{"t":"APPN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-05-25",15.0,16.75,14.6,15.01,4949200.0],["2017-05-26",15.25,17.39,15.229,17.11,1725800.0],["2017-05-30",18.19,18.94,17.3,17.9,1244500.0],["2017-05-31",18.48,18.48,17.31,17.65,671800.0],["2017-06-01",17.44,18.3,16.782,17.945,414200.0],["2017-06-02",17.8,18.19,17.54,17.85,292100.0],["2017-06-05",17.81,19.65,17.5,19.58,742300.0],["2017-06-06",19.88,20.719,18.6,18.66,748200.0],["2017-06-07",18.63,19.5,18.18,19.42,337000.0],["2017-06-08",19.22,20.0,19.14,19.19,299800.0],["2017-06-09",19.09,19.455,18.5,18.65,269700.0],["2017-06-12",17.95,18.6,17.75,18.37,319300.0],["2017-06-13",18.5,19.34,18.5,18.9,228800.0],["2017-06-14",18.8,19.323,18.29,18.42,266100.0],["2017-06-15",18.42,18.6,17.81,18.16,178500.0],["2017-06-16",18.12,18.89,18.05,18.22,394400.0],["2017-06-19",17.97,18.05,17.05,17.97,358000.0],["2017-06-20",17.84,18.07,17.41,17.61,117100.0],["2017-06-21",17.5,17.71,16.92,17.19,305300.0],["2017-06-22",17.21,17.44,16.93,17.02,320900.0],["2017-06-23",17.09,18.59,17.0,18.47,808500.0],["2017-06-26",18.4,18.65,18.1,18.25,488400.0],["2017-06-27",18.12,18.446,17.65,18.02,485500.0],["2017-06-28",18.05,18.25,17.85,18.11,387200.0],["2017-06-29",17.93,18.9,17.93,18.35,308700.0],["2017-06-30",18.2,18.499,18.03,18.15,216800.0],["2017-07-03",18.14,18.34,17.525,17.71,170500.0],["2017-07-05",17.67,17.85,17.02,17.81,215800.0],["2017-07-06",17.77,17.79,17.25,17.63,157800.0],["2017-07-07",17.57,19.27,17.47,18.86,422200.0],["2017-07-10",18.8,19.65,18.64,18.78,326000.0],["2017-07-11",18.71,19.38,18.34,19.09,242900.0],["2017-07-12",19.24,20.5,18.91,20.15,558900.0],["2017-07-13",20.21,20.21,19.52,19.79,218800.0],["2017-07-14",19.86,20.868,19.72,20.33,282600.0],["2017-07-17",20.5,21.45,20.0,20.24,214200.0],["2017-07-18",20.38,21.249,20.051,20.95,208200.0],["2017-07-19",21.16,21.35,20.72,20.97,154100.0],["2017-07-20",21.1,21.4,21.093,21.22,62700.0],["2017-07-21",21.25,21.493,20.15,20.53,95700.0],["2017-07-24",20.5,20.74,19.51,19.98,129700.0],["2017-07-25",20.06,20.5,20.05,20.25,72200.0],["2017-07-26",20.2,20.63,19.76,20.5,104100.0],["2017-07-27",20.56,20.56,19.5,19.79,114500.0],["2017-07-28",19.68,19.74,19.02,19.51,336800.0],["2017-07-31",19.51,19.83,19.09,19.56,189400.0],["2017-08-01",19.63,20.48,19.455,20.31,129200.0],["2017-08-02",20.81,20.84,19.27,19.61,246400.0],["2017-08-03",19.78,20.84,19.68,20.84,314200.0],["2017-08-04",19.0,20.02,18.45,19.71,418500.0],["2017-08-07",19.76,22.428,19.61,22.17,288400.0],["2017-08-08",21.9,23.28,21.448,22.3,234300.0],["2017-08-09",22.25,22.88,21.36,21.45,158100.0],["2017-08-10",21.47,21.596,19.71,19.89,177600.0],["2017-08-11",19.91,20.57,19.87,20.46,121200.0],["2017-08-14",20.72,21.096,20.106,20.77,67000.0],["2017-08-15",20.65,21.015,20.18,20.56,75000.0],["2017-08-16",20.69,20.97,20.161,20.61,61600.0],["2017-08-17",20.61,20.64,20.15,20.25,92000.0],["2017-08-18",20.15,20.54,20.11,20.52,52500.0],["2017-08-21",20.47,20.627,20.25,20.42,41600.0],["2017-08-22",20.59,21.0,20.14,20.68,96100.0],["2017-08-23",20.51,21.85,20.51,21.26,219900.0],["2017-08-24",21.41,21.861,20.9,21.42,121100.0],["2017-08-25",21.59,21.9,21.149,21.88,173700.0],["2017-08-28",21.9,22.86,21.618,22.54,259000.0],["2017-08-29",22.8,23.15,22.44,22.45,129000.0],["2017-08-30",22.69,22.89,22.35,22.81,85900.0],["2017-08-31",23.04,23.276,22.506,22.89,132500.0],["2017-09-01",23.17,23.17,22.08,22.24,83100.0],["2017-09-05",22.24,23.8,22.21,23.64,229100.0],["2017-09-06",23.79,25.26,22.75,24.83,199300.0],["2017-09-07",24.75,26.99,24.03,25.82,161700.0],["2017-09-08",25.97,26.39,25.27,26.15,176900.0],["2017-09-11",26.48,27.364,25.86,27.09,136200.0],["2017-09-12",27.32,27.894,26.451,27.03,102500.0],["2017-09-13",27.06,27.595,25.815,25.95,114300.0],["2017-09-14",26.0,26.86,25.5,26.43,113100.0],["2017-09-15",26.47,26.7,25.74,25.79,239900.0],["2017-09-18",25.88,26.56,24.809,25.07,137500.0],["2017-09-19",25.3,25.52,25.05,25.05,95500.0],["2017-09-20",25.13,25.26,23.47,23.7,170800.0],["2017-09-21",23.62,23.763,22.43,23.15,133800.0],["2017-09-22",23.12,23.415,22.78,22.88,61800.0],["2017-09-25",23.0,23.564,21.83,22.33,128500.0],["2017-09-26",22.31,23.7,22.02,22.95,67300.0],["2017-09-27",23.0,23.44,23.0,23.35,62600.0],["2017-09-28",23.27,25.24,23.04,25.08,221600.0],["2017-09-29",26.53,28.65,25.3,28.46,342800.0],["2017-10-02",27.77,27.89,23.17,24.01,678100.0],["2017-10-03",24.68,24.93,23.56,24.14,248200.0],["2017-10-04",24.41,24.479,22.85,22.98,324400.0],["2017-10-05",23.22,24.8,22.85,23.49,254000.0],["2017-10-06",23.64,24.5,23.31,24.16,89100.0],["2017-10-09",24.27,25.27,24.164,24.36,109400.0],["2017-10-10",24.53,24.98,23.176,23.29,196800.0],["2017-10-11",23.54,23.915,23.13,23.28,123900.0],["2017-10-12",23.32,24.4,23.28,23.69,78900.0],["2017-10-13",23.83,24.14,23.45,23.69,87300.0],["2017-10-16",23.65,23.89,23.3,23.32,53600.0],["2017-10-17",23.5,23.5,23.25,23.26,63500.0],["2017-10-18",23.42,23.5,22.77,23.02,171200.0],["2017-10-19",23.0,23.23,22.88,23.0,93100.0],["2017-10-20",23.0,24.01,23.0,23.11,81400.0],["2017-10-23",23.0,23.2,21.94,22.25,168200.0],["2017-10-24",22.12,23.47,22.0,22.49,87400.0],["2017-10-25",22.5,23.175,22.1,22.27,152200.0],["2017-10-26",22.39,23.93,22.39,23.02,162800.0],["2017-10-27",23.47,23.663,22.85,23.27,156500.0],["2017-10-30",23.44,23.74,22.805,22.95,110500.0],["2017-10-31",23.09,23.391,22.73,23.1,91300.0],["2017-11-01",23.19,23.76,22.81,22.91,137700.0],["2017-11-02",22.97,24.4,22.655,24.32,159300.0],["2017-11-03",22.79,24.421,22.14,22.66,292900.0],["2017-11-06",22.75,23.068,22.38,22.47,94900.0],["2017-11-07",22.6,23.5,22.48,22.58,124400.0],["2017-11-08",22.61,23.19,22.375,22.69,65700.0],["2017-11-09",22.5,22.69,22.31,22.4,68200.0],["2017-11-10",22.28,22.949,22.28,22.6,70300.0],["2017-11-13",22.7,23.32,22.4,23.25,83800.0],["2017-11-14",22.5,23.0,21.9,22.22,212100.0],["2017-11-15",21.9,22.18,20.56,21.24,299300.0],["2017-11-16",20.25,20.26,19.75,20.05,2163600.0],["2017-11-17",20.14,20.18,19.9,20.02,305900.0],["2017-11-20",19.96,20.08,19.68,19.69,354800.0],["2017-11-21",19.9,20.94,19.83,20.67,903300.0],["2017-11-22",20.8,21.5,20.55,21.5,260200.0],["2017-11-24",21.67,21.818,20.87,21.16,69700.0],["2017-11-27",22.0,22.0,20.75,21.19,376700.0],["2017-11-28",21.15,21.49,21.075,21.21,440200.0],["2017-11-29",21.21,21.51,21.16,21.48,435200.0],["2017-11-30",21.64,22.09,21.11,22.02,529800.0],["2017-12-01",22.25,22.26,20.72,20.72,500900.0],["2017-12-04",20.99,21.4,20.4,21.2,273400.0],["2017-12-05",21.32,21.75,21.01,21.14,109600.0],["2017-12-06",21.19,21.475,21.01,21.2,117100.0],["2017-12-07",21.25,21.4,20.51,20.76,198900.0],["2017-12-08",20.36,20.5,19.74,20.06,501000.0],["2017-12-11",20.06,20.24,19.62,20.11,275000.0],["2017-12-12",20.18,20.688,19.88,20.24,405300.0],["2017-12-13",20.25,20.759,20.03,20.59,242600.0],["2017-12-14",20.63,20.79,20.01,20.46,232400.0],["2017-12-15",20.66,21.33,19.84,20.86,857000.0],["2017-12-18",21.5,27.14,20.59,25.46,3023900.0],["2017-12-19",26.96,28.47,25.263,26.15,1526200.0],["2017-12-20",27.72,27.81,26.585,27.28,902900.0],["2017-12-21",28.43,28.43,26.0,26.88,489200.0],["2017-12-22",26.96,28.67,26.25,27.93,549200.0],["2017-12-26",28.58,30.23,28.06,29.5,728700.0],["2017-12-27",29.69,31.6,29.69,30.32,920500.0],["2017-12-28",30.17,33.78,30.17,33.6,1001000.0],["2017-12-29",33.65,34.53,31.19,31.48,832200.0],["2018-01-02",32.82,33.287,32.06,33.06,748000.0],["2018-01-03",33.98,36.08,33.34,35.73,677200.0],["2018-01-04",40.2,40.2,36.9,37.76,1153000.0],["2018-01-05",39.49,43.26,38.6,39.68,1841300.0],["2018-01-08",39.0,39.49,32.73,36.1,2183100.0],["2018-01-09",37.26,37.391,31.1,31.87,1442300.0],["2018-01-10",31.65,35.03,31.25,34.57,768100.0],["2018-01-11",33.25,38.3,33.25,36.75,1404400.0],["2018-01-12",37.37,37.978,36.011,36.76,610200.0],["2018-01-16",38.49,38.49,37.5,37.69,518300.0],["2018-01-17",38.27,38.98,37.85,38.43,466200.0],["2018-01-18",36.99,37.83,34.24,36.15,733500.0],["2018-01-19",35.11,36.38,35.072,35.51,372900.0],["2018-01-22",35.5,35.5,33.65,33.71,449400.0],["2018-01-23",33.7,34.0,31.606,32.04,697600.0],["2018-01-24",32.0,33.45,32.0,32.1,315200.0],["2018-01-25",32.3,32.91,32.19,32.26,162900.0],["2018-01-26",32.5,32.69,30.25,31.39,534700.0],["2018-01-29",31.41,31.971,30.25,30.94,352900.0],["2018-01-30",30.47,30.8,29.62,30.37,345500.0],["2018-01-31",30.55,31.47,30.5,31.0,249900.0],["2018-02-01",30.93,31.705,29.65,29.8,329200.0],["2018-02-02",29.6,29.7,28.1,28.61,452900.0],["2018-02-05",28.0,28.38,27.07,27.53,411300.0],["2018-02-06",26.26,29.15,26.0,28.88,338100.0],["2018-02-07",28.82,29.84,27.59,27.72,215700.0],["2018-02-08",27.78,28.37,27.321,27.75,181300.0],["2018-02-09",27.97,28.63,27.05,28.0,274800.0],["2018-02-12",28.55,30.69,28.5,30.0,255500.0],["2018-02-13",30.01,31.0,29.734,30.64,170600.0],["2018-02-14",29.65,30.64,29.02,29.99,595400.0],["2018-02-15",30.61,30.88,29.86,30.46,289100.0],["2018-02-16",30.5,30.73,30.3,30.44,233800.0],["2018-02-20",30.51,30.879,29.41,29.52,282100.0],["2018-02-21",29.44,30.71,29.33,30.64,229300.0],["2018-02-22",30.64,30.7,30.01,30.62,279800.0],["2018-02-23",30.8,30.9,28.05,28.74,732100.0],["2018-02-26",28.06,28.63,27.5,27.73,739800.0],["2018-02-27",27.5,28.19,27.4,27.74,491000.0],["2018-02-28",27.85,28.01,27.0,27.04,392700.0],["2018-03-01",27.0,29.11,27.0,28.91,529200.0],["2018-03-02",28.82,29.11,28.47,28.74,390000.0],["2018-03-05",28.77,28.98,27.53,28.8,492200.0],["2018-03-06",29.0,29.11,28.395,28.52,351000.0],["2018-03-07",28.18,29.12,28.18,29.11,312800.0],["2018-03-08",29.01,29.28,28.58,28.71,312900.0],["2018-03-09",28.74,29.112,27.66,28.28,380500.0],["2018-03-12",28.18,29.13,28.18,29.07,276900.0],["2018-03-13",29.0,29.16,27.21,27.28,349500.0],["2018-03-14",27.2,28.41,27.05,27.85,228600.0],["2018-03-15",27.55,27.75,24.94,25.96,766700.0],["2018-03-16",26.0,26.63,25.57,26.36,405800.0],["2018-03-19",26.6,26.75,26.1,26.43,383200.0],["2018-03-20",26.69,26.89,26.35,26.76,458200.0],["2018-03-21",26.84,27.77,26.51,26.77,477100.0],["2018-03-22",26.2,26.609,26.01,26.37,349600.0],["2018-03-23",26.01,26.6,25.57,26.26,322300.0],["2018-03-26",26.74,26.88,25.82,26.38,436700.0],["2018-03-27",26.5,26.75,25.6,26.07,325700.0],["2018-03-28",25.97,26.15,24.92,24.98,323300.0],["2018-03-29",25.16,26.104,24.91,25.18,353400.0],["2018-04-02",25.23,26.46,25.2,26.24,256800.0],["2018-04-03",26.34,26.82,25.85,26.1,222200.0],["2018-04-04",25.54,27.65,25.263,27.31,209000.0],["2018-04-05",27.29,28.28,26.82,28.25,280400.0],["2018-04-06",27.89,28.26,26.3,26.94,355200.0],["2018-04-09",27.55,28.38,27.1,27.51,335900.0],["2018-04-10",27.86,28.129,27.64,27.87,183500.0],["2018-04-11",27.9,28.22,27.26,27.75,152500.0],["2018-04-12",27.93,27.93,26.52,27.27,256500.0],["2018-04-13",27.12,27.26,25.4,25.58,472800.0],["2018-04-16",25.5,26.617,25.29,26.26,225500.0],["2018-04-17",26.3,27.0,26.05,26.84,368400.0],["2018-04-18",27.16,27.6,26.323,27.27,261700.0],["2018-04-19",27.3,29.087,27.3,28.43,404900.0],["2018-04-20",28.43,28.742,27.55,27.71,192700.0],["2018-04-23",27.65,27.726,25.92,26.29,359200.0],["2018-04-24",26.3,27.0,26.11,26.38,339500.0],["2018-04-25",26.5,26.85,25.01,25.97,343400.0],["2018-04-26",26.07,27.49,26.07,26.56,223800.0],["2018-04-27",26.68,27.28,26.592,26.91,220800.0],["2018-04-30",27.0,27.323,26.59,27.11,198200.0],["2018-05-01",28.3,28.5,27.466,27.8,547700.0],["2018-05-02",28.16,28.75,27.9,28.42,387800.0],["2018-05-03",28.46,29.04,28.0,28.82,539800.0],["2018-05-04",28.99,29.1,25.74,26.25,1016500.0],["2018-05-07",26.45,26.785,26.15,26.27,317300.0],["2018-05-08",26.07,26.68,25.6,26.27,323200.0],["2018-05-09",26.46,27.4,26.363,27.14,308300.0],["2018-05-10",27.03,29.86,27.03,29.47,720400.0],["2018-05-11",30.0,31.9,29.925,31.12,1223500.0],["2018-05-14",31.78,31.9,30.4,30.79,526500.0],["2018-05-15",30.85,31.192,29.75,30.27,388600.0],["2018-05-16",30.47,31.325,30.016,30.64,308000.0],["2018-05-17",30.64,31.62,30.59,31.45,332900.0],["2018-05-18",31.15,32.19,31.0,31.49,466100.0],["2018-05-21",31.77,32.0,30.341,30.6,367500.0],["2018-05-22",30.44,31.19,29.85,29.94,317600.0],["2018-05-23",29.92,30.77,29.61,30.44,214400.0],["2018-05-24",30.5,30.95,30.07,30.89,231300.0],["2018-05-25",31.0,31.663,30.91,31.19,207500.0],["2018-05-29",31.15,31.499,31.0,31.45,375400.0],["2018-05-30",31.45,31.71,31.05,31.51,333200.0],["2018-05-31",31.46,32.0,31.35,31.89,329900.0],["2018-06-01",31.91,34.4,31.9,32.79,700300.0],["2018-06-04",33.16,33.63,32.57,33.58,354800.0],["2018-06-05",33.63,35.0,33.63,34.49,418000.0],["2018-06-06",34.73,35.84,34.38,35.55,569500.0],["2018-06-07",35.77,35.909,32.85,33.56,633300.0],["2018-06-08",33.41,33.99,32.86,33.53,330000.0],["2018-06-11",33.51,34.4,33.5,33.75,379900.0],["2018-06-12",34.14,34.99,34.04,34.93,385200.0],["2018-06-13",35.0,38.5,34.975,38.41,933400.0],["2018-06-14",38.87,40.715,38.2,40.01,1079200.0],["2018-06-15",41.0,43.43,40.47,42.34,1238000.0],["2018-06-18",41.51,43.61,41.5,43.06,851900.0],["2018-06-19",42.36,42.67,39.89,41.18,920600.0],["2018-06-20",40.18,40.379,38.01,39.65,1055600.0],["2018-06-21",39.52,39.57,36.7,37.14,875000.0],["2018-06-22",37.42,37.5,35.23,35.55,647500.0],["2018-06-25",35.14,35.15,32.63,33.95,700800.0],["2018-06-26",34.12,36.3,34.12,35.16,604300.0],["2018-06-27",35.16,35.5,33.06,33.44,518300.0],["2018-06-28",33.38,35.64,32.74,35.36,433400.0],["2018-06-29",35.93,37.271,35.678,36.16,480100.0],["2018-07-02",34.95,35.01,32.14,33.64,1002600.0],["2018-07-03",33.74,34.34,33.15,33.59,240400.0],["2018-07-05",33.77,34.026,31.08,31.6,744400.0],["2018-07-06",31.65,33.37,31.38,33.12,412700.0],["2018-07-09",33.17,33.75,31.82,33.22,415300.0],["2018-07-10",33.25,33.49,31.68,31.81,437400.0],["2018-07-11",31.5,32.7,31.5,32.21,242400.0],["2018-07-12",31.96,34.07,31.81,33.5,878700.0],["2018-07-13",34.28,34.53,32.56,33.13,1234000.0],["2018-07-16",33.39,34.12,32.6,32.73,773700.0],["2018-07-17",32.73,33.62,32.05,33.58,440800.0],["2018-07-18",33.72,34.25,32.985,33.9,392600.0],["2018-07-19",33.81,34.38,33.2,33.31,312500.0],["2018-07-20",33.45,33.821,32.76,33.11,288700.0],["2018-07-23",33.17,33.959,32.45,33.75,273900.0],["2018-07-24",33.75,33.75,31.9,32.34,