{"t":"BEAM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-02-06",24.0,25.26,18.55,18.75,5873300.0],["2020-02-07",19.19,21.9,19.0,20.62,1221500.0],["2020-02-10",21.37,22.15,21.1,22.1,727400.0],["2020-02-11",22.15,24.2,21.5,24.1,764300.0],["2020-02-12",24.4,27.6,24.1,27.6,862100.0],["2020-02-13",27.77,31.8,26.65,29.2,1403500.0],["2020-02-14",29.65,30.34,26.25,27.9,821700.0],["2020-02-18",27.88,29.628,27.5,27.8,289100.0],["2020-02-19",27.85,28.7,27.0,28.18,380800.0],["2020-02-20",28.28,28.5,26.77,26.91,249300.0],["2020-02-21",26.76,26.8,24.5,26.09,397300.0],["2020-02-24",24.98,25.45,24.0,24.2,247700.0],["2020-02-25",24.44,24.98,22.5,22.63,361300.0],["2020-02-26",22.73,24.91,22.73,24.45,239600.0],["2020-02-27",23.46,24.09,22.76,22.93,217000.0],["2020-02-28",22.9,22.9,21.5,22.49,157400.0],["2020-03-02",23.1,23.91,22.57,23.02,365200.0],["2020-03-03",23.11,24.63,22.76,23.51,365700.0],["2020-03-04",23.69,24.809,23.69,24.41,281400.0],["2020-03-05",24.31,24.793,23.28,23.81,340800.0],["2020-03-06",23.41,23.87,23.4,23.55,175900.0],["2020-03-09",21.97,23.368,21.5,22.6,178500.0],["2020-03-10",22.56,23.925,21.66,22.5,346900.0],["2020-03-11",22.32,23.77,20.77,21.25,228700.0],["2020-03-12",20.97,21.23,18.05,18.3,411100.0],["2020-03-13",19.7,19.7,16.02,17.38,347700.0],["2020-03-16",16.0,16.445,13.0,13.31,380900.0],["2020-03-17",13.68,15.805,13.5,15.01,304400.0],["2020-03-18",14.44,16.375,14.283,15.21,171500.0],["2020-03-19",15.29,18.39,15.2,16.86,279100.0],["2020-03-20",17.07,23.095,17.02,19.4,1920700.0],["2020-03-23",19.43,19.885,17.07,18.01,363900.0],["2020-03-24",18.5,20.11,18.11,19.16,222700.0],["2020-03-25",19.0,20.47,17.66,19.6,299800.0],["2020-03-26",19.45,20.45,18.635,19.0,172100.0],["2020-03-27",18.67,18.67,17.05,18.05,95800.0],["2020-03-30",18.0,18.32,17.22,18.0,106200.0],["2020-03-31",17.99,19.003,16.88,18.0,139600.0],["2020-04-01",17.31,17.6,16.0,16.12,173800.0],["2020-04-02",16.12,16.63,15.034,15.26,129700.0],["2020-04-03",15.24,16.47,15.1,16.11,227200.0],["2020-04-06",16.54,17.747,16.165,16.65,177500.0],["2020-04-07",17.3,17.5,15.55,15.81,128400.0],["2020-04-08",16.04,16.72,15.44,16.7,145300.0],["2020-04-09",16.83,17.2,16.08,16.62,179700.0],["2020-04-13",16.73,16.73,15.82,16.1,164800.0],["2020-04-14",16.5,17.21,16.19,17.07,296400.0],["2020-04-15",16.8,16.99,15.667,15.9,125400.0],["2020-04-16",16.23,16.23,15.343,16.17,139000.0],["2020-04-17",16.63,16.75,15.66,15.98,190800.0],["2020-04-20",15.99,16.94,15.8,16.56,345400.0],["2020-04-21",16.5,16.5,15.68,16.1,169300.0],["2020-04-22",16.38,16.988,15.82,16.66,123700.0],["2020-04-23",16.81,18.47,16.7,17.74,213900.0],["2020-04-24",17.88,18.458,17.8,18.15,220800.0],["2020-04-27",18.39,18.898,16.5,16.53,246700.0],["2020-04-28",16.8,17.19,15.66,16.3,221600.0],["2020-04-29",16.74,17.6,16.5,16.89,195800.0],["2020-04-30",16.64,16.8,15.6,15.95,239900.0],["2020-05-01",15.81,15.97,15.01,15.38,185800.0],["2020-05-04",15.08,15.8,14.8,15.76,128000.0],["2020-05-05",16.34,16.72,16.01,16.49,179900.0],["2020-05-06",16.35,16.55,15.85,16.08,150800.0],["2020-05-07",16.16,17.35,16.04,16.84,165700.0],["2020-05-08",17.05,17.2,16.7,16.89,80000.0],["2020-05-11",16.93,20.8,16.8,20.71,433200.0],["2020-05-12",20.6,21.88,18.81,19.95,335800.0],["2020-05-13",20.03,24.297,19.62,21.4,491400.0],["2020-05-14",20.88,21.0,19.26,19.51,271600.0],["2020-05-15",19.53,22.0,19.25,21.41,211500.0],["2020-05-18",22.5,23.79,21.11,21.49,299100.0],["2020-05-19",21.86,24.25,21.86,23.51,311000.0],["2020-05-20",23.95,27.25,23.75,25.58,365100.0],["2020-05-21",26.02,27.22,25.6,26.55,263300.0],["2020-05-22",26.42,26.535,24.52,25.62,321200.0],["2020-05-26",26.4,27.28,22.91,24.32,286900.0],["2020-05-27",24.54,24.78,22.5,24.59,140500.0],["2020-05-28",24.69,26.44,23.88,25.02,244900.0],["2020-05-29",24.99,25.755,23.955,25.55,271100.0],["2020-06-01",25.6,27.19,24.93,26.18,228000.0],["2020-06-02",26.19,28.27,25.515,28.05,236400.0],["2020-06-03",27.99,28.85,27.06,28.13,246200.0],["2020-06-04",27.9,28.18,26.57,27.28,225600.0],["2020-06-05",27.95,28.11,25.51,25.73,209000.0],["2020-06-08",26.42,28.44,26.15,27.76,313900.0],["2020-06-09",27.49,27.98,26.89,27.78,128600.0],["2020-06-10",27.77,27.96,26.06,26.74,190400.0],["2020-06-11",26.06,26.45,25.05,25.5,225300.0],["2020-06-12",26.24,26.24,24.23,24.94,239800.0],["2020-06-15",24.5,27.36,24.5,26.85,419600.0],["2020-06-16",27.53,27.53,26.513,27.0,281800.0],["2020-06-17",27.21,27.26,24.11,25.65,717800.0],["2020-06-18",25.47,27.095,25.01,26.6,628900.0],["2020-06-19",26.82,28.1,25.71,27.3,1179600.0],["2020-06-22",26.61,29.94,26.04,28.66,556400.0],["2020-06-23",29.09,30.16,26.02,26.36,568600.0],["2020-06-24",26.52,27.56,25.77,26.21,224700.0],["2020-06-25",26.2,26.92,25.85,26.51,126600.0],["2020-06-26",26.5,26.77,24.25,24.95,343800.0],["2020-06-29",26.56,27.614,25.648,27.46,229000.0],["2020-06-30",27.32,28.39,26.85,28.0,236400.0],["2020-07-01",28.19,28.93,27.63,28.51,237000.0],["2020-07-02",29.0,29.39,28.02,28.87,176400.0],["2020-07-06",29.35,30.98,29.15,29.42,320800.0],["2020-07-07",29.32,30.3,28.34,28.61,181700.0],["2020-07-08",28.74,29.62,28.245,29.01,160700.0],["2020-07-09",29.2,31.0,28.425,30.57,341200.0],["2020-07-10",30.7,30.7,26.24,26.73,470000.0],["2020-07-13",27.49,27.881,25.01,25.03,271800.0],["2020-07-14",25.03,25.935,23.13,25.09,628000.0],["2020-07-15",25.63,26.19,23.57,24.42,394000.0],["2020-07-16",24.48,24.51,23.09,23.74,388900.0],["2020-07-17",23.72,24.24,23.01,23.66,159600.0],["2020-07-20",23.95,24.15,22.51,23.2,204300.0],["2020-07-21",23.35,23.785,22.22,22.41,166900.0],["2020-07-22",22.34,22.88,22.1,22.52,128500.0],["2020-07-23",22.53,23.19,21.732,21.91,161300.0],["2020-07-24",21.72,21.86,20.85,21.16,122100.0],["2020-07-27",21.39,21.91,21.137,21.51,231200.0],["2020-07-28",21.67,21.724,20.75,20.82,176900.0],["2020-07-29",21.01,21.379,20.36,20.56,136400.0],["2020-07-30",20.0,20.86,19.9,20.37,192300.0],["2020-07-31",20.5,20.962,19.055,19.34,289300.0],["2020-08-03",20.7,20.7,18.76,19.005,701500.0],["2020-08-04",19.5,19.751,18.83,19.41,610200.0],["2020-08-05",20.05,21.48,19.5,21.28,763500.0],["2020-08-06",27.15,27.45,23.0,24.52,3152800.0],["2020-08-07",24.98,24.99,23.08,23.47,799300.0],["2020-08-10",24.49,24.5,23.857,24.1,655000.0],["2020-08-11",24.25,24.72,23.57,23.62,438400.0],["2020-08-12",24.03,24.48,22.02,22.28,783500.0],["2020-08-13",22.13,22.9,21.9,22.42,781500.0],["2020-08-14",22.35,22.67,21.335,22.48,538000.0],["2020-08-17",22.54,23.19,22.32,22.8,714600.0],["2020-08-18",23.79,25.83,23.5,25.63,937500.0],["2020-08-19",25.26,26.16,24.02,25.16,801400.0],["2020-08-20",24.9,25.55,24.819,25.34,255500.0],["2020-08-21",25.08,26.48,24.64,26.03,612700.0],["2020-08-24",26.04,27.412,25.28,25.66,736500.0],["2020-08-25",25.5,26.25,25.08,25.84,479700.0],["2020-08-26",25.78,26.21,24.85,25.16,321400.0],["2020-08-27",25.16,25.23,24.395,24.62,313400.0],["2020-08-28",24.2,24.96,24.02,24.94,336900.0],["2020-08-31",25.23,26.83,25.09,25.11,568700.0],["2020-09-01",25.0,26.5,25.0,26.12,509000.0],["2020-09-02",25.98,26.43,25.31,26.2,383200.0],["2020-09-03",26.17,26.21,23.5,23.93,602600.0],["2020-09-04",23.75,23.96,21.242,21.83,1295100.0],["2020-09-08",21.87,23.52,21.8,22.47,553500.0],["2020-09-09",22.96,25.61,22.747,25.16,438600.0],["2020-09-10",25.45,26.75,24.88,25.73,471200.0],["2020-09-11",25.85,26.7,25.18,25.65,361600.0],["2020-09-14",25.96,27.41,25.76,27.26,604900.0],["2020-09-15",27.5,28.36,27.01,27.87,504400.0],["2020-09-16",28.13,29.63,28.13,28.78,684800.0],["2020-09-17",28.4,29.94,28.0,28.39,643200.0],["2020-09-18",28.39,29.915,27.66,29.45,3838600.0],["2020-09-21",28.96,29.785,28.285,29.57,635500.0],["2020-09-22",29.59,29.86,26.25,27.8,608400.0],["2020-09-23",27.71,27.81,25.96,26.09,302400.0],["2020-09-24",25.8,26.815,25.05,26.09,214800.0],["2020-09-25",26.12,26.96,25.9,26.76,165300.0],["2020-09-28",27.06,27.13,26.1,26.88,226600.0],["2020-09-29",24.87,25.25,24.18,24.72,787600.0],["2020-09-30",24.72,25.09,24.05,24.62,616200.0],["2020-10-01",24.35,25.6,22.225,24.44,2871900.0],["2020-10-02",23.98,24.49,22.13,22.24,824700.0],["2020-10-05",22.876,24.1,22.66,23.85,802100.0],["2020-10-06",24.3,27.94,24.3,27.39,971500.0],["2020-10-07",28.28,29.28,27.7,28.67,567300.0],["2020-10-08",29.4,29.407,28.0,28.5,374500.0],["2020-10-09",28.44,29.94,28.32,29.41,317200.0],["2020-10-12",29.34,29.7,27.576,28.5,340500.0],["2020-10-13",28.33,29.38,28.248,28.89,248100.0],["2020-10-14",29.06,29.85,28.24,28.33,277900.0],["2020-10-15",27.67,34.38,27.52,32.92,858400.0],["2020-10-16",33.0,34.18,31.94,32.61,812200.0],["2020-10-19",33.34,34.0,31.51,31.88,317100.0],["2020-10-20",32.11,32.555,30.29,30.54,338600.0],["2020-10-21",32.62,33.05,29.43,29.69,469200.0],["2020-10-22",33.69,35.89,32.3,35.51,1608800.0],["2020-10-23",36.188,38.37,34.6,37.89,1117700.0],["2020-10-26",38.32,38.89,32.97,35.69,990500.0],["2020-10-27",36.21,38.88,36.08,38.28,626400.0],["2020-10-28",36.82,37.3,34.38,36.11,673500.0],["2020-10-29",37.19,37.2,34.605,36.31,396600.0],["2020-10-30",36.19,36.59,33.0,34.17,720900.0],["2020-11-02",34.45,36.31,33.36,34.65,676000.0],["2020-11-03",35.0,35.51,33.22,34.07,654700.0],["2020-11-04",34.94,36.577,34.455,35.21,457000.0],["2020-11-05",35.6,37.35,34.95,36.59,287600.0],["2020-11-06",36.5,36.5,34.7,36.13,344400.0],["2020-11-09",37.11,38.21,36.7,36.93,438000.0],["2020-11-10",36.19,37.77,35.09,37.68,416100.0],["2020-11-11",37.95