{"t":"ARVN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-09-27",21.0,21.25,16.0,16.05,3424000.0],["2018-09-28",15.98,16.99,15.94,16.87,315800.0],["2018-10-01",16.88,17.24,16.0,16.01,78700.0],["2018-10-02",16.0,16.11,14.0,14.81,524100.0],["2018-10-03",15.25,15.65,14.81,15.65,87200.0],["2018-10-04",15.54,15.85,15.0,15.4,136900.0],["2018-10-05",15.5,15.9,15.0,15.01,117600.0],["2018-10-08",15.21,15.3,14.5,14.87,125100.0],["2018-10-09",14.75,15.4,14.75,14.79,27800.0],["2018-10-10",14.86,15.33,14.39,14.44,122400.0],["2018-10-11",14.46,14.6,13.7,13.7,110800.0],["2018-10-12",13.87,14.75,13.75,14.45,123400.0],["2018-10-15",14.45,15.51,14.45,15.0,120300.0],["2018-10-16",14.96,15.74,14.95,15.45,118900.0],["2018-10-17",15.26,15.85,15.26,15.75,89800.0],["2018-10-18",15.58,15.72,15.25,15.45,115800.0],["2018-10-19",15.42,16.0,15.38,15.56,153800.0],["2018-10-22",15.4,15.4,14.6,14.79,124600.0],["2018-10-23",14.5,14.99,13.88,14.29,162000.0],["2018-10-24",14.14,15.4,14.13,14.93,231100.0],["2018-10-25",15.01,16.87,15.01,16.11,96600.0],["2018-10-26",15.82,16.64,15.24,16.05,54900.0],["2018-10-29",16.02,17.02,16.02,16.89,19400.0],["2018-10-30",17.0,17.39,16.58,16.77,35300.0],["2018-10-31",16.82,16.82,15.77,16.26,23300.0],["2018-11-01",16.18,17.15,15.73,17.08,56000.0],["2018-11-02",17.1,18.0,16.17,17.72,39100.0],["2018-11-05",17.79,18.55,17.54,18.15,22100.0],["2018-11-06",18.03,18.77,17.5,18.26,32700.0],["2018-11-07",18.28,18.85,17.66,18.56,60200.0],["2018-11-08",18.52,18.56,17.51,18.56,17600.0],["2018-11-09",18.45,18.55,18.0,18.4,22900.0],["2018-11-12",18.41,18.41,16.17,16.26,31600.0],["2018-11-13",16.42,17.65,16.42,17.06,55900.0],["2018-11-14",17.12,17.41,16.19,16.44,29300.0],["2018-11-15",16.25,16.33,15.19,15.66,38500.0],["2018-11-16",15.43,16.63,14.99,16.43,40600.0],["2018-11-19",16.43,17.32,15.99,17.21,32400.0],["2018-11-20",17.0,17.72,16.04,17.64,18400.0],["2018-11-21",17.64,17.67,16.41,16.96,15100.0],["2018-11-23",16.79,17.8,16.17,17.63,9300.0],["2018-11-26",17.57,18.5,17.33,18.35,30500.0],["2018-11-27",18.12,18.15,17.12,17.25,33800.0],["2018-11-28",17.35,18.43,17.32,18.07,25800.0],["2018-11-29",18.04,18.25,16.85,16.9,76600.0],["2018-11-30",16.94,17.82,16.72,16.91,40900.0],["2018-12-03",17.12,17.76,15.16,15.29,120600.0],["2018-12-04",15.39,17.32,15.39,17.0,42200.0],["2018-12-06",16.8,17.59,15.3,15.79,38000.0],["2018-12-07",15.78,17.44,15.58,16.59,35000.0],["2018-12-10",16.7,17.35,16.07,17.05,60700.0],["2018-12-11",17.17,17.17,16.44,16.82,22100.0],["2018-12-12",16.98,17.4,15.74,15.81,136000.0],["2018-12-13",15.86,16.2,15.4,15.99,43700.0],["2018-12-14",15.75,16.18,14.0,14.2,89800.0],["2018-12-17",14.15,16.14,14.0,15.38,143000.0],["2018-12-18",15.54,16.91,15.03,15.43,123000.0],["2018-12-19",15.31,17.1,14.63,16.24,208700.0],["2018-12-20",16.08,16.45,14.0,14.25,300600.0],["2018-12-21",14.1,15.92,10.19,12.47,995100.0],["2018-12-24",12.0,12.0,10.86,11.19,73100.0],["2018-12-26",11.31,13.65,11.31,13.4,42100.0],["2018-12-27",13.34,13.99,11.91,12.53,112400.0],["2018-12-28",12.88,13.6,12.15,13.16,82900.0],["2018-12-31",13.06,13.29,12.53,12.85,66800.0],["2019-01-02",12.65,14.43,12.48,13.81,47700.0],["2019-01-03",13.8,13.8,12.29,13.55,105800.0],["2019-01-04",13.72,14.7,13.23,14.41,80100.0],["2019-01-07",14.41,15.58,14.41,15.3,55900.0],["2019-01-08",15.57,15.99,14.72,15.13,49800.0],["2019-01-09",15.26,16.5,15.26,16.21,38700.0],["2019-01-10",16.12,16.39,15.7,16.27,35300.0],["2019-01-11",16.5,16.5,15.94,16.47,47000.0],["2019-01-14",16.34,16.43,16.15,16.26,6400.0],["2019-01-15",16.46,16.46,15.14,16.11,14300.0],["2019-01-16",16.16,16.43,15.83,16.29,25600.0],["2019-01-17",16.2,16.81,15.95,16.23,27900.0],["2019-01-18",16.32,16.85,15.84,16.65,28400.0],["2019-01-22",16.42,16.77,16.1,16.41,34300.0],["2019-01-23",16.46,16.82,16.31,16.67,30500.0],["2019-01-24",16.82,16.85,15.96,16.25,20900.0],["2019-01-25",16.29,17.06,16.29,17.06,44900.0],["2019-01-28",16.65,18.21,16.65,17.03,122100.0],["2019-01-29",17.07,17.69,17.07,17.25,25700.0],["2019-01-30",17.13,17.62,17.05,17.32,25600.0],["2019-01-31",17.35,17.66,17.25,17.41,30100.0],["2019-02-01",17.47,18.74,17.27,17.98,97600.0],["2019-02-04",19.7,21.47,18.62,20.49,279900.0],["2019-02-05",20.74,20.89,18.6,19.25,164100.0],["2019-02-06",19.25,19.85,18.9,19.44,16100.0],["2019-02-07",19.46,21.01,18.77,20.18,474400.0],["2019-02-08",20.25,21.0,20.01,20.5,93300.0],["2019-02-11",20.6,21.65,20.23,21.4,137300.0],["2019-02-12",21.76,22.44,21.2,22.05,560700.0],["2019-02-13",22.09,22.75,22.07,22.4,92700.0],["2019-02-14",22.3,22.65,21.8,22.48,335700.0],["2019-02-15",22.71,24.19,22.16,23.79,374300.0],["2019-02-19",24.16,25.61,20.21,22.09,290700.0],["2019-02-20",21.81,22.73,21.24,21.98,106300.0],["2019-02-21",22.37,22.51,21.02,21.42,74600.0],["2019-02-22",21.44,21.89,19.01,19.25,226400.0],["2019-02-25",19.01,20.0,18.53,18.77,117000.0],["2019-02-26",18.54,20.68,18.54,19.99,122900.0],["2019-02-27",19.99,20.45,19.36,19.69,59400.0],["2019-02-28",19.72,20.12,18.71,19.36,119100.0],["2019-03-01",19.54,19.72,18.56,19.36,66200.0],["2019-03-04",19.33,19.89,17.54,18.32,149800.0],["2019-03-05",18.31,18.92,18.07,18.39,91000.0],["2019-03-06",18.38,18.38,16.88,16.88,81800.0],["2019-03-07",16.87,17.68,16.39,17.26,38500.0],["2019-03-08",17.26,17.7,16.1,16.58,74200.0],["2019-03-11",16.65,17.05,16.16,16.98,68000.0],["2019-03-12",16.98,17.03,16.28,16.56,51300.0],["2019-03-13",16.61,18.93,16.6,17.02,55300.0],["2019-03-14",17.04,17.31,16.3,16.67,98000.0],["2019-03-15",16.68,17.5,16.32,17.5,77600.0],["2019-03-18",17.5,17.5,16.47,16.51,31000.0],["2019-03-19",16.63,17.22,16.63,17.05,32500.0],["2019-03-20",17.05,17.24,16.67,16.88,15000.0],["2019-03-21",16.95,17.33,16.8,16.89,32700.0],["2019-03-22",16.81,17.51,15.25,15.76,62700.0],["2019-03-25",15.9,16.6,15.6,15.85,123300.0],["2019-03-26",16.41,16.77,15.29,16.14,176200.0],["2019-03-27",15.72,16.3,15.23,15.37,91700.0],["2019-03-28",15.51,15.6,14.07,14.77,687800.0],["2019-03-29",14.9,14.98,14.55,14.76,221200.0],["2019-04-01",14.9,16.76,14.74,15.96,283900.0],["2019-04-02",16.21,17.97,16.12,17.29,201000.0],["2019-04-03",17.44,17.98,17.02,17.4,105300.0],["2019-04-04",17.41,17.66,16.88,16.94,53200.0],["2019-04-05",17.0,17.25,16.9,17.25,84400.0],["2019-04-08",17.28,18.24,16.75,18.21,90800.0],["2019-04-09",18.27,19.5,18.27,18.67,101900.0],["2019-04-10",18.84,20.33,18.67,20.15,132300.0],["2019-04-11",20.0,20.34,19.49,20.06,143300.0],["2019-04-12",20.47,21.5,19.48,21.0,104200.0],["2019-04-15",21.01,23.09,20.82,22.98,91600.0],["2019-04-16",23.25,23.31,21.65,22.18,137900.0],["2019-04-17",22.14,22.27,20.4,20.69,127300.0],["2019-04-18",20.74,22.9,20.68,22.84,91100.0],["2019-04-22",22.69,23.0,22.41,22.77,79100.0],["2019-04-23",22.89,22.96,21.96,22.63,116000.0],["2019-04-24",22.73,23.0,22.2,22.7,102000.0],["2019-04-25",22.76,22.98,22.27,22.65,56500.0],["2019-04-26",22.64,23.83,22.07,22.25,139500.0],["2019-04-29",22.04,22.3,21.38,21.75,171900.0],["2019-04-30",21.63,22.44,20.23,20.87,168300.0],["2019-05-01",20.77,20.97,19.27,20.14,194400.0],["2019-05-02",20.11,20.61,19.71,20.0,61700.0],["2019-05-03",20.16,20.45,19.9,20.14,68900.0],["2019-05-06",19.78,20.48,19.78,19.94,109500.0],["2019-05-07",19.73,20.23,19.4,19.7,170800.0],["2019-05-08",19.32,21.5,19.32,20.84,66300.0],["2019-05-09",21.31,23.38,19.78,22.02,242400.0],["2019-05-10",22.0,22.72,21.08,22.17,114100.0],["2019-05-13",21.78,22.72,20.87,21.88,78600.0],["2019-05-14",22.02,22.59,21.0,21.32,81700.0],["2019-05-15",21.02,21.45,20.08,20.78,153900.0],["2019-05-16",20.61,22.25,20.61,22.01,116000.0],["2019-05-17",21.79,22.66,21.61,22.25,81500.0],["2019-05-20",22.07,22.49,21.71,22.28,61900.0],["2019-05-21",22.45,23.0,22.07,22.55,115000.0],["2019-05-22",22.49,23.15,21.3,22.16,72200.0],["2019-05-23",21.88,22.59,21.78,22.06,66000.0],["2019-05-24",22.26,22.45,21.17,21.97,77700.0],["2019-05-28",22.03,22.24,20.75,21.15,230000.0],["2019-05-29",21.03,22.45,20.24,22.23,158400.0],["2019-05-30",22.36,22.36,21.36,21.72,107700.0],["2019-05-31",21.44,21.47,20.42,20.92,104600.0],["2019-06-03",20.91,21.9,19.31,20.05,171400.0],["2019-06-04",21.9,22.08,19.57,21.99,151400.0],["2019-06-05",20.87,21.95,20.77,21.31,187500.0],["2019-06-06",21.49,21.49,20.21,20.68,131500.0],["2019-06-07",20.65,20.69,19.58,19.86,422200.0],["2019-06-10",20.01,20.57,20.0,20.26,237700.0],["2019-06-11",19.75,20.0,18.39,18.75,307000.0],["2019-06-12",18.75,20.0,18.5,19.76,319900.0],["2019-06-13",19.9,20.55,19.26,19.32,167100.0],["2019-06-14",19.43,20.91,19.19,20.69,263400.0],["2019-06-17",20.68,21.97,20.37,21.92,233100.0],["2019-06-18",21.98,22.79,21.19,21.98,369700.0],["2019-06-19",21.95,22.49,21.95,22.32,166600.0],["2019-06-20",22.5,22.69,22.08,22.2,321700.0],["2019-06-21",22.03,22.7,21.53,21.89,156800.0],["2019-06-24",21.91,22.12,21.21,21.87,168200.0],["2019-06-25",21.98,22.99,21.38,22.45,428600.0],["2019-06-26",22.62,23.83,22.43,23.41,192100.0],["2019-06-27",23.81,24.33,23.43,23.8,190100.0],["2019-06-28",23.25,23.7,20.77,21.99,1899000.0],["2019-07-01",22.49,23.4,22.07,22.95,409900.0],["2019-07-02",22.72,23.17,22.5,22.6,152100.0],["2019-07-03",22.87,25.0,22.51,24.92,453500.0],["2019-07-05",24.84,27.8,24.84,26.97,240600.0],["2019-07-08",27.17,27.21,25.43,25.89,410100.0],["2019-07-09",25.84,27.15,25.4,26.02,116800.0],["2019-07-10",26.23,26.47,24.83,25.16,127200.0],["2019-07-11",25.33,25.43,24.39,25.09,97800.0],["2019-07-12",25.09,25.46,24.42,25.0,90200.0],["2019-07-15",24.85,26.65,24.74,24.89,148500.0],["2019-07-16",24.92,25.8,24.92,25.1,90700.0],["2019-07-17",25.2,25.42,23.6,23.89,193000.0],["2019-07-18",23.89,24.79,23.63,24.48,63800.0],["2019-07-19",24.42,24.73,24.05,24.41,83000.0],["2019-07-22",24.76,25.14,24.13,24.74,108800.0],["2019-07-23",24.91,25.6,24.15,25.1,86800.0],["2019-07-24",25.17,25.17,23.25,24.3,190600.0],["2019-07-25",24.33,26.3,24.24,26.07,155200.0],["2019-07-26",26.25,28.25,26.23,27.61,411300.0],["2019-07-29",27.75,27.82,25.75,26.58,116500.0],["2019-07-30",26.4,26.84,25.93,26.49,58800.0],["2019-07-31",26.44,27.68,26.4,26.68,184600.0],["2019-08-01",26.7,27.09,24.71,25.32,137900.0],["2019-08-02",25.2,25.76,24.06,24.69,93800.0],["2019-08-05",23.04,24.29,22.5,22.75,200500.0],["2019-08-06",24.86,24.86,23.24,23.55,105000.0],["2019-08-07",23.27,23.78,22.83,23.6,65900.0],["2019-08-08",23.86,25.57,23.75,24.62,132900.0],["2019-08-09",24.59,25.34,24.45,24.65,73600.0],["2019-08-12",24.35,24.92,23.6,24.16,124400.0],["2019-08-13",24.23,25.24,24.0,24.41,126000.0],["2019-08-14",24.02,24.3,23.75,23.87,121100.0],["2019-08-15",24.17,24.17,23.02,23.22,147200.0],["2019-08-16",23.36,24.43,22.88,23.89,268100.0],["2019-08-19",24.16,24.23,23.7,23.94,200400.0],["2019-08-20",24.02,24.88,23.75,23.99,124400.0],["2019-08-21",24.27,24.75,22.9,24.0,125100.0],["2019-08-22",23.96,24.24,23.25,24.03,104300.0],["2019-08-23",23.82,24.11,22.89,23.06,67200.0],["2019-08-26",23.11,23.89,22.7,23.63,126400.0],["2019-08-27",23.9,24.81,23.45,24.08,140600.0],["2019-08-28",23.87,24.65,23.68,24.19,275200.0],["2019-08-29",24.57,26.29,24.11,25.97,235600.0],["2019-08-30",26.16,27.38,25.7,26.01,142300.0],["2019-09-03",25.55,26.09,24.84,24.87,123400.0],["2019-09-04",25.24,25.42,24.26,24.32,115400.0],["2019-09-05",24.64,24.85,24.06,24.26,136800.0],["2019-09-06",24.35,24.42,23.68,23.89,164300.0],["2019-09-09",23.99,24.02,23.01,23.22,185300.0],["2019-09-10",23.15,24.3,22.66,23.9,240800.0],["2019-09-11",24.01,24.85,23.3,24.63,183000.0],["2019-09-12",25.39,27.55,24.92,26.07,242500.0],["2019-09-13",26.16,27.44,25.12,25.21,190800.0],["2019-09-16",24.98,25.96,24.63,25.05,245100.0],["2019-09-17",24.38,25.4,23.54,24.81,246800.0],["2019-09-18",24.77,25.82,23.68,24.31,291400.0],["2019-09-19",24.31,25.71,24.18,24.57,124700.0],["2019-09-20",24.56,25.65,24.32,24.49,283500.0],["2019-09-23",24.67,25.13,24.2,