715600.0],["2018-07-25",32.25,33.545,32.15,33.2,384500.0],["2018-07-26",32.99,34.15,32.23,33.93,330800.0],["2018-07-27",33.79,34.22,31.264,32.21,490800.0],["2018-07-30",32.3,32.489,29.801,30.94,626800.0],["2018-07-31",30.83,31.645,29.85,31.08,459800.0],["2018-08-01",31.23,31.95,30.34,31.88,502500.0],["2018-08-02",31.87,33.35,31.41,33.07,472100.0],["2018-08-03",31.87,33.35,29.69,30.505,1381700.0],["2018-08-06",30.5,32.97,30.5,31.75,616700.0],["2018-08-07",32.0,32.84,31.564,31.77,416200.0],["2018-08-08",32.01,33.99,31.897,33.96,506000.0],["2018-08-09",33.83,35.53,33.79,35.0,938700.0],["2018-08-10",35.23,37.5,35.18,37.35,987100.0],["2018-08-13",37.25,37.949,35.11,35.47,801700.0],["2018-08-14",35.62,36.3,35.4,35.86,342100.0],["2018-08-15",35.71,36.07,34.384,35.96,421200.0],["2018-08-16",36.0,36.269,35.53,35.89,256700.0],["2018-08-17",35.9,36.29,35.11,36.19,247900.0],["2018-08-20",36.2,36.98,36.001,36.23,336400.0],["2018-08-21",34.99,35.47,33.15,33.25,1751500.0],["2018-08-22",33.16,34.07,33.16,33.78,393200.0],["2018-08-23",33.83,34.37,33.15,33.93,363400.0],["2018-08-24",34.07,35.7,33.955,34.84,550400.0],["2018-08-27",35.0,35.59,34.606,35.26,350000.0],["2018-08-28",35.25,35.47,34.25,34.62,340600.0],["2018-08-29",34.56,35.33,34.381,34.69,356600.0],["2018-08-30",34.75,35.09,34.32,34.97,318200.0],["2018-08-31",34.95,35.339,34.51,34.93,266400.0],["2018-09-04",34.95,36.35,34.93,35.88,739800.0],["2018-09-05",35.95,36.0,32.6,34.09,999100.0],["2018-09-06",33.88,35.15,33.25,34.82,402200.0],["2018-09-07",34.4,35.79,34.147,35.01,354600.0],["2018-09-10",35.36,36.74,35.22,36.46,607100.0],["2018-09-11",36.66,37.5,36.01,37.45,722400.0],["2018-09-12",37.49,37.64,35.4,36.46,393100.0],["2018-09-13",36.5,37.48,36.385,36.73,362500.0],["2018-09-14",36.63,37.0,36.035,36.84,306700.0],["2018-09-17",36.47,36.74,35.17,35.19,343300.0],["2018-09-18",35.31,36.01,35.19,35.98,316800.0],["2018-09-19",35.98,36.41,33.97,35.05,467200.0],["2018-09-20",35.63,35.86,34.76,35.63,354900.0],["2018-09-21",35.57,35.971,34.16,34.38,873200.0],["2018-09-24",33.8,34.5,33.0,34.32,387600.0],["2018-09-25",34.46,34.89,34.07,34.23,254600.0],["2018-09-26",34.4,34.4,33.38,34.14,224600.0],["2018-09-27",34.05,34.5,33.6,33.66,209400.0],["2018-09-28",33.38,33.86,32.8,33.1,267000.0],["2018-10-01",32.75,32.75,29.755,30.24,1534700.0],["2018-10-02",30.24,30.825,28.38,28.42,600100.0],["2018-10-03",28.5,29.14,28.22,28.99,624500.0],["2018-10-04",28.69,28.9,27.95,28.56,667200.0],["2018-10-05",28.3,28.94,27.57,28.46,407900.0],["2018-10-08",28.86,28.95,26.5,27.28,560000.0],["2018-10-09",27.01,27.83,25.71,27.0,657300.0],["2018-10-10",26.69,26.71,23.88,24.28,1065400.0],["2018-10-11",23.91,25.0,23.35,23.38,673900.0],["2018-10-12",25.74,26.32,24.96,25.51,831100.0],["2018-10-15",26.26,27.0,25.0,25.31,572900.0],["2018-10-16",25.33,25.873,24.2,25.17,574700.0],["2018-10-17",25.75,26.35,25.2,26.15,638200.0],["2018-10-18",26.48,26.48,24.05,24.62,579300.0],["2018-10-19",24.75,25.33,23.0,23.76,805400.0],["2018-10-22",23.83,24.92,23.4,24.72,391300.0],["2018-10-23",23.75,24.519,22.8,24.25,603300.0],["2018-10-24",24.31,24.89,22.61,22.99,487600.0],["2018-10-25",23.14,25.02,23.105,24.51,554400.0],["2018-10-26",23.59,24.8,23.51,24.14,424000.0],["2018-10-29",24.54,25.08,23.15,23.51,443000.0],["2018-10-30",23.75,25.68,23.5,25.33,481800.0],["2018-10-31",25.77,26.21,24.84,25.71,488100.0],["2018-11-01",26.24,26.35,24.63,26.09,952800.0],["2018-11-02",27.0,28.0,24.8,25.59,944000.0],["2018-11-05",25.59,27.39,25.427,27.16,578200.0],["2018-11-06",26.79,27.78,26.35,26.56,488700.0],["2018-11-07",26.91,28.78,26.77,28.21,447200.0],["2018-11-08",28.16,28.62,27.64,28.02,262200.0],["2018-11-09",27.7,27.7,25.59,25.98,400800.0],["2018-11-12",25.38,26.76,25.1,26.46,346500.0],["2018-11-13",26.76,27.17,25.84,26.53,256900.0],["2018-11-14",26.71,27.139,25.44,26.66,307000.0],["2018-11-15",26.55,27.39,26.353,27.22,332200.0],["2018-11-16",27.02,27.9,26.8,27.55,412700.0],["2018-11-19",27.5,27.853,24.52,25.52,605800.0],["2018-11-20",24.23,25.65,24.03,25.4,735000.0],["2018-11-21",25.51,26.86,25.51,26.18,377000.0],["2018-11-23",26.24,26.96,26.18,26.54,102200.0],["2018-11-26",26.92,27.22,26.32,27.19,266400.0],["2018-11-27",26.98,27.74,26.228,27.62,437700.0],["2018-11-28",28.0,29.63,27.95,29.09,502200.0],["2018-11-29",29.5,29.7,28.79,29.19,366500.0],["2018-11-30",29.47,30.4,29.36,30.06,395600.0],["2018-12-03",31.0,31.36,29.58,30.05,426700.0],["2018-12-04",30.0,30.977,28.67,28.7,550500.0],["2018-12-06",28.06,29.65,27.62,29.52,666500.0],["2018-12-07",29.99,30.04,28.26,28.46,380900.0],["2018-12-10",28.43,29.8,28.42,29.46,300800.0],["2018-12-11",29.86,30.51,28.955,29.06,275200.0],["2018-12-12",29.6,30.24,28.95,29.22,297800.0],["2018-12-13",28.5,29.01,26.33,26.65,903200.0],["2018-12-14",26.6,27.2,26.3,26.73,409300.0],["2018-12-17",26.42,26.78,24.8,25.13,504700.0],["2018-12-18",25.66,26.38,25.0,26.07,527600.0],["2018-12-19",26.03,27.45,25.53,26.06,428600.0],["2018-12-20",25.83,26.572,24.44,25.47,473300.0],["2018-12-21",25.42,25.42,24.084,24.93,649300.0],["2018-12-24",24.65,26.21,24.65,25.9,333100.0],["2018-12-26",26.17,27.89,26.17,27.82,411900.0],["2018-12-27",27.56,27.98,26.959,27.8,310800.0],["2018-12-28",27.95,28.18,27.14,27.61,304800.0],["2018-12-31",27.84,28.0,26.25,26.71,459900.0],["2019-01-02",26.25,27.32,26.01,26.5,467800.0],["2019-01-03",26.07,26.14,25.36,25.61,328600.0],["2019-01-04",25.95,26.94,25.22,26.91,377100.0],["2019-01-07",27.0,28.34,27.0,28.32,476800.0],["2019-01-08",28.73,29.22,28.37,29.17,528700.0],["2019-01-09",29.22,30.035,28.995,29.52,302200.0],["2019-01-10",29.45,30.44,29.07,30.35,448200.0],["2019-01-11",30.48,31.44,30.13,30.93,659500.0],["2019-01-14",30.9,30.9,29.52,29.64,389400.0],["2019-01-15",29.7,31.44,29.7,31.05,390300.0],["2019-01-16",31.28,31.55,30.59,31.02,323700.0],["2019-01-17",31.0,31.65,30.805,31.55,631100.0],["2019-01-18",32.27,32.39,30.62,31.16,1031400.0],["2019-01-22",31.13,31.79,31.01,31.78,435200.0],["2019-01-23",31.82,32.11,31.1,31.57,242700.0],["2019-01-24",31.71,32.09,31.18,31.18,225900.0],["2019-01-25",31.5,32.027,31.2,31.9,401200.0],["2019-01-28",31.54,32.08,31.34,31.83,223300.0],["2019-01-29",31.93,32.38,31.54,31.66,196000.0],["2019-01-30",31.93,32.17,31.42,31.55,206400.0],["2019-01-31",31.58,32.36,31.58,32.19,441200.0],["2019-02-01",31.24,31.77,30.5,31.69,376300.0],["2019-02-04",31.72,32.45,31.72,32.2,345900.0],["2019-02-05",32.56,32.65,32.018,32.42,331600.0],["2019-02-06",32.4,32.75,31.8,32.05,166500.0],["2019-02-07",31.7,35.0,31.31,34.19,2385000.0],["2019-02-08",34.73,36.9,34.29,36.78,1836000.0],["2019-02-11",37.02,37.67,35.6,35.77,1210300.0],["2019-02-12",36.13,37.4,35.4,37.38,820300.0],["2019-02-13",37.84,38.23,37.01,37.15,703900.0],["2019-02-14",37.06,39.13,37.05,38.47,734200.0],["2019-02-15",38.75,38.98,38.08,38.97,572700.0],["2019-02-19",38.8,39.515,37.74,38.27,808900.0],["2019-02-20",38.34,39.14,38.08,38.32,541800.0],["2019-02-21",38.12,39.17,38.11,38.75,714900.0],["2019-02-22",36.5,36.72,33.5,35.58,1859500.0],["2019-02-25",36.0,36.46,35.43,36.37,678500.0],["2019-02-26",35.7,37.07,35.54,36.79,591500.0],["2019-02-27",36.66,37.344,36.54,36.91,296900.0],["2019-02-28",36.71,36.94,36.12,36.49,369500.0],["2019-03-01",36.81,37.28,36.46,36.71,466100.0],["2019-03-04",36.95,36.95,33.83,35.26,787100.0],["2019-03-05",35.27,36.38,34.625,36.27,553400.0],["2019-03-06",36.17,36.17,35.05,35.94,507300.0],["2019-03-07",35.74,35.99,34.96,35.53,442400.0],["2019-03-08",34.9,35.43,34.693,35.03,372400.0],["2019-03-11",35.07,36.14,34.907,35.73,327300.0],["2019-03-12",35.8,35.84,35.24,35.5,405900.0],["2019-03-13",35.58,36.17,35.33,35.36,407300.0],["2019-03-14",35.15,36.154,35.0,35.9,491700.0],["2019-03-15",36.07,36.07,35.26,35.4,694800.0],["2019-03-18",35.39,35.79,35.2,35.53,592200.0],["2019-03-19",35.66,35.84,35.34,35.66,317000.0],["2019-03-20",35.68,35.98,35.2,35.47,222500.0],["2019-03-21",35.33,36.25,35.3,36.07,229900.0],["2019-03-22",35.89,36.0,34.485,34.71,457000.0],["2019-03-25",34.5,34.55,33.65,34.34,288800.0],["2019-03-26",34.49,34.959,34.06,34.6,233400.0],["2019-03-27",34.6,34.6,32.8,33.47,342500.0],["2019-03-28",33.59,34.23,33.21,33.53,232800.0],["2019-03-29",33.76,34.475,33.25,34.43,312200.0],["2019-04-01",34.77,34.921,33.75,33.96,273000.0],["2019-04-02",33.85,34.31,33.31,34.21,187700.0],["2019-04-03",34.44,34.661,33.905,34.19,171900.0],["2019-04-04",34.1,34.236,32.42,33.03,321300.0],["2019-04-05",33.02,33.657,32.6,32.83,241400.0],["2019-04-08",32.7,32.787,31.555,32.57,237600.0],["2019-04-09",32.36,33.38,32.217,32.36,232200.0],["2019-04-10",32.37,32.813,31.76,31.98,275200.0],["2019-04-11",32.05,32.58,31.79,32.32,224900.0],["2019-04-12",32.46,32.67,31.85,32.57,211700.0],["2019-04-15",32.7,33.46,32.34,32.94,286800.0],["2019-04-16",33.15,33.24,32.11,32.36,286600.0],["2019-04-17",32.5,33.0,31.965,32.59,335800.0],["2019-04-18",32.59,32.8,31.4,32.68,399500.0],["2019-04-22",32.68,33.1,32.535,32.89,261000.0],["2019-04-23",32.96,33.67,32.96,33.52,257000.0],["2019-04-24",33.74,34.66,33.52,33.74,291800.0],["2019-04-25",33.4,34.53,33.05,34.26,255600.0],["2019-04-26",34.23,35.51,34.02,35.27,302300.0],["2019-04-29",35.3,35.8,35.14,35.44,371600.0],["2019-04-30",35.5,36.165,35.39,36.09,288500.0],["2019-05-01",36.25,36.34,35.729,35.75,558000.0],["2019-05-02",35.63,36.225,34.71,36.12,539500.0],["2019-05-03",31.09,33.32,31.01,32.12,2074600.0],["2019-05-06",31.32,33.14,30.551,33.09,711400.0],["2019-05-07",32.93,33.56,32.85,33.27,547600.0],["2019-05-08",32.99,34.15,32.9,33.53,470700.0],["2019-05-09",33.24,34.14,32.46,33.72,338400.0],["2019-05-10",33.61,35.33,33.24,35.09,492100.0],["2019-05-13",34.43,34.93,32.79,32.89,495700.0],["2019-05-14",33.34,34.0,33.195,33.87,272800.0],["2019-05-15",33.63,34.41,33.36,34.15,249800.0],["2019-05-16",35.11,36.74,34.79,35.42,679900.0],["2019-05-17",35.07,35.33,34.565,34.96,276000.0],["2019-05-20",34.55,34.95,33.6,33.74,243200.0],["2019-05-21",34.1,34.43,33.6,33.83,197300.0],["2019-05-22",33.65,35.04,33.65,34.86,262300.0],["2019-05-23",35.16,36.37,33.83,33.98,451700.0],["2019-05-24",34.31,35.35,34.26,34.7,285200.0],["2019-05-28",35.0,35.4,34.35,35.14,563400.0],["2019-05-29",34.97,35.3,34.22,35.26,436600.0],["2019-05-30",35.26,36.377,35.01,36.12,421200.0],["2019-05-31",35.52,36.52,35.436,36.13,331800.0],["2019-06-03",36.0,36.57,32.65,33.3,677900.0],["2019-06-04",33.92,34.56,33.46,34.36,507700.0],["2019-06-05",34.54,34.79,33.04,34.73,445500.0],["2019-06-06",34.06,34.48,33.15,34.22,326800.0],["2019-06-07",34.23,34.68,32.0,32.78,888500.0],["2019-06-10",33.06,34.13,32.19,32.27,548400.0],["2019-06-11",32.6,32.6,30.43,31.36,946700.0],["2019-06-12",31.16,32.26,31.16,32.06,412800.0],["2019-06-13",32.11,32.88,31.68,32.6,466200.0],["2019-06-14",32.36,32.7,31.965,32.5,437400.0],["2019-06-17",32.57,34.88,32.29,34.68,695500.0],["2019-06-18",34.97,37.123,34.815,36.8,984400.0],["2019-06-19",37.0,37.8,36.35,37.76,606000.0],["2019-06-20",38.0,39.05,37.82,38.83,642100.0],["2019-06-21",38.67,39.915,38.14,39.75,1967100.0],["2019-06-24",39.69,39.69,36.565,36.79,808800.0],["2019-06-25",36.91,37.28,35.07,35.17,534600.0],["2019-06-26",35.27,35.99,34.01,34.33,494400.0],["2019-06-27",34.35,36.24,34.31,36.08,890800.0],["2019-06-28",36.08,36.87,35.75,36.07,4969100.0],["2019-07-01",36.4,36.72,35.04,35.53,513000.0],["2019-07-02",35.84,35.84,34.86,35.53,305800.0],["2019-07-03",35.59,36.79,35.421,36.69,254100.0],["2019-07-05",36.42,36.87,35.93,36.35,295800.0],["2019-07-08",36.2,37.55,36.132,37.25,381500.0],["2019-07-09",37.22,38.22,37.16,38.03,375100.0],["2019-07-10",38.18,38.65,37.55,38.56,530400.0],["2019-07-11",38.63,39.2,38.05,38.47,315000.0],["2019-07-12",38.68,38.69,37.56,38.22,275400.0],["2019-07-15",38.33,38.376,37.22,38.05,278200.0],["2019-07-16",37.89,37.9,36.68,36.98,333100.0],["2019-07-17",37.0,37.06,36.43,36.52,349400.0],["2019-07-18",36.19,36.73,35.72,36.61,318000.0],["2019-07-19",36.63,37.159,36.0,36.01,335900.0],["2019-07-22",36.27,36.65,35.91,36.33,354500.0],["2019-07-23",36.42,37.0,35.58,36.9,519200.0],["2019-07-24",36.95,39.94,36.56,39.89,1065300.0],["2019-07-25",39.84,41.04,39.33,41.03,453000.0],["2019-07-26",39.61,41.53,39.25,39.89,580000.0],["2019-07-29",39.92,40.12,38.84,39.37,277500.0],["2019-07-30",39.26,40.1,39.18,39.41,309300.0],["2019-07-31",39.42,40.19,38.69,39.29,409000.0],["2019-08-01",39.31,40.1,38.475,38.55,408700.0],["2019-08-02",38.17,38.75,37.46,38.71,407600.0],["2019-08-05",38.37,39.08,37.251,38.95,602200.0],["2019-08-06",39.23,39.99,39.115,39.82,871000.0],["2019-08-07",39.41,41.21,38.84,40.84,633400.0],["2019-08-08",41.31,43.58,40.98,43.24,1228000.0],["2019-08-09",45.05,51.99,44.2,51.45,2682500.0],["2019-08-12",51.53,54.12,50.33,53.8,1417700.0],["2019-08-13",51.45,55.2,50.76,55.01,1467900.0],["2019-08-14",53.45,57.63,53.45,56.58,1319600.0],["2019-08-15",56.8,57.36,55.201,56.13,925400.0],["2019-08-16",56.49,60.29,56.49,59.54,1252400.0],["2019-08-19",60.15,61.01,58.24,59.9,890700.0],["2019-08-20",59.77,59.9,56.68,57.87,1101600.0],["2019-08-21",59.09,61.27,58.202,58.96,957400.0],["2019-08-22",59.01,60.56,57.79,60.24,723800.0],["2019-08-23",60.24,62.94,59.72,60.06,880300.0],["2019-08-26",60.54,61.83,59.94,61.43,414500.0],["2019-08-27",62.05,62.05,58.925,60.06,595700.0],["2019-08-28",59.49,59.49,57.9,58.37,678700.0],["2019-08-29",58.78,60.33,58.37,59.71,349600.0],["2019-08-30",60.06,61.0,58.5,59.47,520300.0],["2019-09-03",59.25,59.81,57.14,57.29,926400.0],["2019-09-04",57.65,58.91,57.08,58.0,537000.0],["2019-09-05",55.85,56.55,52.61,55.3,2730100.0],["2019-09-06",55.39,55.9,52.09,52.6,1089800.0],["2019-09-09",52.59,52.59,48.2,49.0,1969200.0],["2019-09-10",48.64,49.24,47.58,48.12,988100.0],["2019-09-11",48.6,49.79,47.35,49.08,668300.0],["2019-09-12",49.47,50.41,48.57,48.66,585900.0],["2019-09-13",48.51,48.848,46.59,47.5,900900.0],["2019-09-16",46.62,48.63,46.05,48.05,653000.0],["2019-09-17",48.4,49.24,48.29,48.98,527300.0],["2019-09-18",48.54,48.845,46.45,48.2,599700.0],["2019-09-19",48.3,49.084,47.295,47.57,468900.0],["2019-09-20",47.45,49.07,47.06,48.65,1289800.0],["2019-09-23",48.68,49.23,47.49