,41.19,36.747,37.86,1115800.0],["2020-11-12",37.08,39.72,33.14,34.34,1123300.0],["2020-11-13",35.26,36.597,35.0,36.42,425900.0],["2020-11-16",36.5,37.26,35.38,36.88,435200.0],["2020-11-17",37.61,39.0,37.07,38.29,400200.0],["2020-11-18",38.19,39.21,37.3,37.82,334000.0],["2020-11-19",38.49,40.1,38.103,39.52,423200.0],["2020-11-20",39.41,41.75,38.63,41.63,595200.0],["2020-11-23",42.15,42.9,41.38,42.47,398300.0],["2020-11-24",42.49,42.7,39.71,41.56,390800.0],["2020-11-25",41.37,45.15,41.03,44.69,599700.0],["2020-11-27",44.8,47.84,44.195,47.66,645100.0],["2020-11-30",48.15,50.24,45.047,50.0,731500.0],["2020-12-01",51.27,56.49,50.92,54.86,936700.0],["2020-12-02",54.0,57.93,51.45,57.22,589200.0],["2020-12-03",57.33,59.0,56.29,58.48,410000.0],["2020-12-04",58.99,61.11,57.594,60.06,773700.0],["2020-12-07",61.0,69.11,60.875,67.68,984600.0],["2020-12-08",67.798,76.5,66.58,75.26,1018500.0],["2020-12-09",70.63,74.58,68.89,72.84,828600.0],["2020-12-10",71.79,82.55,71.021,77.5,1156800.0],["2020-12-11",76.92,78.595,73.26,78.35,676000.0],["2020-12-14",79.21,84.87,78.0,83.91,852700.0],["2020-12-15",85.51,86.45,76.77,77.7,997400.0],["2020-12-16",79.07,79.795,66.154,72.15,1596400.0],["2020-12-17",71.859,73.89,69.0,72.1,860200.0],["2020-12-18",73.2,77.367,71.562,72.35,3281000.0],["2020-12-21",71.0,91.94,67.54,89.14,2004200.0],["2020-12-22",100.65,100.65,81.0,88.52,1408400.0],["2020-12-23",88.79,92.22,83.09,90.65,831900.0],["2020-12-24",91.0,91.57,85.82,87.84,308500.0],["2020-12-28",90.601,96.4,88.2,95.63,1011300.0],["2020-12-29",96.06,98.656,82.83,88.67,1224800.0],["2020-12-30",89.66,89.68,78.28,82.52,1505400.0],["2020-12-31",83.42,84.32,80.17,81.64,936200.0],["2021-01-04",81.64,84.01,76.62,83.14,994500.0],["2021-01-05",80.21,86.6,80.0,84.07,703700.0],["2021-01-06",81.85,88.71,79.21,85.0,691400.0],["2021-01-07",86.36,98.87,86.36,98.63,981000.0],["2021-01-08",98.5,117.0,98.076,101.67,1768800.0],["2021-01-11",101.77,101.99,90.46,94.08,790700.0],["2021-01-12",96.44,97.88,92.778,97.06,588300.0],["2021-01-13",97.1,101.31,96.74,97.94,660600.0],["2021-01-14",97.55,111.42,97.27,111.32,926200.0],["2021-01-15",114.44,122.81,105.85,113.04,1203100.0],["2021-01-19",117.45,119.1,105.6,108.89,1449900.0],["2021-01-20",109.99,111.99,100.295,102.27,1094000.0],["2021-01-21",101.31,102.88,91.0,92.63,2226800.0],["2021-01-22",96.0,100.0,92.68,99.51,970900.0],["2021-01-25",101.27,105.36,98.75,102.5,789600.0],["2021-01-26",102.36,103.29,89.0,89.77,1400200.0],["2021-01-27",90.0,97.51,78.3,92.01,1764400.0],["2021-01-28",92.78,101.65,92.663,99.89,1218700.0],["2021-01-29",95.24,99.2,93.02,96.43,849700.0],["2021-02-01",99.71,100.01,94.02,98.35,713900.0],["2021-02-02",100.0,100.96,96.38,99.0,757300.0],["2021-02-03",102.73,109.38,98.02,99.5,1280300.0],["2021-02-04",100.19,105.0,97.07,104.32,659700.0],["2021-02-05",105.77,120.64,100.62,116.16,1470900.0],["2021-02-08",118.5,126.9,116.33,120.75,1187200.0],["2021-02-09",120.29,122.625,114.11,115.4,826300.0],["2021-02-10",115.83,118.12,103.08,108.56,811900.0],["2021-02-11",113.25,113.653,103.17,104.66,536000.0],["2021-02-12",103.83,105.417,100.35,105.0,544400.0],["2021-02-16",107.6,109.25,101.93,105.25,789900.0],["2021-02-17",104.5,106.96,99.0,106.45,1021200.0],["2021-02-18",102.18,105.01,99.01,103.3,1009200.0],["2021-02-19",102.86,113.95,102.24,106.91,1235600.0],["2021-02-22",104.36,119.23,103.0,110.41,1020600.0],["2021-02-23",102.31,103.32,82.59,96.48,2695400.0],["2021-02-24",96.3,101.85,92.21,97.03,1315700.0],["2021-02-25",97.4,99.45,86.94,88.52,1659400.0],["2021-02-26",90.0,92.98,84.13,89.13,1247700.0],["2021-03-01",92.536,97.33,89.75,95.58,662900.0],["2021-03-02",95.58,98.0,92.25,92.3,720900.0],["2021-03-03",89.92,92.0,83.52,83.76,1476900.0],["2021-03-04",83.0,85.63,69.09,73.49,2384600.0],["2021-03-05",74.9,75.49,62.87,72.6,2270600.0],["2021-03-08",72.01,79.3,70.59,71.28,1425000.0],["2021-03-09",75.31,86.75,75.31,84.02,1364900.0],["2021-03-10",87.68,90.39,82.65,84.32,1172400.0],["2021-03-11",88.21,95.62,88.21,94.66,1167100.0],["2021-03-12",91.13,98.65,89.416,98.42,936200.0],["2021-03-15",98.26,100.0,93.38,94.82,756600.0],["2021-03-16",95.11,97.49,90.37,94.13,747400.0],["2021-03-17",90.16,98.58,87.66,97.8,739200.0],["2021-03-18",93.85,95.59,88.57,88.86,1118900.0],["2021-03-19",88.48,94.49,88.48,92.89,1228300.0],["2021-03-22",94.66,97.14,91.76,94.76,688600.0],["2021-03-23",93.03,93.81,87.52,88.37,869900.0],["2021-03-24",89.15,90.781,80.51,80.85,857800.0],["2021-03-25",79.0,85.94,78.11,83.34,1065500.0],["2021-03-26",84.167,85.49,77.675,81.33,789600.0],["2021-03-29",80.5,81.463,73.53,74.59,1223000.0],["2021-03-30",73.44,76.15,70.76,75.76,1748600.0],["2021-03-31",79.6,82.67,77.64,80.04,1778100.0],["2021-04-01",81.71,86.74,79.33,79.74,832000.0],["2021-04-05",81.41,83.745,78.88,80.6,659300.0],["2021-04-06",80.0,82.11,76.1,76.84,936300.0],["2021-04-07",76.35,79.31,73.59,74.37,695200.0],["2021-04-08",75.66,78.27,73.44,74.82,679200.0],["2021-04-09",73.46,73.61,68.6,70.23,1144300.0],["2021-04-12",70.28,70.32,66.27,68.82,1401700.0],["2021-04-13",69.26,74.96,69.191,74.8,1097600.0],["2021-04-14",72.48,79.98,72.48,76.45,1060400.0],["2021-04-15",79.28,79.3,72.78,73.78,787600.0],["2021-04-16",73.26,74.34,70.78,72.69,588800.0],["2021-04-19",70.7,74.5,69.79,70.89,793700.0],["2021-04-20",70.35,73.315,67.24,71.06,781000.0],["2021-04-21",68.0,75.25,67.4,74.21,831800.0],["2021-04-22",74.34,75.01,72.05,74.51,1000100.0],["2021-04-23",74.84,77.07,74.5,76.77,696000.0],["2021-04-26",77.0,82.6,76.8,81.86,653300.0],["2021-04-27",82.42,83.75,80.43,81.56,558500.0],["2021-04-28",80.5,83.47,79.0,81.95,454300.0],["2021-04-29",82.26,82.79,76.38,78.1,503700.0],["2021-04-30",80.25,84.33,79.44,82.0,768700.0],["2021-05-03",82.95,83.16,74.46,75.19,808900.0],["2021-05-04",73.7,75.13,70.3,72.75,862100.0],["2021-05-05",73.4,77.31,71.43,73.1,622500.0],["2021-05-06",72.33,72.81,66.21,70.11,1182600.0],["2021-05-07",72.48,75.555,70.1,70.82,515300.0],["2021-05-10",70.0,70.01,63.7,64.12,1654400.0],["2021-05-11",57.389,71.02,56.34,66.2,2292500.0],["2021-05-12",64.26,71.18,64.005,66.88,1268900.0],["2021-05-13",67.9,72.1,64.0,66.14,981100.0],["2021-05-14",66.794,72.86,66.01,71.92,805100.0],["2021-05-17",70.63,72.86,66.83,69.15,642400.0],["2021-05-18",69.63,77.68,68.15,73.26,819200.0],["2021-05-19",68.034,72.53,68.0,70.56,717200.0],["2021-05-20",72.68,75.49,71.23,71.72,629100.0],["2021-05-21",73.03,75.87,71.89,72.62,526700.0],["2021-05-24",73.34,76.79,72.25,74.28,442800.0],["2021-05-25",75.1,78.2,73.065,75.6,683200.0],["2021-05-26",75.87,80.0,73.51,79.67,787900.0],["2021-05-27",79.61,79.99,75.5,79.89,929300.0],["2021-05-28",80.0,86.0,77.93,78.23,896300.0],["2021-06-01",78.75,80.27,74.29,77.74,565900.0],["2021-06-02",75.2,79.7,74.8,79.63,525000.0],["2021-06-03",78.8,81.25,75.88,79.78,681400.0],["2021-06-04",80.5,84.45,80.5,82.61,567300.0],["2021-06-07",83.39,86.51,82.33,85.39,704800.0],["2021-06-08",86.9,88.66,80.72,85.6,537900.0],["2021-06-09",86.7,87.97,84.608,85.8,460400.0],["2021-06-10",84.95,88.27,84.08,87.91,389200.0],["2021-06-11",89.21,91.15,86.788,88.76,397600.0],["2021-06-14",89.46,92.75,88.614,91.96,493300.0],["2021-06-15",90.38,92.48,86.67,88.46,418800.0],["2021-06-16",86.19,86.48,79.51,83.46,721100.0],["2021-06-17",82.54,86.234,82.25,85.0,601900.0],["2021-06-18",84.21,85.99,82.62,85.0,855800.0],["2021-06-21",84.98,88.215,82.554,85.92,614800.0],["2021-06-22",85.16,86.9,83.52,85.99,505300.0],["2021-06-23",85.82,87.62,85.68,86.11,720300.0],["2021-06-24",87.0,94.598,86.42,94.0,1198700.0],["2021-06-25",94.47,94.6,92.18,93.85,1384300.0],["2021-06-28",110.497,113.24,103.72,108.85,2802700.0],["2021-06-29",109.53,112.1,106.034,110.79,1636300.0],["2021-06-30",110.78,134.556,108.66,128.71,3895700.0],["2021-07-01",129.46,136.79,123.436,133.6,1569800.0],["2021-07-02",132.88,138.522,128.675,130.21,1136600.0],["2021-07-06",129.38,129.5,112.7,112.97,1460300.0],["2021-07-07",112.99,113.245,97.57,98.14,1738400.0],["2021-07-08",95.46,101.89,92.64,98.05,1237500.0],["2021-07-09",100.64,103.461,93.19,100.99,913900.0],["2021-07-12",100.51,102.79,95.97,98.39,417700.0],["2021-07-13",98.16,98.21,90.32,90.69,892800.0],["2021-07-14",92.289,92.289,85.48,85.72,754900.0],["2021-07-15",85.1,89.949,82.615,85.55,633100.0],["2021-07-16",86.3,91.07,85.01,88.01,540200.0],["2021-07-19",85.21,92.25,84.68,90.28,575500.0],["2021-07-20",90.41,95.1,89.99,94.87,645700.0],["2021-07-21",95.4,99.38,93.5,98.56,449800.0],["2021-07-22",99.43,101.225,94.2,95.17,423700.0],["2021-07-23",94.74,95.89,90.25,92.36,470400.0],["2021-07-26",92.16,93.77,88.55,89.46,448800.0],["2021-07-27",89.46,91.22,82.37,84.37,803800.0],["2021-07-28",84.49,89.0,84.48,88.61,442400.0],["2021-07-29",89.63,92.96,88.11,90.37,481100.0],["2021-07-30",89.75,93.88,89.329,92.0,475100.0],["2021-08-02",92.86,92.95,89.62,90.6,497400.0],["2021-08-03",90.66,92.5,87.63,92.31,467600.0],["2021-08-04",93.0,97.975,91.024,95.57,452100.0],["2021-08-05",97.74,111.03,96.5,110.66,1298300.0],["2021-08-06",109.19,109.99,102.1,108.39,981900.0],["2021-08-09",109.22,110.68,102.34,106.96,713800.0],["2021-08-10",108.0,108.039,99.39,104.28,739700.0],["2021-08-11",106.12,108.4,101.4,108.0,583400.0],["2021-08-12",107.56,111.61,103.05,105.68,499000.0],["2021-08-13",105.89,106.5,100.21,101.02,743300.0],["2021-08-16",99.27,103.42,94.28,101.94,823800.0],["2021-08-17",100.24,102