3,191.5,192.3,9670.0],["2021-09-27",191.6,197.7,190.1,193.0,19060.0],["2021-09-28",190.8,191.5,184.5,187.8,19260.0],["2021-09-29",190.8,190.8,182.6,186.5,15880.0],["2021-09-30",187.7,195.6,187.7,188.9,16510.0],["2021-10-01",190.0,196.1,186.1,193.2,60310.0],["2021-10-04",192.0,196.0,187.2,192.1,15530.0],["2021-10-05",192.0,194.9,185.9,186.7,25910.0],["2021-10-06",185.2,186.5,181.3,183.6,11970.0],["2021-10-07",185.0,192.4,185.0,191.9,12830.0],["2021-10-08",192.7,195.3,185.3,186.0,11310.0],["2021-10-11",185.1,190.1,184.0,186.1,8090.0],["2021-10-12",186.6,194.4,186.6,192.2,9660.0],["2021-10-13",193.9,197.0,186.4,188.9,11460.0],["2021-10-14",190.6,197.9,190.6,192.3,15600.0],["2021-10-15",196.5,198.2,188.8,189.9,15140.0],["2021-10-18",188.4,190.3,185.5,188.0,16040.0],["2021-10-19",188.0,191.2,186.1,188.6,14000.0],["2021-10-20",188.7,189.7,184.6,185.1,10050.0],["2021-10-21",185.8,187.9,182.3,187.5,12930.0],["2021-10-22",186.1,191.5,182.7,190.1,16370.0],["2021-10-25",190.7,191.4,185.8,190.8,9620.0],["2021-10-26",190.7,192.7,187.5,190.1,9780.0],["2021-10-27",189.5,196.8,188.8,195.0,15340.0],["2021-10-28",195.2,205.7,192.7,205.0,19520.0],["2021-10-29",203.5,206.2,201.1,201.6,16210.0],["2021-11-01",203.2,219.0,202.5,216.7,23340.0],["2021-11-02",216.7,224.6,212.5,223.8,12960.0],["2021-11-03",222.4,236.2,219.2,235.1,28400.0],["2021-11-04",235.3,236.0,229.3,235.3,16430.0],["2021-11-05",237.0,237.0,227.9,234.0,14610.0],["2021-11-08",230.7,235.0,217.7,219.7,12470.0],["2021-11-09",219.1,219.4,213.2,215.9,10380.0],["2021-11-10",217.5,220.3,211.7,215.8,22130.0],["2021-11-11",220.0,220.0,203.6,204.4,21690.0],["2021-11-12",204.6,204.6,186.3,195.0,35550.0],["2021-11-15",197.1,199.9,189.3,191.5,23680.0],["2021-11-16",191.3,199.5,188.4,190.3,21520.0],["2021-11-17",193.6,193.6,180.2,184.9,25590.0],["2021-11-18",186.0,187.4,180.9,180.9,25820.0],["2021-11-19",180.0,183.5,174.9,175.6,20200.0],["2021-11-22",180.5,180.5,170.1,170.1,21510.0],["2021-11-23",169.1,174.8,158.9,167.9,29710.0],["2021-11-24",166.3,169.5,163.4,169.3,18580.0],["2021-11-26",165.1,166.8,158.0,161.8,14570.0],["2021-11-29",165.0,167.5,161.9,162.3,29140.0],["2021-11-30",162.7,177.0,150.0,170.8,102660.0],["2021-12-01",172.7,175.3,157.8,158.0,32160.0],["2021-12-02",153.4,164.7,153.4,162.4,40160.0],["2021-12-03",162.4,162.4,154.2,155.6,27700.0],["2021-12-06",156.6,161.3,150.1,155.5,19170.0],["2021-12-07",154.2,165.3,151.8,155.0,36820.0],["2021-12-08",155.2,159.9,151.6,155.7,40170.0],["2021-12-09",154.0,156.0,147.1,147.9,28080.0],["2021-12-10",148.8,149.2,144.9,146.4,22520.0],["2021-12-13",146.9,150.4,143.9,149.2,28240.0],["2021-12-14",146.9,149.5,143.1,145.3,20600.0],["2021-12-15",145.5,155.4,142.6,154.5,31080.0],["2021-12-16",155.0,159.2,148.6,150.3,24220.0],["2021-12-17",143.0,166.0,143.0,158.1,88560.0],["2021-12-20",155.1,158.9,151.7,156.9,22480.0],["2021-12-21",159.5,159.5,144.0,149.9,32510.0],["2021-12-22",150.0,150.6,146.4,147.0,22060.0],["2021-12-23",147.7,148.4,140.3,142.5,29780.0],["2021-12-27",149.7,152.7,143.3,145.7,82850.0],["2021-12-28",147.0,161.1,147.0,154.7,32340.0],["2021-12-29",153.4,157.4,149.1,149.8,27010.0],["2021-12-30",149.2,154.4,148.4,150.6,29570.0],["2021-12-31",150.6,154.8,148.6,148.8,17560.0],["2022-01-03",149.9,155.4,149.1,153.1,40220.0],["2022-01-04",152.7,156.7,150.2,151.0,103660.0],["2022-01-05",150.0,153.2,144.7,145.7,41870.0],["2022-01-06",116.3,116.3,99.0,105.1,511780.0],["2022-01-07",101.1,105.3,100.9,104.7,100830.0],["2022-01-10",104.1,107.5,96.2,107.2,92260.0],["2022-01-11",106.5,112.5,104.3,111.1,39820.0],["2022-01-12",111.3,112.4,107.0,108.1,69520.0],["2022-01-13",109.4,109.4,101.0,105.0,80680.0],["2022-01-14",103.0,107.5,98.2,107.0,56350.0],["2022-01-18",105.1,106.0,101.3,103.9,48530.0],["2022-01-19",104.2,106.7,102.7,103.7,47160.0],["2022-01-20",103.4,107.2,99.7,99.9,29230.0],["2022-01-21",100.7,103.4,97.5,100.7,46220.0],["2022-01-24",98.4,104.9,96.6,104.1,53340.0],["2022-01-25",102.2,106.4,99.3,103.9,32360.0],["2022-01-26",103.9,109.8,101.5,104.9,48960.0],["2022-01-27",105.2,107.6,100.0,100.6,44350.0],["2022-01-28",102.1,103.9,99.1,103.9,34240.0],["2022-01-31",103.1,107.1,98.9,106.8,62390.0],["2022-02-01",105.8,107.8,103.1,106.3,209240.0],["2022-02-02",105.7,105.7,97.4,97.7,47270.0],["2022-02-03",98.7,103.2,96.2,96.6,33170.0],["2022-02-04",96.4,99.1,94.7,97.5,59680.0],["2022-02-07",95.9,99.9,95.6,96.2,194330.0],["2022-02-08",95.7,96.3,93.0,96.2,52270.0],["2022-02-09",97.6,100.9,95.1,99.8,66230.0],["2022-02-10",98.4,101.5,92.8,93.8,46180.0],["2022-02-11",93.7,94.9,87.2,88.4,34660.0],["2022-02-14",88.8,89.6,86.3,87.3,24050.0],["2022-02-15",88.4,92.6,88.4,90.6,20370.0],["2022-02-16",89.6,90.2,87.3,89.8,14920.0],["2022-02-17",88.4,90.6,86.4,87.0,35240.0],["2022-02-18",87.9,89.7,83.9,84.7,30110.0],["2022-02-22",83.3,87.1,83.2,85.4,24590.0],["2022-02-23",86.1,86.1,82.1,82.5,24660.0],["2022-02-24",81.6,88.3,80.1,88.2,51050.0],["2022-02-25",87.3,88.8,84.7,88.8,29410.0],["2022-02-28",87.8,90.5,87.2,89.2,28430.0],["2022-03-01",88.6,91.4,85.7,86.6,32410.0],["2022-03-02",87.1,87.3,84.4,87.3,30530.0],["2022-03-03",88.4,88.4,81.5,83.1,27450.0],["2022-03-04",82.3,84.8,81.1,81.7,35470.0],["2022-03-07",81.7,82.8,78.3,79.4,43910.0],["2022-03-08",79.3,82.0,78.0,79.1,59700.0],["2022-03-09",80.0,83.9,80.0,83.4,41570.0],["2022-03-10",81.9,82.0,79.0,81.6,24980.0],["2022-03-11",82.6,84.8,79.6,79.6,29100.0],["2022-03-14",80.7,84.3,76.4,77.8,36500.0],["2022-03-15",78.6,81.1,77.9,81.0,30660.0],["2022-03-16",83.2,85.2,79.7,85.0,50440.0],["2022-03-17",85.2,91.3,83.8,91.2,28630.0],["2022-03-18",89.8,97.5,89.8,97.0,248300.0],["2022-03-21",95.9,95.9,78.8,79.7,65570.0],["2022-03-22",79.9,86.2,79.3,86.0,52190.0],["2022-03-23",84.5,89.0,83.4,85.0,41580.0],["2022-03-24",85.3,85.5,83.3,85.1,19940.0],["2022-03-25",85.4,85.4,82.1,82.8,23030.0],["2022-03-28",83.7,85.4,81.5,82.9,25410.0],["2022-03-29",84.6,86.0,82.7,84.2,66880.0],["2022-03-30",84.8,85.9,80.8,81.4,31530.0],["2022-03-31",81.9,86.4,80.8,82.2,30110.0],["2022-04-01",83.4,85.9,80.5,85.6,47260.0],["2022-04-04",86.0,88.9,82.7,88.3,57000.0],["2022-04-05",87.6,91.6,86.4,87.1,44780.0],["2022-04-06",86.9,90.2,83.9,89.5,39230.0],["2022-04-07",90.5,90.6,86.0,86.3,36390.0],["2022-04-08",85.5,87.2,82.1,84.6,28310.0],["2022-04-11",83.1,85.0,76.3,76.4,42450.0],["2022-04-12",77.1,79.1,74.1,75.7,42380.0],["2022-04-13",76.2,79.8,75.9,79.4,62910.0],["2022-04-14",80.2,83.4,72.0,72.6,29590.0],["2022-04-18",72.6,72.6,67.8,68.1,38600.0],["2022-04-19",68.1,72.6,68.0,70.3,28990.0],["2022-04-20",70.7,73.1,68.8,71.3,41550.0],["2022-04-21",72.2,79.4,68.3,69.0,46890.0],["2022-04-22",68.2,69.9,66.9,69.5,79940.0],["2022