,48.35,414400.0],["2019-09-24",48.89,49.61,47.6,48.75,648600.0],["2019-09-25",48.55,51.14,47.82,50.46,792400.0],["2019-09-26",50.71,50.9,47.295,48.38,561700.0],["2019-09-27",48.55,48.55,45.08,46.23,732300.0],["2019-09-30",46.29,48.055,45.99,47.5,433400.0],["2019-10-01",47.81,48.28,46.91,47.29,359000.0],["2019-10-02",47.54,47.79,46.265,47.23,491500.0],["2019-10-03",46.34,48.97,46.01,48.33,576800.0],["2019-10-04",49.07,49.71,48.25,48.94,378600.0],["2019-10-07",48.46,49.11,47.94,48.27,414700.0],["2019-10-08",48.08,48.32,46.33,47.48,349100.0],["2019-10-09",47.85,48.79,47.6,47.94,233000.0],["2019-10-10",47.88,48.9,47.142,48.68,466600.0],["2019-10-11",50.01,51.28,49.81,50.49,677500.0],["2019-10-14",50.88,52.45,50.648,50.82,636600.0],["2019-10-15",50.84,51.49,49.0,50.33,545900.0],["2019-10-16",50.0,50.0,44.91,45.185,1032000.0],["2019-10-17",45.68,46.5,43.05,43.31,1080000.0],["2019-10-18",43.21,43.56,40.7,41.48,1212700.0],["2019-10-21",41.61,42.51,40.98,41.94,691700.0],["2019-10-22",42.44,43.7,41.039,41.35,560300.0],["2019-10-23",41.12,43.16,40.84,41.68,371400.0],["2019-10-24",42.69,44.2,41.85,43.68,588800.0],["2019-10-25",43.54,44.9,42.825,44.65,452300.0],["2019-10-28",45.34,45.34,43.283,44.23,397600.0],["2019-10-29",44.73,45.09,44.12,44.34,307200.0],["2019-10-30",44.68,45.58,44.17,45.24,498400.0],["2019-10-31",45.09,45.308,42.18,44.64,839000.0],["2019-11-01",42.44,45.32,40.75,44.4,1464400.0],["2019-11-04",44.81,46.256,43.285,43.6,690200.0],["2019-11-05",43.5,44.1,41.3,42.55,722500.0],["2019-11-06",42.31,42.6,40.81,42.27,570200.0],["2019-11-07",41.66,42.35,40.5,41.07,586500.0],["2019-11-08",40.91,42.34,40.35,41.95,452800.0],["2019-11-11",41.48,42.71,41.03,42.69,294300.0],["2019-11-12",42.53,42.75,41.625,41.85,561100.0],["2019-11-13",41.82,41.975,41.12,41.34,454900.0],["2019-11-14",41.35,42.98,41.25,42.84,337600.0],["2019-11-15",43.27,43.99,42.87,43.85,271900.0],["2019-11-18",43.98,44.25,43.243,43.45,460700.0],["2019-11-19",43.51,43.827,43.09,43.56,425100.0],["2019-11-20",43.42,44.94,43.29,44.06,511500.0],["2019-11-21",44.22,44.61,42.06,42.07,332400.0],["2019-11-22",42.05,42.406,39.85,40.6,570000.0],["2019-11-25",40.81,44.3,40.81,43.8,600200.0],["2019-11-26",44.07,45.47,43.4,43.62,373300.0],["2019-11-27",43.74,44.415,43.63,43.98,202100.0],["2019-11-29",43.84,43.94,42.9,43.08,125800.0],["2019-12-02",42.79,42.99,39.76,40.79,632300.0],["2019-12-03",39.92,41.562,39.92,41.21,427800.0],["2019-12-04",41.41,41.95,40.86,41.22,482900.0],["2019-12-05",41.2,41.65,40.63,41.0,301800.0],["2019-12-06",41.1,41.3,40.77,41.0,282300.0],["2019-12-09",40.95,41.37,40.64,40.67,217400.0],["2019-12-10",40.61,41.46,40.39,41.32,262500.0],["2019-12-11",41.27,41.27,39.48,39.57,392800.0],["2019-12-12",39.57,40.63,38.75,40.44,558000.0],["2019-12-13",41.07,42.15,40.73,41.67,478700.0],["2019-12-16",42.21,43.145,42.01,42.32,460800.0],["2019-12-17",42.79,42.911,40.02,40.13,434700.0],["2019-12-18",40.49,41.05,39.96,40.14,344400.0],["2019-12-19",40.45,41.75,40.21,41.28,482500.0],["2019-12-20",41.66,41.96,41.33,41.71,1080700.0],["2019-12-23",41.71,41.75,39.39,40.02,744400.0],["2019-12-24",39.83,39.85,37.771,38.21,587200.0],["2019-12-26",38.5,39.11,37.6,38.56,646200.0],["2019-12-27",38.67,38.75,37.52,37.73,541200.0],["2019-12-30",37.77,37.899,36.87,37.7,429200.0],["2019-12-31",37.65,38.811,37.5,38.21,540500.0],["2020-01-02",38.67,39.35,38.05,38.78,658400.0],["2020-01-03",38.33,38.83,37.93,38.13,602500.0],["2020-01-06",38.13,38.99,38.09,38.89,285600.0],["2020-01-07",38.95,39.98,38.74,39.02,396800.0],["2020-01-08",39.02,40.39,38.83,40.11,470100.0],["2020-01-09",40.67,43.5,39.72,42.89,1437300.0],["2020-01-10",44.7,45.84,43.81,44.34,1919500.0],["2020-01-13",45.9,50.0,45.81,49.39,2535500.0],["2020-01-14",49.5,50.48,47.82,49.31,1454900.0],["2020-01-15",49.9,53.68,49.697,53.0,1845600.0],["2020-01-16",54.0,55.02,52.95,54.11,1399000.0],["2020-01-17",54.56,56.3,52.62,53.09,1307400.0],["2020-01-21",53.0,53.414,49.25,49.55,1436600.0],["2020-01-22",50.02,51.33,49.13,49.85,837900.0],["2020-01-23",49.8,49.84,47.698,48.545,985500.0],["2020-01-24",49.11,50.45,47.91,48.65,720600.0],["2020-01-27",49.21,49.26,46.88,47.82,1002100.0],["2020-01-28",48.36,49.94,47.75,49.81,611700.0],["2020-01-29",50.84,51.53,49.82,50.77,874500.0],["2020-01-30",50.79,51.939,50.42,51.53,605500.0],["2020-01-31",51.5,51.63,50.54,51.04,542400.0],["2020-02-03",50.72,51.9,49.55,51.77,757100.0],["2020-02-04",52.85,55.45,52.284,54.8,881800.0],["2020-02-05",55.89,56.16,50.68,52.55,1186600.0],["2020-02-06",53.09,54.06,52.48,53.24,543400.0],["2020-02-07",53.28,53.87,52.51,53.16,331300.0],["2020-02-10",53.25,54.77,53.25,54.55,463600.0],["2020-02-11",54.85,55.59,53.77,54.38,653700.0],["2020-02-12",54.83,55.89,53.608,55.86,540800.0],["2020-02-13",55.47,57.54,55.09,57.34,1080400.0],["2020-02-14",59.21,61.106,58.36,59.82,1342300.0],["2020-02-18",61.98,63.77,60.03,63.3,1318400.0],["2020-02-19",63.27,63.5,60.78,62.07,1575600.0],["2020-02-20",61.89,63.67,60.3,62.68,1420900.0],["2020-02-21",56.12,56.2,47.093,48.65,5664500.0],["2020-02-24",46.06,48.28,45.02,46.78,2129400.0],["2020-02-25",47.5,48.07,45.373,47.23,1855000.0],["2020-02-26",47.06,48.5,46.42,47.09,1026400.0],["2020-02-27",45.2,46.78,44.0,45.02,1475300.0],["2020-02-28",42.72,44.95,42.1,44.15,1717700.0],["2020-03-02",45.59,46.24,43.42,45.89,1199100.0],["2020-03-03",47.33,49.0,45.21,46.88,1729100.0],["2020-03-04",48.0,51.11,47.3,50.85,1310300.0],["2020-03-05",49.68,50.14,48.22,48.96,962600.0],["2020-03-06",47.31,47.75,44.76,46.1,1132700.0],["2020-03-09",42.0,45.39,40.25,43.35,1298200.0],["2020-03-10",45.28,45.39,42.12,43.14,971800.0],["2020-03-11",42.06,42.65,39.6,40.41,1131100.0],["2020-03-12",36.39,38.34,32.66,35.28,1632300.0],["2020-03-13",37.74,38.01,32.59,35.7,1375000.0],["2020-03-16",32.0,35.36,29.36,32.29,1275100.0],["2020-03-17",32.33,38.87,31.48,35.92,1555800.0],["2020-03-18",33.44,35.57,29.14,31.54,1663300.0],["2020-03-19",31.25,36.42,29.07,35.37,1136600.0],["2020-03-20",37.16,38.75,33.43,35.42,1052100.0],["2020-03-23",35.05,36.56,32.5,32.75,1263500.0],["2020-03-24",35.0,38.19,34.8,38.0,776300.0],["2020-03-25",38.5,41.92,37.51,38.35,875500.0],["2020-03-26",38.88,42.69,38.62,41.63,863600.0],["2020-03-27",40.05,40.7,38.75,39.0,645700.0],["2020-03-30",39.26,41.11,39.04,40.8,593400.0],["2020-03-31",40.32,42.0,39.38,40.23,991500.0],["2020-04-01",38.72,38.93,35.0,35.72,1447300.0],["2020-04-02",35.41,35.74,32.623,34.93,1005900.0],["2020-04-03",35.63,36.23,30.68,31.36,1766700.0],["2020-04-06",33.56,36.13,33.26,35.29,1194500.0],["2020-04-07",37.4,37.98,34.5,35.53,1458900.0],["2020-04-08",36.33,36.99,34.925,36.7,877300.0],["2020-04-09",37.47,39.2,36.21,36.89,1019900.0],["2020-04-13",39.33,40.97,37.545,39.97,1496300.0],["2020-04-14",40.59,41.1,38.91,40.71,1329500.0],["2020-04-15",39.0,40.37,38.37,39.53,655400.0],["2020-04-16",40.17,44.2,39.71,43.82,1313300.0],["2020-04-17",45.89,46.06,42.181,42.57,1104900.0],["2020-04-20",41.91,44.48,41.2,43.27,664900.0],["2020-04-21",42.49,42.97,38.5,39.49,1306900.0],["2020-04-22",41.57,42.983,41.11,42.09,909100.0],["2020-04-23",42.15,43.49,41.45,42.07,711300.0],["2020-04-24",42.35,42.77,41.37,42.36,515900.0],["2020-04-27",43.64,44.65,43.01,43.64,770800.0],["2020-04-28",44.41,44.99,41.96,43.72,568600.0],["2020-04-29",44.5,46.75,43.5,46.32,992700.0],["2020-04-30",46.41,47.36,44.6,45.67,709300.0],["2020-05-01",44.84,45.2,41.76,42.25,1265900.0],["2020-05-04",41.69,44.87,41.03,44.36,798100.0],["2020-05-05",45.35,47.253,44.825,46.52,727700.0],["2020-05-06",47.02,49.48,46.6,49.23,1135400.0],["2020-05-07",51.0,53.84,49.53,53.23,1710800.0],["2020-05-08",49.76,50.5,47.0,49.45,2036000.0],["2020-05-11",48.8,52.0,48.31,51.025,1033700.0],["2020-05-12",50.78,51.505,48.14,48.16,1078800.0],["2020-05-13",48.5,48.97,44.21,45.58,1612100.0],["2020-05-14",44.23,48.9,43.3,47.81,2055400.0],["2020-05-15",48.95,51.775,47.55,51.1,1682400.0],["2020-05-18",54.26,54.97,52.56,52.9,1305800.0],["2020-05-19",53.74,58.0,53.36,56.86,1748700.0],["2020-05-20",58.9,60.13,57.03,57.9,1219300.0],["2020-05-21",58.91,61.81,57.31,60.73,1553100.0],["2020-05-22",61.6,64.69,60.0,62.04,1593800.0],["2020-05-26",63.705,64.72,62.15,62.44,1096100.0],["2020-05-27",62.35,62.64,55.31,60.1,1861200.0],["2020-05-28",59.07,63.15,58.89,59.28,1291600.0],["2020-05-29",56.24,57.23,54.52,56.96,3064900.0],["2020-06-01",57.54,59.4,56.58,57.94,1154300.0],["2020-06-02",58.45,59.15,57.12,58.54,742400.0],["2020-06-03",59.02,61.37,58.6,61.04,892500.0],["2020-06-04",60.24,60.715,56.68,57.13,1495000.0],["2020-06-05",57.13,57.44,53.11,53.61,1826300.0],["2020-06-08",53.77,55.21,52.11,54.88,1190400.0],["2020-06-09",55.0,55.3,53.35,53.65,615900.0],["2020-06-10",54.1,57.19,54.1,56.8,906400.0],["2020-06-11",54.5,54.5,50.0,50.45,1744900.0],["2020-06-12",52.52,53.9,50.48,52.16,805200.0],["2020-06-15",50.36,52.85,50.13,52.36,710800.0],["2020-06-16",53.5,53.72,51.75,52.8,546900.0],["2020-06-17",53.0,53.3,50.65,51.2,796100.0],["2020-06-18",50.76,53.54,50.583,53.03,645600.0],["2020-06-19",53.81,54.335,51.23,51.77,1306200.0],["2020-06-22",51.77,53.06,51.3,52.95,673400.0],["2020-06-23",53.14,54.17,51.969,52.09,742600.0],["2020-06-24",51.41,52.775,48.68,49.87,1080700.0],["2020-06-25",48.9,50.43,47.66,50.39,772000.0],["2020-06-26",50.55,50.66,48.7,50.11,657900.0],["2020-06-29",50.08,51.06,48.8,50.12,711500.0],["2020-06-30",49.75,51.39,49.75,51.25,505500.0],["2020-07-01",50.82,53.1,50.28,52.84,736800.0],["2020-07-02",53.5,53.88,51.81,52.74,684900.0],["2020-07-06",53.81,53.99,48.97,49.21,1535600.0],["2020-07-07",49.48,50.8,48.56,49.15,741300.0],["2020-07-08",50.0,51.93,49.64,51.83,767200.0],["2020-07-09",52.31,52.81,49.1,50.53,749500.0],["2020-07-10",50.4,50.5,48.64,49.4,687500.0],["2020-07-13",49.67,50.315,45.77,45.87,943000.0],["2020-07-14",45.5,46.74,44.031,46.35,776800.0],["2020-07-15",47.23,47.45,45.12,46.19,601800.0],["2020-07-16",45.76,46.2,44.71,46.06,508400.0],["2020-07-17",46.06,47.05,45.62,46.79,565200.0],["2020-07-20",46.8,50.09,46.79,50.03,670700.0],["2020-07-21",49.534,50.7,48.516,49.67,636300.0],["2020-07-22",49.82,51.487,49.67,50.56,427700.0],["2020-07-23",50.43,51.865,48.55,49.5,571000.0],["2020-07-24",48.5,49.262,46.75,48.25,614000.0],["2020-07-27",48.64,51.04,48.35,50.75,659500.0],["2020-07-28",50.38,51.0,49.62,49.7,320900.0],["2020-07-29",50.26,51.52,50.26,51.44,382600.0],["2020-07-30",50.28,51.47,49.76,51.04,393500.0],["2020-07-31",51.47,51.48,49.555,50.87,403400.0],["2020-08-03",50.87,53.14,50.475,52.7,660100.0],["2020-08-04",52.35,52.99,51.51,52.48,339900.0],["2020-08-05",52.88,53.54,52.37,52.96,439100.0],["2020-08-06",53.13,54.11,52.2,53.9,928300.0],["2020-08-07",54.89,59.64,51.42,53.96,1915000.0],["2020-08-10",53.96,54.42,49.27,50.185,1024300.0],["2020-08-11",49.91,50.505,48.02,48.6,581100.0],["2020-08-12",48.76,51.2,48.67,50.88,497900.0],["2020-08-13",51.27,54.38,51.13,53.33,539500.0],["2020-08-14",53.05,53.37,51.26,51.43,356600.0],["2020-08-17",51.44,52.62,51.15,51.78,465200.0],["2020-08-18",51.9,53.0,51.26,52.6,349700.0],["2020-08-19",52.6,52.81,50.69,52.08,367600.0],["2020-08-20",51.71,54.0,51.31,53.68,491100.0],["2020-08-21",53.74,54.25,52.99,53.62,383800.0],["2020-08-24",53.814,56.36,52.64,53.25,720600.0],["2020-08-25",52.95,54.5,52.27,53.79,283000.0],["2020-08-26",54.37,58.47,54.2,56.59,628300.0],["2020-08-27",57.0,57.92,55.7,57.36,358500.0],["2020-08-28",57.0,59.54,56.79,59.51,572600.0],["2020-08-31",59.66,61.59,59.173,61.24,721300.0],["2020-09-01",60.98,62.98,60.62,62.92,895800.0],["2020-09-02",63.18,63.87,61.19,63.25,503800.0],["2020-09-03",61.83,62.27,58.52,60.13,1349100.0],["2020-09-04",59.0,59.93,56.631,58.47,1717300.0],["2020-09-08",56.19,58.435,55.017,55.51,516000.0],["2020-09-09",56.53,58.7,55.4,57.91,687000.0],["2020-09-10",58.6,60.275,56.8,57.38,477500.0],["2020-09-11",57.95,58.42,55.51,56.33,402600.0],["2020-09-14",57.5,59.153,57.37,58.94,380000.0],["2020-09-15",59.88,61.14,59.55,60.42,479900.0],["2020-09-16",60.23,61.85,59.4,60.55,520900.0],["2020-09-17",58.87,59.312,56.97,57.78,532300.0],["2020-09-18",58.5,59.0,55.35,56.65,1062100.0],["2020-09-21",55.47,57.02,54.53,56.98,523300.0],["2020-09-22",57.76,58.14,55.92,58.02,351800.0],["2020-09-23",58.02,58.98,56.04,56.2,414100.0],["2020-09-24",54.86,58.13,54.648,57.37,382400.0],["2020-09-25",57.79,60.27,57.7,60.02,367700.0],["2020-09-28",61.23,62.78,61.02,62.53,504500.0],["2020-09-29",62.3,66.68,62.26,66.24,1046800.0],["2020-09-30",66.31,67.42,64.32,64.75,661000.0],["2020-10-01",66.595,67.3,64.76,66.72,513900.0],["2020-10-02",64.57,67.284,64.13,65.79,426200.0],["2020-10-05",66.19,67.841,65.02,67.71,438600.0],["2020-10-06",68.247,71.29,68.01,70.15,685700.0],["2020-10-07",71.23,74.99,71.23,73.81,670100.0],["2020-10-08",75.01,75.25,72.85,73.17,376000.0],["2020-10-09",73.72,78.22,73.35,77.19,654900.0],["2020-10-12",78.92,79.77,75.432,76.25,503500.0],["2020-10-13",77.62,82.92,77.2,81.69,1052200.0],["2020-10-14",82.86,84.81,79.85,83.78,671000.0],["2020-10-15",80.79,81.91,78.75,80.04,739900.0],["2020-10-16",80.16,83.32,80.08,81.76,419600.0],["2020-10-19",82.03,83.755,82.0,82.2,491800.0],["2020-10-20",83.2,83.99,81.5,81.9,421700.0],["2020-10-21",82.07,83.6,79.72,79.99,501200.0],["2020-10-22",79.79,80.5,75.94,79.21,435800.0],["2020-10-23",79.87,79.87,76.942,78.28,466200.0],["2020-10-26",76.9,78.01,70.12,70.81,1209600.0],["2020-10-27",72.23,73.0,67.065,67.16,972300.0],["2020-10-28",65.1,66.5,64.12,64.84,715000.0],["2020-10-29",65.85,66.58,63.81,65.43,570400.0],["2020-10-30",64.29,65.6,62.29,63.3,518600.0],["2020-11-02",64.727,65.91,63.01,65.51,611800.0],["2020-11-03",66.1,68.118,65.702,67.54,556200.0],["2020-11-04",70.34,71.317,67.72,70.66,540200.0],["2020-11-05",73.0,76.41,72.0,75.22,944800.0],["2020-11-06",82.84,93.52,79.53,90.58,1372000.0],["2020-11-09",91.25,98.53,90.0,96.62,1319100.0],["2020-11-10",93.03,97.69,92.39,96.67,1418700.0],["2020-11-11",96.66,96.95,89.13,90.12,968000.0],["2020-11-12",89.69,96.11,89.69,94.4,931300.0],["2020-11-13",99.51,100.967,95.81,99.09,1008400.0],["2020-11-16",102.0,106.11,98.75,105.06,967300.0],["2020-11-17",105