.59,97.01,102.09,622900.0],["2021-08-18",102.71,104.95,99.01,101.5,311700.0],["2021-08-19",99.7,102.22,95.81,97.78,478800.0],["2021-08-20",96.68,102.65,96.68,101.95,440800.0],["2021-08-23",105.0,109.59,103.99,106.48,727000.0],["2021-08-24",107.2,108.315,103.15,107.35,432800.0],["2021-08-25",107.56,108.4,102.0,102.01,447000.0],["2021-08-26",101.9,105.0,99.93,101.58,434000.0],["2021-08-27",102.43,109.47,101.0,106.58,630100.0],["2021-08-30",108.015,108.83,103.75,106.89,641600.0],["2021-08-31",107.45,112.0,106.06,110.92,845600.0],["2021-09-01",110.36,113.78,109.1,112.2,645000.0],["2021-09-02",113.2,114.62,110.67,114.07,767500.0],["2021-09-03",113.483,116.5,110.535,112.52,640800.0],["2021-09-07",112.38,116.91,112.38,113.4,597000.0],["2021-09-08",112.87,113.36,104.55,104.76,583900.0],["2021-09-09",105.36,110.924,105.25,108.0,548300.0],["2021-09-10",109.89,110.45,106.06,108.94,528600.0],["2021-09-13",108.66,109.825,100.02,101.23,873700.0],["2021-09-14",100.49,104.98,98.1,99.88,772600.0],["2021-09-15",99.13,102.82,99.13,102.11,798900.0],["2021-09-16",102.33,103.27,100.12,102.07,644500.0],["2021-09-17",102.37,103.73,96.165,102.91,2191200.0],["2021-09-20",98.64,99.92,92.445,95.31,1166200.0],["2021-09-21",96.52,98.673,94.39,94.96,700100.0],["2021-09-22",95.36,98.1,94.08,95.47,441700.0],["2021-09-23",96.2,98.31,94.59,98.13,353100.0],["2021-09-24",97.83,100.0,92.83,94.67,546100.0],["2021-09-27",94.28,95.99,91.03,94.84,610200.0],["2021-09-28",93.65,95.21,89.71,91.1,733000.0],["2021-09-29",91.475,92.48,86.65,87.24,766400.0],["2021-09-30",87.99,89.67,86.94,87.01,712200.0],["2021-10-01",87.01,87.28,84.13,86.38,822200.0],["2021-10-04",85.38,85.38,80.79,83.0,1021300.0],["2021-10-05",84.28,86.46,83.17,85.61,720300.0],["2021-10-06",83.35,85.671,82.3,83.89,739300.0],["2021-10-07",85.0,87.4,84.49,84.96,554100.0],["2021-10-08",85.286,86.16,83.01,83.57,973700.0],["2021-10-11",82.56,87.03,81.5,86.56,657300.0],["2021-10-12",88.06,91.0,87.28,87.86,483900.0],["2021-10-13",88.313,89.77,86.85,88.99,450400.0],["2021-10-14",91.14,95.0,90.64,94.28,471800.0],["2021-10-15",95.76,95.76,92.26,93.14,360300.0],["2021-10-18",92.25,93.4,90.297,90.71,335100.0],["2021-10-19",92.84,96.37,91.02,94.35,337200.0],["2021-10-20",95.34,96.51,93.39,94.11,204100.0],["2021-10-21",94.65,97.5,94.2,94.97,346500.0],["2021-10-22",94.24,95.91,91.456,93.74,283900.0],["2021-10-25",94.05,96.79,92.3,96.09,299100.0],["2021-10-26",96.88,97.98,93.61,94.5,484900.0],["2021-10-27",94.5,95.5,91.62,91.79,280500.0],["2021-10-28",92.36,95.18,90.32,94.26,308700.0],["2021-10-29",94.26,94.7,88.18,88.77,381100.0],["2021-11-01",89.49,94.87,88.19,94.5,536400.0],["2021-11-02",94.77,96.9,92.55,96.7,344100.0],["2021-11-03",96.99,96.99,91.645,94.7,506300.0],["2021-11-04",96.09,97.49,93.13,93.46,499100.0],["2021-11-05",92.92,93.14,86.75,89.53,633000.0],["2021-11-08",91.58,99.43,90.03,99.06,773100.0],["2021-11-09",99.05,100.06,95.06,97.7,527100.0],["2021-11-10",96.44,97.7,88.42,91.1,623500.0],["2021-11-11",92.06,95.46,91.925,93.38,300600.0],["2021-11-12",93.66,94.82,90.0,92.11,277100.0],["2021-11-15",92.54,92.82,85.4,86.44,505100.0],["2021-11-16",86.27,91.535,85.5,90.0,393800.0],["2021-11-17",89.5,90.64,86.92,88.92,552300.0],["2021-11-18",90.88,91.76,87.78,89.69,488700.0],["2021-11-19",89.44,90.94,88.96,89.71,571300.0],["2021-11-22",89.9,90.445,81.4,81.74,1093200.0],["2021-11-23",81.28,83.21,78.77,82.64,618500.0],["2021-11-24",82.25,83.73,79.54,81.91,778200.0],["2021-11-26",80.0,82.81,77.86,78.69,461300.0],["2021-11-29",80.22,81.035,76.02,76.82,769100.0],["2021-11-30",76.5,80.48,75.34,79.15,786100.0],["2021-12-01",79.39,80.69,72.63,72.68,628300.0],["2021-12-02",72.37,74.8,69.29,72.56,724800.0],["2021-12-03",72.55,74.63,66.1,68.02,1081100.0],["2021-12-06",67.9,71.3,65.02,68.93,813800.0],["2021-12-07",71.92,80.365,71.656,78.66,814400.0],["2021-12-08",78.97,81.04,74.09,79.33,445800.0],["2021-12-09",79.26,79.49,73.135,73.59,429300.0],["2021-12-10",75.72,79.72,72.6,73.7,420700.0],["2021-12-13",75.61,78.76,73.353,76.79,757000.0],["2021-12-14",73.82,77.33,71.975,75.32,722900.0],["2021-12-15",75.82,80.83,72.52,80.53,817200.0],["2021-12-16",81.3,83.78,73.69,74.89,688100.0],["2021-12-17",73.61,85.79,71.695,84.58,2025300.0],["2021-12-20",82.52,85.75,79.26,83.29,593000.0],["2021-12-21",84.85,87.0,82.5,86.35,441100.0],["2021-12-22",85.2,88.18,83.55,85.73,319900.0],["2021-12-23",86.5,87.8,83.51,86.5,293600.0],["2021-12-27",84.385,85.51,80.06,80.2,473100.0],["2021-12-28",80.42,83.9,78.03,78.5,399600.0],["2021-12-29",78.59,80.0,77.52,79.03,324000.0],["2021-12-30",79.03,84.95,78.425,81.63,319300.0],["2021-12-31",82.3,86.36,79.2,79.69,283000.0],["2022-01-03",79.75,82.54,76.5,82.16,526000.0],["2022-01-04",81.99,82.62,74.29,78.31,603700.0],["2022-01-05",76.35,81.1,70.74,71.57,846900.0],["2022-01-06",71.75,75.28,69.028,70.91,784400.0],["2022-01-07",67.49,76.88,67.465,70.36,719700.0],["2022-01-10",70.5,71.04,64.76,68.46,1805100.0],["2022-01-11",68.66,77.3,66.5,75.68,1143500.0],["2022-01-12",76.25,78.67,69.18,70.24,1031600.0],["2022-01-13",70.62,73.394,65.0,66.13,1288100.0],["2022-01-14",65.18,68.63,63.64,67.82,1003200.0],["2022-01-18",66.0,67.84,62.07,62.15,1171700.0],["2022-01-19",63.39,66.585,61.3,62.37,1292200.0],["2022-01-20",63.94,69.92,62.42,62.84,1094800.0],["2022-01-21",62.321,67.7,62.0,62.86,1566700.0],["2022-01-24",60.52,68.58,56.58,67.99,2260100.0],["2022-01-25",65.06,69.5,62.5,66.61,1254900.0],["2022-01-26",68.85,73.73,64.11,64.97,1596700.0],["2022-01-27",67.0,67.63,59.27,59.69,1379300.0],["2022-01-28",59.36,64.31,57.2,64.11,1302600.0],["2022-01-31",64.5,69.24,63.26,69.21,809800.0],["2022-02-01",70.41,72.4,65.51,69.16,1017400.0],["2022-02-02",69.88,69.97,61.91,62.7,1134900.0],["2022-02-03",60.95,64.12,60.1,60.27,794500.0],["2022-02-04",60.22,62.99,57.32,61.33,836800.0],["2022-02-07",61.11,66.5,60.82,63.14,680600.0],["2022-02-08",62.43,63.935,60.21,62.86,615000.0],["2022-02-09",64.33,68.64,64.33,68.4,875100.0],["2022-02-10",65.74,71.55,63.11,64.6,1291300.0],["2022-02-11",64.83,68.23,62.04,63.21,663400.0],["2022-02-14",63.21,69.46,61.78,67.73,1435000.0],["2022-02-15",69.41,74.67,69.41,73.87,1153000.0],["2022-02-16",72.48,74.68,71.0,73.58,562400.0],["2022-02-17",72.32,72.99,68.21,69.02,663600.0],["2022-02-18",69.34,70.85,66.43,67.02,613500.0],["2022-02-22",65.54,69.17,64.31,65.14,598700.0],["2022-02-23",66.53,67.5,63.25,63.61,612800.0],["2022-02-24",61.19,71.03,60.75,70.36,1033300.0],["2022-02-25",70.62,74.8,68.11,74.75,951600.0],["2022-02-28",73.85,79.74,72.89,78.35,1116500.0],["2022-03-01",77.78,80.0,70.406,73.5,1009800.0],["2022-03-02",74.07,74.51,69.04,74.2,902900.0],["2022-03-03",75.11,75.7,66.775,67.8,785400.0],["2022-03-04",67.37,69.36,63.85,64.05,1044200.0],["2022-03-07",64.38,66.36,61.56,62.81,1089600.0],["2022-03-08",62.06,65.42,59.58,62.47,1238600.0],["2022-03-09",64.53,66.27,64.0,65.11,1137100.0],["2022-03-10",63.62,66.29,61.53,65.72,528700.0],["2022-03-11",66.48,67.99,60.51,60.91,719800.0],["2022-03-14",60.23,60.49,53.17,53.73,1671000.0],["2022-03-15",55.01,57.0,52.78,55.24,749900.0],["2022-03-16",57.19,62.46,55.76,59.84,1508400.0],["2022-03-17",59.0,62.33,57.8,62.29,724600.0],["2022-03-18",61.93,65.87,61.24,63.11,1119000.0],["2022-03-21",62.95,63.5,58.06,59.13,748000.0],["2022-03-22",59.5,62.22,59.25,61.68,1068300.0],["2022-03-23",60.84,60.995,56.65,56.78,1130200.0],["2022-03-24",57.79,58.92,53.88,58.68,921000.0],["2022-03-25",58.67,60.08,56.58,58.03,896900.0],["2022-03-28",58.05,60.2,56.77,59.06,841000.0],["2022-03-29",60.4,64.08,60.11,62.03,1659900.0],["2022-03-30",61.61,63.79,59.21,59.45,818000.0],["2022-03-31",59.95,60.87,56.98,57.3,948900.0],["2022-04-01",58.06,60.75,57.42,59.95,997700.0],["2022-04-04",61.0,62.84,59.21,62.36,1173200.0],["2022-04-05",61.77,63.48,56.31,56.45,1132800.0],["2022-04-06",55.23,55.71,52.66,54.8,1411600.0],["2022-04-07",54.2,55.965,52.4,53.37,1227200.0],["2022-04-08",53.07,54.05,50.6,51.77,978100.0],["2022-04-11",50.75,51.16,47.18,49.01,1204500.0],["2022-04-12",50.1,52.01,48.93,50.07,870000.0],["2022-04-13",50.1,51.92,49.43,51.52,865300.0],["2022-04-14",51.16,51.46,46.4,46.4,1384400.0],["2022-04-18",46.29,46.68,43.11,43.98,1490500.0],["2022-04-19",44.0,45.91,43.72,44.7,1133300.0],["2022-04-20",44.73,44.88,42.55,43.77,923500.0],["2022-04-21",44.51,46.31,41.52,42.1,1293500.0],["2022-04-22",41.96,43.6,41.49,42.14,990200.0],["2022-04-25",42.0,44.53,41.85,44.23,1034900.0],["2022-04-26",43.6,44.7,39.99,40.17,1201800.0],["2022-04-27",40.22,41.43,39.265,39.83,1200900.0],["2022-04-28",39.88,40.96,36.305,39.57,1502900.0],["2022-04-29",39.31,41.42,37.315,37.53,787200.0],["2022-05-02",37.38,40.96,36.36,40.78,1072200.0],["2022-05-03",40.88,42.39,39.19,40.03,857900.0],["2022-05-04",40.1,44.36,37.75,43.19,1541600.0],["2022-05-05",41.52,42.18,36.2,37.02,1494100.0],["2022-05-06",36.62,37.15,33.89,35.68,1748300.0],["2022-05-09",34.34,36.71,32.9,33.29,1917500.0],["2022-05-10",35.94,39.97,32.57,35.78,2554500.0],["2022-05-11",34.21,35.49,29.54,29.96,2388700.0],["2022-05-12",28.86,33.34,27.77,31.44,2422200.0],["2022-05-13",33.11,37.08,32.86,35.45,2070300.0],["2022-05-16",34.71,36.81,32.13,32.54,1554500.0],["2022-05-17",34.08,34.97,32.6,34.07,1149300.0],["2022-05-18",32.51,34.06,31.21,32.03,1327500.0],["2022-05-19",31.84,35.14,31.84,33.94,1324100.0],["2022-05-20",34.58,35.86,31.58,35.19,1198400.0],