-04-25",69.0,75.2,69.0,74.0,44510.0],["2022-04-26",72.8,74.6,66.4,67.7,87530.0],["2022-04-27",67.8,67.8,60.8,61.3,56020.0],["2022-04-28",62.7,63.6,59.5,61.6,50050.0],["2022-04-29",60.6,64.3,59.4,60.1,85930.0],["2022-05-02",59.5,66.0,59.5,66.0,66240.0],["2022-05-03",65.8,67.6,62.9,64.0,31590.0],["2022-05-04",64.4,65.7,59.4,65.3,30090.0],["2022-05-05",63.9,64.6,58.7,60.6,42500.0],["2022-05-06",61.1,61.3,56.2,57.2,42040.0],["2022-05-09",57.8,58.4,49.4,50.3,54790.0],["2022-05-10",52.6,55.8,51.3,53.3,78420.0],["2022-05-11",53.5,54.3,48.9,49.3,76360.0],["2022-05-12",48.4,53.5,48.2,49.0,59250.0],["2022-05-13",50.4,51.5,44.3,46.0,105350.0],["2022-05-16",45.5,51.6,45.5,47.4,66420.0],["2022-05-17",48.4,51.3,48.3,51.0,69990.0],["2022-05-18",49.1,50.6,44.7,46.1,38080.0],["2022-05-19",45.6,47.1,43.6,45.3,44950.0],["2022-05-20",46.0,47.5,44.0,46.7,38620.0],["2022-05-23",47.0,49.3,45.1,46.2,45500.0],["2022-05-24",45.5,46.1,43.6,44.5,48140.0],["2022-05-25",43.9,45.2,43.2,44.4,42090.0],["2022-05-26",44.3,45.6,43.5,43.8,59150.0],["2022-05-27",44.1,44.9,41.7,44.4,54010.0],["2022-05-31",44.4,46.2,42.8,43.5,186630.0],["2022-06-01",44.2,46.8,41.4,42.0,119740.0],["2022-06-02",42.0,43.3,41.3,43.1,53470.0],["2022-06-03",42.9,46.4,42.9,44.9,59110.0],["2022-06-06",45.6,46.6,44.2,44.4,55540.0],["2022-06-07",43.6,46.0,43.6,45.4,96200.0],["2022-06-08",45.1,48.4,45.1,46.2,73590.0],["2022-06-09",45.7,47.8,45.0,45.1,87060.0],["2022-06-10",43.9,45.1,39.8,39.9,51400.0],["2022-06-13",38.5,39.2,35.3,35.8,65580.0],["2022-06-14",36.6,38.3,35.0,36.5,64420.0],["2022-06-15",36.7,39.1,36.6,38.4,80740.0],["2022-06-16",36.8,37.8,33.3,34.1,124980.0],["2022-06-17",34.4,40.3,34.3,38.6,405590.0],["2022-06-21",39.3,40.9,38.3,39.2,65810.0],["2022-06-22",38.4,41.9,38.4,40.7,37220.0],["2022-06-23",41.0,43.2,41.0,43.0,31970.0],["2022-06-24",43.5,44.7,40.9,43.2,99870.0],["2022-06-27",43.1,44.8,40.1,43.3,42870.0],["2022-06-28",49.8,57.2,48.5,52.3,1698640.0],["2022-06-29",50.7,54.0,49.5,52.4,212400.0],["2022-06-30",50.5,53.7,50.5,52.1,160340.0],["2022-07-01",52.2,53.4,51.1,52.5,70730.0],["2022-07-05",51.5,55.5,51.5,55.2,94640.0],["2022-07-06",55.0,58.2,52.8,54.4,79110.0],["2022-07-07",54.5,58.7,54.4,58.1,82010.0],["2022-07-08",57.1,60.7,57.1,60.4,65910.0],["2022-07-11",60.3,61.1,58.5,59.1,73330.0],["2022-07-12",59.1,61.1,56.3,60.8,55340.0],["2022-07-13",59.6,64.6,56.5,62.5,46040.0],["2022-07-14",61.5,64.0,60.8,62.5,47410.0],["2022-07-15",63.7,63.7,58.3,58.5,27630.0],["2022-07-18",60.5,60.5,55.0,55.9,47020.0],["2022-07-19",56.2,60.0,55.6,58.3,35430.0],["2022-07-20",58.8,62.5,58.6,61.4,105580.0],["2022-07-21",61.1,64.2,57.4,63.7,37960.0],["2022-07-22",63.8,64.1,59.5,60.3,31950.0],["2022-07-25",60.5,61.5,59.1,60.3,23340.0],["2022-07-26",61.0,64.2,60.0,62.3,61320.0],["2022-07-27",62.9,65.7,60.7,63.9,45570.0],["2022-07-28",63.7,64.7,59.1,60.3,21470.0],["2022-07-29",58.9,59.7,56.3,58.5,36390.0],["2022-08-01",59.2,60.0,53.8,54.4,34470.0],["2022-08-02",53.3,56.1,52.3,55.1,34730.0],["2022-08-03",56.3,59.8,53.4,53.7,54300.0],["2022-08-04",54.6,55.3,52.7,54.9,125200.0],["2022-08-05",54.4,57.8,53.1,57.6,47710.0],["2022-08-08",58.0,64.1,57.7,61.9,42780.0],["2022-08-09",61.6,70.8,58.0,66.0,91030.0],["2022-08-10",67.4,68.4,64.8,67.3,33610.0],["2022-08-11",67.3,69.9,65.6,68.0,28920.0],["2022-08-12",68.1,71.8,68.1,70.9,31550.0],["2022-08-15",70.0,71.3,68.3,71.1,26320.0],["2022-08-16",70.2,71.3,67.5,68.9,28850.0],["2022-08-17",67.6,69.0,66.0,66.4,18440.0],["2022-08-18",65.9,67.3,65.1,66.4,16810.0],["2022-08-19",66.4,66.4,64.5,66.0,24190.0],["2022-08-22",66.8,67.6,59.4,60.8,37850.0],["2022-08-23",60.4,61.3,57.6,60.6,36420.0],["2022-08-24",60.2,63.4,60.1,61.6,23090.0],["2022-08-25",61.9,63.4,59.8,61.9,14750.0],["2022-08-26",62.1,62.2,58.5,59.6,16870.0],["2022-08-29",58.6,60.4,57.4,58.1,42920.0],["2022-08-30",58.1,59.6,54.9,56.9,21830.0],["2022-08-31",58.5,59.8,56.2,56.6,31550.0],["2022-09-01",56.4,58.8,55.5,58.7,28080.0],["2022-09-02",58.7,59.8,56.7,57.6,26140.0],["2022-09-06",58.0,58.0,54.9,55.6,32220.0],["2022-09-07",56.3,56.9,54.8,56.2,45450.0],["2022-09-08",55.3,59.5,55.1,58.3,30520.0],["2022-09-09",58.3,58.9,57.5,58.2,13660.0],["2022-09-12",58.3,58.5,56.9,58.1,14080.0],["2022-09-13",56.0,58.1,56.0,56.8,18050.0],["2022-09-14",56.6,57.4,56.0,57.0,26940.0],["2022-09-15",56.6,58.5,55.1,57.4,40050.0],["2022-09-16",56.6,57.6,55.4,57.0,81910.0],["2022-09-19",56.8,57.5,55.5,56.6,36460.0],["2022-09-20",55.9,57.2,54.3,56.0,27830.0],["2022-09-21",56.0,56.4,53.5,53.7,35010.0],["2022-09-22",53.0,53.0,50.8,52.3,24930.0],["2022-09-23",52.9,52.9,50.5,51.7,17930.0],["2022-09-26",51.6,54.0,51.4,53.2,49840.0],["2022-09-27",53.9,54.5,53.0,53.7,26860.0],["2022-09-28",53.8,57.3,53.8,56.4,28880.0],["2022-09-29",56.1,56.8,53.2,54.3,22460.0],["2022-09-30",54.2,56.9,54.2,55.5,35150.0],["2022-10-03",55.4,57.9,55.1,57.9,15690.0],["2022-10-04",58.6,59.9,57.9,58.8,17930.0],["2022-10-05",57.4,58.9,56.3,58.6,13100.0],["2022-10-06",58.1,59.0,57.0,57.9,24810.0],["2022-10-07",57.5,57.5,53.7,55.0,33980.0],["2022-10-10",54.9,56.1,53.3,55.3,18240.0],["2022-10-11",55.2,56.8,53.2,54.9,35060.0],["2022-10-12",54.8,56.4,52.7,54.1,20670.0],["2022-10-13",53.0,57.5,51.9,56.7,279600.0],["2022-10-14",57.7,58.1,55.2,55.9,19130.0],["2022-10-17",56.8,57.5,54.7,56.8,15110.0],["2022-10-18",58.2,58.5,55.9,56.5,26210.0],["2022-10-19",56.2,56.5,54.0,54.8,25180.0],["2022-10-20",54.9,56.7,53.9,54.3,22930.0],["2022-10-21",54.9,56.8,53.4,56.4,17960.0],["2022-10-24",56.8,65.3,56.2,64.7,63270.0],["2022-10-25",64.7,70.8,64.4,69.4,44140.0],["2022-10-26",69.7,72.1,68.5,71.4,40760.0],["2022-10-27",71.3,72.7,67.4,70.1,38290.0],["2022-10-28",71.0,72.5,69.1,72.3,23660.0],["2022-10-31",71.2,74.2,67.8,73.3,20840.0],["2022-11-01",74.4,77.5,73.6,77.4,31470.0],["2022-11-02",77.2,78.2,73.2,73.2,36920.0],["2022-11-03",72.3,77.8,71.5,73.7,42860.0],["2022-11-04",74.4,74.4,70.1,73.4,29290.0],["2022-11-07",73.3,77.5,72.6,75.3,28390.0],["2022-11-08",75.4,75.4,71.1,71.5,27170.0],["2022-11-09",72.8,76.2,70.2,73.4,31020.0],["2022-11-10",76.0,77.9,70.3,73.7,56440.0],["2022-11-11",73.0,76.1,71.9,72.5,26430.0],["2022-11-14",72.7,79.6,72.3,76.4,33920.0],["2022-11-15",77.5,82.5,71.4,73.3,49760.0],["2022-11-16",73.2,77.7,70.6,75.5,44760.0],["2022-11-17",74.3,74.8,71.3,74.1,24610.0],["2022-11-18",76.4,81.0,75.9,77.4,38850.0],["2022-11-21",77.5,83.7,77.1,80.4,31790.0],["2022-11-22",80.5,82.5,79.0,79.8,130270.0],["2022-11-23",80.1,81.5,72.0,77.0,37330.0],["2022-11-25",76.2,77.8,73.5,74.2,9400.0],["2022-11-28",73.9,75.5,69.1,69.8,20680.0],["2022-11-29",69.4,73.7,69.3,73.1,25150.0],["2022-11-30",73.5,77.8,69.3,74.9,35990.0],["2022-12-01",75.7,77.9,73.