.55,109.535,104.0,107.74,819500.0],["2020-11-18",108.51,118.17,108.08,110.93,1464700.0],["2020-11-19",112.0,123.0,111.125,119.0,1857200.0],["2020-11-20",121.45,129.36,119.5,125.06,1796200.0],["2020-11-23",126.6,138.65,126.6,137.04,1896500.0],["2020-11-24",138.99,139.745,125.5,132.81,1771900.0],["2020-11-25",133.22,176.4,133.22,174.9,4952300.0],["2020-11-27",176.884,216.41,170.9,193.87,4510600.0],["2020-11-30",191.07,195.0,139.83,140.0,7563900.0],["2020-12-01",145.0,145.99,126.54,137.1,5380300.0],["2020-12-02",132.63,138.2,128.28,136.26,2023600.0],["2020-12-03",134.183,148.75,131.66,147.1,1869200.0],["2020-12-04",148.6,159.75,148.3,151.22,2034900.0],["2020-12-07",152.01,160.48,150.26,157.43,1482400.0],["2020-12-08",159.3,165.12,152.12,154.04,1563600.0],["2020-12-09",155.08,157.7,143.08,144.58,2132200.0],["2020-12-10",139.68,156.43,139.2,152.09,1427400.0],["2020-12-11",151.08,153.93,146.135,152.87,760800.0],["2020-12-14",153.87,154.16,138.37,144.18,1760000.0],["2020-12-15",144.6,145.5,139.41,143.81,1041500.0],["2020-12-16",143.61,148.25,138.005,147.33,1263300.0],["2020-12-17",149.98,154.1,146.93,153.48,995400.0],["2020-12-18",152.77,158.97,151.04,155.9,2143800.0],["2020-12-21",154.56,159.1,150.28,158.29,913800.0],["2020-12-22",159.68,172.463,157.95,159.38,1378300.0],["2020-12-23",160.54,161.16,153.27,157.31,669200.0],["2020-12-24",157.0,161.56,156.54,157.98,415100.0],["2020-12-28",160.33,160.33,146.69,154.96,973700.0],["2020-12-29",158.0,167.59,152.44,153.81,1167500.0],["2020-12-30",155.45,163.62,154.0,161.5,809500.0],["2020-12-31",163.09,163.49,155.62,162.09,864600.0],["2021-01-04",165.0,166.99,142.29,143.7,2475300.0],["2021-01-05",145.95,151.345,144.7,149.8,899200.0],["2021-01-06",146.69,146.69,133.55,138.44,1766400.0],["2021-01-07",141.794,147.22,140.06,145.61,986200.0],["2021-01-08",146.82,154.98,144.42,152.01,1224300.0],["2021-01-11",148.63,153.945,143.8,147.55,1066400.0],["2021-01-12",148.0,148.99,143.29,148.1,931000.0],["2021-01-13",148.62,165.73,148.57,159.55,1428200.0],["2021-01-14",161.6,176.665,161.25,174.09,1474800.0],["2021-01-15",172.33,174.54,163.28,169.7,959000.0],["2021-01-19",171.366,186.55,170.99,182.91,1305800.0],["2021-01-20",185.28,188.87,181.25,182.35,990900.0],["2021-01-21",184.967,184.967,176.09,184.41,1003000.0],["2021-01-22",182.12,206.15,182.12,204.85,1749900.0],["2021-01-25",205.99,223.95,177.9,187.5,3263100.0],["2021-01-26",186.919,216.41,185.65,214.58,3019700.0],["2021-01-27",202.73,260.0,202.565,235.24,3490900.0],["2021-01-28",236.922,243.74,215.44,215.69,2011100.0],["2021-01-29",219.4,224.61,209.33,218.46,968900.0],["2021-02-01",218.61,221.96,200.58,211.07,1062300.0],["2021-02-02",211.25,215.98,189.6,193.18,1958600.0],["2021-02-03",197.0,209.618,193.5,206.46,1169300.0],["2021-02-04",210.96,225.52,205.5,222.78,1238400.0],["2021-02-05",223.5,229.175,217.447,226.34,1225700.0],["2021-02-08",227.17,228.73,206.39,207.37,1426500.0],["2021-02-09",209.31,221.674,206.53,219.68,1021400.0],["2021-02-10",220.75,227.606,212.97,219.2,744600.0],["2021-02-11",222.79,225.49,212.64,217.41,592000.0],["2021-02-12",216.62,224.25,212.359,223.99,480700.0],["2021-02-16",228.727,236.38,215.5,222.71,763800.0],["2021-02-17",219.26,221.79,210.03,216.64,776000.0],["2021-02-18",212.0,222.25,206.24,216.65,845100.0],["2021-02-19",210.99,219.99,192.195,203.86,2106900.0],["2021-02-22",199.0,206.645,183.675,188.5,1428100.0],["2021-02-23",179.157,190.0,160.44,180.99,1652200.0],["2021-02-24",180.09,185.29,171.32,183.62,724600.0],["2021-02-25",183.221,187.793,165.35,168.97,1227400.0],["2021-02-26",170.01,175.0,162.51,171.9,1102500.0],["2021-03-01",176.66,187.372,173.485,186.98,639000.0],["2021-03-02",189.115,189.5,177.775,178.34,664700.0],["2021-03-03",178.22,180.335,156.34,157.35,1205300.0],["2021-03-04",160.51,171.99,144.32,152.1,2057000.0],["2021-03-05",152.71,154.88,133.76,145.0,2300600.0],["2021-03-08",144.95,152.0,136.032,137.14,1076500.0],["2021-03-09",143.15,155.42,142.5,149.7,1393700.0],["2021-03-10",157.02,165.0,151.8,154.79,987100.0],["2021-03-11",162.0,175.35,160.59,173.92,1426100.0],["2021-03-12",166.52,175.93,163.18,173.88,1083200.0],["2021-03-15",175.76,176.27,168.62,170.12,494300.0],["2021-03-16",171.5,173.0,162.46,167.18,533800.0],["2021-03-17",163.01,168.42,153.01,167.16,842900.0],["2021-03-18",162.29,163.49,146.81,148.43,1430800.0],["2021-03-19",150.29,155.32,147.47,151.66,1366400.0],["2021-03-22",154.18,163.28,153.714,160.09,798000.0],["2021-03-23",158.11,161.03,152.0,152.94,571300.0],["2021-03-24",154.61,155.259,139.04,139.88,778000.0],["2021-03-25",136.5,144.17,133.55,141.88,614500.0],["2021-03-26",143.35,144.203,131.93,140.66,664300.0],["2021-03-29",137.68,138.0,122.529,126.65,1257100.0],["2021-03-30",123.66,130.33,118.11,127.35,1064300.0],["2021-03-31",131.11,134.18,128.16,132.95,674200.0],["2021-04-01",139.35,143.908,136.295,137.27,902100.0],["2021-04-05",139.0,141.0,130.44,134.16,519800.0],["2021-04-06",135.32,139.77,132.975,136.75,407800.0],["2021-04-07",135.79,137.27,129.34,130.43,485600.0],["2021-04-08",133.21,137.0,131.303,135.17,543800.0],["2021-04-09",132.71,134.43,128.4,134.17,416400.0],["2021-04-12",132.32,132.387,127.54,129.7,550000.0],["2021-04-13",131.5,139.08,130.339,137.71,565900.0],["2021-04-14",138.23,142.96,133.24,134.62,652000.0],["2021-04-15",136.94,139.27,133.653,137.59,505300.0],["2021-04-16",138.03,138.196,132.08,135.23,469800.0],["2021-04-19",133.49,135.98,124.64,125.87,841100.0],["2021-04-20",125.5,126.245,117.28,120.32,845900.0],["2021-04-21",118.51,124.65,114.45,124.29,489000.0],["2021-04-22",125.73,127.94,121.33,123.8,509500.0],["2021-04-23",124.0,130.93,122.395,129.46,635900.0],["2021-04-26",130.49,137.45,129.0,136.46,496500.0],["2021-04-27",137.6,138.9,134.205,135.35,356900.0],["2021-04-28",134.99,138.5,132.12,135.46,356500.0],["2021-04-29",136.12,136.75,125.76,127.0,531200.0],["2021-04-30",124.93,127.85,119.62,121.18,1022900.0],["2021-05-03",121.99,122.77,115.27,115.49,587300.0],["2021-05-04",111.79,113.0,105.32,106.28,1312000.0],["2021-05-05",106.94,109.47,100.45,102.31,827400.0],["2021-05-06",101.15,101.15,94.95,98.93,1477200.0],["2021-05-07",87.0,98.954,86.0,88.27,2969200.0],["2021-05-10",87.3,90.62,83.51,87.2,1488000.0],["2021-05-11",80.42,92.94,80.033,88.77,1536200.0],["2021-05-12",85.94,87.22,80.51,82.67,1107600.0],["2021-05-13",83.65,85.85,75.45,77.49,1342900.0],["2021-05-14",78.99,85.66,78.02,83.26,2033300.0],["2021-05-17",82.8,82.8,78.43,81.5,776200.0],["2021-05-18",82.69,86.56,80.94,83.36,930500.0],["2021-05-19",80.0,83.82,78.0,82.43,808100.0],["2021-05-20",85.15,85.42,81.36,84.0,995200.0],["2021-05-21",85.38,85.38,82.07,82.32,859800.0],["2021-05-24",82.95,85.25,81.555,84.09,604500.0],["2021-05-25",86.0,86.6,82.5,83.06,610900.0],["2021-05-26",83.47,86.7,83.21,85.82,676200.0],["2021-05-27",85.85,88.83,83.99,88.36,587600.0],["2021-05-28",89.25,97.76,89.17,90.48,1281400.0],["2021-06-01",90.22,92.14,84.9,87.58,982000.0],["2021-06-02",86.92,94.085,86.92,93.97,834300.0],["2021-06-03",92.86,94.54,89.04,91.41,1166500.0],["2021-06-04",92.45,93.99,90.18,90.96,570700.0],["2021-06-07",91.0,95.65,88.88,94.7,517800.0],["2021-06-08",95.96,112.85,95.95,111.82,2443500.0],["2021-06-09",112.66,112.968,105.403,107.37,1362000.0],["2021-06-10",107.05,111.375,104.61,111.04,1019600.0],["2021-06-11",111.22,114.405,110.07,113.0,788500.0],["2021-06-14",114.82,119.81,114.19,117.65,1117600.0],["2021-06-15",117.35,119.58,110.75,111.15,881200.0],["2021-06-16",110.86,117.16,109.26,116.49,870600.0],["2021-06-17",114.44,131.84,114.44,129.7,1987600.0],["2021-06-18",127.13,132.76,125.82,131.34,1807500.0],["2021-06-21",131.12,144.24,126.58,138.86,1612800.0],["2021-06-22",138.89,139.89,128.705,131.61,1171700.0],["2021-06-23",132.84,138.194,129.5,133.0,847200.0],["2021-06-24",134.98,139.67,133.97,135.73,691400.0],["2021-06-25",136.56,140.15,132.745,139.51,922000.0],["2021-06-28",141.06,149.02,141.06,144.64,1006400.0],["2021-06-29",144.65,149.82,142.77,149.22,788900.0],["2021-06-30",147.73,147.73,136.6,137.75,1121400.0],["2021-07-01",138.43,139.0,133.0,136.03,814600.0],["2021-07-02",137.29,140.65,134.14,134.18,384300.0],["2021-07-06",134.31,139.71,132.75,138.15,449900.0],["2021-07-07",139.247,140.26,129.53,135.41,733200.0],["2021-07-08",128.64,134.39,126.22,132.79,359200.0],["2021-07-09",133.37,133.872,129.23,133.6,356400.0],["2021-07-12",134.71,136.17,128.62,130.97,319300.0],["2021-07-13",130.52,133.595,128.68,129.15,343000.0],["2021-07-14",129.95,131.119,117.33,118.26,685500.0],["2021-07-15",118.79,122.88,111.94,115.78,701700.0],["2021-07-16",117.06,118.47,114.78,115.96,335400.0],["2021-07-19",112.35,119.66,110.17,118.65,389900.0],["2021-07-20",120.0,125.04,116.0,123.37,416800.0],["2021-07-21",123.89,128.05,121.15,125.66,341400.0],["2021-07-22",126.23,129.09,124.26,126.2,220700.0],["2021-07-23",125.62,126.69,122.18,125.77,312600.0],["2021-07-26",125.95,127.491,123.14,124.91,269900.0],["2021-07-27",124.26,124.44,111.2,114.87,901800.0],["2021-07-28",115.3,121.91,115.3,119.95,431300.0],["2021-07-29",120.14,122.98,117.08,117.45,271800.0],["2021-07-30",115.51,118.94,115.01,116.43,382900.0],["2021-08-02",117.0,117.35,112.88,113.93,391800.0],["2021-08-03",114.06,115.255,109.73,113.23,365900.0],["2021-08-04",112.94,114.87,107.68,109.59,588000.0],["2021-08-05",109.09,114.03,107.371,111.9,474700.0],["2021-08-06",107.37,112.87,99.5,103.39,1090900.0],["2021-08-09",103.02,109.18,103.02,108.76,522600.0],["2021-08-10",110.17,111.85,105.03,107.0,472900.0],["2021-08-11",107.0,108.415,100.005,100.35,678600.0],["2021-08-12",100.0,103.3,99.83,102.0,413000.0],["2021-08-13",101.52,101.87,98.56,99.13,286400.0],["2021-08-16",98.35,98.35,95.38,96.34,389500.0],["2021-08-17",95.38,95.83,92.82,95.49,407600.0],["2021-08-18",96.27,103.24,95.93,100.97,708900.0],["2021-08-19",99.98,103.24,99.12,101.44,578800.0],["2021-08-20",101.3,103.12,98.143,98.75,372400.0],["2021-08-23",100.94,101.08,96.17,100.86,366200.0],["2021-08-24",101.08,104.21,101.08,104.17,402800.0],["2021-08-25",104.21,105.66,101.9,102.2,381600.0],["2021-08-26",102.02,106.61,102.02,103.0,444900.0],["2021-08-27",102.97,110.12,102.96,108.96,528900.0],["2021-08-30",108.77,110.28,107.455,107.89,369000.0],["2021-08-31",107.89,108.38,106.29,107.2,269900.0],["2021-09-01",107.49,110.91,107.49,108.82,270700.0],["2021-09-02",109.36,112.6,108.06,108.07,413800.0],["2021-09-03",109.92,115.68,109.22,113.69,494600.0],["2021-09-07",113.69,115.39,110.19,111.36,331000.0],["2021-09-08",110.86,110.88,105.06,106.15,495200.0],["2021-09-09",105.54,107.25,103.7,105.25,278800.0],["2021-09-10",106.1,108.68,101.06,101.37,390200.0],["2021-09-13",100.62,102.82,96.88,102.34,553000.0],["2021-09-14",102.7,103.0,98.82,99.45,263300.0],["2021-09-15",98.44,101.33,97.0,101.19,346000.0],["2021-09-16",99.91,101.95,99.04,101.46,265000.0],["2021-09-17",102.73,103.13,99.26,101.64,812700.0],["2021-09-20",101.49,102.71,96.9,98.37,493900.0],["2021-09-21",99.66,101.787,97.33,100.25,367400.0],["2021-09-22",100.7,102.65,99.48,102.23,240900.0],["2021-09-23",103.53,106.26,101.2,105.94,352700.0],["2021-09-24",105.2,107.5,103.06,107.1,304200.0],["2021-09-27",106.04,106.542,102.78,106.45,290900.0],["2021-09-28",103.92,104.274,93.79,94.35,1032100.0],["2021-09-29",96.244,96.519,91.54,91.98,542100.0],["2021-09-30",92.07,94.67,90.8,92.51,481800.0],["2021-10-01",92.66,95.36,88.88,94.68,495800.0],["2021-10-04",93.58,93.58,85.2,86.66,856500.0],["2021-10-05",86.92,91.9,86.92,88.32,364300.0],["2021-10-06",86.17,90.75,86.12,89.57,450300.0],["2021-10-07",90.71,94.17,90.71,91.4,355000.0],["2021-10-08",92.08,93.477,90.78,91.21,228400.0],["2021-10-11",90.11,92.74,87.34,87.69,771500.0],["2021-10-12",89.19,91.0,87.4,90.22,448300.0],["2021-10-13",91.35,94.71,91.1,91.59,450800.0],["2021-10-14",92.09,93.0,90.0,91.54,536900.0],["2021-10-15",92.75,94.05,91.33,91.98,267500.0],["2021-10-18",91.39,94.43,90.55,94.25,447300.0],["2021-10-19",95.0,97.99,94.867,97.02,391800.0],["2021-10-20",97.14,97.18,94.58,96.79,281400.0],["2021-10-21",96.78,99.52,95.79,98.66,249300.0],["2021-10-22",97.21,97.46,94.06,95.01,299300.0],["2021-10-25",95.08,99.95,93.59,98.83,361600.0],["2021-10-26",99.85,100.91,94.53,96.04,339700.0],["2021-10-27",96.01,98.24,93.84,94.0,281500.0],["2021-10-28",93.5,97.79,93.33,97.41,283300.0],["2021-10-29",96.57,99.7,96.01,99.41,415900.0],["2021-11-01",99.4,103.17,97.2,98.83,438600.0],["2021-11-02",98.83,99.25,95.22,96.77,422000.0],["2021-11-03",96.51,100.8,94.75,99.0,456300.0],["2021-11-04",99.0,104.45,98.28,103.39,613200.0],["2021-11-05",97.42,97.83,87.69,90.73,1516500.0],["2021-11-08",92.87,98.44,92.03,98.11,628300.0],["2021-11-09",98.11,102.26,96.12,102.05,641800.0],["2021-11-10",101.08,101.13,89.88,91.56,724000.0],["2021-11-11",93.24,95.0,89.07,89.2,449200.0],["2021-11-12",89.97,90.791,87.37,89.68,486600.0],["2021-11-15",89.68,90.262,86.79,88.24,401500.0],["2021-11-16",87.68,90.229,86.591,89.58,427900.0],["2021-11-17",89.41,89.42,85.24,85.99,436900.0],["2021-11-18",85.67,85.67,81.0,81.3,633300.0],["2021-11-19",81.77,82.545,76.57,76.8,713500.0],["2021-11-22",76.57,76.9,73.22,74.29,842300.0],["2021-11-23",73.22,74.29,69.79,73.0,792900.0],["2021-11-24",72.85,76.56,71.3,75.95,602300.0],["2021-11-26",73.84,77.77,73.314,74.31,299400.0],["2021-11-29",75.22,76.148,72.68,74.49,350400.0],["2021-11-30",74.55,77.36,70.83,74.35,514800.0],["2021-12-01",75.27,75.95,67.28,68.1,604100.0],["2021-12-02",67.45,70.25,66.68,68.89,457100.0],["2021-12-03",71.638,71.74,64.25,69.35,934200.0],["2021-12-06",68.0,69.17,64.25,68.14,595500.0],["2021-12-07",71.21,74.495,69.635,71.99,758000.0],["2021-12-08",71.65,74.43,68.11,73.08,349200.0],["2021-12-09",72.77,73.965,67.21,68.94,655000.0],["2021-12-10",69.44,71.99,68.745,70.42,802800.0],["2021-12-13",69.85,73.38,69.06,72.52,856900.0],["2021-12-14",70.15,71.34,64.55,66.99,821400.0],["2021-12-15",66.32,70.57,64.31,69.8,622500.0],["2021-12-16",70.57,71.44,65.78,66.21,650000.0],["2021-12-17",64.38,68.99,62.91,68.6,1098200.0],["2021-12-20",66.52,69.5,65.44,67.94,632500.0],["2021-12-21",68.86,71.485,67.86,71.3,543900.0],