24.41,149900.0],["2019-09-24",24.35,24.54,23.4,23.67,155600.0],["2019-09-25",26.32,26.33,23.56,24.44,122900.0],["2019-09-26",24.42,24.54,23.36,23.54,186600.0],["2019-09-27",23.5,23.95,22.62,22.75,88600.0],["2019-09-30",22.78,23.11,21.36,21.55,154800.0],["2019-10-01",21.8,21.84,19.78,20.02,144000.0],["2019-10-02",19.92,20.14,18.95,19.32,419400.0],["2019-10-03",18.62,19.63,18.62,19.43,483900.0],["2019-10-04",19.46,19.72,18.63,19.2,140300.0],["2019-10-07",19.08,19.16,18.24,18.43,211600.0],["2019-10-08",18.23,18.47,17.05,17.6,401600.0],["2019-10-09",17.58,18.17,17.24,17.7,108200.0],["2019-10-10",17.65,18.09,17.31,17.48,99400.0],["2019-10-11",17.79,18.43,17.55,17.59,103300.0],["2019-10-14",17.59,17.8,16.5,16.67,164100.0],["2019-10-15",16.78,17.15,16.46,16.75,319900.0],["2019-10-16",16.87,17.01,16.02,16.15,533500.0],["2019-10-17",16.24,16.88,15.2,15.56,428800.0],["2019-10-18",15.45,16.26,15.19,15.39,178800.0],["2019-10-21",15.46,16.34,15.39,15.93,286700.0],["2019-10-22",16.03,16.42,15.46,16.39,410000.0],["2019-10-23",17.04,20.0,17.0,18.79,860600.0],["2019-10-24",20.01,20.65,19.33,20.25,608300.0],["2019-10-25",20.46,21.32,19.9,21.3,293700.0],["2019-10-28",21.5,22.49,20.01,20.34,528400.0],["2019-10-29",20.23,21.35,20.01,20.8,308200.0],["2019-10-30",20.66,21.04,20.48,20.82,250800.0],["2019-10-31",20.79,21.16,20.29,20.66,351800.0],["2019-11-01",20.78,22.0,20.62,21.7,121900.0],["2019-11-04",22.0,22.08,20.79,21.33,315900.0],["2019-11-05",21.33,24.14,20.69,22.42,1018200.0],["2019-11-06",22.7,23.83,22.13,22.41,163800.0],["2019-11-07",23.79,25.53,23.65,25.33,1503100.0],["2019-11-08",24.8,25.88,24.4,25.51,325300.0],["2019-11-11",25.3,25.88,24.86,25.72,464400.0],["2019-11-12",25.8,27.27,25.79,26.55,267900.0],["2019-11-13",26.69,28.97,25.66,28.38,461500.0],["2019-11-14",28.75,30.54,28.75,30.04,866500.0],["2019-11-15",30.6,30.85,29.44,30.49,778600.0],["2019-11-18",30.55,31.76,30.23,31.06,286400.0],["2019-11-19",31.08,33.3,30.61,32.75,410800.0],["2019-11-20",32.73,34.31,32.42,34.07,389400.0],["2019-11-21",34.08,34.94,33.85,34.71,225400.0],["2019-11-22",34.74,35.09,34.11,34.67,294400.0],["2019-11-25",35.34,35.4,33.3,34.51,441400.0],["2019-11-26",34.6,35.15,33.97,34.06,861000.0],["2019-11-27",34.0,37.93,33.99,37.0,1081400.0],["2019-11-29",37.07,38.62,37.07,38.4,317100.0],["2019-12-02",38.55,39.33,37.37,37.94,412200.0],["2019-12-03",36.76,38.68,36.69,37.66,239500.0],["2019-12-04",37.71,39.26,37.09,38.92,393800.0],["2019-12-05",38.92,39.04,37.16,37.76,172900.0],["2019-12-06",38.0,39.12,37.85,38.42,271800.0],["2019-12-09",38.37,39.95,37.94,38.87,712700.0],["2019-12-10",38.88,42.63,38.88,42.58,283800.0],["2019-12-11",42.91,44.15,41.95,42.85,138500.0],["2019-12-12",42.51,44.36,42.31,43.14,144300.0],["2019-12-13",43.16,43.87,42.08,42.51,401700.0],["2019-12-16",42.3,43.42,41.05,42.91,347700.0],["2019-12-17",42.96,43.5,41.12,41.74,302100.0],["2019-12-18",41.7,42.06,40.44,40.84,631300.0],["2019-12-19",41.43,41.89,39.0,39.7,642400.0],["2019-12-20",40.71,40.93,39.19,39.7,1437200.0],["2019-12-23",39.87,42.79,39.06,42.12,626500.0],["2019-12-24",41.97,42.82,41.38,42.75,210800.0],["2019-12-26",42.64,44.97,42.52,44.38,336900.0],["2019-12-27",44.53,44.53,41.44,41.8,207800.0],["2019-12-30",41.66,42.61,40.36,42.28,242400.0],["2019-12-31",42.28,42.67,40.49,41.09,454800.0],["2020-01-02",41.2,41.96,39.1,41.44,213600.0],["2020-01-03",40.76,42.33,40.64,41.62,189800.0],["2020-01-06",41.64,43.5,41.5,42.57,190500.0],["2020-01-07",42.57,44.44,42.16,43.71,179700.0],["2020-01-08",43.65,45.0,43.65,44.33,149500.0],["2020-01-09",44.99,46.67,43.79,44.34,340300.0],["2020-01-10",44.51,46.94,43.54,46.5,204700.0],["2020-01-13",46.71,47.5,46.05,46.74,236200.0],["2020-01-14",46.67,49.05,46.4,48.77,245500.0],["2020-01-15",48.8,51.71,48.8,51.61,253500.0],["2020-01-16",51.95,52.93,50.26,51.29,335000.0],["2020-01-17",51.77,52.05,49.68,50.91,209000.0],["2020-01-21",50.62,51.53,50.33,50.78,221400.0],["2020-01-22",51.2,52.22,49.81,50.74,293400.0],["2020-01-23",49.74,50.88,48.57,50.86,342300.0],["2020-01-24",51.12,51.31,49.03,50.08,281100.0],["2020-01-27",48.89,51.15,48.7,50.83,387300.0],["2020-01-28",51.19,52.17,50.45,51.61,221600.0],["2020-01-29",51.71,52.54,51.12,51.26,179400.0],["2020-01-30",51.07,51.62,49.19,49.93,276700.0],["2020-01-31",49.84,50.63,47.98,48.46,211800.0],["2020-02-03",48.46,50.84,48.46,49.96,288900.0],["2020-02-04",50.87,51.66,49.66,49.97,157200.0],["2020-02-05",50.38,53.66,49.36,53.07,308600.0],["2020-02-06",53.16,54.66,51.38,54.5,226400.0],["2020-02-07",54.1,54.95,49.25,51.05,761300.0],["2020-02-10",51.0,52.38,50.71,52.36,460700.0],["2020-02-11",52.74,52.74,50.14,50.33,262800.0],["2020-02-12",50.58,53.51,49.43,52.98,241500.0],["2020-02-13",52.26,53.11,51.74,52.67,179900.0],["2020-02-14",52.79,52.97,49.26,50.3,645300.0],["2020-02-18",50.05,50.67,49.25,49.92,365600.0],["2020-02-19",50.22,51.86,50.05,50.86,284600.0],["2020-02-20",50.55,50.9,49.5,50.7,239700.0],["2020-02-21",50.58,50.87,49.77,50.47,229600.0],["2020-02-24",48.95,50.3,47.02,49.95,538000.0],["2020-02-25",50.24,50.65,47.27,48.0,587800.0],["2020-02-26",48.05,50.94,47.56,48.55,241400.0],["2020-02-27",47.21,51.47,46.5,47.38,295500.0],["2020-02-28",45.73,47.25,44.56,47.13,285500.0],["2020-03-02",47.22,48.97,46.62,48.38,320900.0],["2020-03-03",48.54,51.16,47.82,48.18,212600.0],["2020-03-04",49.38,51.29,48.0,50.21,358000.0],["2020-03-05",49.45,53.26,49.29,51.01,203800.0],["2020-03-06",49.89,50.8,46.59,49.42,258200.0],["2020-03-09",45.47,47.15,44.32,46.59,468900.0],["2020-03-10",48.13,48.13,43.68,47.41,354200.0],["2020-03-11",46.04,47.83,42.66,44.06,391200.0],["2020-03-12",41.37,41.8,36.77,38.62,541000.0],["2020-03-13",40.32,41.01,34.44,40.44,584900.0],["2020-03-16",36.62,38.37,32.45,33.0,657000.0],["2020-03-17",33.53,39.99,32.49,39.16,531100.0],["2020-03-18",36.99,41.8,36.67,37.9,560800.0],["2020-03-19",37.54,41.77,36.09,41.16,454600.0],["2020-03-20",41.38,42.54,38.0,39.71,632100.0],["2020-03-23",38.83,40.88,33.27,35.13,315900.0],["2020-03-24",37.92,39.82,36.75,38.0,365600.0],["2020-03-25",38.14,41.9,37.4,40.82,606300.0],["2020-03-26",41.73,46.38,38.96,41.25,404600.0],["2020-03-27",40.5,41.27,38.89,39.36,250800.0],["2020-03-30",39.9,41.77,38.04,41.09,356700.0],["2020-03-31",41.27,42.61,38.06,40.3,255100.0],["2020-04-01",38.3,40.18,37.51,38.5,256800.0],["2020-04-02",37.76,40.48,37.76,40.05,224200.0],["2020-04-03",39.61,41.13,38.5,39.73,199000.0],["2020-04-06",41.5,43.32,39.74,42.58,243000.0],["2020-04-07",43.82,44.41,40.44,41.14,286900.0],["2020-04-08",42.05,43.44,41.1,43.34,338500.0],["2020-04-09",44.0,46.81,43.35,45.79,309500.0],["2020-04-13",45.94,46.0,43.55,44.57,174100.0],["2020-04-14",46.2,46.34,44.92,45.82,248000.0],["2020-04-15",44.52,47.24,44.39,46.19,219000.0],["2020-04-16",46.54,49.06,45.78,49.0,250600.0],["2020-04-17",49.98,51.26,49.0,50.75,375200.0],["2020-04-20",50.14,55.75,48.63,54.49,477600.0],["2020-04-21",55.0,57.13,50.55,50.81,353400.0],["2020-04-22",51.84,53.4,50.77,51.98,321300.0],["2020-04-23",52.39,53.53,51.73,52.27,314500.0],["2020-04-24",51.68,54.2,51.53,52.38,241900.0],["2020-04-27",53.37,55.5,52.74,54.5,566600.0],["2020-04-28",56.43,56.7,52.26,53.14,365700.0],["2020-04-29",55.97,58.0,53.6,54.03,490800.0],["2020-04-30",52.18,55.82,52.18,52.5,358500.0],["2020-05-01",51.46,53.14,50.18,51.24,445700.0],["2020-05-04",50.81,52.16,48.65,50.0,766800.0],["2020-05-05",50.88,53.06,50.56,51.33,656000.0],["2020-05-06",51.92,54.74,51.92,52.7,968700.0],["2020-05-07",53.41,56.1,53.25,54.63,545700.0],["2020-05-08",55.5,55.5,51.99,52.78,368100.0],["2020-05-11",52.45,57.4,52.45,56.74,994200.0],["2020-05-12",56.01,61.57,55.11,55.75,786500.0],["2020-05-13",55.75,57.41,49.01,51.0,612800.0],["2020-05-14",43.0,44.9,40.57,44.19,2350200.0],["2020-05-15",44.14,45.45,42.66,45.28,781300.0],["2020-05-18",46.65,49.37,46.6,47.24,582800.0],["2020-05-19",47.28,48.24,45.0,45.04,361500.0],["2020-05-20",45.83,45.85,43.7,44.37,421200.0],["2020-05-21",45.19,45.3,43.23,44.0,349300.0],["2020-05-22",44.11,44.56,42.86,44.04,455300.0],["2020-05-26",45.26,47.33,44.31,44.42,368100.0],["2020-05-27",45.3,45.3,40.51,42.88,885300.0],["2020-05-28",43.96,45.88,42.6,44.85,541300.0],["2020-05-29",38.28,39.05,30.3,33.27,4868600.0],["2020-06-01",34.26,34.5,32.13,33.22,803000.0],["2020-06-02",33.36,33.68,31.63,32.63,852300.0],["2020-06-03",32.68,34.01,32.01,33.57,666400.0],["2020-06-04",33.05,33.92,31.18,32.88,552100.0],["2020-06-05",33.99,36.07,32.93,35.58,805000.0],["2020-06-08",35.68,36.02,34.51,35.56,569800.0],["2020-06-09",35.2,35.73,33.14,34.59,669100.0],["2020-06-10",34.62,35.23,33.19,33.43,711700.0],["2020-06-11",32.07,33.81,31.45,31.67,794800.0],["2020-06-12",32.01,32.62,30.14,31.36,564000.0],["2020-06-15",30.9,31.57,30.15,30.9,602300.0],["2020-06-16",31.74,31.83,30.03,30.48,729100.0],["2020-06-17",30.74,31.11,29.28,30.55,711500.0],["2020-06-18",30.28,31.18,29.45,30.0,620200.0],["2020-06-19",30.3,30.73,29.62,29.88,858100.0],["2020-06-22",30.16,32.48,30.01,32.36,771800.0],["2020-06-23",32.54,34.06,32.54,33.65,853100.0],["2020-06-24",33.31,33.62,31.12,32.09,444100.0],["2020-06-25",32.02,33.85,31.5,33.48,478600.0],["2020-06-26",33.18,33.56,31.53,31.91,1783900.0],["2020-06-29",32.07,32.55,30.37,31.95,427500.0],["2020-06-30",31.94,33.71,31.51,33.54,692500.0],["2020-07-01",33.82,34.6,33.32,34.15,448600.0],["2020-07-02",34.44,34.46,32.85,33.88,287700.0],["2020-07-06",34.38,35.0,33.24,33.95,351600.0],["2020-07-07",33.76,34.0,32.5,33.39,387900.0],["2020-07-08",33.64,34.32,33.26,33.93,364900.0],["2020-07-09",33.91,34.49,33.17,34.22,365100.0],["2020-07-10",34.16,34.75,33.64,34.65,193800.0],["2020-07-13",34.9,36.26,34.02,34.23,463100.0],["2020-07-14",33.7,34.45,32.43,33.22,370400.0],["2020-07-15",33.98,36.05,33.68,35.39,308000.0],["2020-07-16",34.87,35.21,34.18,34.4,179400.0],["2020-07-17",34.59,36.57,34.15,36.34,301600.0],["2020-07-20",36.33,36.86,35.27,36.03,177400.0],["2020-07-21",35.35,35.95,33.35,35.13,414600.0],["2020-07-22",35.27,35.54,34.68,34.89,191500.0],["2020-07-23",34.78,35.44,34.17,34.36,203700.0],["2020-07-24",34.68,35.22,33.71,34.07,352400.0],["2020-07-27",34.61,34.61,33.88,34.56,215100.0],["2020-07-28",34.42,34.94,33.13,33.31,296300.0],["2020-07-29",33.48,34.16,32.59,32.98,211500.0],["2020-07-30",32.5,33.23,31.72,32.45,215800.0],["2020-07-31",32.4,32.4,30.52,31.5,339400.0],["2020-08-03",31.81,32.49,31.11,32.29,282600.0],["2020-08-04",31.82,31.94,29.9,30.46,553000.0],["2020-08-05",30.38,31.1,29.8,30.67,467800.0],["2020-08-06",30.81,31.07,29.34,29.56,211700.0],["2020-08-07",29.74,29.74,28.24,28.72,272500.0],["2020-08-10",29.04,29.5,28.93,29.15,409200.0],["2020-08-11",29.42,29.94,27.77,27.94,393700.0],["2020-08-12",28.32,28.49,27.34,27.62,294600.0],["2020-08-13",27.69,28.21,27.44,27.67,243700.0],["2020-08-14",27.46,27.68,26.52,26.69,253900.0],["2020-08-17",26.76,27.81,26.2,27.32,566700.0],["2020-08-18",27.31,27.39,26.08,26.76,530500.0],["2020-08-19",26.89,27.54,26.34,26.41,308500.0],["2020-08-20",26.22,26.39,25.37,25.9,368400.0],["2020-08-21",26.0,26.29,25.25,25.4,196100.0],["2020-08-24",25.46,26.03,25.1,25.78,284100.0],["2020-08-25",25.86,25.96,25.16,25.43,211800.0],["2020-08-26",25.32,25.62,24.71,25.11,263600.0],["2020-08-27",25.12,25.21,24.27,24.59,251000.0],["2020-08-28",24.55,25.1,24.2,24.4,218900.0],["2020-08-31",24.34,26.06,24.15,25.95,591900.0],["2020-09-01",25.75,26.1,24.37,24.68,288000.0],["2020-09-02",24.69,25.69,24.48,25.57,188500.0],["2020-09-03",25.42,25.56,24.18,24.86,261600.0],["2020-09-04",24.99,25.23,24.25,24.61,295100.0],["2020-09-08",24.02,25.18,24.02,24.75,341000.0],["2020-09-09",24.96,25.15,24.06,24.15,449700.0],["2020-09-10",24.28,24.88,24.16,24.3,379700.0],["2020-09-11",24.45,25.23,24.29,25.0,619400.0],["2020-09-14",25.04,27.61,25.04,26.91,829