3,74.2,44000.0],["2022-12-02",73.2,75.8,68.3,71.0,30350.0],["2022-12-05",70.5,74.0,69.6,73.9,48990.0],["2022-12-06",73.8,76.8,71.6,74.1,107480.0],["2022-12-07",74.2,77.0,72.8,75.6,69460.0],["2022-12-08",76.5,79.8,75.1,78.8,38180.0],["2022-12-09",78.5,82.0,74.2,74.7,24640.0],["2022-12-12",75.4,79.3,74.4,76.2,51150.0],["2022-12-13",78.0,78.1,75.1,76.1,40580.0],["2022-12-14",76.1,78.0,74.6,75.0,59360.0],["2022-12-15",75.6,75.8,73.2,73.5,54310.0],["2022-12-16",73.2,75.3,70.7,73.0,384510.0],["2022-12-19",72.6,75.0,69.7,73.8,69230.0],["2022-12-20",74.0,75.1,64.7,66.8,62050.0],["2022-12-21",70.0,71.0,66.2,70.0,58030.0],["2022-12-22",69.2,71.8,68.3,70.3,112150.0],["2022-12-23",70.3,71.3,66.7,68.7,43340.0],["2022-12-27",68.3,68.7,64.9,67.1,44930.0],["2022-12-28",67.3,71.6,66.8,71.3,77460.0],["2022-12-29",71.0,80.3,71.0,78.4,60260.0],["2022-12-30",77.7,80.9,76.1,80.8,54380.0],["2023-01-03",81.6,84.5,79.9,80.2,50870.0],["2023-01-04",81.3,84.8,80.5,81.0,51090.0],["2023-01-05",80.3,86.2,80.0,84.5,45170.0],["2023-01-06",85.3,87.2,81.5,82.1,60420.0],["2023-01-09",82.4,84.9,80.2,82.9,46660.0],["2023-01-10",84.5,85.3,70.6,72.6,119200.0],["2023-01-11",71.6,73.6,69.0,73.1,57610.0],["2023-01-12",72.6,79.4,72.0,76.7,138900.0],["2023-01-13",80.6,84.0,75.4,78.7,193920.0],["2023-01-17",78.0,80.5,74.0,76.4,90420.0],["2023-01-18",76.7,78.5,72.9,73.1,53080.0],["2023-01-19",72.8,73.7,71.4,71.9,30410.0],["2023-01-20",72.9,76.5,71.0,76.4,92010.0],["2023-01-23",76.4,76.7,74.8,75.4,57010.0],["2023-01-24",75.2,79.2,74.9,78.4,85880.0],["2023-01-25",77.9,78.5,75.6,77.5,27980.0],["2023-01-26",78.1,78.7,73.9,74.9,25300.0],["2023-01-27",74.4,75.5,74.2,75.0,29460.0],["2023-01-30",74.7,74.8,71.0,71.9,23560.0],["2023-01-31",71.9,73.6,71.6,72.4,32930.0],["2023-02-01",72.4,74.1,70.5,73.3,40440.0],["2023-02-02",73.8,73.9,71.4,73.5,25950.0],["2023-02-03",73.2,74.0,70.7,71.1,37040.0],["2023-02-06",70.4,71.7,67.9,68.7,31320.0],["2023-02-07",68.7,70.5,66.7,70.0,44470.0],["2023-02-08",70.1,70.1,66.4,67.3,52810.0],["2023-02-09",68.3,68.3,63.2,63.6,27150.0],["2023-02-10",63.5,64.8,61.2,64.0,30680.0],["2023-02-13",63.8,69.3,62.0,62.6,22710.0],["2023-02-14",62.3,64.6,61.9,64.3,33150.0],["2023-02-15",63.6,63.6,61.2,62.1,30340.0],["2023-02-16",61.9,61.9,59.0,60.5,32780.0],["2023-02-17",60.8,62.3,59.7,62.2,40700.0],["2023-02-21",61.5,64.8,60.1,60.9,27130.0],["2023-02-22",61.1,62.3,60.2,60.9,23610.0],["2023-02-23",60.9,61.5,58.3,58.9,21610.0],["2023-02-24",58.4,58.4,55.3,56.2,25500.0],["2023-02-27",56.6,59.1,55.9,57.3,55710.0],["2023-02-28",57.3,60.2,56.4,56.4,22910.0],["2023-03-01",57.3,59.3,56.3,57.7,38840.0],["2023-03-02",57.4,58.1,56.6,57.5,24090.0],["2023-03-03",58.5,59.4,56.5,57.9,18940.0],["2023-03-06",56.2,57.5,53.2,55.7,74970.0],["2023-03-07",56.0,57.2,53.6,56.1,27780.0],["2023-03-08",55.9,56.1,52.9,54.2,32060.0],["2023-03-09",54.1,55.1,52.4,52.6,56220.0],["2023-03-10",52.5,52.5,50.1,51.3,79610.0],["2023-03-13",51.3,55.2,51.3,54.3,48180.0],["2023-03-14",54.9,59.3,53.9,55.1,50880.0],["2023-03-15",53.9,55.6,52.6,54.0,25070.0],["2023-03-16",53.4,54.1,50.5,52.4,47090.0],["2023-03-17",52.3,53.0,49.8,52.2,264190.0],["2023-03-20",52.0,52.1,49.7,51.1,59510.0],["2023-03-21",48.2,50.5,46.4,49.8,51390.0],["2023-03-22",49.4,49.7,46.7,47.3,51560.0],["2023-03-23",47.6,47.7,46.2,47.3,41560.0],["2023-03-24",47.8,47.8,45.1,47.4,39360.0],["2023-03-27",47.2,48.9,46.4,47.0,34100.0],["2023-03-28",48.1,48.4,45.2,46.0,32060.0],["2023-03-29",48.4,51.5,46.1,47.7,36180.0],["2023-03-30",47.2,48.6,44.1,44.8,36940.0],["2023-03-31",44.4,47.2,43.7,46.2,75430.0],["2023-04-03",47.0,50.1,46.3,47.2,52380.0],["2023-04-04",47.1,48.1,42.5,43.1,82220.0],["2023-04-05",43.0,43.7,41.8,43.3,51900.0],["2023-04-06",43.3,46.7,41.4,45.9,35710.0],["2023-04-10",45.5,45.5,42.7,43.2,31710.0],["2023-04-11",42.9,46.4,42.8,43.9,37100.0],["2023-04-12",44.0,44.3,42.2,42.5,42460.0],["2023-04-13",42.6,46.5,42.2,46.0,48080.0],["2023-04-14",46.1,46.2,43.1,44.0,35790.0],["2023-04-17",44.3,47.9,43.8,46.8,42500.0],["2023-04-18",46.9,47.1,44.6,45.1,29500.0],["2023-04-19",44.6,49.2,44.6,48.5,35490.0],["2023-04-20",47.7,49.3,47.4,47.6,45290.0],["2023-04-21",47.3,48.4,47.1,47.5,25540.0],["2023-04-24",47.1,48.0,45.5,46.0,22110.0],["2023-04-25",46.0,46.7,45.7,46.1,27140.0],["2023-04-26",45.8,46.4,43.9,44.2,21590.0],["2023-04-27",44.1,45.6,43.2,43.5,30520.0],["2023-04-28",43.2,43.7,40.9,42.6,49430.0],["2023-05-01",45.4,47.1,42.6,45.8,31570.0],["2023-05-02",45.6,47.5,45.5,46.0,50810.0],["2023-05-03",47.5,57.5,47.5,51.2,215330.0],["2023-05-04",51.2,55.0,50.3,52.9,51520.0],["2023-05-05",52.9,55.1,48.9,54.8,44490.0],["2023-05-08",54.7,56.1,54.2,54.9,39220.0],["2023-05-09",54.7,55.8,49.2,55.2,24610.0],["2023-05-10",54.6,56.7,54.6,56.0,41500.0],["2023-05-11",55.8,56.5,53.9,54.6,34430.0],["2023-05-12",54.8,56.8,53.2,56.4,26730.0],["2023-05-15",56.1,60.5,56.1,58.8,51210.0],["2023-05-16",56.5,61.1,53.6,57.3,48480.0],["2023-05-17",57.1,57.7,55.1,57.5,37570.0],["2023-05-18",56.9,57.0,51.6,52.9,50230.0],["2023-05-19",53.8,54.6,52.7,54.1,46100.0],["2023-05-22",53.8,56.0,52.9,53.1,41280.0],["2023-05-23",52.8,55.3,52.5,52.9,36230.0],["2023-05-24",52.7,53.9,50.7,51.1,29270.0],["2023-05-25",51.0,51.8,49.9,50.6,37760.0],["2023-05-26",50.6,52.1,48.8,49.0,52660.0],["2023-05-30",49.1,49.7,45.6,46.1,38010.0],["2023-05-31",46.2,48.3,44.3,44.9,45610.0],["2023-06-01",45.0,45.3,43.4,44.6,27500.0],["2023-06-02",44.8,47.3,44.1,47.2,48430.0],["2023-06-05",48.6,50.9,47.7,49.9,43930.0],["2023-06-06",50.0,52.1,49.1,51.9,45820.0],["2023-06-07",51.8,52.1,50.0,51.5,42250.0],["2023-06-08",51.1,51.9,49.6,51.2,40920.0],["2023-06-09",51.2,53.7,50.7,53.3,37900.0],["2023-06-12",53.4,55.8,52.2,53.3,60770.0],["2023-06-13",53.7,56.3,52.1,55.5,59880.0],["2023-06-14",55.4,56.3,52.3,53.4,63250.0],["2023-06-15",52.9,55.2,52.3,54.1,49640.0],["2023-06-16",54.8,55.0,49.6,51.0,530680.0],["2023-06-20",51.1,52.9,49.0,52.5,64330.0],["2023-06-21",52.4,54.6,51.8,53.9,32840.0],["2023-06-22",54.5,54.5,51.7,52.3,44210.0],["2023-06-23",51.9,52.3,49.7,51.1,112520.0],["2023-06-26",51.6,54.3,51.1,52.5,100990.0],["2023-06-27",52.6,52.6,49.3,50.9,58290.0],["2023-06-28",50.8,50.8,49.4,49.9,30360.0],["2023-06-29",49.5,49.9,46.1,46.5,45990.0],["2023-06-30",46.8,47.9,45.4,46.5,35040.0],["2023-07-03",46.4,47.1,45.9,46.8,17020.0],["2023-07-05",47.0,48.5,46.7,47.7,23240.0],["2023-07-06",47.2,47.2,45.9,46.4,27960.0],["2023-07-07",46.3,47.0,45.9,46.6,21010.0],["2023-07-10",46.1,47.6,46.0,47.5,23520.0],["2023-07-11",46.8,47.6,46.3,47.1,24000.0],["2023-07-12",47.9,48.2,45.2,47.0,20990.0],["2023-07-13",47.2,47.9,46.2,47.9,29540.0],["2023-07-14",47.4,48.5,46.5,47.3,20220.0],["2023-