["2021-12-22",70.99,72.96,69.33,71.1,455300.0],["2021-12-23",71.16,72.465,69.33,71.98,329200.0],["2021-12-27",71.57,73.09,70.73,72.22,443100.0],["2021-12-28",72.2,73.63,70.8,70.98,543700.0],["2021-12-29",70.99,70.99,65.83,66.78,451300.0],["2021-12-30",66.6,70.41,66.6,68.5,476000.0],["2021-12-31",68.69,70.24,65.11,65.21,430500.0],["2022-01-03",65.42,66.75,63.05,65.84,493100.0],["2022-01-04",65.74,66.06,61.805,65.94,662000.0],["2022-01-05",65.02,65.73,59.44,60.88,548800.0],["2022-01-06",60.0,64.35,58.18,60.72,671100.0],["2022-01-07",60.37,63.69,59.77,60.87,360300.0],["2022-01-10",59.77,60.59,57.384,60.45,621700.0],["2022-01-11",60.05,63.46,59.0,61.89,511700.0],["2022-01-12",61.517,61.517,57.26,57.75,712500.0],["2022-01-13",58.12,58.64,54.36,54.82,558800.0],["2022-01-14",53.9,56.16,53.026,55.62,700700.0],["2022-01-18",53.91,55.95,51.73,51.89,683300.0],["2022-01-19",51.76,55.695,51.215,53.26,797100.0],["2022-01-20",54.57,58.28,53.05,53.24,805800.0],["2022-01-21",52.01,54.33,51.01,51.3,772900.0],["2022-01-24",49.705,52.96,46.85,52.58,1085500.0],["2022-01-25",50.94,52.22,48.31,49.63,516600.0],["2022-01-26",51.33,54.11,48.92,49.14,712300.0],["2022-01-27",51.0,52.99,50.01,50.38,800900.0],["2022-01-28",50.25,51.84,48.44,51.83,717400.0],["2022-01-31",51.75,56.43,51.5,56.37,633200.0],["2022-02-01",56.43,59.35,54.08,59.09,833100.0],["2022-02-02",59.35,59.35,53.2,54.01,587000.0],["2022-02-03",52.51,55.43,51.34,51.79,657600.0],["2022-02-04",53.48,56.18,52.97,54.74,512300.0],["2022-02-07",54.82,58.11,54.325,55.05,408800.0],["2022-02-08",54.78,56.59,54.32,55.78,306400.0],["2022-02-09",56.8,59.34,56.42,59.15,419900.0],["2022-02-10",57.08,59.33,55.87,56.63,581600.0],["2022-02-11",56.64,58.78,54.2,55.01,438500.0],["2022-02-14",54.0,56.84,53.91,54.29,402200.0],["2022-02-15",55.38,57.285,54.685,57.1,334200.0],["2022-02-16",56.37,56.37,53.93,54.78,561200.0],["2022-02-17",53.9,54.401,48.3,49.28,1189600.0],["2022-02-18",55.26,57.21,52.22,55.65,1834900.0],["2022-02-22",55.18,55.54,52.34,52.83,592000.0],["2022-02-23",53.91,54.0,51.03,51.79,633900.0],["2022-02-24",48.89,58.98,48.73,58.58,681000.0],["2022-02-25",58.78,58.85,55.2,58.72,479700.0],["2022-02-28",59.01,61.41,58.29,60.96,584300.0],["2022-03-01",60.99,62.49,58.78,59.71,586800.0],["2022-03-02",59.93,61.1,56.8,60.49,376400.0],["2022-03-03",60.7,60.7,57.31,58.09,351800.0],["2022-03-04",58.29,59.7,53.162,53.69,460600.0],["2022-03-07",53.79,55.25,51.61,53.0,707400.0],["2022-03-08",52.4,55.71,51.1,53.98,488700.0],["2022-03-09",55.46,56.75,54.011,56.36,477800.0],["2022-03-10",56.08,57.45,55.01,57.22,460500.0],["2022-03-11",57.92,58.33,52.01,52.73,386200.0],["2022-03-14",51.87,52.26,47.315,47.69,545100.0],["2022-03-15",48.45,49.552,47.452,48.76,488700.0],["2022-03-16",49.8,52.09,49.32,52.09,622000.0],["2022-03-17",52.0,59.47,51.02,59.2,789700.0],["2022-03-18",59.0,62.81,58.48,61.96,766700.0],["2022-03-21",61.64,62.74,58.75,60.86,451100.0],["2022-03-22",60.56,63.96,60.01,62.51,406500.0],["2022-03-23",62.04,64.834,60.72,62.69,428200.0],["2022-03-24",62.7,63.46,60.845,63.44,302900.0],["2022-03-25",63.06,63.35,58.35,60.37,386200.0],["2022-03-28",60.28,62.77,59.605,62.73,285000.0],["2022-03-29",63.43,66.91,62.69,66.56,407900.0],["2022-03-30",65.55,66.115,61.9,62.54,429700.0],["2022-03-31",61.93,62.84,60.32,60.82,333100.0],["2022-04-01",61.45,62.739,60.22,60.96,346000.0],["2022-04-04",61.71,65.58,61.71,64.98,338100.0],["2022-04-05",64.97,64.99,60.62,61.38,286300.0],["2022-04-06",59.78,60.09,55.8,56.95,383800.0],["2022-04-07",56.73,58.503,54.75,56.06,338000.0],["2022-04-08",55.22,55.99,53.955,54.13,286200.0],["2022-04-11",52.67,55.35,51.45,54.5,340600.0],["2022-04-12",56.96,59.16,55.14,55.83,419400.0],["2022-04-13",55.6,57.6,54.8,57.35,258700.0],["2022-04-14",57.68,58.05,54.48,54.49,298900.0],["2022-04-18",54.25,54.36,51.22,52.34,292000.0],["2022-04-19",50.6,54.76,50.6,53.8,268800.0],["2022-04-20",53.59,53.59,50.32,51.66,327400.0],["2022-04-21",53.05,54.51,50.72,51.4,430100.0],["2022-04-22",51.38,54.44,49.05,49.6,450600.0],["2022-04-25",49.0,50.79,48.77,50.58,337800.0],["2022-04-26",50.46,50.58,48.08,48.37,415500.0],["2022-04-27",48.99,50.19,47.69,47.8,693800.0],["2022-04-28",48.7,50.87,46.91,50.58,386600.0],["2022-04-29",50.03,52.13,47.68,47.8,323500.0],["2022-05-02",47.57,50.91,46.89,50.9,560400.0],["2022-05-03",50.31,51.49,48.66,48.97,344200.0],["2022-05-04",49.08,51.48,45.19,51.22,520800.0],["2022-05-05",50.74,50.83,46.0,47.18,908900.0],["2022-05-06",44.27,49.81,42.18,47.52,1158900.0],["2022-05-09",45.52,46.06,42.52,43.02,1333100.0],["2022-05-10",45.28,59.9,45.28,59.62,6815800.0],["2022-05-11",57.17,59.58,49.751,50.11,1647500.0],["2022-05-12",47.92,55.97,47.9,52.03,1002900.0],["2022-05-13",55.48,57.58,54.58,56.77,704200.0],["2022-05-16",55.84,58.59,53.075,53.3,512000.0],["2022-05-17",55.06,56.82,50.13,52.0,608600.0],["2022-05-18",50.53,52.0,47.8,48.82,1062300.0],["2022-05-19",48.44,51.44,48.18,49.51,606700.0],["2022-05-20",51.84,51.86,45.9,48.15,715600.0],["2022-05-23",48.19,48.51,46.04,47.68,454000.0],["2022-05-24",46.67,46.72,40.63,41.57,900000.0],["2022-05-25",41.23,45.07,41.23,44.47,530000.0],["2022-05-26",44.23,47.21,43.61,46.05,424800.0],["2022-05-27",47.0,50.08,46.33,50.01,424700.0],["2022-05-31",50.26,51.46,46.28,47.77,601200.0],["2022-06-01",49.18,50.43,46.89,47.41,492100.0],["2022-06-02",46.78,52.21,46.63,52.14,462400.0],["2022-06-03",51.03,51.03,48.25,49.16,379700.0],["2022-06-06",50.94,51.23,48.8,49.51,357300.0],["2022-06-07",49.0,50.67,48.56,50.63,345200.0],["2022-06-08",50.2,52.07,49.97,50.83,239300.0],["2022-06-09",50.48,51.82,48.5,48.96,445400.0],["2022-06-10",47.97,48.99,45.81,46.52,489800.0],["2022-06-13",44.31,45.35,41.019,41.36,645200.0],["2022-06-14",41.62,42.0,39.62,41.01,528400.0],["2022-06-15",41.45,44.14,41.32,43.14,326100.0],["2022-06-16",40.92,41.77,38.78,39.46,457400.0],["2022-06-17",40.25,42.15,40.19,41.77,508200.0],["2022-06-21",42.8,44.92,42.57,44.0,480900.0],["2022-06-22",43.32,46.45,43.0,45.65,486700.0],["2022-06-23",46.03,50.675,45.88,50.29,562200.0],["2022-06-24",51.66,55.2,51.61,55.04,843700.0],["2022-06-27",55.63,56.21,53.34,54.44,518600.0],["2022-06-28",54.06,54.84,49.68,50.56,426000.0],["2022-06-29",50.16,50.91,48.47,49.9,362900.0],["2022-06-30",48.37,49.09,46.804,47.36,773600.0],["2022-07-01",47.46,49.23,46.73,47.14,345300.0],["2022-07-05",46.15,50.88,45.72,50.81,276000.0],["2022-07-06",51.21,52.4,49.36,50.56,287200.0],["2022-07-07",50.63,54.87,50.22,53.66,398600.0],["2022-07-08",52.22,53.74,50.7,53.74,361100.0],["2022-07-11",53.18,53.415,50.11,51.27,253300.0],["2022-07-12",51.31,52.31,48.05,48.96,288600.0],["2022-07-13",47.03,50.139,46.13,48.53,316500.0],["2022-07-14",48.09,48.09,45.41,47.25,294800.0],["2022-07-15",48.51,48.9,46.45,47.8,240300.0],["2022-07-18",48.62,49.74,46.39,46.55,226400.0],["2022-07-19",47.04,48.88,46.115,48.81,310500.0],["2022-07-20",49.29,52.72,49.29,52.23,354300.0],["2022-07-21",52.07,54.68,51.39,54.68,333100.0],["2022-07-22",54.72,54.82,50.54,51.73,307100.0],["2022-07-25",51.2,51.2,48.43,49.63,360600.0],["2022-07-26",49.0,49.0,46.43,46.69,270900.0],["2022-07-27",47.82,49.558,47.175,49.13,299700.0],["2022-07-28",48.81,49.87,46.015,48.31,379200.0],["2022-07-29",48.23,48.93,47.09,48.53,240900.0],["2022-08-01",48.44,49.98,46.52,49.26,249000.0],["2022-08-02",48.33,51.35,48.33,50.87,229800.0],["2022-08-03",51.61,55.32,51.53,55.23,347400.0],["2022-08-04",55.97,56.0,53.8,55.42,423400.0],["2022-08-05",52.65,56.9,52.265,54.46,387800.0],["2022-08-08",55.0,56.98,54.5,55.25,299600.0],["2022-08-09",54.24,54.24,50.2,51.47,292900.0],["2022-08-10",53.63,55.825,53.382,55.38,349100.0],["2022-08-11",56.59,57.473,53.0,53.2,323600.0],["2022-08-12",53.45,54.67,52.91,54.12,201900.0],["2022-08-15",53.24,54.785,53.24,54.44,193600.0],["2022-08-16",54.05,54.05,51.13,53.16,253600.0],["2022-08-17",52.09,53.15,51.21,52.37,248200.0],["2022-08-18",52.34,52.84,51.17,52.13,258500.0],["2022-08-19",51.05,51.05,47.49,48.15,381000.0],["2022-08-22",47.73,47.73,45.33,47.31,300400.0],["2022-08-23",47.44,49.07,46.565,46.79,203500.0],["2022-08-24",46.8,49.29,46.79,48.47,284600.0],["2022-08-25",49.2,50.0,48.46,50.0,193600.0],["2022-08-26",49.92,50.69,47.17,47.53,297100.0],["2022-08-29",46.64,48.23,46.02,46.03,209200.0],["2022-08-30",46.84,47.61,45.55,46.55,226000.0],["2022-08-31",47.42,48.15,46.46,46.9,337400.0],["2022-09-01",45.39,45.39,42.21,44.29,500700.0],["2022-09-02",45.21,45.33,42.575,43.16,280600.0],["2022-09-06",43.0,43.88,42.36,43.19,316800.0],["2022-09-07",43.08,44.34,42.47,44.18,213200.0],["2022-09-08",43.19,45.285,42.78,45.25,186200.0],["2022-09-09",46.44,47.82,46.44,47.25,297900.0],["2022-09-12",47.55,49.2,47.43,49.11,274300.0],["2022-09-13",45.69,47.25,44.731,46.12,343400.0],["2022-09-14",46.11,47.12,45.026,47.02,274400.0],["2022-09-15",46.06,48.81,46.01,47.31,282100.0],["2022-09-16",46.07,51.589,45.31,47.44,1249300.0],["2022-09-19",46.62,47.61,44.29,47.03,409500.0],["2022-09-20",46.71,47.812,45.45,45.84,270400.0],["2022-09-21",46.21,48.6,45.51,46.07,246200.0],["2022-09-22",45.74,46.0,42.51,42.89,276000.0],["2022-09-23",41.74,42.73,40.27,41.49,379100.0],["2022-09-26",41.49,43.215,40.21,40.54,290800.0],["2022-09-27",41.36,42.44,40.725,41.71,219300.0],["2022-09-28",42.0,43.32,41.145,42.96,299500.0],["2022-09-29",41.66,42.025,40.2,41.15,294400.0],["2022-09-30",41.07,43.0,40.63,40.83,281900.0],["2022-10-03",41.11,42.0,40.21,41.35,218200.0],["2022-10-04",42.81,44.81,42.51,44.5,277700.0],["2022-10-05",43.22,44.4,42.38,44.29,221400.0],["2022-10-06",44.32,45.269,43.36,44.66,248000.0],["2022-10-07",43.31,44.07,42.395,42.77,554800.0],["2022-10-10",42.8,43.0,38.8,40.08,281400.0],["2022-10-11",39.87,40.945,37.798,40.27,327700.0],["2022-10-12",40.56,40.95,38.4,40.19,170900.0],["2022-10-13",38.16,41.13,36.51,40.44,486800.0],["2022-10-14",41.13,42.0,38.48,38.64,272700.0],["2022-10-17",40.06,42.59,39.66,41.09,570200.0],["2022-10-18",42.08,43.37,40.73,41.68,526100.0],["2022-10-19",40.79,41.215,40.09,40.45,362800.0],["2022-10-20",40.25,42.36,39.81,42.16,627100.0],["2022-10-21",41.7,43.65,40.36,43.47,384900.0],["2022-10-24",43.62,44.68,41.76,44.66,287400.0],["2022-10-25",45.0,48.34,45.0,47.87,455700.0],["2022-10-26",46.89,49.11,45.91,46.31,345300.0],["2022-10-27",46.89,48.38,46.31,47.78,341900.0],["2022-10-28",47.63,49.71,47.63,49.7,271300.0],["2022-10-31",49.33,50.01,48.315,48.82,295900.0],["2022-11-01",50.06,50.735,49.15,50.38,404400.0],["2022-11-02",50.38,51.07,47.42,47.48,529600.0],["2022-11-03",47.14,48.3,45.51,47.24,361900.0],["2022-11-04",41.0,42.61,34.53,38.43,1579700.0],["2022-11-07",38.8,38.8,35.265,35.85,1211700.0],["2022-11-08",36.0,36.07,33.02,35.0,880300.0],["2022-11-09",34.78,36.54,34.23,36.36,770800.0],["2022-11-10",39.14,42.419,39.14,39.75,877100.0],["2022-11-11",39.55,42.12,38.961,40.0,1257900.0],["2022-11-14",39.44,39.86,37.27,39.0,379300.0],["2022-11-15",41.42,42.34,41.05,41.57,618600.0],["2022-11-16",40.9,40.9,38.3,39.02,382200.0],["2022-11-17",37.71,39.14,37.0,38.24,625000.0],["2022-11-18",39.84,40.19,37.04,37.13,474300.0],["2022-11-21",36.85,37.1,35.21,35.51,351300.0],["2022-11-22",35.58,36.43,34.24,36.31,383800.0],["2022-11-23",36.49,38.005,36.2,37.57,415700.0],["2022-11-25",37.34,37.845,37.04,37.55,85300.0],["2022-11-28",37.0,37.66,36.51,37.5,434400.0],["2022-11-29",37.64,37.64,36.48,36.98,689800.0],["2022-11-30",36.91,38.4,36.295,38.03,623700.0],["2022-12-01",38.35,39.1,37.2,38.16,613500.0],["2022-12-02",37.05,38.35,36.76,38.02,853600.0],["2022-12-05",37.8,38.38,35.73,36.87,365600.0],["2022-12-06",36.69,36.78,35.63,36.48,343600.0],["2022-12-07",36.59,37.47,36.29,37.21,356200.0],["2022-12-08",37.45,38.61,36.835,37.94,539300.0],["2022-12-09",37.51,38.51,37.51,37.65,417300.0],["2022-12-12",37.96,38.35,37.445,37.58,314700.0],["2022-12-13",39.78,40.23,37.61,38.11,552000.0],["2022-12-14",38.12,39.753,37.44,37.95,405200.0],["2022-12-15",36.98,37.75,36.02,36.09,435400.0],["2022-12-16",35.65,36.0,34.465,35.51,662500.0],["2022-12-19",35.49,35.49,33.94,34.64,347000.0],["2022-12-20",34.2,35.46,34.01,34.01,419500.0],["2022-12-21",33.8,35.87,33.12,34.53,333600.0],["2022-12-22",33.89,34.38,32.88,34.32,326900.0],["2022-12-23",33.94,33.97,32.92,33.83,246300.0],["2022-12-27",33.51,33.57,31.62,31.77,724400.0],["2022-12-28",31.49,32.365,31.18,31.97,354700.0],["2022-12-29",32.05,33.49,31.91,33.37,672400.0],["2022-12-30",32.78,33.199,31.565,32.56,878900.0],["2023-01-03",33.4,33.81,31.72,32.4,455400.0],["2023-01-04",32.89,33.015,31.94,32.24,281800.0],["2023-01-05",31.68,32.45,30.55,31.74,466600.0],["2023-01-06",31.77,32.03,29.8,31.64,364300.0],["2023-01-09",31.41,32.59,31.088,31.28,568300.0],["2023-01-10",30.94,31.33,30.52,31.12,367000.0],["2023-01-11",31.46,32.7,30.87,32.69,864000.0],["2023-01-12",33.0,34.83,32.31,34.69,516300.0],["2023-01-13",34.24,36.08,34.2,35.45,394600.0],["2023-01-17",35.99,37.29,35.45,37.14,490800.0],["2023-01-18",37.74,38.71,36.965,37.35,615400.0],["2023-01-19",36.81,37.98,36.07,36.62,473700.0],["2023-01-20",37.225,39.26,36.83,38.61,734400.0],["2023-01-23",38.82,40.713,38.07,40.67,346900.0],["2023-01-24",40.62,41.79,40.11,40.31,458500.0],["2023-01-25",39.78,40.6,38.79,40.57,463500.0],["2023-01-26",41.65,42.57,40.09,41.26,348100.0],["2023-01-27",41.01,42.6,40.71,41.78,376500.0],["2023-01-30",41.86,41.86,40.702,40.92,315900.0],["2023-01-31",40.93,41.792,40.9,41.365,405300.0],["2023-02-01",41.17,44.08,40.84,43.44,460200.0],["2023-02-02",45.0,46.444,44.89,45.67,469100.0],["2023-02-03",43.93,45.36,43.14,43.69,326200.0],["2023-02-06",42.85,44.08,42.25,42.69,321500.0],["2023-02-07",42.61,43.62,41.56,43.42,413900.0],["2023-02-08",43.6,44.41,42.73,42.79,298800.0],["2023-02-09",43.53,44.245,41.6,41.64,373200.0],["2023-02-10",41.01,41.98,40.4,40.64,395300.0],["2023-02-13",41.0,41.442,40.235,40.4,287500.0],["2023-02-14",40.31,42.4,39.39,41.87,366000.0],["2023-02-15",41.77,44.25,41.77,44.22,463000.0],["2023-02-16",43.13,45.921,42.69,44.86,1025400.0],["2023-02-17",46.45,47.71,45.05,45.96,806500.0],["2023-02-21",45.13,46.16,42.41,42.64,524000.0],["2023-02-22",43.63,44