["2022-05-23",35.14,37.14,34.6,34.99,962800.0],["2022-05-24",33.97,34.02,30.735,31.44,1239700.0],["2022-05-25",31.23,33.02,30.41,31.97,1017400.0],["2022-05-26",32.11,33.89,31.71,32.56,1441500.0],["2022-05-27",32.91,36.1,32.15,36.07,1113400.0],["2022-05-31",35.44,36.52,33.46,35.18,1795300.0],["2022-06-01",35.4,36.79,32.83,34.03,979700.0],["2022-06-02",34.28,37.9,33.46,36.85,1132800.0],["2022-06-03",35.4,37.64,35.3,37.28,904800.0],["2022-06-06",38.67,39.39,35.13,35.89,1023500.0],["2022-06-07",35.27,38.62,35.0,38.52,859300.0],["2022-06-08",38.07,41.42,37.78,40.18,832800.0],["2022-06-09",39.5,40.05,37.74,37.795,674600.0],["2022-06-10",35.97,36.39,32.52,33.08,1236500.0],["2022-06-13",31.22,31.61,28.04,29.86,2029200.0],["2022-06-14",30.09,30.93,28.57,30.83,1326100.0],["2022-06-15",31.24,33.05,30.7,31.95,1641000.0],["2022-06-16",30.38,32.565,29.52,32.23,1484200.0],["2022-06-17",33.11,36.94,32.95,35.77,3677700.0],["2022-06-21",36.82,39.61,36.82,38.05,1581300.0],["2022-06-22",35.0,39.99,34.47,39.13,1558400.0],["2022-06-23",39.34,41.83,38.3,41.57,1259100.0],["2022-06-24",42.65,43.83,39.73,42.51,2778000.0],["2022-06-27",42.81,44.07,39.87,43.09,1058100.0],["2022-06-28",43.06,43.1,39.9,40.4,1166500.0],["2022-06-29",40.46,41.2,38.72,40.42,1264900.0],["2022-06-30",39.69,40.17,38.2,38.71,969700.0],["2022-07-01",39.0,40.13,38.29,39.79,1106000.0],["2022-07-05",39.78,46.57,38.96,46.49,1826300.0],["2022-07-06",46.44,49.06,44.825,45.56,1288800.0],["2022-07-07",45.44,51.83,45.252,51.67,1410100.0],["2022-07-08",50.1,53.57,49.55,52.01,947200.0],["2022-07-11",51.67,52.63,49.9,50.45,1516300.0],["2022-07-12",50.75,53.38,47.26,52.88,1618600.0],["2022-07-13",50.19,57.69,50.19,55.59,1685400.0],["2022-07-14",55.0,57.33,53.99,56.12,1018700.0],["2022-07-15",57.1,57.88,53.68,57.62,924700.0],["2022-07-18",59.4,60.88,57.385,58.01,1234400.0],["2022-07-19",58.89,64.97,58.2,64.61,1575900.0],["2022-07-20",64.8,70.49,64.61,67.91,1826200.0],["2022-07-21",67.91,69.97,67.28,68.48,898900.0],["2022-07-22",68.6,68.86,62.59,62.88,1176100.0],["2022-07-25",62.83,64.44,59.77,63.97,671100.0],["2022-07-26",63.8,67.17,61.82,64.14,837600.0],["2022-07-27",65.48,68.29,63.36,67.81,720700.0],["2022-07-28",67.78,69.13,64.0,65.68,693800.0],["2022-07-29",64.49,64.73,61.63,62.98,736000.0],["2022-08-01",57.39,62.15,56.55,58.84,1585500.0],["2022-08-02",58.61,61.14,58.14,59.14,801600.0],["2022-08-03",60.845,65.47,60.845,63.01,1019600.0],["2022-08-04",63.01,64.63,58.99,62.88,1097400.0],["2022-08-05",60.56,63.91,58.86,63.43,1112100.0],["2022-08-08",64.8,65.47,61.32,63.69,1085400.0],["2022-08-09",61.72,62.16,58.25,60.96,1698300.0],["2022-08-10",64.09,67.0,62.301,65.73,1899700.0],["2022-08-11",66.59,73.27,65.52,66.09,2632600.0],["2022-08-12",66.76,69.97,65.98,69.08,1559500.0],["2022-08-15",68.31,70.98,66.57,70.31,1357300.0],["2022-08-16",69.3,69.97,62.77,63.56,1444400.0],["2022-08-17",61.74,62.69,58.91,59.56,1491600.0],["2022-08-18",59.16,59.56,55.95,57.58,1578100.0],["2022-08-19",55.65,56.19,52.79,53.29,1221600.0],["2022-08-22",52.0,53.04,49.68,51.41,1247500.0],["2022-08-23",51.87,54.87,50.8,54.24,1203000.0],["2022-08-24",54.24,60.38,53.06,59.84,1347400.0],["2022-08-25",60.65,62.31,59.78,62.15,1374200.0],["2022-08-26",62.21,62.21,56.16,56.26,1470700.0],["2022-08-29",54.99,56.77,54.21,55.04,915300.0],["2022-08-30",55.84,56.0,52.47,54.38,1095200.0],["2022-08-31",55.75,55.99,53.48,54.6,846600.0],["2022-09-01",53.61,55.66,52.0,55.58,903800.0],["2022-09-02",56.44,57.36,52.45,52.68,1035900.0],["2022-09-06",52.55,54.43,50.58,52.93,794300.0],["2022-09-07",53.06,56.48,53.06,55.81,795600.0],["2022-09-08",54.44,58.38,54.44,57.07,816200.0],["2022-09-09",57.43,58.38,56.8,57.51,747800.0],["2022-09-12",57.81,59.15,55.7,57.58,872900.0],["2022-09-13",53.51,54.72,52.445,53.33,1327900.0],["2022-09-14",53.93,57.0,52.56,56.83,882800.0],["2022-09-15",56.41,61.4,56.41,60.49,1692800.0],["2022-09-16",58.86,58.86,54.17,56.12,2519100.0],["2022-09-19",55.27,55.7,52.63,53.79,1112900.0],["2022-09-20",53.13,55.0,52.79,53.48,668100.0],["2022-09-21",53.73,55.85,51.59,51.62,843500.0],["2022-09-22",50.78,51.05,47.36,48.15,1198100.0],["2022-09-23",47.27,48.61,45.89,47.09,1042500.0],["2022-09-26",47.05,49.641,46.38,46.56,778800.0],["2022-09-27",48.59,49.75,47.21,48.41,831400.0],["2022-09-28",49.27,51.85,47.91,51.02,1393300.0],["2022-09-29",50.23,50.469,46.38,47.5,1451800.0],["2022-09-30",47.19,50.955,47.19,47.64,1007100.0],["2022-10-03",49.13,49.81,46.91,47.89,766300.0],["2022-10-04",49.49,52.2,49.36,51.6,988400.0],["2022-10-05",50.68,51.28,48.54,50.95,640100.0],["2022-10-06",50.95,52.07,50.25,51.34,465500.0],["2022-10-07",49.52,49.64,47.31,47.75,827100.0],["2022-10-10",47.54,47.84,46.26,46.67,616900.0],["2022-10-11",46.89,48.69,44.84,46.57,820700.0],["2022-10-12",46.63,48.47,45.89,48.22,505400.0],["2022-10-13",45.57,49.89,45.11,49.0,696200.0],["2022-10-14",49.87,50.86,45.35,45.47,650400.0],["2022-10-17",46.83,48.39,46.44,48.17,582900.0],["2022-10-18",50.04,51.0,46.25,48.05,726600.0],["2022-10-19",47.14,47.28,43.92,44.85,1122000.0],["2022-10-20",44.56,46.37,43.38,43.85,593500.0],["2022-10-21",44.27,45.06,42.76,44.96,903600.0],["2022-10-24",44.68,45.38,41.42,43.55,935600.0],["2022-10-25",44.25,47.95,44.115,46.74,1059600.0],["2022-10-26",46.49,50.5,46.49,47.55,718800.0],["2022-10-27",48.32,48.32,46.12,46.31,525800.0],["2022-10-28",45.96,48.88,45.82,48.74,1024000.0],["2022-10-31",47.97,48.45,44.01,44.06,1193500.0],["2022-11-01",45.49,46.13,43.5,44.36,581500.0],["2022-11-02",44.23,47.63,43.4,43.6,865200.0],["2022-11-03",42.61,45.49,41.85,44.01,829600.0],["2022-11-04",45.42,45.49,41.31,42.8,751000.0],["2022-11-07",39.0,39.52,34.711,37.91,1873900.0],["2022-11-08",38.04,39.69,37.769,38.39,950300.0],["2022-11-09",37.95,39.07,37.34,37.88,825600.0],["2022-11-10",41.6,44.36,40.06,44.16,1413700.0],["2022-11-11",43.52,51.18,43.39,50.93,1880300.0],["2022-11-14",50.93,53.6,49.73,49.74,1147500.0],["2022-11-15",53.165,54.3,48.21,49.18,875800.0],["2022-11-16",48.65,48.65,45.37,47.79,827800.0],["2022-11-17",46.5,47.61,45.73,47.34,475300.0],["2022-11-18",48.92,48.92,46.49,46.88,532100.0],["2022-11-21",46.4,47.56,44.43,45.41,402300.0],["2022-11-22",45.51,46.15,44.22,45.42,445700.0],["2022-11-23",45.91,47.47,45.34,45.7,397000.0],["2022-11-25",45.03,45.53,44.05,44.28,206800.0],["2022-11-28",44.19,45.115,42.54,43.18,553900.0],["2022-11-29",43.46,44.43,43.15,43.61,521600.0],["2022-11-30",43.67,46.54,42.44,46.19,1111300.0],["2022-12-01",46.37,47.13,43.08,45.83,820200.0],["2022-12-02",44.82,47.41,42.67,46.82,796700.0],["2022-12-05",46.9,46.9,43.79,44.37,963600.0],["2022-12-06",44.26,44.26,42.15,43.18,531700.0],["2022-12-07",43.0,44.369,42.63,44.1,504200.0],["2022-12-08",44.73,44.82,42.81,44.69,990800.0],["2022-12-09",44.5,44.9,42.02,42.12,495600.0],["2022-12-12",42.33,44.39,41.56,44.3,847300.0],["2022-12-13",48.0,51.6,45.17,45.74,1341200.0],["2022-12-14",45.53,46.87,43.9,44.88,716400.0],["2022-12-15",44.05,44.79,42.21,42.31,965200.0],["2022-12-16",41.32,42.71,40.42,42.54,1533700.0],["2022-12-19",42.52,42.52,40.0,40.1,803000.0],["2022-12-20",41.09,41.875,40.02,41.59,748800.0],["2022-12-21",41.79,44.4,41.294,43.23,733100.0],["2022-12-22",42.41,42.41,39.71,41.96,920700.0],["2022-12-23",41.7,42.08,39.92,40.36,732600.0],["2022-12-27",39.94,40.22,37.62,38.08,808600.0],["2022-12-28",38.11,39.29,36.33,36.73,855200.0],["2022-12-29",37.32,39.66,36.89,38.71,775400.0],["2022-12-30",37.77,39.24,37.03,39.11,687000.0],["2023-01-03",39.94,40.185,36.66,37.32,814700.0],["2023-01-04",37.85,41.59,37.7,41.2,915500.0],["2023-01-05",40.49,41.44,39.49,41.14,798200.0],["2023-01-06",41.08,41.345,39.41,40.38,851200.0],["2023-01-09",41.07,41.07,38.07,38.68,1440300.0],["2023-01-10",38.65,39.8,38.56,39.45,738300.0],["2023-01-11",39.42,41.395,38.84,40.88,710900.0],["2023-01-12",41.61,43.45,40.05,43.37,700700.0],["2023-01-13",43.09,44.069,42.18,43.24,775400.0],["2023-01-17",43.0,44.97,42.68,44.45,754700.0],["2023-01-18",44.89,45.5,44.14,44.51,1012700.0],["2023-01-19",43.87,43.87,41.72,42.41,849000.0],["2023-01-20",43.09,44.78,42.05,44.54,769400.0],["2023-01-23",44.79,45.18,42.63,44.39,661100.0],["2023-01-24",43.73,45.19,43.366,44.55,467400.0],["2023-01-25",43.41,44.51,41.875,44.44,494600.0],["2023-01-26",45.23,45.48,42.89,43.85,444200.0],["2023-01-27",43.7,46.0,43.47,45.3,596600.0],["2023-01-30",44.55,44.7,42.01,42.1,752600.0],["2023-01-31",42.19,44.23,42.19,43.45,488200.0],["2023-02-01",44.39,46.88,42.66,45.97,1127300.0],["2023-02-02",48.42,50.74,46.6,48.79,1950900.0],["2023-02-03",46.98,49.3,46.26,48.45,1012600.0],["2023-02-06",47.63,48.38,46.79,47.91,952500.0],["2023-02-07",47.97,48.055,45.51,47.65,849700.0],["2023-02-08",47.5,47.985,43.94,44.03,693500.0],["2023-02-09",44.41,45.45,42.09,42.53,538500.0],["2023-02-10",42.2,42.345,40.85,41.56,833000.0],["2023-02-13",41.43,43.55,40.66,43.05,489000.0],["2023-02-14",42.44,44.49,41.04,42.92,583800.0],["2023-02-15",42.87,44.22,41.81,43.94,394800.0],["2023-02-16",42.73,43.675,41.18,41.67,690400.0],["2023-02-17",41.35,43.23,40.02,43.17,1004400.0],["2023-02-21",41.84,42.145,39.3,39.35,1086700.0],["2023-02-22",39.57,40.89,39.39,40.82,1022600.0],["2023-02-23",41.44,41.44,38.81,40.48,746400.0],["2023-02-24",39.23,39.91,38.19,38.92,1035700.0],["2023-02-27",39.73,39.73,38.35,38.99,661100.0],["2023-02-28",39.06,41.07,39.06,40.24,1219400.0],["2023-