07-17",47.7,51.3,47.7,48.6,27430.0],["2023-07-18",48.5,50.1,48.1,48.3,35070.0],["2023-07-19",47.8,49.7,47.8,49.0,31690.0],["2023-07-20",48.7,49.3,48.0,48.1,28900.0],["2023-07-21",48.4,48.9,47.2,47.7,22990.0],["2023-07-24",47.8,48.1,44.2,44.5,38840.0],["2023-07-25",44.4,45.4,43.8,43.9,37760.0],["2023-07-26",44.4,45.7,43.1,44.1,34670.0],["2023-07-27",44.8,45.8,43.6,45.2,38370.0],["2023-07-28",45.7,46.3,44.4,44.8,13710.0],["2023-07-31",45.5,45.7,44.2,44.7,14870.0],["2023-08-01",45.7,45.7,44.3,44.5,25050.0],["2023-08-02",44.6,44.7,41.9,42.9,26060.0],["2023-08-03",42.6,43.8,42.3,43.4,15900.0],["2023-08-04",43.7,44.7,43.0,44.0,15790.0],["2023-08-07",43.9,43.9,41.0,41.5,23230.0],["2023-08-08",41.1,42.1,41.0,41.2,14010.0],["2023-08-09",41.2,42.4,40.8,42.2,17150.0],["2023-08-10",42.4,43.6,42.0,43.4,17820.0],["2023-08-11",42.2,43.0,40.6,42.6,22830.0],["2023-08-14",42.1,42.9,40.9,42.9,24580.0],["2023-08-15",42.9,43.3,41.3,42.7,50640.0],["2023-08-16",42.6,44.2,39.9,40.1,28130.0],["2023-08-17",40.2,42.2,39.9,42.1,22690.0],["2023-08-18",41.6,44.8,41.2,44.7,21730.0],["2023-08-21",44.7,46.9,43.6,46.3,25840.0],["2023-08-22",46.5,46.7,45.2,46.2,24230.0],["2023-08-23",46.3,47.4,42.5,46.1,24630.0],["2023-08-24",45.7,46.9,44.9,46.0,21150.0],["2023-08-25",45.9,47.2,44.8,46.0,24200.0],["2023-08-28",46.1,47.6,43.9,47.4,32670.0],["2023-08-29",47.2,48.1,46.3,47.8,27460.0],["2023-08-30",47.8,48.7,46.8,48.5,32440.0],["2023-08-31",48.5,49.6,46.5,47.5,53370.0],["2023-09-01",47.7,48.4,43.7,45.0,41990.0],["2023-09-05",44.8,45.5,42.7,44.0,45880.0],["2023-09-06",44.0,45.3,41.8,45.2,69810.0],["2023-09-07",44.5,45.9,43.2,45.4,23480.0],["2023-09-08",44.9,45.8,44.5,45.2,35470.0],["2023-09-11",45.0,46.5,44.3,46.0,27310.0],["2023-09-12",45.5,47.4,44.5,45.4,27780.0],["2023-09-13",45.5,46.6,44.9,46.4,36760.0],["2023-09-14",45.9,46.6,41.7,42.2,28650.0],["2023-09-15",42.4,42.4,38.4,39.1,64140.0],["2023-09-18",39.1,39.2,36.7,37.7,37510.0],["2023-09-19",37.3,38.3,36.5,37.4,27160.0],["2023-09-20",37.3,37.3,34.5,35.5,33470.0],["2023-09-21",35.1,35.1,33.6,33.8,26030.0],["2023-09-22",33.9,34.0,32.4,33.0,29720.0],["2023-09-25",32.9,33.6,32.4,33.3,22320.0],["2023-09-26",32.8,34.4,32.8,32.9,24520.0],["2023-09-27",33.2,34.2,32.5,33.6,25790.0],["2023-09-28",34.2,35.9,32.8,35.7,33560.0],["2023-09-29",35.8,36.0,34.2,34.7,45380.0],["2023-10-02",34.9,36.0,33.8,35.0,49820.0],["2023-10-03",34.4,35.2,30.3,30.6,53750.0],["2023-10-04",30.6,32.2,30.3,31.6,28900.0],["2023-10-05",32.1,34.0,31.1,33.8,29510.0],["2023-10-06",36.2,39.1,35.0,36.9,61940.0],["2023-10-09",35.9,38.8,35.6,38.3,443030.0],["2023-10-10",38.4,40.5,37.5,39.8,56060.0],["2023-10-11",40.7,41.2,38.6,38.9,29570.0],["2023-10-12",38.7,39.9,37.7,39.8,72560.0],["2023-10-13",39.6,40.1,37.9,39.4,18690.0],["2023-10-16",40.0,40.1,37.1,37.1,25460.0],["2023-10-17",36.8,37.7,35.0,36.4,41620.0],["2023-10-18",36.3,36.4,35.0,35.2,20650.0],["2023-10-19",35.1,35.1,32.7,32.9,22480.0],["2023-10-20",33.0,33.4,31.8,31.9,32320.0],["2023-10-23",31.9,32.7,29.3,29.5,31770.0],["2023-10-24",30.5,31.2,26.9,27.8,149350.0],["2023-10-25",28.0,28.4,26.6,28.2,77530.0],["2023-10-26",27.5,27.8,25.8,27.2,99330.0],["2023-10-27",27.4,27.4,25.4,25.6,36610.0],["2023-10-30",26.5,26.6,24.7,25.8,39740.0],["2023-10-31",26.4,28.1,25.2,27.5,50520.0],["2023-11-01",27.6,28.1,25.7,25.8,40550.0],["2023-11-02",25.9,26.9,25.6,26.9,26580.0],["2023-11-03",27.8,28.9,27.1,28.5,69600.0],["2023-11-06",28.3,28.8,26.7,26.8,19530.0],["2023-11-07",27.2,27.4,25.7,26.2,30900.0],["2023-11-08",27.0,27.1,24.1,24.3,37870.0],["2023-11-09",25.3,25.3,22.5,22.5,58020.0],["2023-11-10",22.3,22.6,20.3,20.8,102920.0],["2023-11-13",20.8,21.8,20.1,20.7,95730.0],["2023-11-14",20.6,25.4,20.6,23.7,136850.0],["2023-11-15",23.4,25.7,23.4,24.6,131190.0],["2023-11-16",24.4,24.4,22.8,23.5,99350.0],["2023-11-17",24.3,27.7,23.6,26.9,344570.0],["2023-11-20",27.1,28.2,26.6,27.7,88960.0],["2023-11-21",27.1,29.4,26.5,26.9,85840.0],["2023-11-22",27.8,28.4,25.3,25.5,99440.0],["2023-11-24",25.5,26.7,24.4,24.6,75460.0],["2023-11-27",24.6,25.1,21.3,22.8,107060.0],["2023-11-28",24.2,24.5,22.5,22.8,117270.0],["2023-11-29",23.0,24.2,22.7,23.1,58780.0],["2023-11-30",27.6,29.7,25.8,26.1,253330.0],["2023-12-01",26.0,27.7,24.8,27.5,104700.0],["2023-12-04",27.1,28.8,26.9,28.7,56960.0],["2023-12-05",28.5,28.8,28.0,28.4,46790.0],["2023-12-06",29.0,31.8,28.0,31.7,56520.0],["2023-12-07",31.7,34.7,30.6,34.1,85120.0],["2023-12-08",33.7,36.7,33.3,35.7,73440.0],["2023-12-11",35.8,37.0,34.4,36.0,86090.0],["2023-12-12",36.1,36.7,33.1,35.6,45720.0],["2023-12-13",35.3,39.4,35.1,39.3,46190.0],["2023-12-14",40.2,41.9,37.2,38.0,83910.0],["2023-12-15",38.5,40.4,36.6,39.8,153030.0],["2023-12-18",39.6,39.6,37.4,38.5,73300.0],["2023-12-19",38.5,41.2,38.3,39.7,42900.0],["2023-12-20",39.3,40.7,37.8,38.6,75990.0],["2023-12-21",39.5,43.4,39.5,41.8,95880.0],["2023-12-22",42.4,44.7,41.7,41.9,118490.0],["2023-12-26",42.5,44.6,41.7,42.1,122730.0],["2023-12-27",42.1,46.0,42.1,45.4,107990.0],["2023-12-28",45.2,46.6,43.4,43.6,45650.0],["2023-12-29",43.5,44.6,41.8,42.9,58300.0],["2024-01-02",42.5,46.6,41.8,45.7,135170.0],["2024-01-03",45.1,46.2,43.6,44.4,86280.0],["2024-01-04",44.6,46.8,43.9,44.4,46780.0],["2024-01-05",42.5,42.5,34.4,34.9,201190.0],["2024-01-08",35.1,36.5,33.1,35.0,193380.0],["2024-01-09",34.7,40.5,33.8,40.3,202830.0],["2024-01-10",40.3,41.7,38.7,41.1,84430.0],["2024-01-11",42.0,43.8,41.0,43.1,114520.0],["2024-01-12",43.8,44.9,39.9,40.0,81350.0],["2024-01-16",41.0,41.6,37.9,38.7,59120.0],["2024-01-17",37.9,41.2,36.9,41.1,41930.0],["2024-01-18",42.3,42.3,39.2,41.1,49390.0],["2024-01-19",41.4,41.4,38.6,40.6,44880.0],["2024-01-22",40.5,44.6,40.5,44.6,60100.0],["2024-01-23",44.9,49.3,44.9,48.1,122730.0],["2024-01-24",48.1,49.0,45.8,45.9,52820.0],["2024-01-25",47.0,47.2,45.2,45.5,55530.0],["2024-01-26",45.9,47.2,45.4,47.0,63600.0],["2024-01-29",46.8,50.0,45.7,49.9,69220.0],["2024-01-30",49.3,49.4,46.2,47.1,49970.0],["2024-01-31",47.1,47.5,42.6,43.4,120720.0],["2024-02-01",43.8,45.0,41.7,44.0,49170.0],["2024-02-02",43.0,47.3,42.5,45.2,140170.0],["2024-02-05",44.5,46.6,43.4,44.8,51650.0],["2024-02-06",45.5,48.1,44.1,48.1,56510.0],["2024-02-07",48.6,48.6,45.6,47.0,61010.0],["2024-02-08",47.0,49.5,47.0,47.7,54340.0],["2024-02-09",47.8,48.9,46.1,46.9,55150.0],["2024-02-12",46.9,49.5,46.9,48.8,70920.0],["2024-02-13",46.5,47.2,44.6,45.3,51110.0],["2024-02-14",46.5,46.5,43.7,44.2,59620.0],["2024-02-15",44.6,49.1,44.5,44.9,136360.0],["2024-02-16",44.7,45.7,42.5,43.3,68530.0],["2024-02-20",43.7,47.9,43.2,47.1,75920.0],["2024-02-21",47.5,48.1,45.8,46.4,40260.0],["2024-02-22",46.1,47.3,44.7,45.0,34440.0],["2024-02-23",44.9,