.657,42.99,43.68,408600.0],["2023-02-23",44.23,44.56,42.895,44.1,334200.0],["2023-02-24",42.58,43.15,42.095,42.44,300900.0],["2023-02-27",43.33,43.575,41.68,41.81,261600.0],["2023-02-28",41.62,42.35,41.19,41.45,265700.0],["2023-03-01",41.49,42.495,40.93,41.19,259400.0],["2023-03-02",40.91,42.8,40.08,42.74,285400.0],["2023-03-03",43.24,44.92,43.24,44.64,296900.0],["2023-03-06",45.01,45.73,44.07,44.47,350300.0],["2023-03-07",44.5,45.1,43.26,43.57,286400.0],["2023-03-08",43.55,43.76,42.69,42.91,246400.0],["2023-03-09",42.86,43.93,40.78,40.78,283800.0],["2023-03-10",40.45,40.45,38.4,39.75,633500.0],["2023-03-13",38.95,41.03,38.14,40.05,323400.0],["2023-03-14",41.08,42.0,40.41,40.97,297700.0],["2023-03-15",40.1,41.41,39.86,41.21,299500.0],["2023-03-16",40.96,43.155,40.87,42.73,321500.0],["2023-03-17",42.76,42.76,41.01,41.59,529000.0],["2023-03-20",41.5,41.51,39.932,40.61,227400.0],["2023-03-21",41.08,41.85,40.76,41.57,241600.0],["2023-03-22",41.44,41.56,39.72,39.73,160000.0],["2023-03-23",40.25,41.65,40.08,40.67,235500.0],["2023-03-24",40.26,40.75,38.77,40.2,324900.0],["2023-03-27",40.53,41.0,39.84,40.61,168700.0],["2023-03-28",40.29,40.39,39.83,40.33,164300.0],["2023-03-29",41.06,42.25,40.57,42.0,241400.0],["2023-03-30",42.49,43.011,41.67,42.31,185900.0],["2023-03-31",42.58,45.0,42.58,44.38,364900.0],["2023-04-03",43.93,44.5,43.01,43.995,226600.0],["2023-04-04",44.17,44.5,43.19,43.58,204200.0],["2023-04-05",43.26,43.26,40.445,40.845,227200.0],["2023-04-06",40.98,42.4,40.49,42.18,272000.0],["2023-04-10",41.56,41.92,40.225,41.91,276900.0],["2023-04-11",41.82,42.025,40.23,41.38,252000.0],["2023-04-12",42.29,42.65,40.19,40.35,257500.0],["2023-04-13",40.81,41.85,40.81,41.66,267800.0],["2023-04-14",41.33,41.47,39.76,40.36,199500.0],["2023-04-17",40.3,40.86,40.19,40.52,176800.0],["2023-04-18",41.21,41.21,40.26,40.71,195500.0],["2023-04-19",40.09,40.87,39.76,40.51,155900.0],["2023-04-20",39.82,40.41,39.6,39.91,190700.0],["2023-04-21",39.77,40.27,39.61,40.0,174900.0],["2023-04-24",39.84,40.0,37.54,38.28,322100.0],["2023-04-25",37.79,37.79,35.76,35.89,335600.0],["2023-04-26",36.51,37.0,35.58,35.78,215800.0],["2023-04-27",36.19,37.14,35.716,36.83,213600.0],["2023-04-28",36.81,37.74,35.77,37.55,283900.0],["2023-05-01",37.38,38.41,37.0,38.12,331900.0],["2023-05-02",37.89,38.06,36.31,36.31,327600.0],["2023-05-03",36.48,37.35,35.0,35.17,661700.0],["2023-05-04",35.23,35.27,32.82,33.73,724200.0],["2023-05-05",34.3,34.86,33.89,33.96,326800.0],["2023-05-08",33.93,35.66,33.93,35.5,309500.0],["2023-05-09",35.15,36.6,34.425,35.64,608300.0],["2023-05-10",37.44,38.23,35.89,37.47,762800.0],["2023-05-11",37.18,37.3,35.9,36.7,276600.0],["2023-05-12",36.41,36.68,35.02,35.46,303100.0],["2023-05-15",35.32,36.28,35.0,36.06,182600.0],["2023-05-16",35.68,36.0,35.28,35.9,197000.0],["2023-05-17",36.0,37.99,35.58,37.86,317800.0],["2023-05-18",37.98,39.363,37.52,39.24,368500.0],["2023-05-19",39.37,39.44,38.88,39.22,363500.0],["2023-05-22",39.27,41.67,39.078,41.13,380700.0],["2023-05-23",41.05,41.9,40.37,40.41,243100.0],["2023-05-24",39.97,41.12,39.89,40.91,349600.0],["2023-05-25",41.58,41.99,40.065,40.23,208700.0],["2023-05-26",40.15,41.46,40.15,40.56,224800.0],["2023-05-30",41.21,41.925,40.83,41.46,240100.0],["2023-05-31",41.15,43.25,41.15,42.83,757500.0],["2023-06-01",42.34,44.81,41.785,44.45,407900.0],["2023-06-02",45.0,46.3,44.66,45.64,454500.0],["2023-06-05",45.03,45.42,43.535,44.14,347300.0],["2023-06-06",43.87,46.56,43.81,46.04,603100.0],["2023-06-07",46.79,47.99,45.9,46.22,714000.0],["2023-06-08",46.01,48.01,45.02,47.75,438200.0],["2023-06-09",47.98,50.14,47.58,48.11,482000.0],["2023-06-12",48.75,49.7,48.65,49.25,467900.0],["2023-06-13",50.0,54.03,49.9,53.895,580300.0],["2023-06-14",53.91,54.26,52.16,52.5,597700.0],["2023-06-15",51.84,53.45,51.505,53.27,394000.0],["2023-06-16",53.93,54.0,51.9,52.57,600600.0],["2023-06-20",52.04,52.84,50.7,51.96,370200.0],["2023-06-21",51.96,51.96,48.22,48.27,571400.0],["2023-06-22",48.08,49.55,47.38,48.26,390100.0],["2023-06-23",47.19,47.795,47.01,47.29,393800.0],["2023-06-26",46.99,47.92,45.97,46.11,183400.0],["2023-06-27",46.52,47.71,46.17,47.22,191000.0],["2023-06-28",47.16,49.09,47.013,48.23,181600.0],["2023-06-29",48.0,48.69,47.5,47.96,165000.0],["2023-06-30",48.52,48.99,47.44,47.6,185400.0],["2023-07-03",47.49,48.41,47.27,48.33,95400.0],["2023-07-05",47.61,48.98,47.232,48.52,178300.0],["2023-07-06",47.7,47.85,46.3,47.76,186300.0],["2023-07-07",48.02,49.47,48.02,48.52,291200.0],["2023-07-10",48.14,50.36,48.12,50.36,265600.0],["2023-07-11",50.6,51.256,50.06,51.01,253300.0],["2023-07-12",52.0,52.13,49.64,50.37,290300.0],["2023-07-13",50.59,52.59,50.59,51.83,217800.0],["2023-07-14",51.65,52.19,49.95,50.46,253900.0],["2023-07-17",50.38,51.64,50.195,51.22,150700.0],["2023-07-18",51.18,51.86,50.85,51.57,156100.0],["2023-07-19",52.0,52.66,50.83,51.35,168100.0],["2023-07-20",51.01,51.05,47.94,48.35,241700.0],["2023-07-21",49.27,49.66,48.13,48.545,217400.0],["2023-07-24",48.89,49.295,47.665,48.13,164200.0],["2023-07-25",48.29,49.16,48.0,48.59,143700.0],["2023-07-26",48.17,49.32,47.95,49.07,234700.0],["2023-07-27",50.0,50.0,47.005,47.52,193400.0],["2023-07-28",48.65,49.98,48.65,49.76,185800.0],["2023-07-31",49.9,51.644,49.9,51.52,220700.0],["2023-08-01",51.18,51.65,50.6,51.42,158300.0],["2023-08-02",50.28,50.5,47.27,48.44,302200.0],["2023-08-03",47.73,48.66,47.31,48.22,236500.0],["2023-08-04",49.52,50.298,46.25,49.55,621500.0],["2023-08-07",49.87,49.98,47.32,49.02,265000.0],["2023-08-08",47.83,48.38,47.09,48.25,246900.0],["2023-08-09",48.09,48.555,47.5,47.95,304000.0],["2023-08-10",48.47,49.68,46.81,47.67,235900.0],["2023-08-11",47.07,48.0,46.956,47.96,134500.0],["2023-08-14",47.55,48.47,47.05,48.41,137700.0],["2023-08-15",48.05,48.25,47.39,47.7,183900.0],["2023-08-16",47.59,47.7,45.8,45.9,240900.0],["2023-08-17",45.76,46.13,44.56,44.97,238900.0],["2023-08-18",44.07,46.11,43.81,45.74,185600.0],["2023-08-21",45.89,46.85,45.49,45.74,152700.0],["2023-08-22",46.27,46.86,46.0,46.26,142300.0],["2023-08-23",46.41,47.59,46.33,47.3,132700.0],["2023-08-24",47.54,47.94,45.6,45.74,216800.0],["2023-08-25",45.82,47.1,45.62,46.78,134400.0],["2023-08-28",47.06,47.85,46.67,46.77,203300.0],["2023-08-29",46.56,48.495,46.22,48.02,235300.0],["2023-08-30",47.73,48.57,47.56,48.16,151800.0],["2023-08-31",48.16,48.96,47.875,48.7,388700.0],["2023-09-01",49.0,50.13,48.8,49.55,230600.0],["2023-09-05",49.03,49.49,48.77,49.07,165400.0],["2023-09-06",49.12,49.72,48.783,49.69,147700.0],["2023-09-07",49.04,52.99,48.18,52.04,335000.0],["2023-09-08",52.0,52.68,51.565,51.6,252000.0],["2023-09-11",51.92,51.92,49.74,50.03,353400.0],["2023-09-12",49.51,49.99,47.57,47.66,172300.0],["2023-09-13",47.46,47.78,46.65,47.23,213200.0],["2023-09-14",47.23,47.72,45.935,46.68,245100.0],["2023-09-15",46.48,46.48,44.96,45.89,503500.0],["2023-09-18",45.89,47.245,45.455,46.39,299700.0],["2023-09-19",46.14,46.14,44.38,45.36,301800.0],["2023-09-20",45.65,46.25,44.26,44.29,178800.0],["2023-09-21",43.46,43.72,42.75,43.04,237400.0],["2023-09-22",43.47,43.62,42.53,42.93,145800.0],["2023-09-25",42.5,43.59,42.18,43.19,154500.0],["2023-09-26",42.87,43.36,42.21,42.4,178600.0],["2023-09-27",42.76,43.63,42.27,43.16,177400.0],["2023-09-28",42.9,45.19,42.45,44.63,226100.0],["2023-09-29",45.13,46.56,45.013,45.61,229400.0],["2023-10-02",45.45,45.915,44.05,44.55,158600.0],["2023-10-03",44.04,44.44,42.12,42.31,177500.0],["2023-10-04",42.47,43.78,42.1,43.34,221300.0],["2023-10-05",43.08,43.095,41.1,41.28,327600.0],["2023-10-06",40.51,42.499,40.348,42.46,277000.0],["2023-10-09",41.63,43.1,41.46,42.64,205800.0],["2023-10-10",42.8,44.445,42.8,43.11,332400.0],["2023-10-11",43.4,44.26,42.34,43.11,255700.0],["2023-10-12",42.41,42.7,41.455,41.82,320000.0],["2023-10-13",41.66,41.79,41.185,41.27,309900.0],["2023-10-16",41.5,43.17,41.375,42.81,178700.0],["2023-10-17",42.04,44.28,42.04,43.72,277400.0],["2023-10-18",43.32,43.555,41.778,41.94,162400.0],["2023-10-19",42.28,43.64,41.77,42.65,505100.0],["2023-10-20",42.86,42.86,40.84,41.05,613100.0],["2023-10-23",40.49,41.62,39.71,40.67,206500.0],["2023-10-24",40.84,42.59,40.84,41.6,240600.0],["2023-10-25",41.2,41.35,40.17,40.29,400600.0],["2023-10-26",40.55,40.95,39.16,40.06,195000.0],["2023-10-27",40.22,40.58,39.67,39.98,181200.0],["2023-10-30",40.25,40.535,39.2,39.23,186600.0],["2023-10-31",39.26,40.29,38.57,39.46,274500.0],["2023-11-01",39.41,39.59,38.41,39.13,261400.0],["2023-11-02",39.99,42.99,39.99,41.72,481600.0],["2023-11-03",38.95,40.5,38.2,39.9,879000.0],["2023-11-06",39.71,39.81,37.08,37.4,605000.0],["2023-11-07",39.14,40.44,37.85,38.25,769000.0],["2023-11-08",38.09,38.27,36.93,38.2,328300.0],["2023-11-09",38.45,38.5,35.42,35.61,450500.0],["2023-11-10",35.41,36.37,35.325,36.21,426000.0],["2023-11-13",36.0,36.1,35.387,35.79,253900.0],["2023-11-14",37.28,38.67,37.18,37.91,552300.0],["2023-11-15",38.07,40.67,38.07,38.78,523400.0],["2023-11-16",38.47,38.542,36.37,36.65,449500.0],["2023-11-17",36.81,37.05,36.28,36.75,612600.0],["2023-11-20",36.97,38.83,36.62,37.6,470900.0],["2023-11-21",37.31,37.61,36.061,37.02,334700.0],["2023-11-22",37.24,37.86,35.9,36.06,408700.0],["2023-11-24",35.88,36.285,35.6,36.19,131800.0],["2023-11-27",35.86,36.25,35.51,35.56,343900.0],["2023-11-28",35.52,35.97,35.11,35.28,445900.0],["2023-11-29",35.97,37.29,35.97,36.24,484100.0],["2023-11-30",36.54,37.24,35.95,36.24,590100.0],["2023-12-01",36.33,37.83,36.13,37.69,488500.0],["2023-12-04",37.36,38.44,37.24,38.1,353600.0],["2023-12-05",38.01,38.6,37.32,38.42,381100.0],["2023-12-06",38.48,39.0,37.745,38.02,342600.0],["2023-12-07",37.82,37.88,36.18,36.23,346000.0],["2023-12-08",35.79,36.7,35.384,36.54,289800.0],["2023-12-11",36.1,37.27,35.64,36.61,361700.0],["2023-12-12",36.61,36.61,35.7,35.8,460000.0],["2023-12-13",35.78,36.89,34.54,36.85,674200.0],["2023-12-14",37.51,39.09,37.07,37.4,586600.0],["2023-12-15",37.71,38.77,37.31,38.32,1306100.0],["2023-12-18",38.3,38.81,37.64,38.64,506600.0],["2023-12-19",39.15,40.4,38.905,39.08,508300.0],["2023-12-20",38.94,39.895,37.895,37.95,490900.0],["2023-12-21",38.4,40.15,37.804,40.03,736200.0],["2023-12-22",40.18,40.53,39.22,39.66,308200.0],["2023-12-26",39.54,39.81,39.269,39.67,192100.0],["2023-12-27",39.79,40.0,38.64,39.0,292600.0],["2023-12-28",38.76,39.57,38.61,38.87,241200.0],["2023-12-29",38.66,38.977,37.55,37.66,288300.0],["2024-01-02",37.13,37.13,35.0,35.14,465700.0],["2024-01-03",34.38,34.74,33.07,33.11,469700.0],["2024-01-04",33.07,34.91,32.88,33.99,954100.0],["2024-01-05",33.55,34.16,33.15,33.38,467100.0],["2024-01-08",33.6,35.05,33.5,34.7,498600.0],["2024-01-09",34.12,34.98,33.73,33.75,471000.0],["2024-01-10",33.77,34.44,33.4,34.16,400900.0],["2024-01-11",35.29,35.837,34.0,34.57,418700.0],["2024-01-12",34.3,34.94,33.59,33.71,267500.0],["2024-01-16",33.18,33.36,32.47,32.96,308200.0],["2024-01-17",32.32,32.65,31.59,32.55,345600.0],["2024-01-18",32.76,33.0,31.69,32.18,278400.0],["2024-01-19",32.38,32.46,31.64,32.21,318300.0],["2024-01-22",32.27,34.19,32.25,33.78,374400.0],["2024-01-23",34.26,34.59,33.722,34.19,317000.0],["2024-01-24",34.75,34.85,33.74,33.83,269400.0],["2024-01-25",34.43,34.43,33.36,33.75,279100.0],["2024-01-26",34.05,34.5,33.64,33.71,290100.0],["2024-01-29",33.72,35.255,33.7,35.22,280600.0],["2024-01-30",34.89,34.99,33.915,33.95,223200.0],["2024-01-31",33.76,33.85,32.55,32.63,378000.0],["2024-02-01",32.87,33.404,32.32,32.87,243400.0],["2024-02-02",32.5,32.96,31.85,32.78,294000.0],["2024-02-05",32.29,32.3,30.87,31.53,394700.0],["2024-02-06",31.5,32.4,31.42,32.38,319000.0],["2024-02-07",32.6,32.6,31.715,32.25,283100.0],["2024-02-08",32.26,32.861,31.91,32.64,272800.0],["2024-02-09",33.05,33.65,32.78,33.26,359200.0],["2024-02-12",33.31,34.55,33.11,33.81,432000.0],["2024-02-13",32.08,32.59,31.26,31.68,788900.0],["2024-02-14",32.38,33.44,31.86,33.38,538500.0],["2024-02-15",35.65,38.5,35.19,37.61,980400.0],["2024-02-16",37.8,38.25,36.43,37.23,814000.0],["2024-02-20",36.44,36.69,35.62,36.15,510600.0],["2024-02-21",35.21,35.53,32.311,32.62,1345000.0],["2024-02-22",33.43,33.93,32.23,32.98,626400.0],["2024-02-23",32.67,32.98,31.79,31.95,390400.0],["2024-02-26",31.75,33.5,31.63,33.19,472000.0],["2024-02-27",33.57,34.1,32.93,33.2,419500.0],["2024-02-28",33.22,34.85,33.22,34.25,548100.0],["2024-02-29",35.0,35.85,34.71,34.85,545200.0],["2024-03-01",35.0,36.198,34.69,35.76,433000.0],["2024-03-04",36.2,36.2,35.01,35.58,383500.0],["2024-03-05",34.82,34.99,32.27,32.84,565600.0],["2024-03-06",33.8,35.76,33.47,35.45,595200.0],["2024-03-07",35.4,36.91,35.2,36.57,593100.0],["2024-03-08",37.0,37.8,35.987,36.63,696400.0],["2024-03-11",36.47,37.15,35.9,35.95,321500.0],["2024-03-12",35.95,36.34,35.2,35.57,265900.0],["2024-03-13",36.72,36.785,35.63,35.9,611900.0],["2024-03-14",35.71,37.7,35.71,36.79,906800.0],["2024-03-15",36.29,37.475,36.095,36.19,962100.0],["2024-03-18",36.12,37.25,35.04,36.64,641600.0],["2024-03-19",36.0,36.89,35.2,36.58,659900.0],["2024-03-20",36.6,38.44,36.06,37.91,607700.0],["2024-03-21",38.5,40.14,38.01,39.06,1410500.0],["2024-03-22",39.0,39.075,36.84,38.17,639100.0],["2024-03-25",38.17,38.515,37.62,37.92,281000.0],["2024-03-26",38.42,38.52,37.61,37.75,263700.0],["2024-03-27",38.15,39.27,37.51,39.22,461400.0],["2024-03-28",39.22,40.8,38.98,39.95,485200.0],["2024-04-01",39.17,39.5,37.335,37.82,406400.0],["2024-04-02",36.79,37.49,36.22,37.49,404000.0],["2024-04-03",37.12,37.71,36.9,37.51,299500.0],["2024-04-04",38.24,38.77,36.75,37.25,476400.0],["2024-04-05",37.11,38.11,37.02,38.03,321500.0],["2024-04-08",38.52,39.87,38.18,39.82,346500.0],["2024-04-09",40.32,42.175,40.175,41.12,413400.0],["2024-04-10",39.48,39.6,38.52,39.4,461100.0],["2024-04-11",39.75,39.95,38.455,39.66,419100.0],["2024-04-12",39.09,39.365,38.0,38.47,492900.0],["2024-04-15",38.46,38.62,37.55,37.99,954900.0],["2024-04-16",37.54,38.51,36.22,36.52,792100.0],["2024-04-17",36.58,37.92,35.35,35.39,543700.0],["2024-04-18",35.36,35.835,34.29,34.86,635400.0],["2024-04-19",34.65,35.2,34.03,34.55,496200.0],["2024-04-22",34.78,35.49,34.21,35.12,410500.0],["2024-04-23",