200.0],["2020-09-15",26.98,27.38,25.91,26.54,1354800.0],["2020-09-16",26.75,27.7,26.75,27.35,541600.0],["2020-09-17",27.12,27.5,26.55,26.82,518000.0],["2020-09-18",27.17,28.15,26.8,27.99,724700.0],["2020-09-21",27.58,27.59,26.61,27.3,496400.0],["2020-09-22",27.36,27.36,25.47,26.18,267400.0],["2020-09-23",26.15,26.43,24.37,24.55,459400.0],["2020-09-24",23.95,24.83,23.49,23.89,437100.0],["2020-09-25",23.98,24.54,23.52,24.42,335100.0],["2020-09-28",24.59,24.68,22.9,22.99,483800.0],["2020-09-29",22.99,24.0,22.38,23.51,420000.0],["2020-09-30",23.47,24.48,23.27,23.61,262600.0],["2020-10-01",23.7,24.43,23.68,24.33,285200.0],["2020-10-02",23.99,24.54,23.85,24.12,282300.0],["2020-10-05",24.35,25.26,24.2,24.68,304800.0],["2020-10-06",24.48,24.92,24.1,24.37,202200.0],["2020-10-07",24.61,25.6,24.36,25.35,224400.0],["2020-10-08",25.75,26.33,25.4,26.15,279100.0],["2020-10-09",26.2,26.72,24.92,25.26,366700.0],["2020-10-12",25.25,25.25,24.59,24.88,335200.0],["2020-10-13",24.72,26.54,24.72,26.42,323300.0],["2020-10-14",26.01,27.21,25.16,25.21,456800.0],["2020-10-15",24.43,24.43,22.24,23.96,528200.0],["2020-10-16",23.82,24.86,23.4,23.89,359700.0],["2020-10-19",24.17,24.17,22.09,22.22,424900.0],["2020-10-20",22.24,22.42,20.66,20.97,694800.0],["2020-10-21",20.95,21.3,20.1,20.19,636100.0],["2020-10-22",20.24,21.01,20.0,20.57,235600.0],["2020-10-23",20.65,21.68,20.54,21.05,299000.0],["2020-10-26",20.75,21.67,20.45,21.06,507700.0],["2020-10-27",21.04,21.17,20.25,20.53,276700.0],["2020-10-28",20.29,21.85,19.68,21.09,564800.0],["2020-10-29",21.13,22.32,20.61,21.92,594200.0],["2020-10-30",21.92,22.04,20.5,20.91,544400.0],["2020-11-02",21.17,21.92,20.87,21.87,574900.0],["2020-11-03",22.26,22.82,21.88,22.7,378100.0],["2020-11-04",22.67,23.89,22.39,22.77,471900.0],["2020-11-05",22.66,23.33,21.53,22.25,529200.0],["2020-11-06",22.24,22.62,21.33,21.96,322700.0],["2020-11-09",23.81,24.2,23.12,23.47,502900.0],["2020-11-10",23.54,24.68,23.4,23.75,337900.0],["2020-11-11",23.98,23.98,22.55,23.49,450500.0],["2020-11-12",24.06,24.13,22.77,23.27,303100.0],["2020-11-13",24.24,25.64,24.01,25.45,553200.0],["2020-11-16",25.16,26.36,24.62,25.55,651900.0],["2020-11-17",25.26,25.83,23.91,24.63,1572100.0],["2020-11-18",24.75,24.75,23.05,23.11,565700.0],["2020-11-19",23.12,23.91,22.79,23.36,334600.0],["2020-11-20",23.2,24.31,22.95,23.2,1869500.0],["2020-11-23",23.36,23.71,23.09,23.41,1206700.0],["2020-11-24",23.76,23.94,23.11,23.84,615100.0],["2020-11-25",23.77,23.86,23.28,23.43,336900.0],["2020-11-27",23.69,25.01,23.49,24.84,246900.0],["2020-11-30",24.87,25.06,23.42,24.2,542100.0],["2020-12-01",24.6,25.25,24.3,24.67,674100.0],["2020-12-02",24.59,25.74,23.92,25.25,483500.0],["2020-12-03",25.19,25.71,24.51,25.17,403300.0],["2020-12-04",25.3,27.09,25.0,27.01,476000.0],["2020-12-07",26.57,27.22,25.81,26.39,419800.0],["2020-12-08",26.3,27.25,26.21,27.14,320500.0],["2020-12-09",27.45,28.95,26.73,28.48,827200.0],["2020-12-10",28.22,30.55,28.09,29.76,476600.0],["2020-12-11",29.75,30.46,29.12,29.93,464200.0],["2020-12-14",68.64,75.0,53.6,58.38,18297300.0],["2020-12-15",61.56,75.36,60.28,74.25,9097200.0],["2020-12-16",75.23,75.24,65.29,66.45,6515800.0],["2020-12-17",66.78,72.42,65.58,71.25,2408600.0],["2020-12-18",70.95,73.56,67.29,68.95,2553600.0],["2020-12-21",67.73,72.22,66.19,71.05,1112200.0],["2020-12-22",72.8,81.79,72.78,80.71,1608000.0],["2020-12-23",79.87,80.37,77.57,79.74,853900.0],["2020-12-24",79.78,83.2,79.52,82.22,418200.0],["2020-12-28",84.56,86.44,80.62,82.47,791500.0],["2020-12-29",82.34,83.46,79.22,80.56,941600.0],["2020-12-30",80.99,84.49,80.26,82.53,602800.0],["2020-12-31",82.19,84.97,80.12,84.93,627800.0],["2021-01-04",84.95,86.53,79.57,83.84,898200.0],["2021-01-05",84.1,85.83,80.51,82.21,674700.0],["2021-01-06",83.23,85.37,81.79,83.26,557700.0],["2021-01-07",83.34,88.42,80.8,84.07,1041100.0],["2021-01-08",83.91,86.15,77.71,80.44,898100.0],["2021-01-11",79.93,82.68,79.0,80.88,524700.0],["2021-01-12",80.87,82.7,79.86,81.83,399300.0],["2021-01-13",82.0,84.48,79.9,82.41,595600.0],["2021-01-14",82.42,88.73,81.29,87.71,898800.0],["2021-01-15",86.94,92.46,85.73,90.6,649800.0],["2021-01-19",92.61,92.77,90.07,91.37,410400.0],["2021-01-20",91.34,92.33,88.3,88.5,523700.0],["2021-01-21",88.27,88.5,83.03,84.33,494400.0],["2021-01-22",84.34,85.31,82.33,84.09,471100.0],["2021-01-25",83.4,85.59,77.22,82.51,597100.0],["2021-01-26",81.45,81.45,73.09,74.03,594100.0],["2021-01-27",73.03,73.03,68.05,68.7,794200.0],["2021-01-28",69.43,74.75,69.07,73.91,638400.0],["2021-01-29",73.0,76.53,70.52,75.44,617300.0],["2021-02-01",76.0,78.74,74.61,77.34,620300.0],["2021-02-02",78.19,81.31,76.28,80.68,283000.0],["2021-02-03",80.22,83.73,80.16,82.45,427300.0],["2021-02-04",82.69,84.74,80.98,81.87,389300.0],["2021-02-05",82.0,84.09,81.21,83.14,378100.0],["2021-02-08",83.15,84.88,81.74,82.55,394000.0],["2021-02-09",82.21,84.7,82.0,82.3,264500.0],["2021-02-10",82.9,84.32,80.23,81.12,437700.0],["2021-02-11",81.29,82.56,79.02,79.1,268900.0],["2021-02-12",78.25,82.71,77.95,81.09,227400.0],["2021-02-16",80.42,82.03,76.92,79.63,542600.0],["2021-02-17",79.38,80.03,76.01,79.76,347500.0],["2021-02-18",78.46,81.12,77.64,79.2,398600.0],["2021-02-19",78.87,80.82,77.76,79.16,347700.0],["2021-02-22",79.0,81.43,72.28,72.63,822600.0],["2021-02-23",71.49,74.92,66.48,74.27,533600.0],["2021-02-24",74.57,77.99,74.19,76.14,290000.0],["2021-02-25",76.16,78.3,72.99,73.94,225800.0],["2021-02-26",74.5,79.66,71.88,78.3,479300.0],["2021-03-01",78.54,79.97,76.57,77.3,413300.0],["2021-03-02",77.38,80.5,75.55,77.51,484800.0],["2021-03-03",76.79,78.32,74.86,75.98,433100.0],["2021-03-04",75.5,76.79,69.5,71.08,566600.0],["2021-03-05",71.35,72.39,66.18,72.04,572500.0],["2021-03-08",71.84,73.46,68.3,69.13,491200.0],["2021-03-09",71.32,76.12,70.85,72.31,387300.0],["2021-03-10",73.43,76.27,73.43,74.18,301500.0],["2021-03-11",74.29,78.1,74.15,77.87,515700.0],["2021-03-12",76.81,78.03,74.62,76.86,310200.0],["2021-03-15",75.22,78.88,75.14,77.47,301400.0],["2021-03-16",78.29,79.27,71.72,72.69,342100.0],["2021-03-17",71.45,73.38,70.69,72.3,475100.0],["2021-03-18",71.04,73.74,66.55,66.68,497000.0],["2021-03-19",67.31,71.69,66.26,66.94,812500.0],["2021-03-22",67.05,69.26,65.3,66.68,540300.0],["2021-03-23",65.57,67.29,62.41,63.01,531800.0],["2021-03-24",63.87,64.6,61.1,61.99,781100.0],["2021-03-25",61.14,63.03,59.13,62.82,411600.0],["2021-03-26",63.44,64.1,58.33,59.98,280500.0],["2021-03-29",59.72,59.72,56.59,58.19,490300.0],["2021-03-30",58.46,63.09,57.81,62.55,657300.0],["2021-03-31",63.51,67.06,62.67,66.1,864700.0],["2021-04-01",65.92,69.69,64.6,65.8,323600.0],["2021-04-05",66.12,68.27,65.3,66.82,283600.0],["2021-04-06",66.88,67.93,64.03,64.54,287800.0],["2021-04-07",64.26,65.78,63.13,64.36,251300.0],["2021-04-08",64.42,66.07,63.2,64.43,287100.0],["2021-04-09",64.66,64.99,61.33,63.49,337000.0],["2021-04-12",63.62,63.62,59.29,60.45,460300.0],["2021-04-13",60.45,62.08,58.99,61.34,358400.0],["2021-04-14",61.6,65.39,60.25,62.89,280100.0],["2021-04-15",64.27,64.7,62.22,63.0,264300.0],["2021-04-16",63.47,65.35,61.99,64.69,521200.0],["2021-04-19",64.47,65.94,61.82,62.18,411700.0],["2021-04-20",61.82,63.95,60.36,61.91,211500.0],["2021-04-21",63.77,66.79,62.55,65.72,258100.0],["2021-04-22",66.53,68.09,64.11,66.26,406100.0],["2021-04-23",66.0,67.9,64.67,64.81,368100.0],["2021-04-26",64.54,66.79,63.15,66.09,310500.0],["2021-04-27",66.46,68.61,65.44,67.85,254900.0],["2021-04-28",67.93,70.58,66.45,69.54,334900.0],["2021-04-29",68.88,70.1,67.07,69.82,245500.0],["2021-04-30",68.94,73.3,68.0,68.94,323000.0],["2021-05-03",69.5,71.3,66.71,69.99,273200.0],["2021-05-04",69.31,69.99,63.78,68.01,300600.0],["2021-05-05",68.17,70.43,65.58,67.16,329700.0],["2021-05-06",67.06,67.06,61.71,63.15,351700.0],["2021-05-07",63.58,65.24,63.19,63.63,375400.0],["2021-05-10",63.62,64.56,61.36,61.39,590000.0],["2021-05-11",59.51,62.8,56.64,61.29,218800.0],["2021-05-12",60.32,64.11,59.87,63.01,296600.0],["2021-05-13",63.43,65.01,62.32,63.84,266500.0],["2021-05-14",64.06,67.7,63.83,66.91,222300.0],["2021-05-17",66.45,67.98,66.28,67.24,156500.0],["2021-05-18",67.95,68.5,67.04,67.18,302500.0],["2021-05-19",65.77,65.77,62.39,63.79,397900.0],["2021-05-20",64.12,65.18,62.91,63.95,352400.0],["2021-05-21",67.0,68.28,66.25,66.5,438600.0],["2021-05-24",66.63,67.34,65.24,65.96,273500.0],["2021-05-25",66.65,66.71,64.64,65.21,360700.0],["2021-05-26",65.53,66.38,64.82,65.69,390100.0],["2021-05-27",66.33,69.44,64.99,68.89,414400.0],["2021-05-28",69.36,73.04,68.99,72.74,1018500.0],["2021-06-01",72.8,73.34,68.28,71.51,411200.0],["2021-06-02",71.81,72.82,69.13,69.53,549900.0],["2021-06-03",69.35,69.8,67.48,68.81,232200.0],["2021-06-04",69.62,71.31,68.4,70.44,254500.0],["2021-06-07",71.12,75.69,70.03,74.57,579300.0],["2021-06-08",75.22,79.21,74.32,78.53,619500.0],["2021-06-09",79.06,80.46,77.9,78.59,332300.0],["2021-06-10",78.95,82.8,78.35,82.78,563200.0],["2021-06-11",82.13,82.6,79.22,81.64,606100.0],["2021-06-14",81.92,84.9,81.92,84.26,327500.0],["2021-06-15",83.98,84.66,80.41,80.98,406300.0],["2021-06-16",80.99,83.47,80.56,82.02,661900.0],["2021-06-17",81.82,81.82,76.0,78.65,755100.0],["2021-06-18",77.18,79.68,77.11,79.17,609300.0],["2021-06-21",79.35,81.2,78.27,79.11,580000.0],["2021-06-22",78.42,78.56,72.81,74.34,2157200.0],["2021-06-23",74.53,76.15,74.2,75.95,472100.0],["2021-06-24",76.65,78.55,75.48,75.97,440400.0],["2021-06-25",75.96,77.28,74.06,76.21,1166000.0],["2021-06-28",76.47,77.41,75.47,76.78,331700.0],["2021-06-29",77.39,79.28,75.74,76.21,394700.0],["2021-06-30",75.58,77.79,74.34,77.0,513000.0],["2021-07-01",77.21,81.54,77.1,81.24,293300.0],["2021-07-02",81.41,82.39,79.79,79.88,264300.0],["2021-07-06",79.36,79.97,75.52,77.72,302000.0],["2021-07-07",78.1,80.6,76.28,79.83,300100.0],["2021-07-08",78.52,81.84,78.27,81.54,227000.0],["2021-07-09",81.68,83.67,81.17,82.57,245800.0],["2021-07-12",83.15,84.49,80.48,80.67,374500.0],["2021-07-13",79.9,81.93,79.08,80.32,282900.0],["2021-07-14",80.51,81.09,75.0,76.35,397700.0],["2021-07-15",76.05,76.25,72.07,73.2,322300.0],["2021-07-16",73.89,75.12,72.12,74.53,212000.0],["2021-07-19",73.01,76.65,73.01,74.92,290100.0],["2021-07-20",75.06,78.0,73.85,77.28,364600.0],["2021-07-21",77.43,78.39,75.69,77.55,256900.0],["2021-07-22",83.75,90.22,83.09,84.51,2787700.0],["2021-07-23",86.91,96.78,85.57,95.47,1666500.0],["2021-07-26",95.91,98.53,94.47,94.88,718800.0],["2021-07-27",93.74,94.51,92.04,94.05,579800.0],["2021-07-28",95.3,105.61,94.54,103.85,969300.0],["2021-07-29",104.03,108.47,102.04,107.87,654100.0],["2021-07-30",103.78,104.9,99.5,101.1,735000.0],["2021-08-02",101.23,101.59,96.18,97.67,650100.0],["2021-08-03",97.54,101.16,96.2,100.4,372500.0],["2021-08-04",99.69,103.5,98.25,99.23,281300.0],["2021-08-05",95.73,102.89,95.25,101.4,484800.0],["2021-08-06",102.36,103.53,94.2,95.0,510300.0],["2021-08-09",94.65,97.22,91.73,92.72,467800.0],["2021-08-10",93.86,94.0,89.62,90.37,382300.0],["2021-08-11",90.18,90.67,88.59,89.91,304300.0],["2021-08-12",89.48,91.32,89.3,90.04,173200.0],["2021-08-13",90.04,91.28,87.09,91.21,290700.0],["2021-08-16",90.02,90.98,86.1,86.9,397000.0],["2021-08-17",86.14,87.88,84.35,86.93,348500.0],["2021-08-18",87.39,90.73,83.68,84.32,628800.0],["2021-08-19",82.82,84.98,81.05,82.0,366800.0],["2021-08-20",82.2,86.1,81.99,85.83,244000.0],["2021-08-23",87.32,91.37,86.74,87.25,311700.0],["2021-08-24",87.34,87.78,82.26,85.11,367400.0],["2021-08-25",85.0,86.0,83.21,84.71,319800.0],["2021-08-26",84.71,85.99,82.06,83.45,497300.0],["2021-08-27",83.96,86.23,83.86,85.42,472600.0],["2021-08-30",85.13,88.33,84.1,85.19,364900.0],["2021-08-31",85.0,86.87,84.77,86.21,416900.0],["2021-09-01",86.39,89.09,85.27,85.34,341500.0],["2021-09-02",85.17,86.83,83.98,86.59,296300.0],