03-01",40.0,40.87,38.25,38.5,767500.0],["2023-03-02",38.0,39.1,37.75,38.81,1573700.0],["2023-03-03",39.42,40.0,38.68,39.1,1112900.0],["2023-03-06",39.43,39.453,37.72,38.13,753400.0],["2023-03-07",38.0,38.75,37.33,37.62,858900.0],["2023-03-08",37.4,38.0,36.9,37.39,858600.0],["2023-03-09",37.31,37.88,34.46,34.81,1181500.0],["2023-03-10",34.59,34.65,30.35,32.14,2669900.0],["2023-03-13",31.67,34.35,31.17,33.76,1661100.0],["2023-03-14",34.48,35.14,33.69,34.14,1018400.0],["2023-03-15",33.52,35.29,33.21,35.1,989100.0],["2023-03-16",35.1,36.14,34.58,35.51,919500.0],["2023-03-17",35.16,35.315,32.72,33.22,2045400.0],["2023-03-20",33.0,33.19,31.9,32.23,744300.0],["2023-03-21",32.29,32.969,31.93,32.4,625100.0],["2023-03-22",32.42,32.53,30.58,30.67,1062000.0],["2023-03-23",31.05,31.79,29.6,30.34,1250000.0],["2023-03-24",30.12,30.84,29.59,30.39,767900.0],["2023-03-27",30.63,31.56,30.14,30.54,838100.0],["2023-03-28",30.26,30.91,29.95,30.16,739100.0],["2023-03-29",30.73,31.49,30.27,31.02,1024700.0],["2023-03-30",31.31,31.55,29.95,30.15,833600.0],["2023-03-31",30.46,31.21,30.08,30.62,1121900.0],["2023-04-03",30.47,30.789,29.33,30.13,1163600.0],["2023-04-04",30.28,30.285,28.62,29.57,1253800.0],["2023-04-05",29.34,29.77,28.67,29.32,808300.0],["2023-04-06",29.35,30.18,28.725,29.74,1081700.0],["2023-04-10",29.43,30.145,29.34,30.09,740500.0],["2023-04-11",30.27,30.525,29.8,30.09,776400.0],["2023-04-12",30.83,30.939,29.59,29.75,953900.0],["2023-04-13",30.0,32.82,29.9,32.24,1313700.0],["2023-04-14",32.34,32.77,31.03,31.27,619900.0],["2023-04-17",31.33,32.52,31.071,31.85,943900.0],["2023-04-18",32.05,32.29,30.69,31.1,784100.0],["2023-04-19",30.74,31.91,30.36,31.44,975300.0],["2023-04-20",30.9,31.11,29.99,30.09,595900.0],["2023-04-21",30.18,31.38,29.86,31.16,895700.0],["2023-04-24",31.16,31.41,29.92,30.51,634300.0],["2023-04-25",30.16,31.03,30.05,30.44,687900.0],["2023-04-26",30.42,31.12,30.26,30.55,832700.0],["2023-04-27",30.64,31.27,30.11,30.5,773500.0],["2023-04-28",30.37,31.325,29.86,30.71,693500.0],["2023-05-01",30.66,31.3,30.33,30.73,477900.0],["2023-05-02",30.57,30.57,29.76,30.16,815400.0],["2023-05-03",30.33,32.51,30.16,31.64,1525900.0],["2023-05-04",31.3,33.46,31.01,33.27,821500.0],["2023-05-05",33.94,34.17,33.07,33.64,866500.0],["2023-05-08",33.75,33.85,32.435,33.35,528000.0],["2023-05-09",32.84,34.9,32.84,34.51,616400.0],["2023-05-10",35.0,36.57,34.09,35.85,1106600.0],["2023-05-11",35.58,36.25,35.05,35.18,926300.0],["2023-05-12",35.18,35.32,33.19,33.33,886500.0],["2023-05-15",33.36,37.47,33.14,35.99,1675100.0],["2023-05-16",35.17,35.17,33.43,33.86,1081500.0],["2023-05-17",33.88,34.99,33.408,34.96,1159500.0],["2023-05-18",34.96,35.02,33.65,34.89,824800.0],["2023-05-19",35.33,35.71,33.63,34.54,864200.0],["2023-05-22",34.61,35.48,34.43,35.15,989100.0],["2023-05-23",35.0,35.61,34.03,34.51,1083300.0],["2023-05-24",34.14,34.53,33.02,33.38,686400.0],["2023-05-25",33.2,33.3,31.606,32.21,637100.0],["2023-05-26",32.26,32.69,31.41,32.37,515900.0],["2023-05-30",32.8,33.19,31.36,31.9,605400.0],["2023-05-31",32.06,33.0,31.2,31.9,655500.0],["2023-06-01",31.94,32.79,31.26,32.51,484400.0],["2023-06-02",33.33,34.2,32.57,34.03,765200.0],["2023-06-05",33.89,34.83,33.49,33.94,474200.0],["2023-06-06",33.9,34.9,33.43,34.33,762400.0],["2023-06-07",34.45,35.0,33.74,34.36,634300.0],["2023-06-08",34.17,34.66,32.81,33.45,491700.0],["2023-06-09",34.0,34.0,31.94,32.21,741000.0],["2023-06-12",32.52,34.51,32.393,32.98,715200.0],["2023-06-13",32.84,34.14,32.81,33.81,826800.0],["2023-06-14",33.92,34.25,32.5,33.78,742000.0],["2023-06-15",33.42,34.21,33.207,34.0,722500.0],["2023-06-16",34.6,34.62,33.31,33.69,2563200.0],["2023-06-20",33.22,33.76,32.75,33.33,792500.0],["2023-06-21",32.94,33.09,31.65,32.66,794900.0],["2023-06-22",32.29,32.85,32.07,32.53,499200.0],["2023-06-23",32.0,32.2,31.22,31.81,1292400.0],["2023-06-26",31.77,32.31,31.31,31.97,570500.0],["2023-06-27",32.11,32.32,31.45,32.02,503700.0],["2023-06-28",32.03,33.11,31.6,33.08,662700.0],["2023-06-29",32.82,33.08,31.44,31.81,808600.0],["2023-06-30",32.18,32.32,31.6,31.93,562200.0],["2023-07-03",31.91,32.25,31.72,31.93,325300.0],["2023-07-05",31.94,31.98,31.2,31.84,733300.0],["2023-07-06",31.13,31.27,30.35,30.41,690800.0],["2023-07-07",30.3,30.65,29.94,30.46,751000.0],["2023-07-10",30.3,32.04,30.06,32.02,1433600.0],["2023-07-11",32.33,32.33,31.64,31.96,735600.0],["2023-07-12",32.5,32.73,31.69,32.14,989600.0],["2023-07-13",32.36,32.48,31.752,32.09,985500.0],["2023-07-14",32.38,32.38,30.67,30.86,989000.0],["2023-07-17",30.8,31.67,30.57,30.82,1025200.0],["2023-07-18",30.87,31.23,30.2,30.32,986800.0],["2023-07-19",30.575,31.4,30.43,31.0,613100.0],["2023-07-20",30.9,31.08,30.254,30.98,873400.0],["2023-07-21",31.45,32.11,31.0,32.07,879300.0],["2023-07-24",31.94,32.13,31.38,31.55,764600.0],["2023-07-25",31.73,32.78,31.58,32.46,728700.0],["2023-07-26",32.46,33.16,31.831,32.11,974700.0],["2023-07-27",32.51,32.64,29.77,29.81,951000.0],["2023-07-28",30.39,31.41,30.39,31.38,851600.0],["2023-07-31",31.24,32.09,30.51,30.87,547600.0],["2023-08-01",30.41,30.505,28.5,28.51,1343500.0],["2023-08-02",28.5,28.725,27.462,28.25,1381900.0],["2023-08-03",27.87,27.952,27.2,27.2,706000.0],["2023-08-04",27.41,27.7,27.08,27.12,585900.0],["2023-08-07",27.1,27.26,25.18,25.54,1293100.0],["2023-08-08",25.52,26.37,25.01,26.25,1187000.0],["2023-08-09",26.41,27.08,25.96,26.11,887100.0],["2023-08-10",26.45,26.83,25.18,25.4,944000.0],["2023-08-11",25.1,25.66,25.06,25.55,579100.0],["2023-08-14",25.13,25.31,24.35,25.22,898100.0],["2023-08-15",25.18,25.23,24.04,24.27,1014500.0],["2023-08-16",24.03,24.27,23.19,23.21,894600.0],["2023-08-17",23.21,23.74,22.845,23.49,1104900.0],["2023-08-18",23.08,24.34,22.97,23.34,772400.0],["2023-08-21",23.27,23.98,22.73,23.7,667000.0],["2023-08-22",23.91,24.22,22.99,23.3,606900.0],["2023-08-23",23.4,24.11,23.4,23.5,694800.0],["2023-08-24",23.46,23.46,22.7,23.06,575600.0],["2023-08-25",23.06,23.69,22.88,23.21,597500.0],["2023-08-28",23.41,23.68,23.02,23.43,343700.0],["2023-08-29",23.37,24.14,23.11,23.72,525100.0],["2023-08-30",23.62,23.82,23.36,23.51,517800.0],["2023-08-31",23.49,23.685,23.03,23.18,758600.0],["2023-09-01",23.38,23.895,23.26,23.46,600500.0],["2023-09-05",23.33,23.73,22.935,23.68,856400.0],["2023-09-06",23.81,24.68,23.645,24.66,787800.0],["2023-09-07",24.27,25.561,24.1,25.15,1049300.0],["2023-09-08",25.27,25.56,24.9,25.55,780300.0],["2023-09-11",25.69,26.4,25.57,26.1,883700.0],["2023-09-12",26.25,26.92,26.09,26.18,839400.0],["2023-09-13",26.0,26.328,24.93,25.03,1096100.0],["2023-09-14",25.17,25.46,24.88,25.14,679300.0],["2023-09-15",25.14,25.4,24.91,25.05,2097400.0],["2023-09-18",24.97,25.02,24.19,24.31,888600.0],["2023-09-19",24.27,24.68,23.79,24.5,589700.0],["2023-09-20",24.71,25.92,24.5,25.23,784500.0],["2023-09-21",25.0,25.12,24.19,24.96,1328400.0],["2023-09-22",25.37,25.54,23.735,23.76,939800.0],["2023-09-25",23.62,23.62,22.52,23.01,796100.0],["2023-09-26",22.8,24.28,22.8,23.6,895200.0],["2023-09-27",23.79,24.475,23.46,24.26,748400.0],["2023-09-28",24.25,24.38,23.475,24.02,679400.0],["2023-09-29",24.46,24.68,23.77,24.05,903800.0],["2023-10-02",24.0,24.0,21.175,21.5,1326400.0],["2023-10-03",21.24,22.4,21.02,22.39,975300.0],["2023-10-04",22.47,22.595,21.02,21.54,965500.0],["2023-10-05",21.41,22.59,21.12,22.26,1010300.0],["2023-10-06",21.83,22.19,21.15,21.43,878900.0],["2023-10-09",21.0,22.11,20.81,21.92,923500.0],["2023-10-10",21.93,22.77,21.87,22.28,614800.0],["2023-10-11",22.35,22.99,21.72,22.31,659000.0],["2023-10-12",22.17,22.17,20.9,21.21,770700.0],["2023-10-13",21.33,22.34,20.96,22.26,744000.0],["2023-10-16",22.16,22.43,21.27,22.31,630600.0],["2023-10-17",22.02,22.53,21.73,22.27,621900.0],["2023-10-18",22.06,22.22,20.712,20.8,893000.0],["2023-10-19",20.4,20.46,17.76,18.36,2527900.0],["2023-10-20",17.76,18.34,16.95,17.69,2039800.0],["2023-10-23",17.45,19.25,16.95,19.1,2167800.0],["2023-10-24",19.54,20.22,19.36,19.53,1342900.0],["2023-10-25",19.27,19.62,18.912,19.34,1266600.0],["2023-10-26",19.51,20.07,19.325,19.59,1340100.0],["2023-10-27",19.75,19.75,18.44,18.62,1410000.0],["2023-10-30",18.7,19.41,18.18,19.11,1244500.0],["2023-10-31",20.58,22.082,19.25,21.14,3498800.0],["2023-11-01",21.39,21.6,20.5,21.04,1839700.0],["2023-11-02",21.33,22.43,21.035,21.44,1517100.0],["2023-11-03",22.2,24.79,21.97,24.49,2400300.0],["2023-11-06",24.78,24.916,23.25,23.3,1333500.0],["2023-11-07",23.73,25.2,23.29,24.99,1449700.0],["2023-11-08",24.71,24.821,22.58,22.9,1939400.0],["2023-11-09",23.18,23.45,22.02,22.21,1307800.0],["2023-11-10",22.3,22.92,21.61,22.16,1147500.0],["2023-11-13",21.17,21.96,18.85,21.94,3288400.0],["2023-11-14",23.69,24.68,22.49,24.55,2133100.0],["2023-11-15",24.75,26.2,24.58,25.15,1805500.0],["2023-11-16",25.26,25.33,24.18,24.79,1157300.0],["2023-11-17",25.06,27.91,24.85,27.47,2616600.0],["2023-11-20",27.83,31.09,27.59,30.76,3529500.0],["2023-11-21",30.19,30.32,27.94,27.95,1785100.0],["2023-11-22",28.68,29.84,28.235,29.47,1350500.0],["2023-11-24",29.52,30.47,29.4,29.67,727800.0],["2023-11-27",29.38,29.4,27.65,29.16,1231400.0],["2023-11-28",29.1,29.9,28.23,29.77,1071400.0],["2023-11-29",30.14,30.21,28.42,28.59,1456400.0],["2023-11-30",29.05,29.51,27.65,28.08,1210600.0],["2023-12-01",27.92,29.61,27.04,29.57,1133600.0],["2023-12-04",29.42,30.29,28.32,29.56,947100.0],["2023-12-05",29.1,29.36,28.095,28.25