45.7,44.5,45.2,27960.0],["2024-02-26",45.5,48.4,45.1,48.1,78020.0],["2024-02-27",47.4,53.0,47.4,52.6,156790.0],["2024-02-28",52.6,54.8,50.2,50.9,54360.0],["2024-02-29",52.0,52.1,48.4,49.1,39150.0],["2024-03-01",49.4,50.8,49.3,49.5,48690.0],["2024-03-04",49.6,50.5,45.9,47.9,65890.0],["2024-03-05",47.0,48.2,45.2,45.4,115180.0],["2024-03-06",45.7,48.0,43.9,47.0,76700.0],["2024-03-07",46.3,49.3,46.3,48.0,95640.0],["2024-03-08",49.0,50.4,45.9,46.7,111870.0],["2024-03-11",47.7,47.7,44.0,44.6,147390.0],["2024-03-12",44.6,45.3,43.3,44.3,128500.0],["2024-03-13",44.1,46.1,44.1,45.6,140700.0],["2024-03-14",45.6,46.0,40.0,40.1,50800.0],["2024-03-15",39.7,41.5,39.1,41.1,129260.0],["2024-03-18",40.9,40.9,38.8,39.1,97450.0],["2024-03-19",40.3,40.3,35.4,35.5,104850.0],["2024-03-20",34.8,35.0,32.0,34.0,157360.0],["2024-03-21",34.5,36.6,34.4,34.9,61270.0],["2024-03-22",34.9,35.3,34.0,34.2,40720.0],["2024-03-25",34.0,34.2,32.1,32.7,53290.0],["2024-03-26",38.4,42.2,34.2,41.8,333750.0],["2024-03-27",42.6,49.5,41.8,49.3,183260.0],["2024-03-28",49.7,61.3,49.7,56.5,314240.0],["2024-04-01",56.2,56.6,49.6,53.3,195060.0],["2024-04-02",55.4,58.8,50.5,50.9,275070.0],["2024-04-03",51.9,57.0,48.6,50.9,257860.0],["2024-04-04",51.5,52.3,48.3,49.2,167680.0],["2024-04-05",48.7,49.8,47.2,48.8,77820.0],["2024-04-08",49.4,52.8,47.3,47.4,117430.0],["2024-04-09",47.4,47.5,42.2,43.9,164040.0],["2024-04-10",42.9,43.6,41.1,42.4,123390.0],["2024-04-11",42.7,46.6,42.4,45.0,84040.0],["2024-04-12",44.5,44.5,40.5,41.4,94840.0],["2024-04-15",40.9,42.4,40.5,41.4,74750.0],["2024-04-16",40.8,42.3,39.4,39.4,76850.0],["2024-04-17",39.4,40.3,37.8,38.0,71940.0],["2024-04-18",37.9,38.1,36.5,37.7,77040.0],["2024-04-19",37.3,38.0,35.5,36.3,51590.0],["2024-04-22",36.7,38.0,36.2,37.7,51520.0],["2024-04-23",37.8,39.4,37.0,37.2,72240.0],["2024-04-24",37.2,37.5,34.0,34.7,73120.0],["2024-04-25",34.0,34.7,33.0,34.2,53890.0],["2024-04-26",34.1,35.3,33.6,34.2,47390.0],["2024-04-29",34.8,36.7,34.5,35.2,54750.0],["2024-04-30",35.0,35.1,33.5,34.0,52390.0],["2024-05-01",35.0,38.0,33.9,37.4,97380.0],["2024-05-02",38.2,40.1,37.0,39.4,77530.0],["2024-05-03",40.6,41.3,38.1,38.3,62200.0],["2024-05-06",38.9,39.7,38.5,38.9,51390.0],["2024-05-07",39.0,42.5,39.0,42.5,57090.0],["2024-05-08",44.5,46.7,41.9,42.8,115880.0],["2024-05-09",42.7,44.9,41.7,43.5,58580.0],["2024-05-10",43.4,43.7,40.9,41.5,35670.0],["2024-05-13",42.2,43.2,41.2,42.3,54440.0],["2024-05-14",42.2,45.8,42.2,43.4,50620.0],["2024-05-15",43.4,44.6,39.0,39.3,58190.0],["2024-05-16",40.0,41.7,39.3,41.5,57860.0],["2024-05-17",41.8,41.9,39.9,40.1,38840.0],["2024-05-20",46.1,50.9,43.7,46.8,400060.0],["2024-05-21",49.1,49.8,44.6,45.4,215220.0],["2024-05-22",44.8,45.5,42.6,42.6,102070.0],["2024-05-23",43.0,43.7,40.1,40.8,64630.0],["2024-05-24",41.5,42.4,40.4,41.4,52800.0],["2024-05-28",41.9,43.0,40.4,41.8,69840.0],["2024-05-29",41.0,43.0,40.1,42.5,60880.0],["2024-05-30",42.8,44.6,42.3,43.3,46650.0],["2024-05-31",43.5,44.7,41.4,42.2,44430.0],["2024-06-03",42.9,44.4,40.6,41.0,44150.0],["2024-06-04",40.9,41.0,39.7,39.8,72060.0],["2024-06-05",40.0,41.1,39.5,39.9,56770.0],["2024-06-06",39.8,40.4,37.6,37.6,62460.0],["2024-06-07",37.4,38.4,36.2,37.1,41980.0],["2024-06-10",36.7,39.7,36.1,38.5,60580.0],["2024-06-11",38.0,38.8,37.4,38.2,34970.0],["2024-06-12",39.6,40.2,38.7,39.0,43860.0],["2024-06-13",38.8,39.7,37.9,38.5,33330.0],["2024-06-14",37.7,38.2,34.6,34.6,64930.0],["2024-06-17",34.1,35.4,31.3,32.0,100560.0],["2024-06-18",32.2,32.4,30.2,30.4,83990.0],["2024-06-20",30.3,33.1,30.0,32.8,100190.0],["2024-06-21",33.2,33.3,31.4,32.3,158770.0],["2024-06-24",32.4,32.9,30.5,30.7,63570.0],["2024-06-25",30.8,31.0,29.6,29.9,104050.0],["2024-06-26",29.9,30.4,27.6,29.4,161280.0],["2024-06-27",29.2,29.9,28.8,29.2,58090.0],["2024-06-28",29.4,30.4,27.9,29.3,387900.0],["2024-07-01",29.0,30.7,28.9,30.5,101570.0],["2024-07-02",30.4,30.4,28.2,29.6,62150.0],["2024-07-03",29.5,30.7,28.7,28.8,41490.0],["2024-07-05",28.6,29.4,27.5,29.2,66800.0],["2024-07-08",29.2,31.0,29.2,30.4,65090.0],["2024-07-09",30.3,34.3,30.2,33.6,113800.0],["2024-07-10",33.8,36.1,33.1,36.0,107110.0],["2024-07-11",36.7,39.7,36.2,39.6,100120.0],["2024-07-12",39.5,44.3,38.5,41.6,115150.0],["2024-07-15",41.7,43.9,41.0,42.2,105730.0],["2024-07-16",42.2,43.6,40.6,40.7,122140.0],["2024-07-17",40.0,42.2,39.7,40.6,79010.0],["2024-07-18",40.1,41.1,37.2,37.2,65310.0],["2024-07-19",37.6,38.2,36.5,37.7,51890.0],["2024-07-22",37.4,40.1,37.1,39.9,46790.0],["2024-07-23",39.4,41.0,38.5,38.9,46360.0],["2024-07-24",38.5,40.3,37.7,38.9,34050.0],["2024-07-25",39.3,43.4,38.9,42.9,49630.0],["2024-07-26",43.2,45.1,42.5,44.9,59470.0],["2024-07-29",44.6,44.8,41.9,42.8,37340.0],["2024-07-30",43.0,43.4,40.3,40.7,59380.0],["2024-07-31",40.9,42.9,39.0,39.7,52380.0],["2024-08-01",39.9,39.9,37.1,37.7,83800.0],["2024-08-02",35.9,36.9,34.9,35.9,59550.0],["2024-08-05",32.6,33.9,32.3,32.8,57800.0],["2024-08-06",33.4,34.4,32.3,32.8,61270.0],["2024-08-07",33.6,35.1,31.2,31.7,50280.0],["2024-08-08",31.9,33.2,31.0,32.2,64230.0],["2024-08-09",32.3,33.3,30.4,31.2,41990.0],["2024-08-12",31.1,32.5,30.7,32.4,39110.0],["2024-08-13",32.6,33.0,31.7,32.2,44400.0],["2024-08-14",35.5,36.9,33.1,35.9,74760.0],["2024-08-15",37.3,44.6,36.7,40.4,132760.0],["2024-08-16",40.4,42.5,40.1,42.1,86640.0],["2024-08-19",41.7,47.6,41.5,46.0,113260.0],["2024-08-20",45.6,47.9,44.7,47.7,70380.0],["2024-08-21",47.5,49.2,45.4,45.6,72790.0],["2024-08-22",45.4,46.0,44.3,45.5,51960.0],["2024-08-23",46.3,51.7,46.1,50.1,98710.0],["2024-08-26",50.2,50.7,46.5,49.6,64200.0],["2024-08-27",49.0,50.2,46.9,47.9,36780.0],["2024-08-28",47.2,48.3,46.0,47.0,33600.0],["2024-08-29",47.5,47.8,45.3,45.3,33190.0],["2024-08-30",45.9,46.8,44.4,45.7,32350.0],["2024-09-03",45.0,47.8,43.1,43.7,77180.0],["2024-09-04",43.0,44.4,42.2,42.8,46130.0],["2024-09-05",43.1,44.5,41.8,42.9,43210.0],["2024-09-06",42.9,43.4,39.9,41.2,35930.0],["2024-09-09",41.2,44.7,41.1,43.2,32400.0],["2024-09-10",43.2,44.7,41.6,44.2,28840.0],["2024-09-11",44.0,46.2,43.3,46.1,27710.0],["2024-09-12",46.9,47.1,43.6,44.5,40780.0],["2024-09-13",45.2,48.0,43.1,45.0,194080.0],["2024-09-16",44.6,44.6,36.6,37.0,129280.0],["2024-09-17",37.7,42.5,36.6,40.1,95700.0],["2024-09-18",40.1,42.1,39.0,39.5,54770.0],["2024-09-19",41.3,42.0,38.5,39.2,48880.0],["2024-09-20",38.9,39.7,37.6,37.7,111880.0],["2024-09-23",38.0,38.0,35.7,35.9,37970.0],["2024-09-24",36.3,36.4,33.5,34.0,105810.0],["2024-09-25",34.0,34.5,32.2,33.2,164980.0],["2024-09-26",33.5,35.4,33.5,34.8,55180.0],["2024-09-27",35.4,35.6,34.8,35.0,41990.0],["2024-09-30",35.1,36.1,33.4,34.6,53360.0],["2024-10-01",34.8,36.2,34.6,35.0,53420.0],["2024-10-02