["2021-09-03",86.72,86.72,84.03,85.89,211400.0],["2021-09-07",85.58,91.09,85.58,89.84,290300.0],["2021-09-08",90.0,92.41,88.52,91.88,282200.0],["2021-09-09",91.88,95.68,90.15,95.07,666900.0],["2021-09-10",95.9,98.67,94.51,97.07,415200.0],["2021-09-13",97.62,98.32,93.7,94.46,307900.0],["2021-09-14",95.34,96.22,93.46,96.0,358300.0],["2021-09-15",95.7,95.73,93.92,94.89,304200.0],["2021-09-16",93.72,94.4,91.08,94.2,323800.0],["2021-09-17",95.6,97.2,94.42,96.48,900400.0],["2021-09-20",93.88,96.99,92.09,92.29,207200.0],["2021-09-21",92.7,95.0,91.95,93.01,151900.0],["2021-09-22",93.75,94.86,92.0,93.69,357400.0],["2021-09-23",94.34,96.66,91.75,94.19,352600.0],["2021-09-24",93.15,93.15,88.11,88.61,310000.0],["2021-09-27",88.3,90.04,86.12,87.18,288100.0],["2021-09-28",85.51,85.81,83.02,84.14,243200.0],["2021-09-29",85.09,86.03,81.0,82.57,261800.0],["2021-09-30",84.22,85.27,81.65,82.18,558000.0],["2021-10-01",82.34,85.85,80.85,85.21,302400.0],["2021-10-04",84.93,86.37,84.03,84.9,371000.0],["2021-10-05",84.84,86.26,81.69,82.48,206700.0],["2021-10-06",81.69,82.91,81.03,82.54,188000.0],["2021-10-07",82.84,84.93,82.67,83.75,242200.0],["2021-10-08",83.8,84.25,81.99,82.25,158300.0],["2021-10-11",82.0,84.08,81.61,81.71,270400.0],["2021-10-12",82.37,83.96,81.03,83.81,254500.0],["2021-10-13",84.23,85.15,82.66,84.86,124900.0],["2021-10-14",90.0,90.46,87.53,87.77,254400.0],["2021-10-15",88.59,88.59,84.7,85.1,204200.0],["2021-10-18",84.51,84.51,81.93,82.27,145400.0],["2021-10-19",82.39,83.23,81.04,82.78,285000.0],["2021-10-20",83.1,90.0,82.21,85.09,334700.0],["2021-10-21",85.16,88.48,84.32,88.09,233600.0],["2021-10-22",86.41,87.28,83.03,84.92,235200.0],["2021-10-25",84.07,86.05,84.07,84.74,166900.0],["2021-10-26",84.97,86.38,84.11,85.25,179300.0],["2021-10-27",84.7,85.62,82.82,83.07,142500.0],["2021-10-28",83.68,87.46,83.09,86.84,214800.0],["2021-10-29",86.97,87.42,84.48,86.58,330600.0],["2021-11-01",86.73,89.48,86.1,88.8,323000.0],["2021-11-02",88.1,91.7,87.54,91.69,273400.0],["2021-11-03",91.46,95.12,90.37,93.31,356700.0],["2021-11-04",93.35,96.63,92.66,96.21,409300.0],["2021-11-05",95.83,97.33,89.46,91.64,475800.0],["2021-11-08",92.87,95.93,92.03,92.83,390800.0],["2021-11-09",92.89,93.71,91.26,91.92,273200.0],["2021-11-10",90.75,91.45,85.77,86.97,325100.0],["2021-11-11",87.9,89.22,85.26,85.67,353100.0],["2021-11-12",86.13,86.46,83.08,84.37,377800.0],["2021-11-15",84.85,85.57,82.69,82.97,378800.0],["2021-11-16",82.67,83.63,79.36,80.0,524100.0],["2021-11-17",79.76,83.08,79.32,81.56,298700.0],["2021-11-18",81.65,82.15,77.46,79.12,368700.0],["2021-11-19",79.39,84.06,79.34,83.04,750800.0],["2021-11-22",83.0,84.96,81.44,82.38,398900.0],["2021-11-23",81.8,83.26,77.53,82.23,505300.0],["2021-11-24",82.04,82.04,77.68,78.25,303400.0],["2021-11-26",77.49,79.1,76.01,78.32,201800.0],["2021-11-29",80.08,80.11,74.94,75.86,465500.0],["2021-11-30",75.81,77.51,73.55,75.61,384800.0],["2021-12-01",76.41,77.58,75.69,75.83,502500.0],["2021-12-02",75.53,77.32,74.36,76.46,247300.0],["2021-12-03",77.44,77.44,74.02,74.44,1661100.0],["2021-12-06",74.22,77.05,72.52,75.65,555400.0],["2021-12-07",78.44,80.0,76.38,77.07,283900.0],["2021-12-08",77.32,78.24,72.72,73.91,754200.0],["2021-12-09",73.3,75.58,69.76,72.14,684200.0],["2021-12-10",72.0,74.17,66.7,67.21,1127600.0],["2021-12-13",67.22,67.49,64.3,66.34,508800.0],["2021-12-14",65.03,67.36,64.0,65.85,776900.0],["2021-12-15",66.33,69.29,65.34,69.2,609500.0],["2021-12-16",70.14,70.36,68.23,68.8,695700.0],["2021-12-17",68.8,73.77,66.64,73.4,1299700.0],["2021-12-20",72.43,76.01,71.77,75.0,369100.0],["2021-12-21",75.08,78.26,74.14,78.07,612500.0],["2021-12-22",78.06,79.18,76.53,78.33,243500.0],["2021-12-23",78.43,81.46,77.4,81.25,381400.0],["2021-12-27",81.28,82.08,79.82,80.78,189600.0],["2021-12-28",80.78,82.58,79.35,79.5,162700.0],["2021-12-29",79.38,80.64,77.89,79.91,230200.0],["2021-12-30",80.28,83.4,79.8,79.84,355600.0],["2021-12-31",79.51,82.29,79.51,82.14,263900.0],["2022-01-03",82.16,82.86,80.29,81.57,271000.0],["2022-01-04",81.13,81.19,77.72,78.91,435100.0],["2022-01-05",78.33,79.45,70.64,71.04,516900.0],["2022-01-06",71.06,72.37,68.01,71.28,355200.0],["2022-01-07",71.28,72.43,68.6,68.96,294000.0],["2022-01-10",68.67,69.98,66.43,69.77,311300.0],["2022-01-11",69.77,71.39,68.61,70.83,256000.0],["2022-01-12",71.17,71.5,66.6,66.86,296300.0],["2022-01-13",67.06,67.06,63.87,65.04,345800.0],["2022-01-14",64.59,68.1,63.64,67.42,482400.0],["2022-01-18",66.16,66.69,64.05,64.61,494800.0],["2022-01-19",66.18,67.14,63.8,64.42,242000.0],["2022-01-20",64.88,68.15,64.88,67.33,424800.0],["2022-01-21",66.9,68.91,65.78,67.09,675300.0],["2022-01-24",66.38,68.9,64.23,68.48,429900.0],["2022-01-25",67.79,68.12,64.8,67.08,356600.0],["2022-01-26",67.79,69.5,65.33,68.51,639400.0],["2022-01-27",68.98,69.48,64.74,65.28,690100.0],["2022-01-28",65.42,66.71,62.68,65.9,677300.0],["2022-01-31",66.0,71.59,66.0,71.49,566800.0],["2022-02-01",71.56,71.92,68.47,70.1,428700.0],["2022-02-02",70.49,71.01,67.94,70.44,322900.0],["2022-02-03",69.08,73.77,67.52,67.68,516000.0],["2022-02-04",68.01,69.79,64.86,69.35,382300.0],["2022-02-07",69.08,72.37,68.99,71.31,236300.0],["2022-02-08",70.24,71.74,69.07,71.49,293100.0],["2022-02-09",72.13,74.84,70.93,74.68,302200.0],["2022-02-10",74.73,79.89,72.79,78.42,743700.0],["2022-02-11",77.52,81.13,75.77,75.85,649400.0],["2022-02-14",76.08,78.65,74.82,75.54,427800.0],["2022-02-15",76.6,77.23,70.89,72.94,874800.0],["2022-02-16",73.62,73.75,68.95,71.95,444600.0],["2022-02-17",71.57,72.26,66.78,69.38,663500.0],["2022-02-18",67.99,70.44,66.99,69.02,573400.0],["2022-02-22",68.24,69.49,66.18,66.48,324900.0],["2022-02-23",66.81,67.2,63.62,64.19,371100.0],["2022-02-24",62.98,66.78,62.75,66.33,661800.0],["2022-02-25",67.04,67.99,65.68,67.48,655500.0],["2022-02-28",68.13,68.13,62.49,64.81,718300.0],["2022-03-01",64.26,69.03,64.26,65.74,463700.0],["2022-03-02",66.24,68.4,64.52,68.04,306000.0],["2022-03-03",68.29,69.05,63.44,63.94,446100.0],["2022-03-04",62.18,65.43,62.18,64.54,383300.0],["2022-03-07",64.94,65.15,60.8,61.23,385700.0],["2022-03-08",60.89,65.29,59.25,64.09,403000.0],["2022-03-09",65.44,69.7,65.19,68.0,470600.0],["2022-03-10",67.32,69.74,66.68,68.57,374900.0],["2022-03-11",69.08,71.19,67.69,68.21,396900.0],["2022-03-14",64.0,65.37,58.23,63.92,1091200.0],["2022-03-15",63.5,63.76,58.57,60.27,944000.0],["2022-03-16",60.45,62.81,60.25,61.91,552200.0],["2022-03-17",61.95,65.72,61.01,65.65,340900.0],["2022-03-18",65.76,69.41,65.0,68.75,522600.0],["2022-03-21",68.46,69.24,65.43,66.59,328900.0],["2022-03-22",65.92,68.44,65.92,67.42,277000.0],["2022-03-23",66.98,67.09,65.12,65.38,228100.0],["2022-03-24",65.63,66.7,63.43,66.49,176900.0],["2022-03-25",66.7,66.7,64.28,64.61,185700.0],["2022-03-28",64.24,65.95,63.14,64.31,191700.0],["2022-03-29",64.99,68.09,64.99,67.58,237800.0],["2022-03-30",67.34,68.28,63.44,63.86,261200.0],["2022-03-31",63.67,68.26,63.52,67.3,415600.0],["2022-04-01",67.5,70.61,67.4,70.02,301700.0],["2022-04-04",70.44,73.73,69.51,73.34,487500.0],["2022-04-05",73.07,75.39,72.67,74.24,553200.0],["2022-04-06",72.94,73.27,69.48,70.04,551500.0],["2022-04-07",69.57,70.72,66.84,70.16,444700.0],["2022-04-08",70.39,71.62,65.78,66.42,442400.0],["2022-04-11",65.54,66.29,63.42,66.27,974200.0],["2022-04-12",67.37,69.73,65.48,65.73,342200.0],["2022-04-13",65.84,69.34,64.64,68.48,191600.0],["2022-04-14",68.44,68.56,64.55,66.96,283800.0],["2022-04-18",66.43,66.43,64.13,64.87,315300.0],["2022-04-19",64.58,67.0,64.18,66.46,399700.0],["2022-04-20",67.03,67.1,63.28,66.22,205500.0],["2022-04-21",66.98,66.98,62.75,64.13,527600.0],["2022-04-22",64.14,64.51,61.72,62.4,445700.0],["2022-04-25",62.42,63.33,60.6,63.33,516400.0],["2022-04-26",62.61,62.61,58.34,58.36,530800.0],["2022-04-27",58.39,58.86,56.07,57.59,757000.0],["2022-04-28",59.56,60.03,54.47,56.24,669100.0],["2022-04-29",55.98,57.83,54.37,54.97,464700.0],["2022-05-02",54.53,57.68,53.69,56.06,363500.0],["2022-05-03",55.81,57.09,53.82,55.24,364400.0],["2022-05-04",56.01,56.01,51.15,54.63,484500.0],["2022-05-05",54.07,54.08,47.27,49.2,843100.0],["2022-05-06",49.59,49.59,44.96,45.68,684100.0],["2022-05-09",40.82,41.99,37.41,38.54,2134100.0],["2022-05-10",41.02,46.24,40.1,42.31,919100.0],["2022-05-11",41.0,42.62,38.08,38.41,926200.0],["2022-05-12",37.98,40.44,37.75,40.44,489800.0],["2022-05-13",42.2,44.14,41.64,43.13,653400.0],["2022-05-16",42.96,44.93,42.07,42.45,459100.0],["2022-05-17",43.69,45.58,43.1,45.33,463700.0],["2022-05-18",44.12,44.96,42.32,42.84,326700.0],["2022-05-19",42.5,44.7,41.89,44.07,354300.0],["2022-05-20",45.16,45.72,42.19,44.64,304700.0],["2022-05-23",44.94,45.32,41.85,43.13,405600.0],["2022-05-24",43.09,44.36,40.5,41.28,301100.0],["2022-05-25",41.0,41.57,39.95,40.84,409800.0],["2022-05-26",41.17,42.04,39.79,41.3,412800.0],["2022-05-27",41.32,43.3,40.65,43.19,464300.0],["2022-05-31",42.84,43.35,41.17,41.69,479400.0],["2022-06-01",41.9,43.2,40.42,40.95,479900.0],["2022-06-02",40.9,42.77,40.03,42.69,320300.0],["2022-06-03",42.49,45.63,41.93,44.25,648600.0],["2022-06-06",45.88,45.9,42.35,42.77,557200.0],["2022-06-07",42.37,45.77,42.37,44.83,342800.0],["2022-06-08",44.36,46.56,44.3,44.76,290200.0],["2022-06-09",44.21,44.56,42.9,43.03,170900.0],["2022-06-10",41.97,42.16,39.32,40.13,386700.0],["2022-06-13",38.69,38.93,36.54,36.97,411100.0],["2022-06-14",37.24,38.01,34.9,36.01,450700.0],["2022-06-15",36.9,38.71,36.19,38.28,458800.0],["2022-06-16",37.03,37.32,35.14,36.79,353200.0],["2022-06-17",37.51,39.9,37.46,38.35,555200.0],["2022-06-21",38.71,40.91,38.68,38.89,324600.0],["2022-06-22",38.39,41.26,38.39,39.49,266400.0],["2022-06-23",39.71,42.63,39.71,42.42,381000.0],["2022-06-24",43.08,46.22,42.34,45.8,1185000.0],["2022-06-27",45.99,46.05,43.02,45.46,583200.0],["2022-06-28",45.7,45.7,41.79,42.68,354900.0],["2022-06-29",42.4,43.88,40.86,43.64,309900.0],["2022-06-30",42.96,43.9,41.4,42.09,402700.0],["2022-07-01",41.82,42.71,40.93,42.58,232700.0],["2022-07-05",42.32,46.96,41.59,46.69,419900.0],["2022-07-06",47.27,49.18,46.27,48.5,443200.0],["2022-07-07",48.5,53.4,47.86,52.36,707300.0],["2022-07-08",51.35,53.02,50.57,52.21,257300.0],["2022-07-11",52.19,52.45,49.25,49.31,329700.0],["2022-07-12",49.25,49.7,46.74,48.74,386300.0],["2022-07-13",47.44,50.66,47.44,49.23,253200.0],["2022-07-14",48.82,50.0,48.23,49.09,238000.0],["2022-07-15",49.88,49.99,47.35,49.85,403000.0],["2022-07-18",51.04,52.32,47.3,47.5,209500.0],["2022-07-19",48.48,52.09,47.51,51.92,468200.0],["2022-07-20",51.65,55.45,51.65,54.56,272800.0],["2022-07-21",54.54,56.16,53.98,54.8,290000.0],["2022-07-22",54.87,54.87,50.2,50.32,388800.0],["2022-07-25",50.5,50.5,48.84,49.79,251300.0],["2022-07-26",49.83,51.63,48.36,51.4,204400.0],["2022-07-27",51.88,53.49,50.72,53.03,301600.0],["2022-07-28",53.41,53.41,51.0,52.87,361800.0],["2022-07-29",52.72,53.36,51.37,53.11,533500.0],["2022-08-01",53.0,53.65,50.01,50.38,417300.0],["2022-08-02",50.33,52.62,50.33,51.37,275600.0],["2022-08-03",52.09,54.43,51.59,53.41,276500.0],["2022-08-04",53.52,54.39,50.9,51.41,671600.0],["2022-08-05",50.27,55.56,49.0,55.43,554600.0],["2022-08-08",56.0,58.51,55.14,55.83,508400.0],["2022-08-09",54.99,56.41,54.61,55.8,404200.0],["2022-08-10",57.55,58.58,56.57,57.99,388000.0],["2022-08-11",58.22,58.38,53.11,54.54,431800.0],["2022-08-12",55.17,56.05,54.29,54.46,397500.0],["2022-08-15",54.27,54.83,52.38,54.12,567000.0],["2022-08-16",53.92,54.62,52.42,52.48,240600.0],["2022-08-17",50.94,51.45,44.07,46.7,1227300.0],["2022-08-18",46.95,47.22,43.71,46.12,703300.0],["2022-08-19",46.13,46.4,44.21,45.64,415900.0],["2022-08-22",44.93,45.69,43.39,44.95,427400.0],["2022-08-23",44.95,45.83,43.37,45.24,377500.0],["2022-08-24",45.36,47.28,45.23,46.51,281900.0],["2022-08-25",46.87,47.14,45.78,46.