,727500.0],["2023-12-06",28.89,29.863,28.27,28.67,840900.0],["2023-12-07",28.71,29.31,28.31,28.75,727700.0],["2023-12-08",27.49,28.79,26.29,26.4,1780100.0],["2023-12-11",26.23,26.945,24.99,26.65,1381400.0],["2023-12-12",26.58,26.67,25.688,26.04,913200.0],["2023-12-13",25.73,28.37,25.08,28.28,1523900.0],["2023-12-14",29.3,30.24,28.9,29.79,1766600.0],["2023-12-15",29.39,29.98,28.17,28.42,1844900.0],["2023-12-18",28.4,29.01,27.42,27.45,810900.0],["2023-12-19",27.81,30.09,27.79,29.51,1319300.0],["2023-12-20",29.4,30.05,27.56,27.63,1303100.0],["2023-12-21",28.35,29.18,27.39,28.07,4318900.0],["2023-12-22",28.53,30.09,28.26,29.48,1030600.0],["2023-12-26",29.9,30.4,29.43,29.82,1140200.0],["2023-12-27",30.18,30.62,28.68,29.08,1232200.0],["2023-12-28",29.1,29.89,28.56,29.43,1186100.0],["2023-12-29",29.35,29.5,27.13,27.22,1328600.0],["2024-01-02",26.95,28.77,26.065,27.41,947400.0],["2024-01-03",26.8,26.903,25.5,25.82,776200.0],["2024-01-04",25.79,26.44,25.5,26.02,565800.0],["2024-01-05",25.65,26.23,24.9,26.07,1020300.0],["2024-01-08",25.84,28.1,25.38,27.86,1198800.0],["2024-01-09",27.43,28.54,27.12,27.96,1221700.0],["2024-01-10",27.84,28.05,26.511,27.08,1124100.0],["2024-01-11",26.41,26.66,25.79,26.08,1267000.0],["2024-01-12",26.26,27.08,25.481,25.6,993200.0],["2024-01-16",25.28,25.69,24.41,25.1,902300.0],["2024-01-17",24.34,24.785,23.56,24.13,787500.0],["2024-01-18",24.39,24.4,23.08,23.46,665800.0],["2024-01-19",23.46,23.99,22.75,23.69,748400.0],["2024-01-22",24.02,25.75,23.82,24.76,1150800.0],["2024-01-23",25.25,25.475,24.32,25.0,4643300.0],["2024-01-24",25.47,25.695,24.725,24.76,959700.0],["2024-01-25",25.06,25.86,24.77,24.92,762500.0],["2024-01-26",25.23,25.61,24.18,24.29,839000.0],["2024-01-29",26.05,28.5,24.65,28.29,2134400.0],["2024-01-30",28.1,28.1,25.79,25.84,1582500.0],["2024-01-31",25.58,26.026,24.27,24.4,1456700.0],["2024-02-01",24.56,26.78,24.08,26.43,1322400.0],["2024-02-02",25.46,26.28,24.01,25.92,1373700.0],["2024-02-05",25.23,26.055,24.14,25.93,1135200.0],["2024-02-06",25.86,27.96,25.36,27.88,1058200.0],["2024-02-07",27.76,27.85,26.84,27.57,703800.0],["2024-02-08",27.55,28.45,27.35,28.11,744100.0],["2024-02-09",28.45,29.54,28.03,29.05,923900.0],["2024-02-12",28.75,33.559,28.75,33.4,2547200.0],["2024-02-13",31.15,31.61,29.52,29.98,2194600.0],["2024-02-14",30.84,31.71,29.75,31.29,2598000.0],["2024-02-15",31.91,34.22,31.7,33.02,1864300.0],["2024-02-16",32.4,33.75,32.26,32.9,1429800.0],["2024-02-20",32.35,33.14,31.33,31.8,869700.0],["2024-02-21",31.22,32.16,30.68,31.76,802600.0],["2024-02-22",31.84,33.87,31.4,33.54,1224100.0],["2024-02-23",33.36,34.66,33.275,33.99,1008500.0],["2024-02-26",33.85,36.02,33.78,35.8,1476600.0],["2024-02-27",39.75,49.5,38.52,45.07,7426800.0],["2024-02-28",44.85,45.79,42.65,43.61,2291900.0],["2024-02-29",45.0,45.05,38.92,39.49,2390200.0],["2024-03-01",40.01,41.26,39.11,39.84,1502900.0],["2024-03-04",40.48,40.65,38.034,38.24,1061300.0],["2024-03-05",37.13,38.86,37.1,38.51,1057000.0],["2024-03-06",39.76,40.085,37.51,38.28,1041700.0],["2024-03-07",38.43,39.136,36.78,36.96,924600.0],["2024-03-08",37.91,38.99,36.88,37.53,734200.0],["2024-03-11",37.1,38.369,36.33,36.57,957700.0],["2024-03-12",37.23,37.23,35.33,35.8,2016500.0],["2024-03-13",35.6,37.49,35.0,37.37,1053600.0],["2024-03-14",37.06,37.42,33.845,34.61,1792100.0],["2024-03-15",34.04,35.45,33.505,35.41,3022600.0],["2024-03-18",35.4,35.72,34.03,34.065,930500.0],["2024-03-19",33.85,35.16,33.37,34.84,947500.0],["2024-03-20",34.53,35.73,33.77,34.87,1063100.0],["2024-03-21",35.51,36.75,34.501,34.95,1154800.0],["2024-03-22",34.9,34.99,33.38,33.63,689000.0],["2024-03-25",33.67,34.35,33.35,33.69,409700.0],["2024-03-26",34.31,34.676,33.19,33.22,578300.0],["2024-03-27",33.56,34.195,32.8,33.96,780500.0],["2024-03-28",34.08,34.17,32.92,33.04,1329100.0],["2024-04-01",32.9,32.99,31.61,32.66,1016700.0],["2024-04-02",30.65,31.0,30.002,30.55,1896100.0],["2024-04-03",30.18,30.72,29.59,29.68,1165500.0],["2024-04-04",29.75,30.12,28.9,29.03,944200.0],["2024-04-05",28.51,28.74,28.03,28.2,1505900.0],["2024-04-08",28.36,28.86,28.01,28.81,850400.0],["2024-04-09",28.86,29.34,28.2,29.32,776300.0],["2024-04-10",27.52,27.69,26.69,27.06,3284000.0],["2024-04-11",27.49,27.515,26.67,27.27,1069200.0],["2024-04-12",26.99,26.99,25.52,25.93,1299100.0],["2024-04-15",26.2,26.415,25.14,25.7,2234300.0],["2024-04-16",25.23,25.9,24.84,25.7,1676000.0],["2024-04-17",26.06,26.14,24.14,24.31,1443200.0],["2024-04-18",24.19,24.78,24.05,24.31,1714200.0],["2024-04-19",24.14,24.94,23.64,23.9,4537000.0],["2024-04-22",24.27,24.27,23.205,24.1,2434600.0],["2024-04-23",24.04,25.47,23.44,23.47,1400100.0],["2024-04-24",23.56,23.85,22.63,22.74,1110300.0],["2024-04-25",22.0,22.55,20.84,21.6,1742600.0],["2024-04-26",21.74,21.95,21.11,21.38,1242900.0],["2024-04-29",21.75,22.68,21.52,22.05,912400.0],["2024-04-30",21.56,21.905,21.075,21.22,1448200.0],["2024-05-01",21.27,22.83,21.01,21.74,1498100.0],["2024-05-02",22.08,23.057,22.0,22.72,1102700.0],["2024-05-03",23.64,24.6,22.94,23.13,1226200.0],["2024-05-06",23.34,23.71,22.66,22.78,926200.0],["2024-05-07",22.76,22.93,21.67,22.53,1287400.0],["2024-05-08",21.71,22.265,21.63,22.24,1020200.0],["2024-05-09",22.24,22.82,22.02,22.54,1185400.0],["2024-05-10",22.78,22.89,21.18,21.26,1366600.0],["2024-05-13",21.82,24.12,21.805,24.02,1766500.0],["2024-05-14",24.88,26.15,23.66,23.81,1437700.0],["2024-05-15",24.81,25.64,23.97,24.11,902400.0],["2024-05-16",24.04,24.6,23.35,23.79,684000.0],["2024-05-17",23.76,24.86,23.24,24.62,1332200.0],["2024-05-20",24.78,25.18,24.15,24.84,565200.0],["2024-05-21",24.71,25.58,24.63,24.8,971800.0],["2024-05-22",24.53,25.57,24.28,24.88,1019800.0],["2024-05-23",24.91,24.91,23.57,24.01,912700.0],["2024-05-24",24.09,24.5,23.72,24.32,385400.0],["2024-05-28",24.54,24.685,23.56,24.22,755400.0],["2024-05-29",23.49,23.8,22.65,23.68,845200.0],["2024-05-30",24.05,24.39,23.57,24.09,1223900.0],["2024-05-31",24.13,24.402,23.58,23.82,948800.0],["2024-06-03",24.15,25.43,23.88,24.38,1543800.0],["2024-06-04",24.09,25.49,23.97,24.34,640800.0],["2024-06-05",24.47,25.11,23.805,24.49,576100.0],["2024-06-06",24.3,24.6,23.89,24.07,538600.0],["2024-06-07",23.53,23.98,22.97,23.21,647500.0],["2024-06-10",22.8,24.43,22.18,24.4,1126700.0],["2024-06-11",24.05,25.28,23.54,24.86,1689300.0],["2024-06-12",26.0,27.76,25.71,26.06,3693400.0],["2024-06-13",25.98,26.53,25.05,25.24,1781200.0],["2024-06-14",24.807,25.41,24.595,24.87,1769100.0],["2024-06-17",24.56,24.85,23.91,24.03,1540000.0],["2024-06-18",23.94,24.01,22.82,23.17,2157900.0],["2024-06-20",23.17,23.465,22.66,23.04,1460400.0],["2024-06-21",23.08,23.5,22.32,22.94,2080600.0],["2024-06-24",23.21,25.08,23.17,24.83,1935200.0],["2024-06-25",24.8,24.8,24.01,24.25,909000.0],["2024-06-26",24.07,24.96,23.73,24.84,1405900.0],["2024-06-27",24.93,24.93,23.95,23.98,1070700.0],["2024-06-28",24.17,24.17,22.88,23.43,4059800.0],["2024-07-01",23.45,24.28,22.955,23.05,903700.0],["2024-07-02",22.9,23.0,22.25,22.57,881200.0],["2024-07-03",23.03,23.9,22.72,23.48,718700.0],["2024-07-05",23.44,23.44,22.63,23.08,596700.0],["2024-07-08",23.43,24.21,23.18,23.85,817400.0],["2024-07-09",23.71,24.05,23.36,23.84,540600.0],["2024-07-10",23.92,24.405,23.62,23.96,718400.0],["2024-07-11",24.8,26.8,24.71,25.88,1398500.0],["2024-07-12",26.31,27.62,25.81,26.88,969900.0],["2024-07-15",25.59,25.66,24.3,25.62,1750500.0],["2024-07-16",25.85,27.45,25.83,27.29,2147300.0],["2024-07-17",26.76,27.52,26.4,26.93,1328500.0],["2024-07-18",26.84,27.47,25.41,25.46,1760200.0],["2024-07-19",25.5,25.98,24.69,25.94,2870500.0],["2024-07-22",26.29,27.25,25.56,27.05,1434800.0],["2024-07-23",27.8,30.83,27.3,30.32,1948800.0],["2024-07-24",29.89,30.97,29.21,29.81,1349400.0],["2024-07-25",29.88,33.43,29.88,32.17,3024900.0],["2024-07-26",32.72,34.09,32.35,33.14,1090300.0],["2024-07-29",33.33,33.47,31.21,32.04,1193700.0],["2024-07-30",32.0,32.63,31.39,31.6,1027100.0],["2024-07-31",31.78,32.92,31.03,31.64,877600.0],["2024-08-01",31.12,31.669,29.76,30.31,1294600.0],["2024-08-02",28.65,28.79,26.545,27.43,1372100.0],["2024-08-05",24.75,26.59,23.17,25.61,1499700.0],["2024-08-06",25.65,26.29,24.601,25.52,1205100.0],["2024-08-07",25.51,25.99,24.37,24.46,1170300.0],["2024-08-08",25.03,25.22,24.38,24.91,524400.0],["2024-08-09",24.95,25.29,24.15,24.46,522300.0],["2024-08-12",24.51,24.51,23.72,23.98,808700.0],["2024-08-13",24.04,24.43,23.68,24.34,521300.0],["2024-08-14",24.35,24.435,23.22,23.36,707000.0],["2024-08-15",23.94,25.11,23.9,24.86,722100.0],["2024-08-16",24.73,25.05,24.015,24.43,603600.0],["2024-08-19",24.51,25.7,24.4,25.0,1310100.0],["2024-08-20",25.0,25.41,24.42,24.53,592500.0],["2024-08-21",24.7,25.73,24.43,25.49,478600.0],["2024-08-22",25.65,25.65,24.45,24.52,499600.0],["2024-08-23",24.87,26.86,24.281,26.81,1421500.0],["2024-08-26",27.17,27.4,26.45,27.11,663700.0],["2024-08-27",26.91,27.12,25.26,26.29,702600.0],["2024-08-28",26.03,26.3,25.49,26.05,466000.0],["2024-08-29",26.39,27.71,26.17,26.84,461100.0],["2024-08-30",27.04,27.26,26.16,26.68,389900.0],["2024-09-03",26.34,27.17,24.37,24.4,679700.0],["2024-09-04",24.32,24.84,23.85,24.08,535700.0],["2024-09-05",24.22,24.76,23.91,24.18,369900.0],["2024-09-06",24.29,24.58,23.07,23.31,777500.0],["2024-09-09",23.32,23.86,23.17,23.4,681800.0],["2024-09-10",23.37,23.9,23.06,23.65,457100.0],["2024-09-11",23.65,24.17,23.18,24.12,503700.0],