",35.1,35.8,34.3,35.1,40250.0],["2024-10-03",34.7,36.0,34.7,35.3,54920.0],["2024-10-04",36.2,37.2,35.5,36.1,61160.0],["2024-10-07",35.9,36.6,34.6,35.5,30230.0],["2024-10-08",35.4,36.1,34.9,35.2,29010.0],["2024-10-09",35.0,36.2,34.5,34.6,35660.0],["2024-10-10",34.9,34.9,32.7,33.1,49540.0],["2024-10-11",33.5,37.9,33.5,37.9,89540.0],["2024-10-14",37.7,38.7,36.5,38.3,52640.0],["2024-10-15",38.4,38.9,37.4,38.3,40690.0],["2024-10-16",38.7,39.5,37.5,37.7,32310.0],["2024-10-17",37.7,38.1,37.0,37.1,31330.0],["2024-10-18",37.2,37.9,37.0,37.3,20720.0],["2024-10-21",36.8,36.8,34.8,36.4,26330.0],["2024-10-22",36.2,36.7,35.0,35.3,40470.0],["2024-10-23",35.0,35.5,33.8,35.0,25850.0],["2024-10-24",35.2,35.7,34.4,34.6,21770.0],["2024-10-25",34.6,35.5,34.0,34.5,29430.0],["2024-10-28",34.9,36.9,34.9,35.8,94090.0],["2024-10-29",36.5,37.0,34.9,35.5,59160.0],["2024-10-30",35.5,37.0,35.4,35.6,35870.0],["2024-10-31",35.3,35.4,32.2,32.5,44880.0],["2024-11-01",33.5,37.4,33.3,35.5,124280.0],["2024-11-04",34.9,37.2,33.6,36.9,80150.0],["2024-11-05",37.1,38.6,36.0,38.4,51940.0],["2024-11-06",38.7,42.4,38.6,41.4,82910.0],["2024-11-07",41.4,44.1,41.1,41.6,57770.0],["2024-11-08",41.2,44.6,40.1,43.8,51880.0],["2024-11-11",44.7,46.0,42.5,44.0,77770.0],["2024-11-12",43.4,43.4,40.8,40.8,39720.0],["2024-11-13",41.6,42.5,39.6,39.6,24530.0],["2024-11-14",38.9,40.6,34.2,34.5,70230.0],["2024-11-15",34.6,34.6,28.2,28.9,154680.0],["2024-11-18",29.1,29.5,26.0,27.5,116970.0],["2024-11-19",27.3,28.7,26.5,27.0,292530.0],["2024-11-20",27.0,28.1,25.5,26.7,88470.0],["2024-11-21",26.6,27.7,25.2,25.3,92510.0],["2024-11-22",25.2,26.0,24.5,25.1,84390.0],["2024-11-25",26.0,27.1,25.7,26.1,91390.0],["2024-11-26",26.5,26.8,25.5,26.0,65040.0],["2024-11-27",26.1,27.6,26.0,26.9,57440.0],["2024-11-29",27.2,27.5,26.4,26.5,72310.0],["2024-12-02",27.4,28.2,26.9,27.5,86490.0],["2024-12-03",27.6,28.6,26.6,27.6,213580.0],["2024-12-04",27.6,28.5,27.0,28.4,149330.0],["2024-12-05",28.5,28.7,27.1,27.8,118620.0],["2024-12-06",28.3,29.3,27.4,28.4,131930.0],["2024-12-09",29.1,30.1,28.1,28.1,109080.0],["2024-12-10",27.9,28.4,23.2,23.5,363090.0],["2024-12-11",23.8,24.8,23.1,24.5,123990.0],["2024-12-12",24.4,24.8,21.9,22.0,166130.0],["2024-12-13",21.8,22.3,20.8,21.2,164040.0],["2024-12-16",21.2,21.9,20.5,20.7,171820.0],["2024-12-17",20.7,21.4,20.3,20.9,165530.0],["2024-12-18",20.7,21.2,18.1,18.5,183010.0],["2024-12-19",19.8,19.8,17.0,18.2,154230.0],["2024-12-20",17.9,19.3,17.7,18.8,234520.0],["2024-12-23",19.0,19.2,18.2,18.7,70890.0],["2024-12-24",18.5,19.3,18.3,19.3,48550.0],["2024-12-26",19.1,19.7,18.5,19.7,56100.0],["2024-12-27",19.8,20.1,18.3,18.9,80880.0],["2024-12-30",18.9,18.9,18.1,18.5,80990.0],["2024-12-31",18.5,19.0,18.0,18.4,77540.0],["2025-01-02",18.6,20.6,18.6,19.3,108130.0],["2025-01-03",19.5,20.0,19.1,19.5,82990.0],["2025-01-06",19.9,20.9,19.5,20.4,90020.0],["2025-01-07",20.9,21.5,20.0,20.2,77480.0],["2025-01-08",20.3,20.3,19.3,19.5,74360.0],["2025-01-10",19.5,19.5,17.8,18.5,95200.0],["2025-01-13",18.4,18.4,17.1,17.9,59960.0],["2025-01-14",18.2,18.2,16.7,17.2,92120.0],["2025-01-15",17.8,18.4,17.5,18.3,82940.0],["2025-01-16",18.5,18.5,17.2,18.5,87220.0],["2025-01-17",18.8,20.8,18.4,20.1,131160.0],["2025-01-21",20.7,20.7,19.1,19.9,91540.0],["2025-01-22",19.9,20.2,19.2,19.7,74690.0],["2025-01-23",19.3,20.7,18.8,20.3,89360.0],["2025-01-24",20.0,21.5,19.8,20.4,62190.0],["2025-01-27",20.4,21.1,19.5,19.9,64610.0],["2025-01-28",19.8,19.8,18.5,19.0,86580.0],["2025-01-29",19.3,19.6,18.1,18.8,72530.0],["2025-01-30",19.1,19.8,18.7,19.5,81060.0],["2025-01-31",19.5,20.1,19.0,19.2,95180.0],["2025-02-03",18.4,19.4,18.3,19.0,104760.0],["2025-02-04",19.1,20.0,18.9,19.9,118290.0],["2025-02-05",19.8,20.8,19.8,20.3,92550.0],["2025-02-06",20.7,21.3,20.4,21.2,126220.0],["2025-02-07",21.2,21.2,19.7,19.9,90710.0],["2025-02-10",20.2,20.2,17.5,17.9,197030.0],["2025-02-11",17.8,17.8,16.2,16.3,146130.0],["2025-02-12",16.0,16.3,15.1,16.1,116150.0],["2025-02-13",16.5,17.5,16.1,17.4,105330.0],["2025-02-14",17.6,18.6,17.5,17.9,64770.0],["2025-02-18",18.1,19.5,18.0,18.7,91660.0],["2025-02-19",18.5,19.3,18.0,18.7,83510.0],["2025-02-20",18.8,18.8,17.6,18.3,55910.0],["2025-02-21",18.0,18.8,17.6,17.7,46040.0],["2025-02-24",17.8,17.8,16.7,17.1,44820.0],["2025-02-25",17.2,17.2,16.1,16.5,60970.0],["2025-02-26",16.8,17.1,15.7,16.1,56740.0],["2025-02-27",16.0,16.6,15.5,15.5,71150.0],["2025-02-28",15.7,16.0,15.0,15.9,86140.0],["2025-03-03",15.9,16.2,14.3,14.4,140320.0],["2025-03-04",14.2,14.9,13.8,14.2,158620.0],["2025-03-05",14.0,14.8,13.4,13.6,99300.0],["2025-03-06",13.4,15.4,13.2,14.7,124820.0],["2025-03-07",14.9,15.9,14.8,15.0,78360.0],["2025-03-10",14.8,15.2,13.5,13.5,117510.0],["2025-03-11",13.5,14.0,12.6,12.8,113240.0],["2025-03-12",12.9,13.7,12.9,13.4,65630.0],["2025-03-13",13.4,13.7,12.5,12.5,99300.0],["2025-03-14",10.0,10.1,8.1,8.1,1512600.0],["2025-03-17",8.2,9.7,7.6,9.3,713300.0],["2025-03-18",9.0,10.2,8.6,9.0,235560.0],["2025-03-19",8.9,9.7,8.2,8.2,167810.0],["2025-03-20",8.1,8.5,7.7,8.0,197440.0],["2025-03-21",7.9,8.2,7.7,7.7,177720.0],["2025-03-24",7.9,8.1,7.7,7.7,99450.0],["2025-03-25",7.7,8.0,7.5,7.5,104440.0],["2025-03-26",7.5,7.9,7.4,7.7,93920.0],["2025-03-27",7.6,8.0,7.2,7.4,126510.0],["2025-03-28",7.3,7.6,7.3,7.4,87910.0],["2025-03-31",7.2,7.3,6.3,6.5,146310.0],["2025-04-01",6.5,6.6,5.8,6.0,103120.0],["2025-04-02",5.9,6.8,5.9,6.3,110630.0],["2025-04-03",6.0,6.3,5.6,5.9,137710.0],["2025-04-04",5.7,5.9,5.4,5.4,117990.0],["2025-04-07",5.5,7.8,5.5,7.2,447260.0],["2025-04-08",7.4,7.5,6.0,6.4,106100.0],["2025-04-09",6.1,7.5,5.8,6.3,158410.0],["2025-04-10",6.0,6.0,5.7,5.7,141930.0],["2025-04-11",5.9,6.3,5.7,6.0,90690.0],["2025-04-14",6.1,6.4,5.9,6.0,73470.0],["2025-04-15",6.0,6.4,5.7,5.8,142470.0],["2025-04-16",5.6,5.8,5.4,5.4,119850.0],["2025-04-17",5.4,5.7,5.2,5.2,133720.0],["2025-04-21",5.5,5.8,5.3,5.5,268990.0],["2025-04-22",5.6,7.8,5.6,7.2,541530.0],["2025-04-23",7.4,9.0,7.4,9.0,311070.0],["2025-04-24",8.8,13.1,8.0,13.0,466050.0],["2025-04-25",12.4,12.4,8.3,9.0,568160.0],["2025-04-28",9.1,9.5,8.5,9.0,171410.0],["2025-04-29",8.7,9.5,8.0,8.7,357410.0],["2025-04-30",8.6,10.8,8.3,10.5,293260.0],["2025-05-01",10.2,10.7,9.2,10.7,162240.0],["2025-05-02",10.4,11.1,10.3,11.0,124130.0],["2025-05-05",10.6,10.8,9.9,10.5,110640.0],["2025-05-06",10.3,10.3,9.4,9.5,183370.0],["2025-05-07",9.4,10.0,9.3,9.9,236160.0],["2025-05-08",10.0,10.0,8.9,9.6,221950.0],["2025-05-09",10.0,10.0,8.7,8.7,105140.0],["2025-05-12",8.9,10.0,8.6,8.7,166950.0],["2025-05-13",8.5,9.1,8.1,8.2,116060.0],["2025-05-14",8.2,8.3,7.2,7.3,135980.0],["2025-05-15",7.4,8.9,7.2,8.8,174970.0],["2025-05-16",8.8,9.4,8.5,9.1,119510