68,254500.0],["2022-08-26",46.68,46.68,43.55,44.22,322000.0],["2022-08-29",43.29,44.57,41.85,41.96,432500.0],["2022-08-30",42.68,42.78,41.06,41.87,386100.0],["2022-08-31",42.4,42.9,41.7,42.34,308100.0],["2022-09-01",41.88,43.56,41.3,43.56,350800.0],["2022-09-02",44.04,44.62,42.78,43.12,379700.0],["2022-09-06",42.81,44.26,42.15,42.83,346400.0],["2022-09-07",43.02,45.36,42.68,45.36,341000.0],["2022-09-08",44.87,48.49,44.75,48.42,394900.0],["2022-09-09",49.63,50.09,47.64,48.97,426400.0],["2022-09-12",49.26,50.64,48.97,50.0,291500.0],["2022-09-13",47.79,48.07,46.99,47.83,328800.0],["2022-09-14",48.12,49.54,47.24,49.05,280500.0],["2022-09-15",49.0,50.26,48.29,48.87,320500.0],["2022-09-16",47.73,48.75,46.85,47.41,659900.0],["2022-09-19",46.61,47.35,45.53,46.65,389900.0],["2022-09-20",46.16,47.98,45.85,47.14,434900.0],["2022-09-21",47.37,47.59,43.87,43.9,255600.0],["2022-09-22",43.77,43.77,42.32,42.93,190200.0],["2022-09-23",42.44,42.9,41.21,42.06,295400.0],["2022-09-26",42.06,43.94,42.06,43.66,400500.0],["2022-09-27",44.54,45.73,42.43,43.24,315400.0],["2022-09-28",44.33,46.3,43.59,45.55,497500.0],["2022-09-29",44.76,44.99,42.89,44.8,405100.0],["2022-09-30",44.77,46.68,44.25,44.49,443400.0],["2022-10-03",45.18,45.18,41.67,42.8,378600.0],["2022-10-04",43.55,44.88,43.35,44.14,424500.0],["2022-10-05",43.41,45.0,42.78,44.78,267700.0],["2022-10-06",44.55,45.21,43.34,43.76,220600.0],["2022-10-07",43.34,43.64,41.27,41.44,334100.0],["2022-10-10",41.36,42.11,38.6,38.79,340800.0],["2022-10-11",39.16,40.6,37.61,39.51,392300.0],["2022-10-12",39.83,41.79,38.65,41.4,290800.0],["2022-10-13",39.91,43.17,39.2,42.86,364800.0],["2022-10-14",43.26,43.85,41.61,42.48,300000.0],["2022-10-17",43.67,45.04,43.16,44.77,297000.0],["2022-10-18",45.88,47.22,45.54,46.49,330900.0],["2022-10-19",46.08,46.44,42.75,43.08,263500.0],["2022-10-20",43.12,44.45,41.04,41.13,346800.0],["2022-10-21",41.47,44.14,40.69,44.01,247900.0],["2022-10-24",44.19,44.19,41.97,42.58,210600.0],["2022-10-25",43.34,45.41,43.25,44.15,421000.0],["2022-10-26",44.5,52.5,44.31,49.44,1279400.0],["2022-10-27",49.79,50.81,48.39,48.57,332800.0],["2022-10-28",48.73,51.19,48.56,50.92,269100.0],["2022-10-31",51.25,51.25,49.03,49.71,475600.0],["2022-11-01",50.45,52.09,49.07,51.3,291900.0],["2022-11-02",51.16,53.18,48.7,48.78,328500.0],["2022-11-03",47.79,51.03,46.35,48.98,228000.0],["2022-11-04",49.83,49.83,43.22,45.5,285000.0],["2022-11-07",46.06,46.06,42.3,42.47,393000.0],["2022-11-08",43.15,45.44,41.41,44.52,567400.0],["2022-11-09",44.35,44.35,40.62,40.77,485800.0],["2022-11-10",43.59,45.53,42.67,45.52,453200.0],["2022-11-11",45.06,51.31,45.06,50.06,558700.0],["2022-11-14",49.93,53.28,48.53,52.02,512200.0],["2022-11-15",53.55,57.61,53.55,57.24,773300.0],["2022-11-16",56.28,57.96,54.28,54.36,874200.0],["2022-11-17",53.32,56.04,52.0,53.03,596100.0],["2022-11-18",54.62,55.18,50.94,51.31,661200.0],["2022-11-21",51.02,51.87,41.86,43.08,1238100.0],["2022-11-22",43.53,43.54,39.46,40.7,1490300.0],["2022-11-23",41.39,41.4,38.0,39.56,709700.0],["2022-11-25",39.3,40.35,38.62,40.34,321000.0],["2022-11-28",40.12,40.75,37.93,38.98,597200.0],["2022-11-29",38.83,39.95,38.19,38.29,486100.0],["2022-11-30",38.5,41.39,38.35,41.04,821700.0],["2022-12-01",40.98,41.29,39.72,39.75,286100.0],["2022-12-02",39.03,42.52,38.27,41.39,468500.0],["2022-12-05",41.17,41.55,38.57,39.51,435100.0],["2022-12-06",39.4,39.58,36.0,36.75,448200.0],["2022-12-07",36.65,37.39,36.05,37.01,202600.0],["2022-12-08",38.0,38.58,36.06,37.18,347500.0],["2022-12-09",37.0,37.37,36.45,36.54,246200.0],["2022-12-12",37.41,37.41,35.88,36.85,335500.0],["2022-12-13",39.31,39.31,36.44,37.6,384800.0],["2022-12-14",37.76,39.05,37.0,37.64,326900.0],["2022-12-15",36.82,37.5,35.98,37.15,674200.0],["2022-12-16",36.12,37.56,34.6,36.04,691900.0],["2022-12-19",36.25,36.25,33.71,34.31,515800.0],["2022-12-20",33.8,34.93,33.8,34.52,526700.0],["2022-12-21",34.8,35.26,33.32,33.75,530100.0],["2022-12-22",33.17,33.63,31.88,33.17,523000.0],["2022-12-23",33.27,34.27,31.95,32.7,337800.0],["2022-12-27",32.8,33.22,31.54,32.47,472800.0],["2022-12-28",32.35,33.39,32.18,32.92,454600.0],["2022-12-29",33.56,35.28,32.21,34.42,339000.0],["2022-12-30",34.09,34.76,33.06,34.21,537400.0],["2023-01-03",33.96,34.65,32.71,33.36,465600.0],["2023-01-04",34.01,35.87,33.43,35.77,368600.0],["2023-01-05",35.33,35.48,34.34,34.94,194300.0],["2023-01-06",35.2,35.2,33.52,34.05,242300.0],["2023-01-09",31.58,31.65,27.01,28.58,2181900.0],["2023-01-10",28.43,31.7,27.96,31.51,1398200.0],["2023-01-11",32.0,32.37,30.0,30.34,685600.0],["2023-01-12",29.02,31.05,28.14,30.86,525100.0],["2023-01-13",30.78,33.54,30.6,33.5,1590500.0],["2023-01-17",33.52,34.34,31.71,32.76,588300.0],["2023-01-18",32.91,34.87,32.46,33.73,937500.0],["2023-01-19",33.42,34.3,32.4,33.67,456300.0],["2023-01-20",34.24,34.48,33.15,33.53,400000.0],["2023-01-23",33.47,33.47,32.57,32.69,316800.0],["2023-01-24",32.54,32.77,31.82,32.1,271100.0],["2023-01-25",31.84,32.7,31.04,32.36,236300.0],["2023-01-26",32.56,32.81,30.63,31.24,337800.0],["2023-01-27",30.97,32.24,30.5,31.76,260800.0],["2023-01-30",31.47,31.81,30.09,30.92,401200.0],["2023-01-31",31.0,33.21,31.0,32.77,460200.0],["2023-02-01",32.79,33.55,31.74,33.47,401900.0],["2023-02-02",34.09,36.78,33.79,36.27,589300.0],["2023-02-03",35.52,36.55,34.96,35.1,480100.0],["2023-02-06",34.79,35.72,33.69,35.4,463700.0],["2023-02-07",35.46,37.54,34.97,37.26,389500.0],["2023-02-08",37.0,37.95,35.81,36.15,523100.0],["2023-02-09",36.52,36.84,33.94,34.46,362200.0],["2023-02-10",34.0,34.38,33.14,33.86,291500.0],["2023-02-13",33.86,34.32,33.1,34.14,238100.0],["2023-02-14",33.97,36.2,33.18,33.75,663000.0],["2023-02-15",33.47,35.05,32.81,34.0,500300.0],["2023-02-16",33.76,34.53,32.4,34.0,408300.0],["2023-02-17",34.12,35.65,33.81,35.34,296300.0],["2023-02-21",34.64,34.86,32.8,33.21,418800.0],["2023-02-22",33.18,34.59,33.18,34.37,251700.0],["2023-02-23",35.07,35.07,32.05,32.94,721900.0],["2023-02-24",32.1,32.51,31.29,31.98,439500.0],["2023-02-27",32.43,32.43,30.17,30.57,474300.0],["2023-02-28",30.72,32.37,30.43,30.65,623400.0],["2023-03-01",30.8,31.2,30.01,30.55,332700.0],["2023-03-02",30.11,30.72,29.27,30.4,295100.0],["2023-03-03",30.63,31.69,30.05,31.39,291200.0],["2023-03-06",31.39,31.39,30.53,30.91,398000.0],["2023-03-07",30.86,31.14,29.96,30.26,534500.0],["2023-03-08",30.32,30.66,29.44,30.27,418300.0],["2023-03-09",30.37,30.47,28.61,28.75,480300.0],["2023-03-10",28.59,28.83,26.68,27.03,610900.0],["2023-03-13",26.57,28.64,26.57,28.59,496600.0],["2023-03-14",29.45,29.63,28.53,28.87,456500.0],["2023-03-15",28.13,29.81,28.08,29.54,346400.0],["2023-03-16",29.21,30.05,28.42,29.78,373400.0],["2023-03-17",29.88,30.47,29.5,29.95,677200.0],["2023-03-20",30.3,30.53,29.05,30.48,286800.0],["2023-03-21",30.87,30.87,28.88,29.15,306600.0],["2023-03-22",29.03,29.66,27.62,27.68,368400.0],["2023-03-23",27.92,28.49,26.17,26.34,774200.0],["2023-03-24",26.17,26.51,25.35,26.45,577900.0],["2023-03-27",26.88,27.13,26.08,26.6,359000.0],["2023-03-28",26.41,26.86,25.93,26.15,347400.0],["2023-03-29",26.6,27.98,26.21,27.87,471700.0],["2023-03-30",28.14,28.58,26.76,26.81,551900.0],["2023-03-31",26.97,27.79,26.51,27.32,554500.0],["2023-04-03",27.27,28.54,27.13,28.51,362300.0],["2023-04-04",28.53,28.53,27.59,28.34,349000.0],["2023-04-05",28.25,29.06,28.08,28.46,429600.0],["2023-04-06",28.56,28.7,27.64,27.86,325800.0],["2023-04-10",27.63,27.93,27.15,27.65,369200.0],["2023-04-11",27.71,27.82,25.77,26.68,670400.0],["2023-04-12",27.29,27.62,26.09,26.21,434100.0],["2023-04-13",26.37,28.55,26.3,28.21,883600.0],["2023-04-14",28.21,28.22,26.43,26.86,450800.0],["2023-04-17",27.15,28.76,27.12,28.15,428700.0],["2023-04-18",28.34,28.4,26.96,27.26,556100.0],["2023-04-19",26.92,28.16,26.65,27.7,465900.0],["2023-04-20",27.21,27.64,26.89,27.05,360300.0],["2023-04-21",27.28,28.59,26.87,28.54,383000.0],["2023-04-24",28.54,28.7,27.06,27.31,213700.0],["2023-04-25",27.33,27.54,26.74,27.02,489600.0],["2023-04-26",27.01,27.6,26.78,27.13,401000.0],["2023-04-27",27.1,27.32,25.1,25.31,438100.0],["2023-04-28",25.22,26.78,24.75,26.21,423900.0],["2023-05-01",26.27,27.71,26.13,27.04,470000.0],["2023-05-02",26.82,26.87,24.9,24.96,374900.0],["2023-05-03",24.96,25.59,24.37,24.61,520600.0],["2023-05-04",24.41,24.78,22.1,23.51,636800.0],["2023-05-05",23.99,25.41,23.6,25.3,717100.0],["2023-05-08",25.77,27.1,24.57,24.67,481400.0],["2023-05-09",24.38,25.11,24.05,24.21,248200.0],["2023-05-10",24.54,24.96,23.8,24.21,371500.0],["2023-05-11",24.05,24.05,22.64,22.9,325600.0],["2023-05-12",22.95,23.39,22.37,23.18,386000.0],["2023-05-15",23.29,24.38,23.11,23.8,336900.0],["2023-05-16",23.37,23.51,22.11,23.32,456500.0],["2023-05-17",23.38,23.45,22.52,23.2,377900.0],["2023-05-18",23.16,23.29,22.0,22.47,272400.0],["2023-05-19",22.72,23.11,22.16,22.2,353100.0],["2023-05-22",22.29,24.31,22.08,24.14,508000.0],["2023-05-23",24.13,24.51,23.62,23.77,378000.0],["2023-05-24",23.53,24.03,23.07,24.0,507400.0],["2023-05-25",23.97,24.1,22.5,22.78,288100.0],["2023-05-26",22.81,23.23,22.56,22.79,212300.0],["2023-05-30",22.83,23.38,21.76,21.9,289100.0],["2023-05-31",21.84,22.72,21.21,21.83,464200.0],["2023-06-01",21.82,22.27,21.43,21.73,313700.0],["2023-06-02",22.11,23.26,21.9,23.23,361900.0],["2023-06-05",23.08,23.67,22.85,23.15,284600.0],["2023-06-06",23.12,23.85,22.56,23.54,289900.0],["2023-06-07",23.49,24.45,23.11,24.01,406600.0],["2023-06-08",24.0,25.3,22.49,24.25,807900.0],["2023-06-09",24.7,25.76,23.95,24.5,416200.0],["2023-06-12",24.66,29.4,24.45,28.78,1415000.0],["2023-06-13",28.85,32.2,28.27,31.43,1441600.0],["2023-06-14",31.48,32.1,29.28,29.4,589300.0],["2023-06-15",29.04,30.67,28.38,30.33,467100.0],["2023-06-16",30.8,30.8,28.83,29.22,696000.0],["2023-06-20",29.0,29.78,28.3,29.29,604200.0],["2023-06-21",28.97,29.07,26.82,27.3,466700.0],["2023-06-22",27.14,27.33,26.65,26.79,380600.0],["2023-06-23",26.35,26.49,25.18,25.47,584900.0],["2023-06-26",25.91,26.22,25.4,25.93,328900.0],["2023-06-27",26.17,27.41,25.47,27.01,374400.0],["2023-06-28",26.99,27.7,26.54,26.97,306200.0],["2023-06-29",27.18,27.18,25.72,26.12,577600.0],["2023-06-30",26.47,26.56,24.78,24.82,486800.0],["2023-07-03",24.65,25.5,24.55,25.18,185700.0],["2023-07-05",24.87,25.35,24.4,24.73,483800.0],["2023-07-06",24.22,24.22,23.15,23.26,356400.0],["2023-07-07",23.41,23.83,22.71,22.8,377300.0],["2023-07-10",22.77,23.35,22.63,22.89,389100.0],["2023-07-11",23.0,23.44,22.62,22.93,390400.0],["2023-07-12",23.63,24.39,23.17,24.07,417200.0],["2023-07-13",24.21,24.73,23.79,24.63,424600.0],["2023-07-14",24.74,24.74,24.11,24.16,268700.0],["2023-07-17",24.19,24.99,24.0,24.6,298500.0],["2023-07-18",24.57,24.84,24.18,24.26,262500.0],["2023-07-19",24.44,25.03,24.44,24.61,202800.0],["2023-07-20",24.49,24.53,23.11,23.29,329100.0],["2023-07-21",23.56,23.96,23.18,23.92,220500.0],["2023-07-24",24.03,24.06,23.26,23.64,215100.0],["2023-07-25",23.63,23.83,22.91,22.98,256400.0],["2023-07-26",22.9,23.01,22.25,22.28,202900.0],["2023-07-27",22.47,22.47,21.68,21.92,322300.0],["2023-07-28",22.36,22.53,21.84,22.42,565700.0],["2023-07-31",22.42,25.23,22.42,24.72,475100.0],["2023-08-01",24.54,25.11,24.04,24.86,354700.0],["2023-08-02",24.41,24.91,24.05,24.35,296700.0],["2023-08-03",24.13,24.63,23.5,23.72,372600.0],["2023-08-04",23.81,24.41,23.21,24.02,409600.0],["2023-08-07",24.02,24.23,22.78,23.34,270500.0],["2023-08-08",24.08,24.39,22.45,24.3,419200.0],["2023-08-09",24.23,24.94,23.51,23.84,762900.0],["2023-08-10",23.85,25.37,23.85,24.75,431900.0],["2023-08-11",24.55,25.34,24.01,24.92,260400.0],["2023-08-14",24.53,25.11,24.0,25.1,210800.0],["2023-08-15",24.93,24.97,24.3,24.62,253500.0],["2023-08-16",24.59,24.76,24.16,24.28,334400.0],["2023-08-17",24.35,25.88,24.18,25.67,401600.0],["2023-08-18",25.01,