["2024-09-12",24.23,24.67,23.45,24.4,531500.0],["2024-09-13",24.88,26.34,24.715,26.3,944800.0],["2024-09-16",26.39,26.54,25.49,25.62,590900.0],["2024-09-17",26.13,26.58,25.18,25.58,831400.0],["2024-09-18",25.34,27.037,24.96,25.51,787700.0],["2024-09-19",26.66,26.67,25.865,26.04,633800.0],["2024-09-20",25.62,26.0,25.28,25.65,1927500.0],["2024-09-23",25.81,25.825,24.47,24.72,1034000.0],["2024-09-24",24.74,24.85,24.21,24.77,1047100.0],["2024-09-25",24.76,25.35,24.25,24.5,861200.0],["2024-09-26",25.19,25.95,24.64,25.12,489400.0],["2024-09-27",25.6,25.778,24.73,25.05,654100.0],["2024-09-30",24.94,25.24,24.22,24.5,845800.0],["2024-10-01",24.4,24.4,23.12,23.41,909500.0],["2024-10-02",23.28,23.6,23.05,23.5,611000.0],["2024-10-03",23.17,23.44,22.475,22.94,700400.0],["2024-10-04",23.5,23.73,22.95,23.41,477400.0],["2024-10-07",23.17,23.51,22.99,23.39,826200.0],["2024-10-08",23.3,23.53,22.95,23.26,524300.0],["2024-10-09",23.22,23.72,22.7,23.44,489100.0],["2024-10-10",23.05,23.34,22.67,23.03,513700.0],["2024-10-11",22.72,24.87,22.72,24.72,882900.0],["2024-10-14",24.65,26.88,24.529,26.59,1370700.0],["2024-10-15",26.6,26.87,25.98,26.34,877000.0],["2024-10-16",26.3,27.42,25.75,26.69,1467000.0],["2024-10-17",26.16,26.43,23.675,24.35,1619700.0],["2024-10-18",24.4,24.49,23.15,23.65,1175300.0],["2024-10-21",23.36,23.46,22.67,23.15,1025900.0],["2024-10-22",23.0,23.085,22.44,22.74,969600.0],["2024-10-23",22.63,22.755,21.76,21.82,1394300.0],["2024-10-24",22.04,22.139,21.135,22.09,927600.0],["2024-10-25",22.18,22.32,21.5,21.55,1960100.0],["2024-10-28",21.9,22.74,21.68,22.35,569400.0],["2024-10-29",22.35,22.35,21.85,22.17,618800.0],["2024-10-30",21.93,22.7,21.79,22.5,850300.0],["2024-10-31",22.61,22.61,21.855,21.91,1127600.0],["2024-11-01",22.3,23.114,22.055,22.93,778400.0],["2024-11-04",22.75,24.95,22.52,24.36,1388900.0],["2024-11-05",21.62,24.79,21.46,23.93,2301700.0],["2024-11-06",26.0,27.3,25.24,26.62,2020900.0],["2024-11-07",26.56,27.165,25.6,26.1,934800.0],["2024-11-08",25.88,27.38,25.677,27.06,1265900.0],["2024-11-11",27.58,32.29,27.5,30.35,1852700.0],["2024-11-12",29.69,30.655,27.38,27.94,1589900.0],["2024-11-13",28.22,28.91,27.15,27.5,822500.0],["2024-11-14",27.55,27.82,26.204,26.31,918300.0],["2024-11-15",26.44,26.44,23.62,24.05,2258900.0],["2024-11-18",24.8,25.05,23.715,24.12,1281100.0],["2024-11-19",23.75,25.39,23.67,25.29,1153700.0],["2024-11-20",25.25,25.87,24.39,24.49,1212100.0],["2024-11-21",24.53,24.71,23.33,23.58,1010200.0],["2024-11-22",23.6,25.43,23.18,25.05,1187200.0],["2024-11-25",25.94,26.9,25.59,26.65,1217300.0],["2024-11-26",26.47,27.19,25.09,25.84,716300.0],["2024-11-27",26.09,27.3,26.09,27.2,646600.0],["2024-11-29",27.41,28.1,26.995,27.37,568900.0],["2024-12-02",27.33,28.63,27.0,28.295,1037300.0],["2024-12-03",27.78,27.95,25.79,25.98,804200.0],["2024-12-04",26.03,27.12,25.68,26.02,660900.0],["2024-12-05",25.58,25.97,25.08,25.32,624800.0],["2024-12-06",25.63,28.0,25.59,26.71,1030200.0],["2024-12-09",27.76,28.33,26.543,27.515,1417300.0],["2024-12-10",27.73,31.0,27.6,30.2,2301900.0],["2024-12-11",30.56,30.8,27.615,28.9,1392100.0],["2024-12-12",28.68,28.95,27.45,28.06,1057500.0],["2024-12-13",27.81,28.29,27.021,27.93,879000.0],["2024-12-16",28.09,29.155,27.7,28.93,907200.0],["2024-12-17",28.92,29.53,28.34,28.58,1542200.0],["2024-12-18",28.98,29.09,25.7,26.45,1766500.0],["2024-12-19",25.99,27.2,24.96,26.85,1673000.0],["2024-12-20",26.9,29.2,26.735,29.01,2744200.0],["2024-12-23",29.25,29.52,28.3,28.7,747000.0],["2024-12-24",28.77,29.12,28.0,28.81,263600.0],["2024-12-26",28.41,29.11,27.75,28.7,577000.0],["2024-12-27",28.57,28.745,26.42,26.59,884500.0],["2024-12-30",26.26,26.41,24.765,25.27,992300.0],["2024-12-31",25.45,25.64,24.71,24.8,649800.0],["2025-01-02",24.82,25.015,24.181,24.7,1190900.0],["2025-01-03",24.9,26.2,24.665,25.38,892400.0],["2025-01-06",25.58,27.0,24.76,26.36,1297100.0],["2025-01-07",27.02,28.39,26.65,27.08,1820800.0],["2025-01-08",26.84,27.82,25.94,26.8,1309900.0],["2025-01-10",25.94,27.05,25.59,26.39,1708200.0],["2025-01-13",25.43,25.68,23.751,25.54,1076200.0],["2025-01-14",25.5,25.615,22.795,23.3,2400200.0],["2025-01-15",24.64,25.07,22.5,23.39,1691300.0],["2025-01-16",23.45,23.74,22.8,23.4,897000.0],["2025-01-17",23.86,23.95,23.23,23.44,950500.0],["2025-01-21",23.75,24.6,23.536,24.53,802800.0],["2025-01-22",24.43,26.55,24.02,26.39,1164700.0],["2025-01-23",26.07,26.883,25.15,26.29,1293700.0],["2025-01-24",26.22,26.762,25.5,25.98,621800.0],["2025-01-27",25.45,26.25,25.19,25.91,877700.0],["2025-01-28",25.94,26.065,24.82,25.26,609900.0],["2025-01-29",26.1,26.79,25.03,25.91,772200.0],["2025-01-30",26.37,27.97,26.26,27.28,1034000.0],["2025-01-31",27.35,27.79,25.55,25.92,912100.0],["2025-02-03",25.02,25.99,24.325,25.59,844800.0],["2025-02-04",25.72,26.345,25.095,25.75,774100.0],["2025-02-05",26.15,27.885,25.89,27.82,1023600.0],["2025-02-06",28.08,28.95,27.515,27.65,1496900.0],["2025-02-07",27.54,27.98,26.88,27.41,1129400.0],["2025-02-10",27.56,27.695,26.095,26.57,1007400.0],["2025-02-11",25.97,26.94,25.35,26.85,781000.0],["2025-02-12",26.36,28.8,26.23,28.57,1127400.0],["2025-02-13",28.99,29.22,28.015,28.61,1173800.0],["2025-02-14",29.25,34.49,28.841,32.4,3374500.0],["2025-02-18",33.76,35.25,33.07,33.49,2030300.0],["2025-02-19",33.14,34.82,33.122,34.09,1581900.0],["2025-02-20",34.47,34.71,32.915,33.14,1252900.0],["2025-02-21",33.91,33.91,30.19,30.43,1883900.0],["2025-02-24",30.61,31.84,29.161,30.79,1834700.0],["2025-02-25",32.1,32.71,29.03,29.84,2112200.0],["2025-02-26",29.83,29.99,27.52,27.89,1173200.0],["2025-02-27",28.22,29.214,26.98,27.11,1194100.0],["2025-02-28",26.77,27.29,25.77,26.34,1470600.0],["2025-03-03",26.54,26.744,24.8,25.1,1346400.0],["2025-03-04",24.15,27.43,23.63,26.44,2292900.0],["2025-03-05",26.49,26.925,25.73,26.11,1363500.0],["2025-03-06",25.31,27.5,24.52,27.25,1391400.0],["2025-03-07",26.89,29.05,26.54,28.48,1329500.0],["2025-03-10",27.84,28.06,24.03,25.69,8844200.0],["2025-03-11",26.18,27.08,24.84,26.415,3020900.0],["2025-03-12",26.905,28.49,26.77,27.42,4303600.0],["2025-03-13",27.48,28.34,24.7,25.06,1849300.0],["2025-03-14",25.55,25.805,23.94,24.23,2166700.0],["2025-03-17",23.91,24.793,23.1,24.52,1885500.0],["2025-03-18",23.92,24.01,22.5,22.59,1933000.0],["2025-03-19",22.5,24.32,22.5,23.64,1657500.0],["2025-03-20",23.17,23.75,22.61,22.87,1702300.0],["2025-03-21",22.6,23.43,22.14,23.3,2508400.0],["2025-03-24",23.73,24.53,23.6,24.01,1631500.0],["2025-03-25",23.91,24.045,22.64,23.22,2394000.0],["2025-03-26",23.06,23.18,21.76,21.91,1730000.0],["2025-03-27",21.85,22.62,21.6,22.19,932800.0],["2025-03-28",22.54,22.97,21.7,22.21,2373400.0],["2025-03-31",21.245,21.38,18.3,19.53,5742400.0],["2025-04-01",19.45,19.45,17.55,17.635,4371100.0],["2025-04-02",17.25,19.14,17.16,18.48,2111000.0],["2025-04-03",17.095,17.485,16.3,16.46,3383400.0],["2025-04-04",15.83,16.665,14.72,15.27,5491000.0],["2025-04-07",14.51,16.04,13.525,15.3,4472900.0],["2025-04-08",16.19,16.19,13.99,14.54,3546400.0],["2025-04-09",14.17,17.04,13.54,16.37,4941600.0],["2025-04-10",15.76,15.82,13.98,14.63,3297800.0],["2025-04-11",14.58,15.665,14.55,15.47,2395700.0],["2025-04-14",15.99,17.21,15.75,17.0,2891300.0],["2025-04-15",16.79,17.94,16.6,17.28,1985400.0],["2025-04-16",16.98,16.98,16.04,16.62,1738800.0],["2025-04-17",16.58,17.2,16.49,17.0,1136500.0],["2025-04-21",16.78,19.475,16.656,18.24,3279100.0],["2025-04-22",18.38,19.31,18.34,19.13,1979600.0],["2025-04-23",20.0,20.809,19.85,19.87,2133300.0],["2025-04-24",19.87,20.2,19.45,20.17,1719800.0],["2025-04-25",19.81,19.974,19.39,19.52,1222100.0],["2025-04-28",19.59,20.173,19.36,19.8,1269900.0],["2025-04-29",19.8,20.195,19.28,19.71,1536300.0],["2025-04-30",19.13,20.08,18.912,19.93,2085200.0],["2025-05-01",19.94,20.575,19.31,19.83,1605800.0],["2025-05-02",20.04,20.9,19.94,20.24,1778100.0],["2025-05-05",19.86,20.05,19.3,19.82,1957800.0],["2025-05-06",19.3,19.34,15.65,15.99,5159200.0],["2025-05-07",16.2,16.238,15.51,16.225,2638200.0],["2025-05-08",16.26,17.75,15.64,17.25,3148900.0],["2025-05-09",17.4,18.75,17.37,17.41,2383300.0],["2025-05-12",18.43,19.15,17.84,18.24,2233500.0],["2025-05-13",18.5,18.75,17.78,18.05,1733200.0],["2025-05-14",18.0,18.42,16.87,17.24,1664300.0],["2025-05-15",17.2,17.32,16.65,17.25,1207000.0],["2025-05-16",17.48,17.96,17.185,17.89,1656600.0],["2025-05-19",17.48,18.0,17.21,17.655,1072000.0],["2025-05-20",17.62,18.31,17.26,17.75,1434900.0],["2025-05-21",17.42,17.78,16.93,17.22,1856700.0],["2025-05-22",17.14,17.475,16.71,17.24,1332500.0],["2025-05-23",16.7,17.11,16.61,16.83,962000.0],["2025-05-27",17.3,17.47,16.92,17.03,1333800.0],["2025-05-28",17.06,17.27,16.727,16.88,1403400.0],["2025-05-29",16.79,16.79,15.36,16.32,2313600.0],["2025-05-30",16.15,16.385,15.35,15.83,2294600.0],["2025-06-02",16.0,16.82,15.68,16.19,1993800.0],["2025-06-03",16.52,16.955,15.8,16.88,1480400.0],["2025-06-04",16.89,17.49,16.84,17.15,1363000.0],["2025-06-05",17.13,17.63,16.7,17.0,2030300.0],["2025-06-06",17.625,18.965,17.33,18.575,3902800.0],["2025-06-09",19.45,19.45,17.92,18.17,1568500.0],["2025-06-10",18.27,19.05,18.07,18.08,1263100.0],["2025-06-11",18.4,18.45,17.75,17.89,1768600.0],["2025-06-12",17.56,17.74,17.0,17.44,1401800.0],["2025-06-13",16.9,17.39,16.7,17.06,1424900.0],["2025-06-16",17.55,17.55,16.38,16.62,1639400.0],["2025-06-17",17.47,18.33,16.54,16.67,3324100.0],["2025-06-18",16.61,17