.0],["2025-05-19",9.1,9.9,8.5,8.8,78310.0],["2025-05-20",8.7,9.0,8.2,9.0,67580.0],["2025-05-21",8.7,9.0,8.3,8.4,71130.0],["2025-05-22",8.3,9.2,8.3,9.0,78990.0],["2025-05-23",8.7,9.2,8.5,9.2,72270.0],["2025-05-27",8.8,9.6,8.8,9.4,104440.0],["2025-05-28",9.3,9.6,9.0,9.2,66780.0],["2025-05-29",9.0,9.2,8.8,9.0,61680.0],["2025-05-30",8.9,9.1,8.6,9.0,52830.0],["2025-06-02",8.8,9.2,8.7,9.0,60930.0],["2025-06-03",9.0,9.5,8.7,9.1,76480.0],["2025-06-04",9.0,9.5,8.9,9.1,51720.0],["2025-06-05",9.2,9.3,8.2,8.2,141850.0],["2025-06-06",8.3,8.8,8.2,8.5,63170.0],["2025-06-09",8.5,8.6,8.0,8.3,83840.0],["2025-06-10",8.4,8.8,8.2,8.4,143800.0],["2025-06-11",8.2,8.5,8.0,8.3,116890.0],["2025-06-12",8.4,8.4,7.8,8.1,87040.0],["2025-06-13",8.2,8.2,7.6,8.0,70030.0],["2025-06-16",8.7,9.4,8.0,8.8,111340.0],["2025-06-17",8.8,9.0,7.8,7.9,88800.0],["2025-06-18",8.0,8.4,7.6,7.9,71940.0],["2025-06-20",8.2,8.4,8.0,8.0,62940.0],["2025-06-23",8.0,8.4,7.6,8.0,65740.0],["2025-06-24",8.0,8.4,8.0,8.2,38330.0],["2025-06-25",8.1,8.7,7.9,8.1,81120.0],["2025-06-26",8.0,8.4,7.7,8.0,112980.0],["2025-06-27",8.0,8.1,7.3,7.3,1176360.0],["2025-06-30",7.4,7.7,7.1,7.1,75230.0],["2025-07-01",7.2,7.3,6.7,6.8,110250.0],["2025-07-02",6.9,7.9,6.9,7.6,98550.0],["2025-07-03",7.6,7.8,7.5,7.6,14190.0],["2025-07-07",7.6,7.8,7.3,7.4,72070.0],["2025-07-08",7.5,7.9,7.4,7.8,37040.0],["2025-07-09",7.8,8.3,7.8,7.9,22790.0],["2025-07-10",7.8,8.3,7.8,8.2,28070.0],["2025-07-11",8.1,8.3,7.6,7.6,22930.0],["2025-07-14",7.6,8.0,7.5,7.6,37480.0],["2025-07-15",7.5,7.9,7.4,7.5,44620.0],["2025-07-16",7.5,7.7,7.5,7.6,28230.0],["2025-07-17",7.8,8.3,7.7,7.7,50040.0],["2025-07-18",7.7,8.0,7.6,7.6,20650.0],["2025-07-21",7.6,9.0,7.6,8.0,132270.0],["2025-07-22",8.1,8.8,8.1,8.6,93300.0],["2025-07-23",8.6,8.8,8.4,8.6,40710.0],["2025-07-24",8.7,10.1,8.7,9.2,140560.0],["2025-07-25",9.3,9.6,8.7,8.9,36200.0],["2025-07-28",8.9,9.2,8.5,8.5,57660.0],["2025-07-29",8.8,9.0,8.3,8.4,36150.0],["2025-07-30",8.3,9.1,8.3,8.8,37710.0],["2025-07-31",8.6,9.0,8.0,8.1,27990.0],["2025-08-01",8.0,8.5,8.0,8.1,23350.0],["2025-08-04",8.1,8.4,8.0,8.3,14640.0],["2025-08-05",8.3,8.6,8.0,8.1,34690.0],["2025-08-06",8.0,8.7,8.0,8.2,26330.0],["2025-08-07",8.0,8.2,7.9,8.0,18670.0],["2025-08-08",8.0,8.4,8.0,8.0,31120.0],["2025-08-11",8.0,8.0,7.6,7.7,30130.0],["2025-08-12",7.7,8.3,7.7,7.8,21280.0],["2025-08-13",7.8,8.0,7.7,7.7,39640.0],["2025-08-14",7.7,7.9,7.6,7.8,34200.0],["2025-08-15",7.9,9.6,7.8,8.8,131390.0],["2025-08-18",8.5,9.6,8.0,9.1,65530.0],["2025-08-19",9.1,9.3,8.4,8.6,23580.0],["2025-08-20",8.4,9.3,8.1,8.6,40330.0],["2025-08-21",8.6,9.2,8.4,8.5,21730.0],["2025-08-22",8.4,8.8,8.3,8.6,46480.0],["2025-08-25",8.6,8.8,8.4,8.4,47630.0],["2025-08-26",8.3,9.1,8.3,9.0,56270.0],["2025-08-27",8.9,9.2,8.9,9.0,54270.0],["2025-08-28",9.1,9.2,8.9,9.0,17090.0],["2025-08-29",9.0,9.1,8.5,8.6,26260.0],["2025-09-02",8.6,10.3,8.6,9.5,115610.0],["2025-09-03",9.7,10.7,9.6,10.1,74150.0],["2025-09-04",9.9,10.4,9.5,10.2,53530.0],["2025-09-05",10.2,11.8,10.1,10.6,109650.0],["2025-09-08",10.3,10.3,9.0,9.8,97320.0],["2025-09-09",9.5,9.8,9.5,9.7,38790.0],["2025-09-10",9.2,10.0,9.0,9.1,77480.0],["2025-09-11",9.2,10.1,9.1,9.7,47810.0],["2025-09-12",9.5,9.6,8.5,8.8,53090.0],["2025-09-15",8.6,9.1,8.6,8.9,23630.0],["2025-09-16",8.9,9.1,8.8,8.9,30960.0],["2025-09-17",8.8,9.0,8.3,8.5,53180.0],["2025-09-18",8.6,9.1,8.5,9.0,61670.0],["2025-09-19",8.5,9.1,8.4,8.9,48720.0],["2025-09-22",8.9,9.2,8.6,8.9,18740.0],["2025-09-23",8.9,9.1,8.3,8.3,72850.0],["2025-09-24",8.6,9.1,8.3,8.8,61370.0],["2025-09-25",8.5,8.9,8.4,8.7,23750.0],["2025-09-26",8.6,9.0,8.5,8.9,40650.0],["2025-09-29",8.7,9.0,8.6,8.8,37130.0],["2025-09-30",8.8,8.8,8.5,8.7,19320.0],["2025-10-01",8.4,9.5,8.4,9.0,61840.0],["2025-10-02",8.9,9.1,8.6,9.0,31460.0],["2025-10-03",8.8,9.5,8.7,9.1,61300.0],["2025-10-06",8.9,9.3,8.6,8.7,58400.0],["2025-10-07",8.6,8.9,8.3,8.4,47930.0],["2025-10-08",8.3,8.7,8.3,8.5,18410.0],["2025-10-09",8.5,8.9,8.5,8.6,55360.0],["2025-10-10",8.5,8.8,7.9,8.0,107130.0],["2025-10-13",8.4,8.6,7.9,8.3,54630.0],["2025-10-14",8.2,8.5,8.0,8.0,41740.0],["2025-10-15",8.1,8.3,7.7,7.8,90190.0],["2025-10-16",8.1,9.9,8.0,8.8,1035240.0],["2025-10-17",9.2,11.2,9.2,10.1,493330.0],["2025-10-20",10.3,11.8,10.2,11.4,287550.0],["2025-10-21",11.9,13.1,11.0,12.0,295570.0],["2025-10-22",11.6,11.9,10.9,11.6,119060.0],["2025-10-23",11.6,12.5,10.5,10.6,79350.0],["2025-10-24",10.9,11.0,10.2,10.5,67270.0],["2025-10-27",10.4,11.8,10.2,11.6,122790.0],["2025-10-28",11.5,11.5,10.8,11.1,52460.0],["2025-10-29",11.1,11.1,10.3,10.5,47770.0],["2025-10-30",10.3,11.7,10.2,11.6,85470.0],["2025-10-31",11.4,12.1,10.9,11.2,101610.0],["2025-11-03",11.2,11.2,10.1,11.0,90840.0],["2025-11-04",10.9,11.1,10.2,10.2,54950.0],["2025-11-05",10.5,10.5,9.5,9.8,50310.0],["2025-11-06",9.7,9.9,9.1,9.4,54230.0],["2025-11-07",9.0,9.1,7.8,8.2,127270.0],["2025-11-10",8.1,8.6,7.9,8.1,76200.0],["2025-11-11",8.0,8.3,7.8,8.1,73570.0],["2025-11-12",8.0,8.4,7.8,8.1,77530.0],["2025-11-13",8.2,9.4,8.2,9.3,147000.0],["2025-11-14",9.1,10.0,8.9,9.0,76130.0],["2025-11-17",8.6,9.5,8.5,8.5,89470.0],["2025-11-18",8.4,9.0,8.4,8.9,48430.0],["2025-11-19",8.8,9.5,8.8,9.1,58870.0],["2025-11-20",8.8,9.1,8.3,8.5,140610.0],["2025-11-21",8.3,8.7,8.2,8.4,39700.0],["2025-11-24",8.2,8.8,8.1,8.8,72280.0],["2025-11-25",8.8,8.9,8.4,8.6,47500.0],["2025-11-26",8.4,9.1,8.3,8.9,52540.0],["2025-11-28",8.6,9.4,8.6,9.2,22370.0],["2025-12-01",8.5,8.6,7.8,8.0,224750.0],["2025-12-02",8.0,8.0,7.2,7.3,209590.0],["2025-12-03",7.75,8.91,7.15,8.7,176100.0],["2025-12-04",8.22,9.38,7.39,9.38,264300.0],["2025-12-05",9.2,9.24,8.48,8.66,149000.0],["2025-12-08",8.62,8.75,7.88,8.5,90300.0],["2025-12-09",8.45,8.63,8.12,8.49,120500.0],["2025-12-10",8.38,9.17,8.23,9.0,127600.0],["2025-12-11",8.92,9.82,8.79,9.81,86200.0],["2025-12-12",9.78,10.1,9.53,9.83,121600.0],["2025-12-15",9.79,10.1,9.53,9.93,63700.0],["2025-12-16",9.9,10.09,9.63,9.81,99400.0],["2025-12-17",9.95,9.95,8.77,9.13,90000.0],["2025-12-18",9.01,9.25,8.66,8.93,59500.0],["2025-12-19",8.94,10.15,8.49,9.98,320300.0],["2025-12-22",9.83,11.09,9.72,10.37,88900.0],["2025-12-23",10.31,10.61,10.09,10.38,49500.0],["2025-12-24",10.35,10.83,10.2,10.75,40200.0],["2025-12-26",10.73,12.0,10.73,11.49,106500.0],["2025-12-29",11.28,11.36,11.0,11.1,101400.0],["2025-12-30",11.12,11.92,11.03,11.67,144800.0],["2025-12-31",11.71,12.18,11.47,11.57,113400.0],["2026-01-02",11.5,11.74,10.6,10.96,69900.0],["2026-01-05",10.95,11.59,10.15,10.87,65900.0],["2026-01-06",10.78,11.52,10.78,11.52,67700.0],["2026-01-07",11.4,12.32,11.24,11.75,124000.0],["2026-01-08",11.7,11.99,11.14,11.75,155900.0],["2026-01-09",11.93,13.3,11.88,12.23,204400.0],["