35.02,37.09,34.78,36.59,380000.0],["2024-04-24",36.63,37.27,36.47,36.66,267700.0],["2024-04-25",35.87,36.405,35.06,36.2,512200.0],["2024-04-26",36.54,38.13,36.03,37.56,380400.0],["2024-04-29",37.77,38.53,37.57,38.37,417100.0],["2024-04-30",37.85,38.43,37.39,37.44,456600.0],["2024-05-01",37.31,38.6,36.54,36.73,566100.0],["2024-05-02",32.0,32.09,28.22,31.03,2289900.0],["2024-05-03",31.36,32.54,30.95,31.98,795500.0],["2024-05-06",32.0,33.085,32.0,32.97,543500.0],["2024-05-07",32.85,32.85,31.65,31.83,433600.0],["2024-05-08",31.37,32.11,31.36,32.1,355000.0],["2024-05-09",31.98,31.99,31.43,31.66,300500.0],["2024-05-10",31.66,32.28,31.38,32.24,405900.0],["2024-05-13",32.5,34.0,32.385,33.29,502400.0],["2024-05-14",33.65,34.64,33.535,33.62,527700.0],["2024-05-15",34.2,34.3,33.09,33.44,406200.0],["2024-05-16",33.2,33.91,33.0,33.37,288300.0],["2024-05-17",33.58,33.58,32.93,33.15,316400.0],["2024-05-20",33.07,33.07,32.195,32.43,380900.0],["2024-05-21",32.17,32.4,31.62,32.02,434600.0],["2024-05-22",31.99,32.13,31.54,32.01,456600.0],["2024-05-23",32.28,32.33,30.9,31.5,616400.0],["2024-05-24",31.5,31.74,30.948,31.05,358700.0],["2024-05-28",31.25,31.265,29.32,29.86,625900.0],["2024-05-29",29.39,30.34,29.2,29.67,364800.0],["2024-05-30",29.31,29.6,27.95,28.46,715200.0],["2024-05-31",28.79,28.99,27.81,28.39,501900.0],["2024-06-03",29.13,29.34,28.59,28.75,535500.0],["2024-06-04",28.28,28.67,27.81,28.06,488500.0],["2024-06-05",28.32,28.89,28.031,28.49,306800.0],["2024-06-06",28.19,28.94,28.16,28.24,305400.0],["2024-06-07",27.93,28.19,27.32,27.38,354000.0],["2024-06-10",27.05,28.23,26.71,27.83,372900.0],["2024-06-11",27.5,28.34,27.32,28.08,404500.0],["2024-06-12",29.28,31.35,28.65,29.28,694600.0],["2024-06-13",29.33,29.374,28.21,28.67,517800.0],["2024-06-14",28.48,28.48,27.53,27.95,406900.0],["2024-06-17",27.59,27.89,26.74,26.96,720300.0],["2024-06-18",26.8,27.51,26.28,26.81,875300.0],["2024-06-20",26.78,27.895,26.36,27.46,413500.0],["2024-06-21",27.51,28.04,27.29,27.98,961800.0],["2024-06-24",27.87,28.46,27.81,28.14,498600.0],["2024-06-25",28.11,29.02,27.685,28.99,411900.0],["2024-06-26",28.83,29.795,28.59,29.76,540900.0],["2024-06-27",29.68,30.75,29.6,30.53,442000.0],["2024-06-28",30.84,31.125,30.395,30.86,573000.0],["2024-07-01",30.75,31.04,30.26,30.76,500600.0],["2024-07-02",31.13,31.469,30.65,31.13,381200.0],["2024-07-03",31.13,31.5,30.78,30.79,315100.0],["2024-07-05",30.75,31.25,30.715,31.09,892200.0],["2024-07-08",31.1,31.89,30.72,31.78,549300.0],["2024-07-09",31.64,32.09,31.035,32.02,663800.0],["2024-07-10",32.75,33.9,32.6,32.84,884800.0],["2024-07-11",33.72,34.37,31.94,32.49,1471300.0],["2024-07-12",32.69,33.9,32.69,33.64,575600.0],["2024-07-15",34.39,34.93,34.17,34.5,696200.0],["2024-07-16",34.84,35.5,34.71,35.46,676700.0],["2024-07-17",34.83,36.19,34.83,35.58,619000.0],["2024-07-18",35.5,36.31,34.79,35.37,719000.0],["2024-07-19",35.57,36.07,35.18,35.3,707200.0],["2024-07-22",35.3,35.36,34.54,34.94,610400.0],["2024-07-23",35.0,35.9,34.939,35.62,606000.0],["2024-07-24",36.0,36.75,34.9,35.08,594900.0],["2024-07-25",35.55,38.7,35.39,37.49,1197100.0],["2024-07-26",37.98,38.18,37.02,37.75,457700.0],["2024-07-29",38.33,38.395,37.4,37.8,683900.0],["2024-07-30",36.4,38.48,34.55,37.02,1970500.0],["2024-07-31",36.42,37.32,36.11,36.94,1156200.0],["2024-08-01",35.75,35.85,29.42,29.425,2813200.0],["2024-08-02",28.23,29.995,27.55,29.84,1307000.0],["2024-08-05",27.5,29.39,27.24,28.66,1141000.0],["2024-08-06",28.88,28.89,27.49,27.79,1215300.0],["2024-08-07",28.32,28.34,26.895,27.04,994600.0],["2024-08-08",27.48,28.53,27.15,28.39,578800.0],["2024-08-09",28.4,28.6,27.84,28.23,559600.0],["2024-08-12",28.66,28.75,27.58,27.99,601100.0],["2024-08-13",28.28,30.05,28.25,30.0,1361100.0],["2024-08-14",30.25,30.65,29.75,30.04,758500.0],["2024-08-15",31.0,31.31,30.34,30.84,956500.0],["2024-08-16",30.66,31.04,30.38,31.01,837800.0],["2024-08-19",31.36,31.678,30.79,31.23,396900.0],["2024-08-20",31.16,31.76,30.84,31.32,467300.0],["2024-08-21",31.3,31.58,30.875,31.16,301700.0],["2024-08-22",31.45,31.79,30.54,30.8,441900.0],["2024-08-23",31.36,31.78,31.23,31.45,363100.0],["2024-08-26",31.52,32.04,31.29,31.79,341500.0],["2024-08-27",31.61,31.99,31.09,31.57,276000.0],["2024-08-28",31.53,31.91,30.92,31.2,231700.0],["2024-08-29",31.5,32.83,31.38,32.48,519200.0],["2024-08-30",33.08,33.08,32.02,32.44,486600.0],["2024-09-03",31.92,32.6,31.6,31.61,436400.0],["2024-09-04",31.32,31.89,31.02,31.29,262300.0],["2024-09-05",31.29,31.63,30.77,31.35,272500.0],["2024-09-06",31.52,31.81,29.96,30.04,387200.0],["2024-09-09",30.25,30.702,29.86,30.07,326700.0],["2024-09-10",31.45,31.67,30.33,31.4,498700.0],["2024-09-11",31.17,31.73,30.595,31.45,376500.0],["2024-09-12",31.68,32.065,31.2,31.49,253000.0],["2024-09-13",32.33,33.17,32.13,32.87,318000.0],["2024-09-16",32.92,33.59,32.83,33.47,335400.0],["2024-09-17",33.82,33.85,32.95,33.12,319600.0],["2024-09-18",33.29,34.2,32.862,33.15,264600.0],["2024-09-19",34.11,34.18,33.53,33.75,318900.0],["2024-09-20",33.73,33.88,33.25,33.41,656200.0],["2024-09-23",33.3,33.46,32.81,32.98,218100.0],["2024-09-24",33.12,33.41,32.44,32.57,387300.0],["2024-09-25",32.36,34.32,32.36,34.27,384500.0],["2024-09-26",34.8,35.34,34.404,34.97,435800.0],["2024-09-27",35.28,35.99,34.91,34.94,263700.0],["2024-09-30",34.53,35.205,33.875,34.14,329200.0],["2024-10-01",34.11,34.35,32.81,32.91,328900.0],["2024-10-02",32.55,34.66,32.274,34.05,350500.0],["2024-10-03",33.65,34.11,33.42,34.0,321000.0],["2024-10-04",34.57,34.75,33.375,33.83,390900.0],["2024-10-07",33.49,33.601,32.47,32.9,267700.0],["2024-10-08",32.76,33.35,32.19,32.4,316700.0],["2024-10-09",32.38,32.84,32.26,32.33,328900.0],["2024-10-10",31.76,32.51,31.66,32.13,286900.0],["2024-10-11",31.52,32.17,30.98,31.31,548600.0],["2024-10-14",31.45,32.19,31.13,31.88,419900.0],["2024-10-15",31.85,32.255,30.97,30.99,1186500.0],["2024-10-16",31.22,31.305,30.68,31.11,505800.0],["2024-10-17",31.22,31.225,30.44,30.81,349500.0],["2024-10-18",30.91,32.2,30.64,31.47,2202100.0],["2024-10-21",31.39,31.85,30.572,31.01,378400.0],["2024-10-22",30.99,31.21,30.55,31.07,312100.0],["2024-10-23",31.13,31.15,30.375,30.7,228900.0],["2024-10-24",31.03,32.22,30.75,32.0,388200.0],["2024-10-25",32.36,32.6,31.83,32.3,428500.0],["2024-10-28",32.54,33.65,32.53,33.38,427700.0],["2024-10-29",33.3,34.54,32.93,34.34,624900.0],["2024-10-30",34.0,35.8,34.0,35.3,563000.0],["2024-10-31",35.3,35.98,34.92,35.75,500300.0],["2024-11-01",35.82,37.7,35.78,36.63,656300.0],["2024-11-04",36.37,37.28,35.44,36.82,612300.0],["2024-11-05",36.62,38.77,36.505,38.67,730200.0],["2024-11-06",39.13,41.6,39.07,40.5,1047700.0],["2024-11-07",42.54,43.33,39.35,41.56,796200.0],["2024-11-08",41.78,41.78,40.55,40.78,503200.0],["2024-11-11",40.85,40.86,37.79,40.28,641200.0],["2024-11-12",39.49,40.672,39.49,39.96,542400.0],["2024-11-13",40.06,41.62,39.65,39.95,685100.0],["2024-11-14",39.92,39.96,37.485,37.6,692000.0],["2024-11-15",37.6,37.66,35.76,36.43,740200.0],["2024-11-18",36.43,36.58,36.02,36.54,397600.0],["2024-11-19",36.1,36.84,35.53,36.83,504200.0],["2024-11-20",36.76,37.13,35.62,36.12,437300.0],["2024-11-21",36.41,38.695,36.14,38.55,412300.0],["2024-11-22",38.87,39.655,38.25,38.56,457700.0],["2024-11-25",38.87,39.48,38.12,38.35,783300.0],["2024-11-26",38.02,38.225,37.5,37.67,324600.0],["2024-11-27",37.72,37.99,36.64,37.09,231700.0],["2024-11-29",37.17,38.0,37.05,37.85,163300.0],["2024-12-02",37.87,39.46,37.745,38.86,551600.0],["2024-12-03",38.7,39.14,38.216,38.61,391000.0],["2024-12-04",38.96,41.46,38.945,40.73,619000.0],["2024-12-05",40.77,40.967,39.34,39.45,499700.0],["2024-12-06",40.07,41.0,39.911,40.65,440200.0],["2024-12-09",40.46,41.3,39.24,39.42,346300.0],["2024-12-10",39.08,39.98,37.92,37.93,342000.0],["2024-12-11",38.44,39.57,38.29,39.04,277600.0],["2024-12-12",38.87,39.7,38.17,38.47,208100.0],["2024-12-13",38.52,38.52,36.67,36.82,307100.0],["2024-12-16",36.73,37.645,36.73,37.29,340400.0],["2024-12-17",36.96,37.58,36.31,37.46,320200.0],["2024-12-18",37.64,37.87,34.8,35.05,400400.0],["2024-12-19",35.54,35.937,33.88,34.51,547100.0],["2024-12-20",33.97,35.745,33.78,35.28,568300.0],["2024-12-23",35.32,35.7,34.32,34.77,318900.0],["2024-12-24",34.87,34.87,34.45,34.51,125600.0],["2024-12-26",34.28,34.97,34.0,34.63,293700.0],["2024-12-27",34.13,34.555,33.17,33.43,274600.0],["2024-12-30",32.84,32.99,32.208,32.79,310700.0],["2024-12-31",33.0,33.54,32.65,32.98,342300.0],["2025-01-02",33.43,33.555,32.724,33.19,307400.0],["2025-01-03",33.34,34.36,33.3,33.89,619700.0],["2025-01-06",34.3,34.99,34.08,34.85,453400.0],["2025-01-07",35.0,36.675,34.55,35.11,443200.0],["2025-01-08",34.8,34.9,33.84,34.74,340500.0],["2025-01-10",33.97,34.19,33.02,33.68,299500.0],["2025-01-13",33.03,33.44,32.39,33.14,323300.0],["2025-01-14",33.32,33.97,32.04,32.4,426900.0],["2025-01-15",33.32,33.8,33.0,33.45,313300.0],["2025-01-16",33.64,34.25,33.282,33.79,298900.0],["2025-01-17",34.3,34.3,32.71,32.8,291000.0],["2025-01-21",33.23,33.635,32.99,33.36,330600.0],["2025-01-22",33.52,34.0,32.66,32.84,281800.0],["2025-01-23",32.5,33.745,32.12,33.69,551100.0],["2025-01-24",33.82,35.09,33.31,33.52,304400.0],["2025-01-27",33.0,35.35,32.679,34.7,640900.0],["2025-01-28",34.76,37.46,34.13,36.84,657800.0],["2025-01-29",36.84,36.84,34.91,35.21,329500.0],["2025-01-30",35.09,35.91,34.84,35.17,301500.0],["2025-01-31",35.47,36.115,34.69,35.09,327600.0],["2025-02-03",33.78,34.8,33.62,34.69,265600.0],["2025-02-04",34.95,35.26,34.18,35.0,298200.0],["2025-02-05",35.01,35.47,34.375,35.36,280100.0],["2025-02-06",35.48,35.48,33.355,33.59,291000.0],["2025-02-07",33.62,33.915,32.8,33.16,304300.0],["2025-02-10",33.62,34.416,33.4,33.93,318100.0],["2025-02-11",33.49,33.84,32.95,33.34,288500.0],["2025-02-12",32.69,34.7,32.68,34.1,375800.0],["2025-02-13",34.21,34.21,31.9,33.49,463200.0],["2025-02-14",33.53,34.25,31.53,31.65,565500.0],["2025-02-18",31.63,32.21,30.79,32.04,809300.0],["2025-02-19",38.11,41.05,36.55,37.23,2156700.0],["2025-02-20",38.13,38.182,34.57,34.63,966900.0],["2025-02-21",34.62,35.15,33.28,33.34,729400.0],["2025-02-24",33.21,33.43,31.5,33.23,936700.0],["2025-02-25",33.13,33.74,31.82,33.37,588600.0],["2025-02-26",33.4,34.48,32.96,33.01,373400.0],["2025-02-27",33.18,33.51,32.32,32.39,305900.0],["2025-02-28",32.26,32.66,31.75,32.47,334100.0],["2025-03-03",32.64,32.655,31.225,31.45,452700.0],["2025-03-04",31.0,32.05,30.66,31.64,371700.0],["2025-03-05",31.73,32.29,31.03,32.18,285600.0],["2025-03-06",31.27,32.0,30.6,31.21,378900.0],["2025-03-07",30.94,32.73,30.51,31.85,1099600.0],["2025-03-10",31.03,31.145,30.13,30.58,646100.0],["2025-03-11",30.54,31.0,29.66,30.13,648100.0],["2025-03-12",30.49,30.692,29.87,30.46,427100.0],["2025-03-13",30.12,30.24,28.76,29.03,1555300.0],["2025-03-14",29.57,30.53,29.57,30.18,768400.0],["2025-03-17",30.08,30.32,29.57,29.8,685100.0],["2025-03-18",29.56,29.68,28.91,29.47,914100.0],["2025-03-19",29.65,30.625,29.33,30.06,573500.0],["2025-03-20",29.79,30.41,29.61,29.68,308600.0],["2025-03-21",29.19,30.82,28.81,30.79,882000.0],["2025-03-24",31.15,31.9,30.92,31.67,589400.0],["2025-03-25",31.94,32.47,31.625,31.96,389100.0],["2025-03-26",31.99,32.23,30.89,31.46,383700.0],["2025-03-27",31.26,31.26,30.4,30.445,270300.0],["2025-03-28",30.32,30.635,29.07,29.34,551700.0],["2025-03-31",28.75,29.0,28.02,28.81,622700.0],["2025-04-01",28.63,29.23,28.49,28.91,369000.0],["2025-04-02",28.38,30.03,28.12,29.48,497600.0],["2025-04-03",28.1,28.24,27.02,27.95,1042200.0],["2025-04-04",26.87,27.145,25.77,26.4,873800.0],["2025-04-07",24.71,27.5,24.0,25.9,1045300.0],["2025-04-08",26.95,27.215,25.39,25.77,601700.0],["2025-04-09",25.54,28.665,25.075,28.07,1274500.0],["2025-04-10",27.69,27.94,26.825,27.25,618900.0],["2025-04-11",27.24,27.27,26.21,27.02,345200.0],["2025-04-14",27.62,27.715,26.45,27.15,381100.0],["2025-04-15",27.06,27.939,26.96,27.43,374600.0],["2025-04-16",26.75,27.08,26.135,26.92,525500.0],["2025-04-17",26.8,27.11,26.2,26.55,843100.0],["2025-04-21",26.04,26.23,25.34,25.83,479600.0],["2025-04-22",25.74,27.08,25.5,26.74,544200.0],["2025-04-23",28.32,30.12,28.11,29.56,1301100.0],["2025-04-24",29.79,30.925,29.505,30.69,657600.0],["2025-04-25",30.58,31.46,30.541,31.32,422600.0],["2025-04-28",31.33,31.68,30.62,30.99,358900.0],["2025-04-29",31.01,31.54,30.71,31.05,403600.0],["2025-04-30",30.5,31.115,30.03,31.05,590200.0],["2025-05-01",31.56,31.747,31.195,31.33,531100.0],["2025-05-02",31.68,31.72,31.07,31.27,428800.0],["2025-05-05",30.98,31.65,30.9,30.99,448400.0],["2025-05-06",30.56,31.09,30.35,30.67,473200.0],["2025-05-07",30.79,31.1,29.97,30.41,669000.0],["2025-05-08",31.75,33.43,31.37,32.03,1622600.0],["2025-05-09",32.43,32.52,31.33,31.69,795000.0],["2025-05-12",32.46,32.78,31.675,32.27,654000.0],["2025-05-13",32.3,33.07,31.96,32.9,741100.0],["2025-05-14",33.01,33.6,32.74,32.97,405500.0],["2025-05-15",32.69,33.22,31.89,33.13,866700.0],["2025-05-16",33.1,33.1,32.4,32.54,728700.0],["2025-05-19",31.96,32.66,31.59,32.24,498700.0],["2025-05-20",32.15,32.38,31.85,32.15,580200.0],["2025-05-21",31.69,32.06,31.09,31.12,496600.0],["2025-05-22",31.17,31.69,31.03,31.42,492900.0],["2025-05-23",30.7,31.09,30.59,30.71,390400.0],["2025-05-27",31.36,31.83,30.978,31.49,623900.0],["2025-05-28",31.37,31.75,31.06,31.23,483000.0],["2025-05-29",31.68,31.68,31.126,31.31,351400.0],["2025-05-30",31.37,31.605,30.9,31.5,732000.0],["2025-06-02",31.31,31.83,30.96,31.27,489700.0],["2025-06-03",31.31,32.03,31.226,31.84,678900.0],["2025-06-04",31.73,32.1,31.56,31.65,496200.0],["2025-06-05",31.65,32.73,31.65,31.8,704900.0],["2025-06-06",32.03,32.46,31.93,32.18,620500.0],["2025-06-09",32.17,32.34,31.86,31.93,441400.0],["2025-06-10",32.05,32.05,31.19,31.45,527000.0],["2025-06-11",31.55,31.55,31.0,31.09,419800.0],["2025-06-12",31.0,31.165,30.34,30.59,511100.0],["2025-06-13",30.04,30.267,29.24,29.46,344800.0],["2025-06-16",29.59,30.49,29.45,30.44,543700.0],["2025-06-17",30.01,30.48,29.82,29.97,336700.0],["2025-06-18",30.08,30.57,29.807,30.12,333100.0],["2025-06-20",30.44,30.69,27.634,28.2,992700.0],["2025-06-23",28.01,28.3,27.35,28.09,708700.0],["2025-06