27.0,25.01,26.9,352900.0],["2023-08-21",26.74,27.42,26.46,26.66,271600.0],["2023-08-22",26.66,26.66,25.59,26.33,413200.0],["2023-08-23",26.54,26.97,26.14,26.22,300100.0],["2023-08-24",26.21,26.3,25.42,25.64,206300.0],["2023-08-25",25.69,27.14,24.85,26.99,1953400.0],["2023-08-28",27.19,27.68,26.5,26.58,363200.0],["2023-08-29",26.51,27.25,26.47,26.48,233600.0],["2023-08-30",26.36,27.27,26.25,27.24,268200.0],["2023-08-31",27.26,28.68,27.13,28.21,369200.0],["2023-09-01",28.5,28.99,27.69,27.85,276900.0],["2023-09-05",27.64,28.29,27.44,27.46,273300.0],["2023-09-06",27.46,27.53,26.18,26.62,201300.0],["2023-09-07",26.47,26.51,25.93,26.32,205200.0],["2023-09-08",26.48,27.7,25.96,27.62,261500.0],["2023-09-11",27.76,28.21,27.54,27.86,163500.0],["2023-09-12",27.81,27.81,25.66,26.36,280400.0],["2023-09-13",26.6,26.89,26.34,26.73,258100.0],["2023-09-14",26.91,27.19,25.21,25.26,249900.0],["2023-09-15",25.34,25.34,23.89,24.4,935000.0],["2023-09-18",24.24,24.93,23.97,24.32,387000.0],["2023-09-19",24.28,24.75,24.0,24.53,258900.0],["2023-09-20",24.8,24.8,23.78,24.23,274500.0],["2023-09-21",23.92,24.1,22.96,23.1,260100.0],["2023-09-22",23.24,23.48,22.44,22.72,502900.0],["2023-09-25",22.54,22.54,21.22,21.22,514000.0],["2023-09-26",21.23,21.77,20.77,20.86,479100.0],["2023-09-27",20.89,21.3,20.38,20.4,329900.0],["2023-09-28",20.33,20.72,19.57,19.79,401300.0],["2023-09-29",20.1,20.15,19.14,19.64,471900.0],["2023-10-02",19.47,19.62,18.58,18.84,283200.0],["2023-10-03",18.74,19.19,18.52,18.93,468300.0],["2023-10-04",19.12,19.12,17.75,18.08,370500.0],["2023-10-05",18.0,19.01,18.0,18.62,980100.0],["2023-10-06",18.47,19.1,18.28,19.09,427800.0],["2023-10-09",18.9,19.58,18.53,19.12,285200.0],["2023-10-10",19.03,20.1,19.03,19.69,474800.0],["2023-10-11",19.71,19.8,18.9,19.32,253000.0],["2023-10-12",19.3,19.3,16.95,16.97,372500.0],["2023-10-13",17.01,17.19,16.5,16.84,314600.0],["2023-10-16",16.8,17.31,16.5,16.78,337900.0],["2023-10-17",16.5,17.24,16.36,16.46,332100.0],["2023-10-18",16.3,16.42,15.26,15.38,308300.0],["2023-10-19",15.37,15.73,15.14,15.28,385200.0],["2023-10-20",15.26,15.29,14.7,14.83,419600.0],["2023-10-23",15.72,15.98,14.33,14.55,935000.0],["2023-10-24",14.71,15.65,14.56,14.76,650400.0],["2023-10-25",14.53,15.14,14.38,14.43,481400.0],["2023-10-26",14.39,14.64,13.94,14.31,375200.0],["2023-10-27",14.34,15.0,13.57,14.19,600700.0],["2023-10-30",14.47,15.15,14.26,15.08,878000.0],["2023-10-31",15.02,16.37,14.92,16.12,1080500.0],["2023-11-01",16.02,16.06,15.09,15.98,839700.0],["2023-11-02",16.27,16.59,16.14,16.21,281200.0],["2023-11-03",16.72,17.88,16.72,17.52,484200.0],["2023-11-06",17.52,17.52,16.8,16.93,459100.0],["2023-11-07",17.1,17.82,16.87,17.79,718000.0],["2023-11-08",17.78,18.27,16.01,16.51,927100.0],["2023-11-09",16.83,16.83,15.0,15.16,386500.0],["2023-11-10",15.19,15.19,14.02,14.99,499500.0],["2023-11-13",14.81,16.8,14.64,16.59,864100.0],["2023-11-14",17.43,19.98,17.12,19.78,1138000.0],["2023-11-15",19.78,20.88,19.78,20.3,859400.0],["2023-11-16",20.25,21.24,19.31,20.8,629600.0],["2023-11-17",21.0,21.49,20.6,20.92,544800.0],["2023-11-20",22.24,22.38,20.51,21.77,733200.0],["2023-11-21",21.35,21.72,20.28,20.8,638700.0],["2023-11-22",21.46,21.88,20.99,21.41,420500.0],["2023-11-24",21.58,22.12,21.58,21.87,147100.0],["2023-11-27",22.42,25.1,22.17,24.11,1121000.0],["2023-11-28",24.33,24.62,23.1,24.42,746900.0],["2023-11-29",24.84,25.85,24.52,24.99,612200.0],["2023-11-30",24.26,24.54,21.7,21.97,1391500.0],["2023-12-01",22.12,23.62,21.67,23.6,820600.0],["2023-12-04",23.6,25.06,23.59,24.1,574200.0],["2023-12-05",23.91,24.29,22.34,23.17,1883100.0],["2023-12-06",24.41,30.99,24.11,30.3,2863200.0],["2023-12-07",30.4,32.78,29.69,32.69,1570200.0],["2023-12-08",33.05,36.94,32.87,34.16,3055900.0],["2023-12-11",34.18,34.58,32.26,33.8,965900.0],["2023-12-12",34.08,34.28,32.37,32.45,1039200.0],["2023-12-13",32.54,34.39,31.72,33.97,1347300.0],["2023-12-14",35.78,36.33,34.66,35.68,1174500.0],["2023-12-15",35.9,38.0,35.66,36.64,1517500.0],["2023-12-18",36.38,36.55,35.37,35.43,924500.0],["2023-12-19",37.93,37.97,35.5,37.87,1466200.0],["2023-12-20",37.91,38.06,36.41,36.45,1019100.0],["2023-12-21",37.44,37.97,36.8,37.66,796300.0],["2023-12-22",37.93,39.9,37.6,39.64,612500.0],["2023-12-26",40.0,41.62,40.0,41.09,532200.0],["2023-12-27",41.65,42.38,40.82,42.33,404800.0],["2023-12-28",42.16,42.84,41.42,41.99,645500.0],["2023-12-29",41.76,42.66,41.06,41.16,597500.0],["2024-01-02",40.76,42.83,39.25,41.5,481300.0],["2024-01-03",40.97,42.08,40.21,41.21,537400.0],["2024-01-04",41.24,41.79,40.6,41.42,540700.0],["2024-01-05",40.95,41.49,39.58,40.57,499500.0],["2024-01-08",40.48,41.2,38.65,40.89,753900.0],["2024-01-09",40.24,40.85,38.96,39.36,596600.0],["2024-01-10",39.23,39.51,38.11,38.77,687400.0],["2024-01-11",38.16,38.67,37.59,37.94,877000.0],["2024-01-12",38.68,39.75,38.01,38.72,383400.0],["2024-01-16",37.76,38.42,35.99,38.1,620600.0],["2024-01-17",37.21,37.65,36.13,36.38,607100.0],["2024-01-18",36.48,36.48,35.42,36.38,653100.0],["2024-01-19",36.92,37.09,35.51,36.42,456100.0],["2024-01-22",36.8,37.73,35.85,36.55,424200.0],["2024-01-23",37.22,37.6,36.11,36.38,348100.0],["2024-01-24",37.39,38.0,35.8,36.73,485300.0],["2024-01-25",37.25,39.59,37.03,37.77,712100.0],["2024-01-26",38.13,38.7,36.47,36.83,413300.0],["2024-01-29",36.93,39.81,36.53,39.54,428300.0],["2024-01-30",39.36,39.67,38.52,39.47,584400.0],["2024-01-31",39.49,43.16,39.27,41.5,938100.0],["2024-02-01",43.46,46.82,42.62,45.65,1641100.0],["2024-02-02",45.14,46.63,42.62,45.97,901600.0],["2024-02-05",45.24,47.22,44.65,46.3,648700.0],["2024-02-06",46.72,49.08,46.58,49.01,949000.0],["2024-02-07",48.99,49.5,47.31,47.48,773400.0],["2024-02-08",47.81,49.69,47.46,48.28,1057800.0],["2024-02-09",49.4,52.05,48.75,49.89,1238900.0],["2024-02-12",49.81,52.0,49.69,51.18,722400.0],["2024-02-13",48.8,49.87,47.21,47.77,819900.0],["2024-02-14",47.25,49.9,46.35,49.37,675100.0],["2024-02-15",50.44,52.81,49.59,51.93,752700.0],["2024-02-16",51.22,53.08,50.73,52.31,505100.0],["2024-02-20",51.5,51.99,49.28,50.6,788400.0],["2024-02-21",48.79,50.05,46.68,47.7,1100500.0],["2024-02-22",49.21,49.6,46.15,46.51,1096300.0],["2024-02-23",47.0,47.63,45.78,47.0,956500.0],["2024-02-26",46.77,48.83,46.67,48.79,688800.0],["2024-02-27",48.79,49.4,45.92,48.01,1336300.0],["2024-02-28",47.55,48.07,45.65,45.94,893700.0],["2024-02-29",47.46,48.19,45.89,45.98,1091300.0],["2024-03-01",46.9,51.51,46.51,47.3,1019500.0],["2024-03-04",48.05,48.05,46.09,46.47,756300.0],["2024-03-05",45.75,47.93,45.48,46.71,427400.0],["2024-03-06",47.57,47.88,45.6,45.99,719100.0],["2024-03-07",46.22,49.26,45.8,47.67,689800.0],["2024-03-08",48.69,49.76,46.53,47.04,393500.0],["2024-03-11",46.07,47.24,45.36,45.5,455900.0],["2024-03-12",45.28,46.62,45.01,45.48,611100.0],["2024-03-13",45.08,46.51,44.78,46.48,774200.0],["2024-03-14",46.23,46.23,43.74,44.72,994100.0],["2024-03-15",44.47,45.77,44.22,44.85,2246400.0],["2024-03-18",44.56,45.03,42.4,42.6,864300.0],["2024-03-19",41.23,43.12,41.01,42.56,1987900.0],["2024-03-20",42.43,44.22,41.16,44.16,811800.0],["2024-03-21",44.75,44.85,42.62,43.35,499300.0],["2024-03-22",42.93,43.07,41.78,41.9,448500.0],["2024-03-25",42.11,42.26,40.54,40.67,383400.0],["2024-03-26",41.6,41.84,40.58,41.0,424700.0],["2024-03-27",41.5,41.55,40.34,41.33,341400.0],["2024-03-28",41.71,41.98,40.84,41.28,524400.0],["2024-04-01",41.34,41.34,39.97,40.4,342500.0],["2024-04-02",39.35,40.16,38.67,39.04,615700.0],["2024-04-03",38.56,39.58,38.42,38.59,423500.0],["2024-04-04",39.31,39.4,37.67,37.9,796800.0],["2024-04-05",37.74,38.17,37.14,37.44,413000.0],["2024-04-08",37.83,37.98,37.23,37.65,287900.0],["2024-04-09",37.91,38.97,37.52,38.08,426100.0],["2024-04-10",36.53,36.87,35.78,36.73,438200.0],["2024-04-11",39.12,39.34,37.02,37.26,1056900.0],["2024-04-12",36.89,38.56,35.53,36.29,860300.0],["2024-04-15",36.78,37.0,34.09,34.72,649600.0],["2024-04-16",34.24,34.55,33.41,33.44,497400.0],["2024-04-17",33.73,33.91,32.8,33.45,516200.0],["2024-04-18",33.42,34.46,32.61,34.29,803100.0],["2024-04-19",34.09,34.81,33.63,34.72,944300.0],["2024-04-22",34.8,35.87,34.52,34.9,848800.0],["2024-04-23",34.86,35.58,33.87,34.0,632900.0],["2024-04-24",33.82,33.83,32.51,32.54,569300.0],["2024-04-25",32.0,32.13,30.91,31.6,636400.0],["2024-04-26",31.73,32.72,31.04,32.37,778700.0],["2024-04-29",32.23,32.62,31.46,31.9,846700.0],["2024-04-30",31.5,32.17,31.15,31.77,1206600.0],["2024-05-01",31.85,33.21,31.34,32.48,685900.0],["2024-05-02",33.12,33.15,31.68,32.43,621800.0],["2024-05-03",33.8,33.97,32.65,32.82,415400.0],["2024-05-06",32.99,33.45,31.69,32.26,457200.0],["2024-05-07",32.39,34.77,31.9,34.33,863700.0],["2024-05-08",33.55,34.1,32.24,32.37,688300.0],["2024-05-09",32.59,33.23,31.89,31.95,426300.0],["2024-05-10",31.85,32.42,31.25,31.44,567900.0],["2024-05-13",31.82,32.41,31.34,31.57,503100.0],["2024-05-14",32.14,32.72,31.24,31.36,345600.0],["2024-05-15",32.13,33.88,31.98,32.33,697300.0],["2024-05-16",33.88,34.67,32.06,32.11,1340100.0],["2024-05-17",31.97,33.08,31.4,32.68,537100.0],["2024-05-20",32.73,33.61,31.86,33.26,580800.0],["2024-05-21",32.79,34.86,32.79,34.65,750700.0],["2024-05-22",34.39,37.38,34.39,35.95,1706600.0],["2024-05-23",35.96,36.16,34.21,35.23,887000.0],["2024-05-24",35.31,35.77,34.71,35.23,481000.0],["2024-05-28",35.75,36.2,34.5,35.25,610000.0],["2024-05-29",34.57,35.34,33.88,33.9,409400.0],["2024-05-30",34.11,34.34,31.5,32.24,631400.0],["2024-05-31",32.57,33.62,32.35,33.14,1002000.0],["2024-06-03",33.41,33.76,27.8,27.89,1716100.0],["2024-06-04",27.79,29.24,27.6,29.12,1114000.0],["2024-06-05",29.45,30.12,27.51,27.93,1593400.0],["2024-06-06",27.86,28.37,27.53,27.7,755200.0],["2024-06-07",27.13,27.71,26.21,26.69,544100.0],["2024-06-10",26.44,27.09,26.04,26.99,581700.0],["2024-06-11",26.76,27.1,26.0,26.29,575200.0],["2024-06-12",27.47,28.05,26.32,26.49,722100.0],["2024-06-13",26.41,26.84,25.65,26.45,788000.0],["2024-06-14",26.06,27.06,25.08,25.67,745000.0],["2024-06-17",25.51,25.6,24.49,24.94,744900.0],["2024-06-18",24.79,25.23,24.59,24.82,653600.0],["2024-06-20",24.51,25.35,24.01,25.3,790500.0],["2024-06-21",25.54,26.23,24.95,25.22,1800200.0],["2024-06-24",25.25,25.59,24.64,24.97,542000.0],["2024-06-25",24.98,24.99,23.73,24.46,1178500.0],["2024-06-26",24.42,26.58,24.35,25.87,1090600.0],["2024-06-27",25.83,26.1,25.08,25.85,1081500.0],["2024-06-28",25.77,26.74,25.5,26.62,4059000.0],["2024-07-01",26.62,26.81,25.84,25.98,765900.0],["2024-07-02",25.89,26.04,24.62,24.85,416500.0],["2024-07-03",24.87,25.15,23.75,23.9,332300.0],["2024-07-05",23.85,25.12,23.39,24.83,396600.0],["2024-07-08",25.19,25.8,24.78,25.68,951200.0],["2024-07-09",25.83,26.91,25.76,26.7,499500.0],["2024-07-10",26.83,27.39,25.84,26.25,628600.0],["2024-07-11",26.91,29.14,26.52,28.62,1420200.0],["2024-07-12",29.11,30.27,28.43,28.87,812900.0],["2024-07-15",29.01,30.67,28.64,29.97,838000.0],["2024-07-16",30.39,34.11,30.31,32.73,1846200.0],["2024-07-17",33.49,33.49,31.03,31.19,1217100.0],["2024-07-18",30.85,31.28,28.86,28.89,611600.0],["2024-07-19",29.0,29.26,28.37,28.52,606900.0],["2024-07-22",28.58,29.49,28.02,29.0,626700.0],["2024-07-23",28.44,30.01,28.38,30.0,541100.0],["2024-07-24",29.81,30.31,28.68,28.87,450500.0],["2024-07-25",28.85,30.1,28.85,29.52,464000.0],["2024-07-26",30.24,30.24,29.21,29.65,392900.0],["2024-07-29",29.72,29.82,27.62,27.78,596500.0],["2024-07-30",28.89,29.96,26.68,27.09,1450600.0],["2024-07-31",27.3,28.14,26.51,27.51,1275200.0],["2024-08-01",27.46,27.71,26.38,26.78,815000.0],["2024-08-02",25.05,26.51,24.59,25.84,704500.0],["2024-08-05",23.75,25.04,23.1,24.92,703000.0],["2024-08-06",25.11,25.67,24.41,25.18,397300.0],["2024-08-07",25.68,25.74,24.02,24.37,600100.0],["2024-08-08",24.83,25.26,24.4,24.98,1682900.0],["2024-08-09",25.01,25.37