2026-01-12",12.32,12.78,11.02,11.33,157800.0],["2026-01-13",11.28,11.83,10.52,10.63,101100.0],["2026-01-14",10.7,12.74,10.66,12.66,243900.0],["2026-01-15",12.69,13.07,12.0,13.07,139800.0],["2026-01-16",13.01,14.21,12.59,13.82,98600.0],["2026-01-20",14.19,15.07,13.93,14.92,201500.0],["2026-01-21",14.9,15.99,14.46,15.8,274300.0],["2026-01-22",15.93,17.33,15.66,16.32,131800.0],["2026-01-23",16.19,16.74,15.02,15.05,71100.0],["2026-01-26",15.02,15.73,14.08,15.64,64100.0],["2026-01-27",15.47,16.77,15.01,16.62,72300.0],["2026-01-28",16.53,16.91,15.45,15.61,95900.0],["2026-01-29",15.7,15.75,14.75,14.92,87700.0],["2026-01-30",14.7,15.13,13.92,14.95,93500.0],["2026-02-02",14.75,15.76,14.44,15.1,104400.0],["2026-02-03",15.1,15.89,14.61,14.83,81700.0],["2026-02-04",14.81,15.15,13.5,14.89,101100.0],["2026-02-05",14.66,15.55,12.85,14.6,68100.0],["2026-02-06",14.85,16.24,14.27,15.52,109000.0],["2026-02-09",15.27,15.47,13.88,13.98,63000.0],["2026-02-10",17.01,17.8,15.0,15.64,559300.0],["2026-02-11",15.28,16.07,15.28,15.73,140200.0],["2026-02-12",15.94,16.11,15.48,15.62,112400.0],["2026-02-13",15.62,17.45,15.41,16.16,143600.0],["2026-02-17",16.39,16.76,15.59,16.64,117000.0],["2026-02-18",16.67,18.7,16.3,17.43,161500.0],["2026-02-19",17.39,19.9,16.74,19.56,218400.0],["2026-02-20",19.37,19.9,18.23,18.42,122000.0],["2026-02-23",18.46,19.39,17.52,18.4,75600.0],["2026-02-24",18.5,19.97,18.22,19.49,94000.0],["2026-02-25",19.49,20.47,19.31,20.44,80800.0],["2026-02-26",20.27,20.59,19.17,20.47,41200.0],["2026-02-27",20.0,20.93,19.61,20.47,94600.0],["2026-03-02",19.82,20.78,18.85,20.55,82300.0],["2026-03-03",19.76,20.52,18.65,19.7,90900.0],["2026-03-04",19.92,21.42,19.74,21.31,199100.0],["2026-03-05",20.92,22.76,20.73,22.5,220800.0],["2026-03-06",22.21,25.68,22.21,25.29,264500.0],["2026-03-09",25.0,26.54,22.34,24.98,302700.0],["2026-03-10",24.97,25.87,24.5,25.43,179600.0],["2026-03-11",25.42,25.99,24.54,24.54,48800.0],["2026-03-12",24.53,25.44,23.33,24.45,226600.0],["2026-03-13",23.61,24.99,22.75,23.08,96000.0],["2026-03-16",23.12,25.42,23.12,23.49,154700.0],["2026-03-17",23.57,24.04,22.28,22.94,106000.0],["2026-03-18",22.65,22.98,20.63,21.79,220100.0],["2026-03-19",21.52,22.26,20.59,21.12,170900.0],["2026-03-20",20.76,21.63,20.18,20.68,598200.0],["2026-03-23",20.69,21.76,19.11,21.33,301200.0],["2026-03-24",23.21,24.49,21.09,23.57,287000.0],["2026-03-25",24.38,26.34,23.05,23.5,467600.0],["2026-03-26",23.45,26.0,23.18,24.91,201800.0],["2026-03-27",24.61,25.09,24.03,24.43,91800.0],["2026-03-30",24.43,25.6,23.8,24.1,73500.0],["2026-03-31",24.6,25.79,24.17,24.91,105600.0],["2026-04-01",25.19,26.35,24.57,24.87,111100.0],["2026-04-02",24.11,25.39,23.65,23.78,126300.0],["2026-04-06",23.78,25.0,23.66,23.95,153700.0],["2026-04-07",24.92,26.32,23.43,25.71,410500.0],["2026-04-08",26.73,27.81,24.85,27.05,221500.0],["2026-04-09",27.1,27.92,25.82,26.76,186400.0],["2026-04-10",26.88,26.92,24.94,25.86,202100.0],["2026-04-13",25.84,27.99,25.84,26.19,391300.0],["2026-04-14",26.35,28.92,25.27,28.78,509700.0],["2026-04-15",28.88,30.5,28.78,29.77,315600.0],["2026-04-16",29.96,30.34,28.88,29.35,195100.0],["2026-04-17",30.57,32.58,29.79,31.55,297000.0],["2026-04-20",31.55,34.58,31.55,34.58,201800.0],["2026-04-21",34.39,35.4,33.61,34.35,192600.0],["2026-04-22",34.93,35.66,34.26,35.53,217600.0],["2026-04-23",35.93,36.0,33.86,34.83,277800.0],["2026-04-24",34.84,35.38,31.86,33.33,344400.0],["2026-04-27",33.17,34.26,32.54,33.59,190700.0],["2026-04-28",33.4,35.95,31.61,34.69,190900.0],["2026-04-29",34.69,36.6,31.76,35.39,401000.0],["2026-04-30",36.54,39.1,36.05,36.62,304800.0],["2026-05-01",36.73,37.88,34.41,35.59,199300.0],["2026-05-04",35.59,38.55,35.2,38.39,270600.0],["2026-05-05",38.59,39.74,36.31,37.32,236800.0],["2026-05-06",37.5,39.5,37.32,37.69,149100.0],["2026-05-07",37.32,40.25,36.48,39.83,258100.0],["2026-05-08",39.91,41.88,39.81,40.24,236900.0],["2026-05-11",40.75,41.67,38.3,39.31,198300.0],["2026-05-12",38.8,41.26,37.73,40.91,224700.0],["2026-05-13",40.69,41.59,38.39,39.6,219700.0],["2026-05-14",39.82,40.31,38.1,38.42,117500.0],["2026-05-15",43.85,43.85,38.69,38.97,261200.0],["2026-05-18",39.0,40.25,33.73,34.48,408400.0],["2026-05-19",33.24,33.68,31.25,31.67,729500.0],["2026-05-20",32.19,32.72,30.49,31.13,374100.0],["2026-05-21",30.62,32.36,30.01,30.62,364700.0],["2026-05-22",30.62,31.45,25.24,25.57,708100.0],["2026-05-26",25.29,27.93,25.1,27.38,643000.0],["2026-05-27",27.58,29.88,27.42,29.69,321500.0],["2026-05-28",29.99,30.56,29.25,29.63,188800.0],["2026-05-29",29.62,29.67,28.41,29.23,212100.0],["2026-06-01",29.18,29.71,27.5,28.25,216200.0],["2026-06-02",27.87,28.52,24.39,24.43,332400.0],["2026-06-03",24.52,27.24,23.63,27.18,435300.0],["2026-06-04",27.09,30.94,27.0,28.68,250100.0],["2026-06-05",28.47,28.73,25.8,26.09,295700.0],["2026-06-08",26.77,27.91,25.05,25.41,169900.0],["2026-06-09",26.04,27.4,24.39,25.79,158800.0],["2026-06-10",26.05,27.6,25.63,26.09,197000.0],["2026-06-11",26.4,27.84,26.29,26.48,238900.0],["2026-06-12",26.34,29.17,26.34,28.8,148300.0],["2026-06-15",29.29,30.72,28.8,30.2,188600.0],["2026-06-16",30.0,31.46,27.1,28.17,344100.0],["2026-06-17",28.42,30.63,27.66,28.41,499900.0],["2026-06-18",28.7,29.9,27.69,29.63,287900.0],["2026-06-22",30.0,32.16,30.0,31.55,337600.0],["2026-06-23",30.67,32.76,29.1,29.19,226900.0],["2026-06-24",29.29,31.79,29.29,30.03,377500.0],["2026-06-25",30.2,31.98,29.29,29.55,298700.0],["2026-06-26",29.67,31.16,28.75,30.52,2773500.0],["2026-06-29",30.48,34.05,30.48,33.35,465200.0],["2026-06-30",33.45,33.63,32.24,33.2,344500.0],["2026-07-01",32.99,33.39,29.49,30.24,474000.0],["2026-07-02",30.58,32.12,30.13,30.43,524900.0],["2026-07-06",30.6,30.91,28.775,30.63,382469.170794],["2026-07-07",31,33.35,29.69,32.13,583318.147929],["2026-07-08",31.89,33.09,29.69,31.84,424160.706041],["2026-07-09",32,32.71,29.78,29.99,248243.359219],["2026-07-10",29.78,30.13,27.8,29.73,242434.525312],["2026-07-13",29.51,29.885,27.76,27.84,210738.403153],["2026-07-14",28.14,28.14,25.95,26.03,217783.278382],["2026-07-15",25.78,26.655,25.25,26,442840.843346],["2026-07-16",25.67,25.82,23.41,23.73,297534.32619],["2026-07-17",23.41,24.04,23.07,23.57,330666.647425],["2026-07-20",23.6,24.05,22.26,22.59,366130.685292],["2026-07-21",22.71,23.3,22.46,23,411159.711983],["2026-07-22",23,24.92,22.79,23.4,376032.274252],["2026-07-23",23.1,24.01,22.3,23.6,260757.204864],["2026-07-24",23.58,23.715,21.72,22.88,327979.951075],["2026-07-27",22.98,24.35,22.98,24.01,220404.396585],["2026-07-28",24.19,24.19,22.83,23.73,245675.901024],["2026-07-29",23.72,23.84,22.95,23.32,187254.062412],["2026-07-30",23.58,25.07,23.53,24.82,148333.144579]]}