-24",28.52,29.18,28.321,28.85,749800.0],["2025-06-25",28.93,29.09,27.86,28.16,608700.0],["2025-06-26",28.2,28.69,27.86,28.37,507400.0],["2025-06-27",28.47,29.05,28.26,29.0,711300.0],["2025-06-30",29.13,30.24,28.98,29.86,982400.0],["2025-07-01",29.72,30.8,29.47,30.46,1118000.0],["2025-07-02",30.39,30.69,29.82,30.14,960800.0],["2025-07-03",30.28,30.91,30.065,30.48,267900.0],["2025-07-07",30.24,31.29,30.053,31.2,825200.0],["2025-07-08",31.27,31.58,30.9,31.3,496200.0],["2025-07-09",31.32,31.355,30.77,31.22,758300.0],["2025-07-10",31.08,31.11,30.0,30.51,559200.0],["2025-07-11",30.24,30.26,28.66,28.69,641500.0],["2025-07-14",28.6,30.12,28.595,29.09,1139400.0],["2025-07-15",29.25,29.53,28.62,28.65,405900.0],["2025-07-16",28.77,29.09,28.3,28.92,740300.0],["2025-07-17",28.86,29.26,28.2,28.44,791800.0],["2025-07-18",28.71,29.03,28.31,28.81,735000.0],["2025-07-21",28.81,29.59,28.81,28.95,399600.0],["2025-07-22",29.03,29.81,29.03,29.24,485500.0],["2025-07-23",29.27,30.32,28.51,30.3,1231600.0],["2025-07-24",30.29,30.46,29.38,29.52,642500.0],["2025-07-25",29.5,30.05,29.35,29.61,908100.0],["2025-07-28",29.53,31.065,29.5,30.66,1203500.0],["2025-07-29",30.86,30.99,28.94,28.98,954500.0],["2025-07-30",28.85,29.035,28.09,28.63,880400.0],["2025-07-31",28.63,28.81,27.48,27.61,897400.0],["2025-08-01",27.4,27.56,27.06,27.52,1183500.0],["2025-08-04",27.57,28.26,27.54,28.13,692100.0],["2025-08-05",28.31,28.46,27.53,27.58,956700.0],["2025-08-06",28.02,28.1,26.68,26.95,841000.0],["2025-08-07",31.0,32.42,28.87,29.18,3981700.0],["2025-08-08",29.25,29.72,28.47,29.09,2181200.0],["2025-08-11",28.87,29.21,27.66,27.8,1310000.0],["2025-08-12",27.84,28.27,27.44,28.2,2732300.0],["2025-08-13",28.5,29.73,27.97,29.71,1858200.0],["2025-08-14",29.36,30.23,29.07,29.73,1004600.0],["2025-08-15",29.96,30.58,29.52,29.63,745600.0],["2025-08-18",29.69,30.18,29.59,29.93,637500.0],["2025-08-19",30.04,30.405,29.45,29.73,675800.0],["2025-08-20",29.59,29.67,28.74,28.99,662100.0],["2025-08-21",28.81,29.06,28.31,29.01,550100.0],["2025-08-22",29.06,30.15,29.01,29.81,711400.0],["2025-08-25",29.74,29.74,29.1,29.11,337800.0],["2025-08-26",28.97,29.255,28.55,28.62,627400.0],["2025-08-27",29.0,29.86,28.88,29.5,1431500.0],["2025-08-28",29.61,30.91,29.53,30.71,1395200.0],["2025-08-29",30.8,31.17,30.63,30.78,640000.0],["2025-09-02",30.54,31.07,30.26,30.68,1039400.0],["2025-09-03",30.67,30.94,30.15,30.77,1104400.0],["2025-09-04",30.44,30.44,29.4,29.92,707300.0],["2025-09-05",30.2,30.97,29.95,30.57,1228000.0],["2025-09-08",30.4,32.185,30.14,32.05,1241300.0],["2025-09-09",32.05,32.74,31.83,32.72,1253500.0],["2025-09-10",32.72,32.84,30.96,31.03,945100.0],["2025-09-11",31.19,31.56,30.95,31.5,728700.0],["2025-09-12",31.53,31.6,30.57,30.78,520100.0],["2025-09-15",30.78,31.05,30.45,30.8,624200.0],["2025-09-16",30.75,31.03,30.22,30.97,863100.0],["2025-09-17",31.09,32.25,31.09,31.49,1041500.0],["2025-09-18",31.7,33.23,31.66,33.16,1282700.0],["2025-09-19",33.41,33.47,32.4,32.67,1572200.0],["2025-09-22",32.46,34.07,32.33,33.69,710400.0],["2025-09-23",33.8,33.8,33.07,33.35,595600.0],["2025-09-24",33.5,33.59,32.085,32.46,549600.0],["2025-09-25",32.18,32.235,31.14,31.47,563100.0],["2025-09-26",31.49,31.535,30.87,30.98,729500.0],["2025-09-29",31.15,31.248,30.48,30.53,438600.0],["2025-09-30",30.66,30.714,29.44,30.57,785700.0],["2025-10-01",30.32,30.85,30.099,30.63,697500.0],["2025-10-02",30.64,30.905,30.3,30.66,446000.0],["2025-10-03",30.55,31.01,29.945,30.02,421200.0],["2025-10-06",30.1,30.95,29.34,30.1,809300.0],["2025-10-07",30.14,30.14,29.2,29.51,539700.0],["2025-10-08",29.67,29.782,29.13,29.55,339200.0],["2025-10-09",29.62,30.045,29.3,29.84,391100.0],["2025-10-10",29.89,30.0,28.275,28.51,501400.0],["2025-10-13",28.785,28.99,28.33,28.52,430900.0],["2025-10-14",27.87,28.315,27.77,28.13,751600.0],["2025-10-15",28.25,28.25,27.32,27.69,917600.0],["2025-10-16",27.8,28.03,27.07,27.79,973600.0],["2025-10-17",27.5,28.46,27.33,28.15,821400.0],["2025-10-20",28.34,29.22,28.244,29.21,437100.0],["2025-10-21",29.2,30.055,29.105,29.78,576900.0],["2025-10-22",30.07,30.71,29.85,30.55,1148300.0],["2025-10-23",30.44,31.32,30.41,31.05,646900.0],["2025-10-24",31.45,32.27,31.375,31.62,897500.0],["2025-10-27",32.01,32.08,31.04,31.08,435300.0],["2025-10-28",31.24,31.24,30.58,30.67,320500.0],["2025-10-29",30.43,30.86,29.68,29.84,491300.0],["2025-10-30",29.64,29.98,29.38,29.81,384800.0],["2025-10-31",29.75,30.09,29.48,29.93,501200.0],["2025-11-03",30.02,30.64,29.86,30.3,990600.0],["2025-11-04",30.0,30.0,28.56,28.9,647000.0],["2025-11-05",29.11,29.56,28.91,29.33,737800.0],["2025-11-06",32.01,39.49,31.6,38.36,3557100.0],["2025-11-07",38.06,40.7,37.62,40.29,1687800.0],["2025-11-10",40.8,43.13,40.21,42.31,1558300.0],["2025-11-11",42.54,44.645,42.3,44.22,1335300.0],["2025-11-12",44.32,46.059,43.97,45.64,1157000.0],["2025-11-13",45.14,45.35,42.52,43.05,1195100.0],["2025-11-14",42.07,43.695,41.74,43.27,769600.0],["2025-11-17",43.13,43.24,41.445,41.54,776600.0],["2025-11-18",41.38,42.807,41.0,42.22,610300.0],["2025-11-19",42.11,42.32,41.022,41.18,700300.0],["2025-11-20",42.03,42.18,40.03,40.08,549500.0],["2025-11-21",40.12,41.46,39.22,41.34,646000.0],["2025-11-24",41.37,42.24,41.19,41.3,589800.0],["2025-11-25",41.51,42.76,41.09,42.18,608200.0],["2025-11-26",42.02,42.22,40.802,41.08,611400.0],["2025-11-28",41.08,41.27,40.18,40.4,285400.0],["2025-12-01",39.77,40.98,39.7,40.02,704800.0],["2025-12-02",40.33,41.58,39.91,40.93,747300.0],["2025-12-03",40.64,40.77,38.51,39.4,944900.0],["2025-12-04",39.62,39.67,38.76,39.39,395500.0],["2025-12-05",39.37,41.8,39.21,40.96,956600.0],["2025-12-08",41.24,43.345,41.0,43.04,1264400.0],["2025-12-09",43.03,43.78,42.425,43.05,802300.0],["2025-12-10",42.84,42.85,40.81,40.95,769400.0],["2025-12-11",40.96,41.49,37.8,38.07,1086600.0],["2025-12-12",37.94,38.78,37.61,37.83,1053800.0],["2025-12-15",37.83,37.88,35.88,36.9,826900.0],["2025-12-16",36.67,37.012,36.165,36.43,507400.0],["2025-12-17",36.5,36.98,36.29,36.4,610200.0],["2025-12-18",36.84,37.469,36.6,36.89,606700.0],["2025-12-19",36.93,37.2,36.34,36.84,888200.0],["2025-12-22",36.99,37.815,36.86,37.4,413000.0],["2025-12-23",37.1,37.205,36.034,36.54,391100.0],["2025-12-24",36.57,36.77,36.13,36.52,244000.0],["2025-12-26",36.42,36.46,35.6,35.79,472300.0],["2025-12-29",35.61,36.0,35.29,35.66,466300.0],["2025-12-30",35.49,36.02,35.4,35.82,455500.0],["2025-12-31",35.85,36.07,35.39,35.42,732200.0],["2026-01-02",35.4,35.61,33.35,34.06,931700.0],["2026-01-05",34.05,34.66,33.57,33.76,1047400.0],["2026-01-06",33.67,33.745,32.275,33.24,743100.0],["2026-01-07",33.1,35.71,33.1,35.46,806800.0],["2026-01-08",35.1,35.485,34.41,34.67,684100.0],["2026-01-09",34.5,35.06,33.44,33.8,729900.0],["2026-01-12",34.33,34.57,32.91,33.05,838500.0],["2026-01-13",33.08,33.08,31.49,31.56,829700.0],["2026-01-14",31.4,31.6,29.29,30.45,1295900.0],["2026-01-15",31.74,31.81,29.59,29.66,1471900.0],["2026-01-16",29.66,29.75,28.46,28.62,1108200.0],["2026-01-20",28.09,29.24,28.0,28.33,1514200.0],["2026-01-21",28.32,29.24,28.0,28.41,827900.0],["2026-01-22",28.53,29.65,28.53,29.33,1283400.0],["2026-01-23",29.41,30.115,29.25,29.71,1391500.0],["2026-01-26",29.7,30.48,29.53,30.06,792400.0],["2026-01-27",30.99,31.2,29.2,29.89,692700.0],["2026-01-28",30.2,31.15,30.04,30.21,897700.0],["2026-01-29",29.64,29.64,28.31,28.86,1349000.0],["2026-01-30",28.65,28.7,27.59,27.9,1190900.0],["2026-02-02",27.85,28.3,26.63,26.82,1487500.0],["2026-02-03",26.42,26.73,25.29,25.85,1935800.0],["2026-02-04",25.39,26.67,24.74,26.07,1560800.0],["2026-02-05",25.8,25.97,24.88,24.89,1066200.0],["2026-02-06",25.12,25.66,23.88,25.21,945300.0],["2026-02-09",25.02,25.615,24.623,25.43,806400.0],["2026-02-10",25.59,26.3,25.5,26.28,1016400.0],["2026-02-11",26.18,26.26,22.8,23.41,1969100.0],["2026-02-12",23.45,23.64,22.189,22.38,1289600.0],["2026-02-13",22.68,23.27,22.4,22.87,945400.0],["2026-02-17",23.0,23.245,22.57,23.04,1359500.0],["2026-02-18",22.86,24.43,22.84,24.06,2399000.0],["2026-02-19",25.3,25.33,21.77,24.54,2717000.0],["2026-02-20",24.405,26.67,24.385,25.14,2100400.0],["2026-02-23",24.92,25.19,23.56,24.25,1579200.0],["2026-02-24",24.23,25.79,24.135,24.94,1467300.0],["2026-02-25",25.085,26.37,24.56,26.33,1159500.0],["2026-02-26",26.44,27.7,26.36,27.34,1320200.0],["2026-02-27",26.5,26.855,25.77,26.67,1358200.0],["2026-03-02",25.9,27.11,25.9,26.4,781500.0],["2026-03-03",25.94,27.42,25.85,26.9,952100.0],["2026-03-04",26.4,27.1,26.375,26.82,893400.0],["2026-03-05",26.73,27.5,26.45,26.99,840600.0],["2026-03-06",26.7,26.93,26.25,26.62,636300.0],["2026-03-09",26.24,26.77,25.82,26.57,710500.0],["2026-03-10",26.54,26.57,25.39,25.74,525600.0],["2026-03-11",25.95,26.44,25.15,25.53,515100.0],["2026-03-12",25.32,26.03,25.04,25.15,523300.0],["2026-03-13",25.18,26.03,25.13,25.59,1076300.0],["2026-03-16",25.63,26.12,25.34,25.65,603500.0],["2026-03-17",25.69,26.885,25.26,25.48,557700.0],["2026-03-18",25.18,25.515,25.0,25.2,613900.0],["2026-03-19",24.702,26.16,24.702,25.87,709800.0],["2026-03-20",25.47,25.75,25.01,25.32,1043300.0],["2026-03-23",25.5,26.24,25.27,25.98,791000.0],["2026-03-24",25.58,25.695,24.31,24.33,531900.0],["2026-03-25",24.82,24.91,23.6,23.94,479400.0],["2026-03-26",23.74,24.45,23.7,24.0,471000.0],["2026-03-27",23.895,23.895,23.0,23.18,376200.0],["2026-03-30",23.31,24.02,23.125,23.82,474600.0],["2026-03-31",24.07,24.23,23.625,24.11,476800.0],["2026-04-01",24.22,24.26,23.4,24.05,318000.0],["2026-04-02",23.57,24.48,23.33,24.47,395400.0],["2026-04-06",24.47,24.675,23.85,24.54,327000.0],["2026-04-07",24.24,24.71,24.01,24.42,563700.0],["2026-04-08",25.04,25.22,22.92,23.11,856100.0],["2026-04-09",22.82,22.845,20.85,21.34,963700.0],["2026-04-10",21.01,21.055,19.89,20.22,1317000.0],["2026-04-13",20.17,21.35,20.04,21.2,1409700.0],["2026-04-14",21.36,21.71,20.5,20.7,926600.0],["2026-04-15",20.92,21.5,20.81,21.41,942400.0],["2026-04-16",21.85,22.08,20.948,21.11,667100.0],["2026-04-17",21.87,22.2,21.12,21.56,688700.0],["2026-04-20",21.46,22.38,21.41,21.74,641500.0],["2026-04-21",21.81,22.5,21.03,21.06,658900.0],["2026-04-22",21.19,21.86,21.07,21.86,584400.0],["2026-04-23",21.66,22.78,20.93,21.6,1984000.0],["2026-04-24",21.61,22.355,21.09,22.145,1071700.0],["2026-04-27",22.15,22.775,21.74,21.96,756600.0],["2026-04-28",22.33,22.78,21.58,21.79,703600.0],["2026-04-29",21.76,21.97,21.36,21.72,505300.0],["2026-04-30",20.83,21.06,19.79,20.79,2948000.0],["2026-05-01",21.56,22.89,21.38,22.54,1021400.0],["2026-05-04",22.7,23.27,22.42,22.58,631900.0],["2026-05-05",22.54,22.82,21.76,22.72,688000.0],["2026-05-06",22.28,23.289,21.73,23.18,1374700.0],["2026-05-07",23.64,24.48,22.43,23.76,2206800.0],["2026-05-08",23.325,23.36,21.485,21.92,1113100.0],["2026-05-11",21.675,22.04,20.2,20.53,975500.0],["2026-05-12",20.685,20.93,20.22,20.52,876900.0],["2026-05-13",19.94,20.05,18.68,18.72,1133800.0],["2026-05-14",18.99,19.605,18.63,19.22,1070600.0],["2026-05-15",19.26,19.99,19.03,19.53,1092400.0],["2026-05-18",19.32,21.12,19.32,21.1,1176400.0],["2026-05-19",21.62,22.33,21.3,21.71,964000.0],["2026-05-20",21.067,21.55,20.316,21.34,626700.0],["2026-05-21",20.87,21.18,20.49,21.14,707600.0],["2026-05-22",21.17,21.8,21.15,21.37,604800.0],["2026-05-26",21.0,22.32,20.8,21.67,714200.0],["2026-05-27",21.31,22.04,21.25,21.64,542000.0],["2026-05-28",21.94,22.64,21.79,22.04,757700.0],["2026-05-29",22.3,23.52,21.87,23.4,740100.0],["2026-06-01",24.04,27.77,23.97,27.77,2249100.0],["2026-06-02",26.21,27.19,25.28,26.69,1938300.0],["2026-06-03",26.42,26.42,23.645,24.07,2636800.0],["2026-06-04",24.47,25.48,24.13,24.57,931500.0],["2026-06-05",24.59,25.33,24.48,24.73,1171200.0],["2026-06-08",25.26,25.26,23.815,24.43,745900.0],["2026-06-09",23.96,25.09,23.46,24.05,677900.0],["2026-06-10",23.49,24.18,22.74,23.44,590400.0],["2026-06-11",22.95,24.065,22.4,23.64,791300.0],["2026-06-12",24.205,24.44,22.95,24.01,658000.0],["2026-06-15",24.08,24.405,22.72,23.27,1108400.0],["2026-06-16",23.27,23.88,22.72,22.8,545600.0],["2026-06-17",22.38,22.88,21.535,21.56,563600.0],["2026-06-18",21.43,21.43,20.54,20.95,1732000.0],["2026-06-22",20.44,21.04,19.47,19.87,853500.0],["2026-06-23",20.21,20.89,19.915,20.51,928800.0],["2026-06-24",20.44,21.8,20.38,20.83,779400.0],["2026-06-25",20.5,21.165,20.24,20.63,732100.0],["2026-06-26",20.86,22.19,20.85,21.97,1329400.0],["2026-06-29",22.34,22.825,22.06,22.48,935400.0],["2026-06-30",22.25,23.58,22.22,22.9,1319200.0],["2026-07-01",23.8,24.26,23.26,23.76,535400.0],["2026-07-02",23.8,24.65,23.8,24.4,729000.0],["2026-07-06",24.38,24.78,23.66,24.38,468435.081744],["2026-07-07",25,25.26,23.84,24.68,714573.82938],["2026-07-08",24.17,24.41,23.89,24.27,478967.488665],["2026-07-09",23.43,25.27,23.285,25.24,709705.170343],["2026-07-10",25.58,26.25,25.11,25.36,669254.979433],["2026-07-13",25.4,26.81,25.4,26.05,1020184.414232],["2026-07-14",24.8,25.85,24.51,25.18,540612.377473],["2026-07-15",25.43,26,25.16,25.33,603301.169787],["2026-07-16",25.63,26.4,25,26.21,519042.453583],["2026-07-17",25.68,26.65,25.68,26.11,553337.455948],["2026-07-20",25.59,26.465,25.425,26.03,580694.124353],["2026-07-21",25.45,26.05,25,25.35,661768.415921],["2026-07-22",24.83,25,22.09,22.64,1672024.841346],["2026-07-23",22.81,23.17,21.94,21.96,930446.890469],["2026-07-24",22.76,23.76,22.39,23.75,863407.956809],["2026-07-27",24.56,26.29,24.24,25.55,813133.027495],["2026-07-28",25.97,27.69,25.77,27.35,836226.643201],["2026-07-29",27.22,29.25,27.22,28.74,1190407.509446],["2026-07-30",27.86,27.87,25.83,26.48,1078673.345184],["2026-07-31",26,27.2,25.97,26.96,621575.570515],["2026-08-03",27.86,28.52,27.22,27.71,771929.079194],["2026-08-04",27.225,28.48,27.16,28.45,805444.10181],["2026-08-05",28.56,30.308,27.9001,29.96,1248033.180441],["2026-08-06",30.21,30.55,25.855,30.41,1732230.365023],["2026-08-07",31.6,35.61,31.26,34.64,1489440.206216],["2026-08-10",33.6,35.34,33.6,34.78,207519.066937],["2026-08-11",35.38,36.9195,35.0105,35.51,567676.50632],["2026-08-12",34.15,35.21,34.04,34.82,816967.645849],["2026-08-13",34.82,37.1337,33.85,37.01,740614.61723],["2026-08-14",37.29,37.66,35.31,35.41,536168.293539]]}