,24.44,24.94,1520400.0],["2024-08-12",24.95,24.95,24.46,24.56,727500.0],["2024-08-13",24.84,25.1,23.99,24.18,729300.0],["2024-08-14",24.25,24.39,23.61,23.81,478900.0],["2024-08-15",24.48,26.03,24.32,25.6,994900.0],["2024-08-16",25.6,25.76,24.68,24.89,699800.0],["2024-08-19",24.87,25.88,24.87,25.45,685500.0],["2024-08-20",25.48,25.7,24.71,25.0,793700.0],["2024-08-21",25.11,26.23,24.61,25.13,900600.0],["2024-08-22",25.14,25.22,24.31,24.43,335700.0],["2024-08-23",24.65,26.23,24.6,26.18,646900.0],["2024-08-26",26.41,27.12,25.82,26.81,396600.0],["2024-08-27",26.69,26.87,25.28,25.76,317100.0],["2024-08-28",25.6,26.11,25.4,25.77,307800.0],["2024-08-29",26.14,27.0,25.96,26.04,401200.0],["2024-08-30",26.15,26.45,25.64,26.16,339700.0],["2024-09-03",25.78,26.84,24.85,25.5,538700.0],["2024-09-04",25.34,25.82,24.68,25.13,382400.0],["2024-09-05",25.19,25.59,24.75,24.95,491600.0],["2024-09-06",25.1,25.17,23.75,24.4,404100.0],["2024-09-09",24.41,25.73,24.08,25.12,401000.0],["2024-09-10",25.11,25.78,24.6,25.51,328900.0],["2024-09-11",25.25,25.45,24.71,24.89,205100.0],["2024-09-12",24.99,25.4,24.5,24.51,387000.0],["2024-09-13",24.69,25.4,24.65,25.05,288000.0],["2024-09-16",25.09,25.86,24.92,25.15,401300.0],["2024-09-17",25.42,25.97,25.06,25.32,297000.0],["2024-09-18",25.32,26.25,24.94,24.97,585300.0],["2024-09-19",25.73,26.43,24.81,25.6,868500.0],["2024-09-20",25.6,25.69,25.22,25.63,927000.0],["2024-09-23",25.82,25.82,24.19,24.22,383400.0],["2024-09-24",24.31,24.87,24.25,24.73,385700.0],["2024-09-25",24.73,24.95,23.64,23.66,335700.0],["2024-09-26",24.07,24.65,23.86,24.36,388300.0],["2024-09-27",24.75,25.17,24.64,24.74,507800.0],["2024-09-30",24.63,25.22,24.27,24.63,352000.0],["2024-10-01",24.53,25.15,23.95,24.88,942500.0],["2024-10-02",24.9,24.98,23.91,24.7,633000.0],["2024-10-03",24.41,24.7,23.94,24.48,568400.0],["2024-10-04",24.71,25.16,24.57,24.96,449300.0],["2024-10-07",24.86,25.52,24.81,25.29,332300.0],["2024-10-08",25.29,26.84,25.22,25.78,777600.0],["2024-10-09",25.69,26.27,24.69,25.0,582200.0],["2024-10-10",24.53,25.02,24.26,25.01,548100.0],["2024-10-11",24.92,26.98,24.82,26.13,696100.0],["2024-10-14",26.15,26.44,25.64,25.67,276200.0],["2024-10-15",25.49,26.1,25.42,25.9,372300.0],["2024-10-16",26.22,29.24,26.22,27.8,915900.0],["2024-10-17",27.66,27.72,26.7,27.04,308700.0],["2024-10-18",27.17,27.56,26.66,27.11,263200.0],["2024-10-21",27.02,27.3,25.63,25.76,384400.0],["2024-10-22",25.57,26.67,25.25,26.57,481200.0],["2024-10-23",26.46,26.72,25.7,26.52,690800.0],["2024-10-24",26.64,27.1,26.32,26.94,380100.0],["2024-10-25",27.21,27.35,25.47,25.92,918800.0],["2024-10-28",26.81,27.78,26.26,27.12,887400.0],["2024-10-29",26.88,27.54,26.75,27.5,860400.0],["2024-10-30",27.7,29.61,27.57,27.66,848600.0],["2024-10-31",27.01,27.01,25.77,26.43,726900.0],["2024-11-01",26.79,27.0,25.76,26.9,602800.0],["2024-11-04",26.92,27.93,26.53,26.8,448000.0],["2024-11-05",26.46,26.94,25.85,26.9,276700.0],["2024-11-06",28.54,28.83,27.24,27.99,737800.0],["2024-11-07",28.04,28.76,27.57,27.75,379500.0],["2024-11-08",27.76,28.43,26.76,27.14,840200.0],["2024-11-11",27.68,28.7,27.19,28.04,817500.0],["2024-11-12",27.58,27.76,24.92,26.31,846900.0],["2024-11-13",26.46,26.68,25.22,25.34,663300.0],["2024-11-14",25.25,25.75,24.81,24.92,675600.0],["2024-11-15",25.07,25.1,22.46,22.48,676500.0],["2024-11-18",22.93,23.32,21.68,23.19,777300.0],["2024-11-19",23.02,23.07,21.28,21.64,1165000.0],["2024-11-20",21.59,22.71,21.17,22.69,744100.0],["2024-11-21",22.78,25.37,22.57,25.11,817800.0],["2024-11-22",25.63,26.55,25.13,25.86,1060200.0],["2024-11-25",26.63,26.75,25.12,25.15,496200.0],["2024-11-26",25.15,25.24,24.41,24.48,407700.0],["2024-11-27",24.5,26.3,24.38,25.98,521600.0],["2024-11-29",26.3,27.0,25.85,26.72,312400.0],["2024-12-02",26.0,26.94,25.72,25.72,537900.0],["2024-12-03",25.73,26.03,24.16,24.19,488300.0],["2024-12-04",24.06,25.42,23.82,25.39,736800.0],["2024-12-05",25.33,26.16,24.62,24.74,491800.0],["2024-12-06",25.04,26.42,24.76,25.92,495100.0],["2024-12-09",26.11,26.78,24.86,25.08,306000.0],["2024-12-10",25.75,25.75,24.01,24.59,708300.0],["2024-12-11",24.77,24.77,22.49,22.54,1317100.0],["2024-12-12",22.23,22.48,19.67,19.74,2486600.0],["2024-12-13",19.73,19.91,18.51,19.5,1704100.0],["2024-12-16",19.54,19.58,18.58,18.99,1290400.0],["2024-12-17",19.06,19.9,18.75,19.1,1423200.0],["2024-12-18",19.12,19.12,18.17,18.61,1242900.0],["2024-12-19",18.85,19.21,17.37,17.83,1563400.0],["2024-12-20",17.62,18.7,17.53,18.48,1763600.0],["2024-12-23",18.36,18.6,17.61,18.0,656900.0],["2024-12-24",18.06,18.75,17.81,18.73,449400.0],["2024-12-26",18.37,19.13,18.04,19.08,716100.0],["2024-12-27",18.98,19.74,18.55,19.0,920100.0],["2024-12-30",18.73,19.17,18.36,19.0,1025300.0],["2024-12-31",19.19,19.21,18.47,19.17,1202000.0],["2025-01-02",19.54,20.11,18.75,18.89,670300.0],["2025-01-03",18.94,21.0,18.89,20.5,854200.0],["2025-01-06",20.57,20.9,19.89,19.91,627900.0],["2025-01-07",19.88,20.63,19.37,19.43,634800.0],["2025-01-08",19.24,20.3,18.89,19.82,630800.0],["2025-01-10",19.25,19.92,18.26,18.62,892900.0],["2025-01-13",18.36,18.48,17.35,18.01,807900.0],["2025-01-14",18.06,18.39,17.08,17.22,643700.0],["2025-01-15",18.04,18.38,17.48,17.73,972700.0],["2025-01-16",17.84,18.05,17.35,17.58,1015900.0],["2025-01-17",17.68,18.39,17.41,18.05,848400.0],["2025-01-21",18.26,18.84,17.66,18.57,508600.0],["2025-01-22",18.6,18.67,17.78,18.22,1131800.0],["2025-01-23",18.17,18.61,17.85,18.0,1323900.0],["2025-01-24",17.92,18.68,17.6,18.14,500800.0],["2025-01-27",18.26,19.3,17.85,18.21,512700.0],["2025-01-28",18.23,18.49,17.77,17.92,1008500.0],["2025-01-29",17.91,18.28,17.46,17.55,805700.0],["2025-01-30",17.95,18.3,17.65,17.89,716500.0],["2025-01-31",18.21,18.57,17.58,17.61,692400.0],["2025-02-03",17.41,17.78,16.61,17.1,867700.0],["2025-02-04",17.0,18.22,17.0,18.05,1065900.0],["2025-02-05",18.26,20.06,18.05,19.59,1315400.0],["2025-02-06",19.64,20.16,19.07,19.1,838700.0],["2025-02-07",19.11,19.97,18.63,18.7,960100.0],["2025-02-10",18.64,19.36,18.4,18.97,1370700.0],["2025-02-11",18.73,19.19,16.99,17.68,1863700.0],["2025-02-12",17.51,18.98,17.36,17.95,1339500.0],["2025-02-13",18.15,18.48,17.5,17.67,1055300.0],["2025-02-14",17.61,18.32,17.19,18.31,935300.0],["2025-02-18",18.41,20.38,18.4,18.65,1805000.0],["2025-02-19",18.5,19.4,18.3,18.54,1012900.0],["2025-02-20",18.35,19.15,18.24,18.37,1037300.0],["2025-02-21",18.9,19.05,17.35,17.77,1871800.0],["2025-02-24",17.73,17.8,16.07,16.75,1946200.0],["2025-02-25",16.83,17.74,16.26,17.67,1654100.0],["2025-02-26",17.95,17.95,16.61,17.14,1146800.0],["2025-02-27",17.15,18.18,16.98,17.26,1244900.0],["2025-02-28",17.06,17.7,16.57,17.7,932900.0],["2025-03-03",17.77,18.0,16.21,16.23,1046400.0],["2025-03-04",15.99,16.87,15.53,16.52,1512000.0],["2025-03-05",16.76,17.7,16.41,17.5,1214600.0],["2025-03-06",17.13,18.93,16.97,18.06,1488300.0],["2025-03-07",17.97,18.76,17.76,18.28,1922900.0],["2025-03-10",18.08,18.45,17.22,17.56,1119600.0],["2025-03-11",10.58,10.78,7.91,8.3,19027400.0],["2025-03-12",8.39,9.14,8.12,9.03,8097000.0],["2025-03-13",8.9,9.55,8.43,8.55,5416100.0],["2025-03-14",8.55,9.02,8.42,8.43,2202400.0],["2025-03-17",8.42,8.86,8.38,8.7,2102900.0],["2025-03-18",8.58,8.83,8.38,8.42,2614600.0],["2025-03-19",8.42,8.8,8.4,8.7,1460600.0],["2025-03-20",8.67,9.17,8.61,9.0,2193200.0],["2025-03-21",8.85,8.88,8.51,8.75,3239100.0],["2025-03-24",8.77,8.86,8.57,8.61,2333500.0],["2025-03-25",8.59,8.64,8.07,8.13,2701600.0],["2025-03-26",8.18,8.24,7.93,7.95,2037100.0],["2025-03-27",8.0,8.16,7.78,8.04,2176700.0],["2025-03-28",8.1,8.13,7.53,7.59,3247000.0],["2025-03-31",7.36,7.43,6.88,7.02,4447900.0],["2025-04-01",7.03,7.35,6.84,7.03,2695600.0],["2025-04-02",6.84,7.36,6.81,7.18,2080700.0],["2025-04-03",6.88,7.03,6.75,6.9,2138800.0],["2025-04-04",6.68,6.8,6.24,6.56,3087500.0],["2025-04-07",6.32,6.46,6.0,6.37,3429200.0],["2025-04-08",6.72,6.83,6.05,6.19,2514700.0],["2025-04-09",6.01,6.86,5.94,6.73,3923000.0],["2025-04-10",6.48,6.63,6.23,6.62,2271600.0],["2025-04-11",6.55,7.0,6.5,6.95,2851000.0],["2025-04-14",7.12,7.47,6.83,7.4,2386300.0],["2025-04-15",7.33,7.66,7.23,7.58,2307200.0],["2025-04-16",7.57,7.73,7.4,7.65,2901600.0],["2025-04-17",7.74,8.64,7.61,8.6,3186900.0],["2025-04-21",8.53,8.88,8.21,8.75,3017900.0],["2025-04-22",8.87,9.05,8.61,8.94,2383800.0],["2025-04-23",9.16,9.25,8.83,9.07,1843800.0],["2025-04-24",9.21,9.25,9.02,9.14,1014800.0],["2025-04-25",9.04,9.22,8.89,9.05,1481800.0],["2025-04-28",9.07,9.41,9.07,9.21,1292500.0],["2025-04-29",9.31,9.55,9.11,9.37,1700800.0],["2025-04-30",9.28,9.68,9.11,9.62,1524100.0],["2025-05-01",6.36,7.41,6.23,7.23,16808200.0],["2025-05-02",7.29,8.0,6.8,7.72,8597400.0],["2025-05-05",7.5,7.91,7.33,7.63,3537700.0],["2025-05-06",7.59,7.68,6.92,6.95,2919300.0],["2025-05-07",7.0,7.14,6.55,6.67,2369300.0],["2025-05-08",6.75,6.94,6.51,6.81,2471300.0],["2025-05-09",6.78,6.89,6.58,6.61,1634000.0],["2025-05-12",6.79,7.05,6.5,6.52,2471900.0],["2025-05-13",6.52,6.62,6.15,6.29,3095200.0],["2025-05-14",6.3,6.39,6.02,6.07,2610100.0],["2025-05-15",6.11,6.3,5.9,6.26,2110200.0],["2025-05-16",6.28,6.63,6.16,6.49,1940400.0],["2025-05-19",6.42,6.58,6.21,6.53,1568000.0],["2025-05-20",6.6,6.75,6.39,6.64,1415000.0],["2025-05-21",6.53,6.67,6.24,6.25,1230700.0],["2025-05-22",6.2,6.75,6.19,6.47,2043900.0],["2025-05-23",6.3,6.56,6.29,6.51,1245400.0],["2025-05-27",6.6,6.79,6.48,6.69,1891400.0],["2025-05-28",6.7,7.5,6.7,7.29,3947600.0],["2025-05-29",7.35,7.6,7.23,7.5,2260500.0],["2025-05-30",7.5,7.5,6.95,7.2,2029500.0],["2025-06-02",6.74,7.44,6.7,7.33,4087500.0],["2025-06-03",7.4,7.44,6.97,7.0,2447300.0],["2025-06-04",7.04,7.07,6.84,6.95,1571100.0],["2025-06-05",6.92,7.06,6.7,6.92,1989900.0],["2025-06-06",7.05,7.58,7.05,7.53,2762900.0],["2025-06-09",7.65,7.89,7.24,7.83,3508900.0],["2025-06-10",7.96,8.24,7.78,7.82,2755100.0],["2025-06-11",7.88,8.06,7.61,7.67,2030900.0],["2025-06-12",7.61,7.85,7.46,7.57,1146000.0],["2025-06-13",7.4,7.55,7.23,7.39,1130800.0],["2025-06-16",7.37,7.4,7.12,7.37,1328300.0],["2025-06-17",7.66,7.85,7.4,7.48,2951300.0],["2025-06-18",7.43,7.62,7.3,7.47,2146500.0],["2025-06-20",7.54,7.59,7.22,7.44,2147700.0],["2025-06-23",7.36,7.45,7.09,7.4,1989100.0],["2025-06-24",7.52,7.88,7.51,7.74,1605700.0],["2025-06-25",7.72,7.89,7.54,7.8,1337300.0],["2025-06-26",7.82,7.88,7.63,7.8,1355800.0],["2025-06-27",7.8,7.88,7.51,7.54,2927400.0],["2025-06-30",7.62,7.8,7.36,7.36,1392500.0],["2025-07-01",7.4,7.82,7.3,7.63,1685600.0],["2025-07-02",7.64,8.11,7.53,7.9,1981700.0],["2025-07-03",7.97,8.08,7.8,7.95,826700.0],["2025-07-07",7.86,7.98,7.68,7.79,1655500.0],["2025-07-08",7.83,8.13,7.82,8.02,1684000.0],["2025-07-09",8.02,8.31,7.58,8.23,3676400.0],["2025-07-10",8.3,8.3,7.81,7.89,1851300.0],["2025-07-11",7.79,7.95,7.7,7.79,1283600.0],["2025-07-14",7.8,8.11,7.74,7.87,1304700.0],["2025-07-15",7.95,8.05,7.39,7.4,1930900.0],["2025-07-16",7.5,7.66,7.35,7.59,1666900.0],["2025-07-17",7.6,7.93,7.57,7.76,2585600.0],["2025-07-18",7.85,7.91,7.32,7.35,1538900.0],["2025-07-21",7.4,7.76,7.37,7.52,1882300.0],["2025-07-22",7.56,7.73,7.47,7.58,1645900.0],["2025-07-23",7.68,8.02,7.48,7.87,2581500.0],["2025-07-24",7.85,8.05,7.75,7.89,1839700.0],["2025-07-25",7.94,7.99,7.69,7.84,1588200.0],["2025-07-28",7.88,7.93,7.6,7.61,1776300.0],["2025-07-29",7.63,7.7,7.41,7.48,1931700.0],["2025-07-30",7.55,8.15,7.55,7.58,2854400.0],["2025-07-31",7.51,7.69,7.38,7.44,1579500.0],["2025-08-01",7.33,7.45,7.22,7.42,1465700.0],["2025-08-04",7.45,7.61,7.37,7.53,1178100.0],["2025-08-05",7.6,7.83,7.41,7.61,2028900.0],["2025-08-06",7.12,7.13,6.19,6.43,5434700.0],["2025-08-07",6.64,6.64,6.06,6.24,3269000.0],["2025-08-08",6.24,6.29,6.09,6.29,2143200.0],["2025-08-11",6.34,6.73,6.32,6.59,2220900.0],["2025-08-12",6.63,6.9,6.44,6.79,2402700.0],["2025-08-13",6.79,7.29,6.74,7.09,2632700.0],["2025-08-14",7.0,7.12,6.83,7.08,1348600.0],["2025-08-15",7.16,7.26,6.96,7.09,1425800.0],["2025-08-18",7.08,7.3,6.98,7.17,1736800.0],["2025-08-19",7.19,7.26,7.07,7.14,1629200.0],["2025-08-20",7.12,7.22,6.98,7.1,928000.0],["2025-08-21",6.98,7.3,6.96,7.3,840700.0],["2025-08-22",7.28,7.53,7.26,7.32,1425600.0],["2025-08-25",7.35,7.54,7.29,7.48,1345300.0],["2025-08-26",7.49,7.62,7.46,7.54,1882600.0],["2025-08-27",7.54,8.14,7.52,8.08,1981900.0],["2025-08-28",8.15,8.22,7.75,7.76,1290800.0],["2025-08-29",7.82,7.85,7.63,7.73,735500.0],["2025-09-02",7.75,7.93,7.62,7.9,1056000.0],["2025-09-03",7.88,8.13,7.79,7.9,925600.0],["2025-09-04",7.87,7.87,7.47,7.61,1199600.0],["2025-09-05",7.65,8.2,7.63,7.83,1891600.0],["2025-09-08",7.81,8.23,7.58,7.94,2029400.0],["2025-09-09",7.9,8.11,7.81,8.0,1206300.0],["2025-09-10",7.96,8.1,7.79,7.83,1318800.0],["2025-09-11",7.81,8.08,7.7,7.81,1842000.0],["2025-09-12",7.82,7.86,7.56,7.74,1200900.0],["2025-09-15",7.8,7.89,7.56,7.74,949200.0],["2025-09-16",7.74,7.74,7.52,7.64,1507600.0],["2025-09-17",7.71,7.88,7.51,7.61,2232000.0],["2025-09-18",7.82,8.11,7.37,7.72,3410100.0],["2025-09-19",7.72,7.87,7.44,7.52,3445700.0],["2025-09-22",7.55,7.79,7.35,7.53,2745200.0],["2025-09-23",7.52,7.78,7.44,7.53,2411600.0],["2025-09-24",7.53,7.83,7.38,7.73,3333300.0],["2025-09-25",7.72,7.88,7.65,7.75,2582600.0],["2025-09-26",7.8,8.43,7.73,8.27,3037000.0],["2025-09-29",8.3,8.6,8.15,8.53,2389300.0],["2025-09-30",8.53,8.71,8.4,8.52,2933500.0],["2025-10-01",8.6,9.31,8.6,9.13,2775600.0],["2025-10-02",9.17,9.37,8.96,9.27,1999000.0],["2025-10-03",9.39,9.78,9.3,9.61,1752800.0],["2025-10-06",9.92,10.08,9.49,9.62,2372500.0],["2025-10-07",9.7,9.93,9.22,9.3,2319700.0],["2025-10-08",9.29,9.78,9.23,9.75,1990000.0],["2025-10-09",9.75,9.76,9.5,9.59,1687800.0],["2025-10-10",9.66,9.74,9.35,9.46,1483600.0],["2025-10-13",9.5,9.95,9.4,9.8,5061700.0],["2025-10-14",9.76,9.87,9.29,9.41,2487400.0],["2025-10-15",8.8,9.56,8.78,9.46,3283100.0],["2025-10-16",9.43,10.3,9.33,9.68,3913000.0],["2025-10-17",9.46,9.68,9.21,9.52,1949100.0],["2025-10-20",9.62,9.82,9.53,9.72,1844200.0],["2025-10-21",9.72,9.97,9.61,9.66,1603600.0],["2025-10-22",9.65,9.85,9.2,9.31,2310900.0],["2025-10-23",9.32,9.38,9.01,9.16,3849100.0],["2025-10-24",9.25,9.55,9.09,9.21,3459600.0],["2025-10-27",9.3,9.68,9.25,9.65,1763100.0],["2025-10-28",9.57,9.62,9.39,9.5,2240800.0],["2025-10-29",9.41,9.64,9.4,9.59,2734700.0],["2025-10-30",9.88,10.18,9.71,9.93,2758700.0],["2025-10-31",9.99,10.14,9.8,10.14,2229000.0],["2025-11-03",10.14,10.14,9.54,9.72,1978000.0],["2025-11-04",9.52,9.72,9.51,9.54,2239600.0],["2025-11-05",9.43,9.79,9.27,9.57,2287900.0],["2025-11-06",9.71,10.03,9.62,10.0,1746200.0],["2025-11-07",9.88,10.7,9.76,10.63,2600400.0],["2025-11-10",10.8,11.45,10.75,11.19,2264400.0],["2025-11-11",11.19,11.51,11.09,11.21,2169000.0],["2025-11-12",11.21,11.33,10.23,10.41,2024900.0],["2025-11-13",10.33,10.38,10.05,10.12,1331200.0],["2025-11-14",10.0,10.94,10.0,10.57,2455800.0],["2025-11-17",10.61,11.12,10.42,11.04,2929800.0],["2025-11-18",12.9,14.22,11.63,12.99,16304300.0],["2025-11-19",12.57,12.93,10.95,11.53,3701200.0],["2025-11-20",11.7,11.9,10.98,11.02,2033400.0],["2025-11-21",11.0,11.73,10.98,11.52,1806100.0],["2025-11-24",11.6,11.86,11.53,11.77,1495000.0],["2025-11-25",11.76,12.21,11.59,12.12,1240500.0],["2025-11-26",12.01,12.62,11.78,12.42,1689100.0],["2025-11-28",12.49,12.59,12.3,12.59,631200.0],["2025-12-01",12.36,12.49,11.78,11.81,1153500.0],["2025-12-02",11.81,11.98,11.66,11.66,1000900.0],["2025-12-03",11.88,12.79,11.88,12.67,1760300.0],["2025-12-04",12.66,13.09,12.34,12.55,1504200.0],["2025-12-05",12.6,12.91,12.57,12.79,950900.0],["2025-12-08",13.0,13.56,12.93,13.32,1291100.0],["2025-12-09",13.28,13.38,13.03,13.1,919400.0],["2025-12-10",13.13,13.36,12.93,12.98,1152300.0],["2025-12-11",12.99,13.15,12.47,12.57,1284000.0],["2025-12-12",12.64,12.9,12.47,12.58,795200.0],["2025-12-15",12.61,12.75,12.26,12.34,970800.0],["2025-12-16",12.31,12.44,11.61,11.9,1013900.0],["2025-12-17",12.2,12.21,11.68,11.72,919500.0],["2025-12-18",11.72,11.86,11.2,11.28,1304800.0],["2025-12-19",11.31,11.71,11.21,11.68,1638600.0],["2025-12-22",11.7,12.37,11.68,12.32,894700.0],["2025-12-23",12.24,12.5,12.08,12.18,637800.0],["2025-12-24",12.33,12.33,11.86,12.17,370600.0],["2025-12-26",12.15,12.17,11.9,12.16,377400.0],["2025-12-29",12.08,12.08,11.75,11.9,568400.0],["2025-12-30",11.87,11.95,11.7,11.73,499000.0],["2025-12-31",11.7,12.0,11.62,11.86,583100.0],["2026-01-02",11.86,11.86,11.37,11.47,922300.0],["2026-01-05",11.52,11.61,11.01,11.17,684900.0],["2026-01-06",12.74,12.74,11.59,11.83,837700.0],["2026-01-07",11.92,12.58,11.89,12.41,891100.0],["2026-01-08",12.36,12.48,12.1,12.18,597000.0],["2026-01-09",12.29,12.4,12.05,12.07,485200.0],["2026-01-12",12.04,12.51,11.76,12.15,738500.0],["2026-01-13",12.18,12.35,11.91,12.29,498200.0],["2026-01-14",12.26,12.79,12.04,12.2,1825100.0],["2026-01-15",12.18,12.44,11.88,12.13,728000.0],["2026-01-16",12.16,12.45,12.11,12.2,645000.0],["2026-01-20",11.87,12.38,11.82,12.03,463400.0],["2026-01-21",11.95,12.63,11.94,12.6,605000.0],["2026-01-22",12.63,13.19,12.49,12.57,698100.0],["2026-01-23",12.6,13.1,12.5,12.89,815900.0],["2026-01-26",12.79,13.37,12.56,13.29,617100.0],["2026-01-27",13.18,13.63,13.14,13.62,604900.0],["2026-01-28",13.63,13.71,12.82,12.93,894100.0],["2026-01-29",12.91,13.41,12.77,13.38,924400.0],["2026-01-30",13.6,13.67,12.95,13.38,1091400.0],["2026-02-02",13.2,13.97,13.16,13.83,785200.0],["2026-02-03",13.75,14.14,13.49,13.65,641400.0],["2026-02-04",13.68,13.89,13.14,13.39,892400.0],["2026-02-05",13.15,13.84,12.88,12.96,650600.0],["2026-02-06",13.14,13.62,13.12,13.48,605300.0],["2026-02-09",13.5,13.51,12.9,13.29,539100.0],["2026-02-10",13.5,14.0,13.35,13.44,650700.0],["2026-02-11",13.39,13.44,12.75,13.09,692800.0],["2026-02-12",12.83,12.92,11.38,11.84,1144300.0],["2026-02-13",12.2,12.5,11.56,11.65,834400.0],["2026-02-17",11.56,11.88,11.43,11.44,748900.0],["2026-02-18",11.4,11.86,11.3,11.82,559700.0],["2026-02-19",11.8,12.53,11.78,12.44,902500.0],["2026-02-20",12.32,12.53,11.85,11.99,860200.0],["2026-02-23",11.83,12.63,11.83,12.3,1160100.0],["2026-02-24",11.33,12.44,11.0,12.37,1751500.0],["2026-02-25",12.98,13.68,12.57,13.3,1385600.0],["2026-02-26",13.28,13.52,13.04,13.38,708400.0],["2026-02-27",13.07,13.47,12.95,13.27,884500.0],["2026-03-02",12.85,13.57,12.61,13.39,683600.0],["2026-03-03",12.98,13.55,12.89,13.36,739900.0],["2026-03-04",13.5,13.93,13.3,13.76,761200.0],["2026-03-05",13.72,13.98,13.18,13.72,1051900.0],["2026-03-06",13.37,13.66,12.85,13.6,814400.0],["2026-03-09",13.21,13.79,13.07,13.37,591000.0],["2026-03-10",14.32,14.51,13.75,13.83,741500.0],["2026-03-11",13.74,13.86,13.22,13.48,525800.0],["2026-03-12",13.23,13.31,12.27,12.48,729300.0],["2026-03-13",12.38,12.7,11.92,12.18,689300.0],["2026-03-16",12.37,12.5,12.25,12.28,593600.0],["2026-03-17",12.31,12.39,11.96,12.01,864700.0],["2026-03-18",11.83,12.04,10.74,10.89,1716000.0],["2026-03-19",10.87,11.25,10.73,11.17,1235700.0],["2026-03-20",11.17,11.17,10.7,10.94,2200600.0],["2026-03-23",11.21,11.21,10.32,10.32,912700.0],["2026-03-24",10.23,10.38,9.96,10.29,764900.0],["2026-03-25",10.54,11.0,10.39,10.92,547500.0],["2026-03-26",10.84,11.22,10.71,10.87,416300.0],["2026-03-27",10.87,11.08,9.97,10.1,828800.0],["2026-03-30",10.11,10.33,10.0,10.18,633200.0],["2026-03-31",10.26,10.85,10.26,10.6,1144600.0],["2026-04-01",10.79,11.35,10.65,11.33,1975000.0],["2026-04-02",11.05,11.22,10.54,10.85,1289400.0],["2026-04-06",10.85,11.4,10.73,11.22,1164700.0],["2026-04-07",11.15,11.49,10.8,11.37,917600.0],["2026-04-08",11.79,12.05,11.01,11.21,700200.0],["2026-04-09",11.13,11.47,10.94,11.17,455300.0],["2026-04-10",11.16,11.21,10.73,10.82,490200.0],["2026-04-13",10.83,11.17,10.56,10.58,656900.0],["2026-04-14",10.61,11.17,10.57,11.0,841300.0],["2026-04-15",11.03,11.05,10.65,10.97,607100.0],["2026-04-16",10.93,11.09,10.73,11.0,980800.0],["2026-04-17",11.21,11.34,10.97,11.0,759000.0],["2026-04-20",10.93,11.04,10.71,10.81,540100.0],["2026-04-21",10.8,10.81,10.52,10.62,679400.0],["2026-04-22",10.7,10.76,10.52,10.63,648500.0],["2026-04-23",10.69,10.72,10.3,10.42,557700.0],["2026-04-24",10.39,10.52,10.15,10.44,635100.0],["2026-04-27",10.42,10.79,10.22,10.29,426800.0],["2026-04-28",10.38,10.51,10.17,10.22,442200.0],["2026-04-29",10.09,10.09,9.8,9.82,608500.0],["2026-04-30",9.95,10.08,9.74,9.9,527200.0],["2026-05-01",9.75,11.4,9.73,10.51,2174300.0],["2026-05-04",10.02,10.94,9.84,10.78,1470200.0],["2026-05-05",10.85,11.0,10.28,10.61,722400.0],["2026-05-06",10.54,10.75,10.24,10.26,1142100.0],["2026-05-07",10.28,10.36,9.85,10.19,784300.0],["2026-05-08",10.12,10.3,9.97,10.11,595000.0],["2026-05-11",10.11,10.38,9.56,9.66,1421500.0],["2026-05-12",9.83,9.93,9.02,9.57,1695900.0],["2026-05-13",9.8,10.06,9.57,9.87,802200.0],["2026-05-14",9.75,9.9,9.37,9.42,1059900.0],["2026-05-15",9.3,9.36,8.87,9.08,968100.0],["2026-05-18",9.06,9.23,8.74,8.78,975300.0],["2026-05-19",8.74,8.78,8.37,8.55,1480200.0],["2026-05-20",8.57,9.12,8.45,9.1,839500.0],["2026-05-21",9.09,9.28,8.99,9.1,782300.0],["2026-05-22",9.12,9.34,8.96,9.09,778400.0],["2026-05-26",9.09,9.18,8.9,8.92,636200.0],["2026-05-27",8.92,9.1,8.81,8.85,583200.0],["2026-05-28",8.83,9.01,8.76,8.84,509500.0],["2026-05-29",8.8,9.01,8.64,8.98,795900.0],["2026-06-01",9.01,9.07,8.52,8.58,794200.0],["2026-06-02",8.44,8.6,7.98,8.0,845100.0],["2026-06-03",7.88,7.98,7.56,7.7,1271200.0],["2026-06-04",7.83,7.95,7.71,7.74,574900.0],["2026-06-05",7.71,7.81,7.4,7.42,649800.0],["2026-06-08",7.49,7.55,7.13,7.15,692600.0],["2026-06-09",7.22,7.37,7.01,7.21,981300.0],["2026-06-10",7.15,7.35,6.97,6.98,680200.0],["2026-06-11",6.99,7.25,6.97,7.09,817400.0],["2026-06-12",7.08,7.78,7.08,7.58,858400.0],["2026-06-15",7.66,7.83,7.38,7.49,575600.0],["2026-06-16",7.55,7.55,7.28,7.42,519400.0],["2026-06-17",7.45,7.86,7.45,7.67,638600.0],["2026-06-18",7.85,8.02,7.52,7.67,957500.0],["2026-06-22",7.7,7.76,7.48,7.74,711100.0],["2026-06-23",7.63,8.19,7.63,8.14,852000.0],["2026-06-24",8.0,8.48,7.97,8.05,677200.0],["2026-06-25",8.0,8.17,7.95,8.03,575100.0],["2026-06-26",8.13,8.26,7.83,8.0,3028600.0],["2026-06-29",8.1,8.62,8.0,8.29,954700.0],["2026-06-30",8.25,8.48,8.25,8.31,587200.0],["2026-07-01",8.3,8.44,8.01,8.2,761700.0],["2026-07-02",8.3,8.67,8.16,8.39,643700.0],["2026-07-06",8.37,8.56,8.1,8.45,617144.3231],["2026-07-07",8.705,8.9,8.405,8.59,844416.806149],["2026-07-08",8.45,8.7,8.4,8.56,631110.878806],["2026-07-09",8.5,8.62,8.34,8.54,456282.547419],["2026-07-10",8.54,8.54,8.13,8.27,423182.797241],["2026-07-13",8.24,8.24,7.945,8.1,678270.005252],["2026-07-14",8.07,8.39,7.95,8.27,622034.512016],["2026-07-15",8.275,8.32,8.135,8.28,471812.057981],["2026-07-16",8.3,8.3,7.98,8.03,634441.266967],["2026-07-17",7.95,8.175,7.9,8.01,519864.617325],["2026-07-20",8.02,8.21,7.97,8.02,555530.930602],["2026-07-21",8.02,8.29,7.96,8.26,625544.771282],["2026-07-22",8.21,8.4,8.15,8.26,642472.01249],["2026-07-23",8.1,8.31,8.04,8.12,704976.841021],["2026-07-24",8.11,8.16,7.95,8.03,385666.37785],["2026-07-27",8.13,8.37,8.12,8.22,475559.55638],["2026-07-28",8.255,8.32,8.015,8.2,551915.30259],["2026-07-29",8.18,8.34,8.09,8.22,740473.767933],["2026-07-30",8.11,8.305,8.1,8.3,549670.36822],["2026-07-31",8.24,8.24,7.895,8.03,687894.639062],["2026-08-03",8.1,8.17,7.92,8.06,716342.687007],["2026-08-04",8.33,9.65,8.33,9,3031892.655917],["2026-08-05",8.82,8.91,8.21,8.4,1571523.391384],["2026-08-06",8.4,8.7163,8.37,8.68,2577977.736999],["2026-08-07",8.81,8.98,8.64,8.75,1218173.555032],["2026-08-10",8.7,9.005,8.5901,9.005,145396.794239],["2026-08-11",8.99,9.115,8.86,8.99,572103.038584],["2026-08-12",8.99,8.99,8.71,8.87,524411.454849],["2026-08-13",8.91,9.09,8.855,9.01,939144.033329]]}