.53,16.18,16.99,1839000.0],["2025-06-20",17.16,17.303,16.35,16.76,2188000.0],["2025-06-23",16.67,16.93,16.11,16.71,1346300.0],["2025-06-24",17.15,17.38,16.83,17.15,1314500.0],["2025-06-25",17.16,17.331,16.63,16.76,1497100.0],["2025-06-26",16.8,17.23,16.49,17.14,1295400.0],["2025-06-27",17.32,17.51,16.75,16.8,4494800.0],["2025-06-30",17.0,17.73,16.86,17.01,1531700.0],["2025-07-01",16.85,18.234,16.59,17.53,1584900.0],["2025-07-02",17.66,20.145,17.66,19.88,4004900.0],["2025-07-03",20.2,20.458,19.57,20.01,1364700.0],["2025-07-07",19.85,20.05,19.02,19.18,2832700.0],["2025-07-08",19.37,20.71,19.28,20.3,3089300.0],["2025-07-09",21.76,22.39,20.858,21.46,3984200.0],["2025-07-10",22.51,22.51,21.04,22.03,3303300.0],["2025-07-11",21.73,22.19,20.95,21.16,2299000.0],["2025-07-14",21.12,21.75,20.75,21.17,2002800.0],["2025-07-15",21.34,21.685,19.4,19.58,3010500.0],["2025-07-16",19.76,20.51,19.663,20.07,2140300.0],["2025-07-17",20.12,21.025,20.09,20.45,2004400.0],["2025-07-18",20.95,21.722,20.41,20.75,2182100.0],["2025-07-21",21.11,22.8,20.847,21.03,2933200.0],["2025-07-22",21.41,21.755,20.856,21.54,1938800.0],["2025-07-23",21.88,22.76,21.44,22.16,2411500.0],["2025-07-24",22.021,22.35,20.83,20.95,2881300.0],["2025-07-25",21.0,21.95,20.55,21.72,1623400.0],["2025-07-28",21.9,22.05,20.78,20.83,1770700.0],["2025-07-29",20.88,21.075,19.89,19.93,1895600.0],["2025-07-30",20.5,21.4,20.0,20.15,2780800.0],["2025-07-31",19.93,20.144,19.48,19.71,2395500.0],["2025-08-01",19.07,19.49,18.64,18.83,2714200.0],["2025-08-04",19.02,19.425,18.53,19.12,1589200.0],["2025-08-05",19.04,19.08,17.555,18.7,3753600.0],["2025-08-06",18.31,18.595,17.73,18.3,2373900.0],["2025-08-07",18.38,18.42,17.58,17.86,1799000.0],["2025-08-08",17.97,18.14,17.36,17.62,1795400.0],["2025-08-11",17.57,17.7,16.945,17.165,1938700.0],["2025-08-12",17.35,17.63,16.65,16.86,2791600.0],["2025-08-13",16.9,17.9,16.8,17.52,3613800.0],["2025-08-14",17.88,18.23,17.03,17.63,3673400.0],["2025-08-15",17.73,18.13,17.4,17.82,2148400.0],["2025-08-18",17.89,18.17,17.07,17.1,2723600.0],["2025-08-19",17.04,17.06,16.34,16.35,3107000.0],["2025-08-20",16.16,16.41,15.61,16.06,2740600.0],["2025-08-21",16.07,16.1,15.6,16.01,2485800.0],["2025-08-22",16.12,17.12,16.04,16.64,2393900.0],["2025-08-25",16.81,16.97,16.38,16.44,2055600.0],["2025-08-26",16.46,16.7,16.285,16.64,1708900.0],["2025-08-27",16.51,16.92,16.51,16.86,1525400.0],["2025-08-28",17.0,17.635,16.84,16.85,1743100.0],["2025-08-29",16.87,17.01,16.265,16.36,1898500.0],["2025-09-02",16.19,17.08,16.02,16.31,1647400.0],["2025-09-03",16.75,20.22,16.52,18.76,8602400.0],["2025-09-04",18.64,18.69,17.74,18.54,3295300.0],["2025-09-05",18.815,20.92,18.72,20.88,4723500.0],["2025-09-08",20.79,21.19,19.74,19.94,4790800.0],["2025-09-09",20.065,20.37,19.355,20.365,1959800.0],["2025-09-10",20.4,20.66,19.69,19.88,2158900.0],["2025-09-11",19.57,21.59,19.57,21.55,3275700.0],["2025-09-12",21.27,21.43,20.52,20.6,2444900.0],["2025-09-15",20.88,21.5,20.778,21.28,2196700.0],["2025-09-16",21.31,23.19,20.81,22.91,3251900.0],["2025-09-17",23.0,23.565,21.92,22.45,3426200.0],["2025-09-18",23.215,25.125,23.0,25.1,3826700.0],["2025-09-19",25.39,25.691,24.11,24.32,4271000.0],["2025-09-22",24.35,25.11,23.35,24.41,1867800.0],["2025-09-23",24.42,24.71,23.58,23.73,1845600.0],["2025-09-24",23.96,25.09,23.53,23.59,1685600.0],["2025-09-25",22.69,23.54,22.5,23.09,1697300.0],["2025-09-26",23.17,23.434,22.53,22.97,1984000.0],["2025-09-29",23.15,24.235,22.76,23.91,1975700.0],["2025-09-30",23.94,24.45,23.33,24.27,2085600.0],["2025-10-01",24.16,24.96,23.91,24.13,1946700.0],["2025-10-02",24.54,25.89,24.22,25.59,2116200.0],["2025-10-03",25.9,26.17,25.06,25.75,2254600.0],["2025-10-06",26.02,26.48,25.77,25.89,2090300.0],["2025-10-07",26.0,26.095,24.67,25.13,1434600.0],["2025-10-08",25.27,27.561,25.08,27.0,2459000.0],["2025-10-09",27.15,28.75,27.09,27.87,2627500.0],["2025-10-10",28.48,28.62,25.62,26.32,4701300.0],["2025-10-13",26.6,26.89,24.95,25.39,2812400.0],["2025-10-14",24.688,26.04,23.53,25.42,2028300.0],["2025-10-15",25.66,27.4,25.655,27.19,2567800.0],["2025-10-16",27.41,28.48,25.61,25.79,2380000.0],["2025-10-17",25.47,26.378,25.29,25.98,1988600.0],["2025-10-20",26.88,30.795,26.815,30.62,4810400.0],["2025-10-21",30.62,31.54,29.38,29.89,3471900.0],["2025-10-22",29.5,29.71,26.9,27.68,4227000.0],["2025-10-23",27.53,28.57,27.24,28.2,1435700.0],["2025-10-24",28.69,28.71,27.42,27.96,1549900.0],["2025-10-27",26.582,27.57,25.984,26.73,3043000.0],["2025-10-28",26.67,26.67,25.8,26.43,1272100.0],["2025-10-29",26.4,26.4,24.42,24.77,2121100.0],["2025-10-30",24.375,24.95,23.72,23.8,1733700.0],["2025-10-31",23.8,26.17,23.5,25.01,3593600.0],["2025-11-03",24.67,25.19,23.04,24.25,2901300.0],["2025-11-04",23.12,23.95,22.58,22.74,3241100.0],["2025-11-05",22.96,23.57,22.315,23.07,2165800.0],["2025-11-06",23.05,23.4,22.17,23.15,2353200.0],["2025-11-07",22.12,22.55,21.16,22.21,2277200.0],["2025-11-10",23.23,23.359,21.465,21.65,1763500.0],["2025-11-11",21.65,22.94,21.33,22.48,1736700.0],["2025-11-12",22.19,22.66,21.545,21.87,1794300.0],["2025-11-13",21.61,24.08,21.16,21.66,3650800.0],["2025-11-14",20.975,22.14,20.76,21.72,2202800.0],["2025-11-17",21.152,22.72,20.8,22.02,2029300.0],["2025-11-18",21.76,22.56,21.26,21.92,1596100.0],["2025-11-19",22.0,22.47,20.96,20.98,1652600.0],["2025-11-20",21.4,22.27,20.23,20.6,1620300.0],["2025-11-21",20.51,22.48,20.39,22.21,1946900.0],["2025-11-24",22.4,23.875,22.3,23.62,4097200.0],["2025-11-25",23.485,25.25,23.33,24.69,3625100.0],["2025-11-26",24.97,25.26,24.38,25.03,1367700.0],["2025-11-28",25.11,25.555,24.57,25.33,837300.0],["2025-12-01",24.78,25.24,24.0,24.05,1852800.0],["2025-12-02",24.03,24.38,23.335,23.37,1572700.0],["2025-12-03",23.48,26.85,23.3,26.74,2662600.0],["2025-12-04",26.39,29.155,26.345,28.91,2785200.0],["2025-12-05",28.79,28.87,27.0,27.09,2140800.0],["2025-12-08",27.55,28.14,26.77,27.1,1531900.0],["2025-12-09",26.66,27.13,26.12,26.48,1117100.0],["2025-12-10",26.32,28.28,25.863,27.4,1640900.0],["2025-12-11",27.25,28.085,27.0,27.51,1396200.0],["2025-12-12",27.495,27.91,26.83,27.36,1562800.0],["2025-12-15",27.47,28.1,26.56,26.83,1879100.0],["2025-12-16",26.545,27.375,26.37,26.76,1340200.0],["2025-12-17",26.8,27.87,25.53,25.6,1456100.0],["2025-12-18",26.0,26.77,25.8,26.17,1392100.0],["2025-12-19",26.4,27.16,26.3,26.57,3212800.0],["2025-12-22",26.45,28.635,26.165,27.92,1450800.0],["2025-12-23",27.63,27.866,27.19,27.77,866000.0],["2025-12-24",27.92,28.29,27.5,28.14,430300.0],["2025-12-26",28.0,28.03,26.71,27.98,1006400.0],["2025-12-29",27.64,28.7,27.28,27.84,1469300.0],["2025-12-30",27.75,27.963,27.38,27.82,881700.0],["2025-12-31",27.95,27.995,27.459,27.72,869100.0],["2026-01-02",27.78,27.95,26.25,27.14,1348800.0],["2026-01-05",27.03,27.96,26.33,26.84,1486800.0],["2026-01-06",26.8,30.5,26.61,28.34,2079400.0],["2026-01-07",28.52,30.08,28.52,28.93,1834300.0],["2026-01-08",28.52,28.93,27.59,28.0,1943300.0],["2026-01-09",28.17,28.71,27.286,27.55,1167900.0],["2026-01-12",29.5,36.44,29.16,33.69,7052800.0],["2026-01-13",33.48,34.89,31.61,34.55,2383900.0],["2026-01-14",34.61,36.18,34.3,35.41,2341800.0],["2026-01-15",35.34,35.51,31.9,32.05,2083200.0],["2026-01-16",31.98,32.24,30.78,31.22,1613500.0],["2026-01-20",30.12,31.592,29.8,30.965,1606700.0],["2026-01-21",30.84,32.13,30.32,31.12,2215800.0],["2026-01-22",31.39,35.34,30.824,34.26,3740500.0],["2026-01-23",33.98,35.055,31.49,31.56,2122400.0],["2026-01-26",31.288,31.895,30.16,30.95,1711200.0],["2026-01-27",30.91,32.26,30.32,30.7,1167200.0],["2026-01-28",30.96,30.97,28.37,29.02,2113500.0],["2026-01-29",28.684,29.93,28.62,29.29,1455300.0],["2026-01-30",29.0,29.04,27.439,27.62,1668700.0],["2026-02-02",27.51,28.48,27.0,27.92,1305900.0],["2026-02-03",27.71,29.26,27.1,27.89,1205500.0],["2026-02-04",27.72,27.931,26.05,26.95,1357200.0],["2026-02-05",26.46,27.04,24.3,24.73,2004000.0],["2026-02-06",25.63,26.68,25.21,26.52,1348000.0],["2026-02-09",26.45,27.33,25.785,27.28,1079100.0],["2026-02-10",27.4,27.86,26.76,26.95,1476700.0],["2026-02-11",26.97,27.2,25.23,25.99,1503500.0],["2026-02-12",26.09,27.02,25.69,26.93,2049600.0],["2026-02-13",27.65,29.26,27.33,27.92,1834200.0],["2026-02-17",27.56,28.08,26.2,27.49,1239700.0],["2026-02-18",27.5,28.255,27.22,27.56,1263200.0],["2026-02-19",27.42,27.91,26.75,27.88,1180300.0],["2026-02-20",28.5,28.5,26.81,27.59,1170300.0],["2026-02-23",27.32,28.35,27.06,28.33,983700.0],["2026-02-24",29.75,32.83,29.51,32.29,3748200.0],["2026-02-25",33.0,34.2,29.52,29.61,2122900.0],["2026-02-26",29.545,29.63,28.08,28.92,3041900.0],["2026-02-27",28.78,28.84,27.57,28.46,1675000.0],["2026-03-02",27.28,28.96,26.96,28.69,3329700.0],["2026-03-03",27.17,28.29,26.7,27.22,2886300.0],["2026-03-04",27.775,28.26,26.655,27.44,2232200.0],["2026-03-05",26.71,27.12,25.44,25.52,2090800.0],["2026-03-06",24.6,26.955,24.6,26.54,1608300.0],["2026-03-09",26.06,27.92,25.84,27.62,1243600.0],["2026-03-10",27.4,27.67,25.94,26.08,1341100.0],["2026-03-11",25.88,26.46,24.96,26.08,1393800.0],["2026-03-12",25.27,25.83,24.6,25.59,2684600.0],["2026-03-13",26.0,26.23,24.75,25.16,1664400.0],["2026-03-16",25.69,26.32,25.48,25.49,1474600.0],["2026-03-17",25.38,25.99,25.29,25.83,1336700.0],["2026-03-18",25.5,25.89,25.22,25.32,1686100.0],["2026-03-19",24.86,25.98,24.57,25.17,1406800.0],["2026-03-20",25.06,25.82,24.6,24.63,3102300.0],["2026-03-23",25.34,25.76,24.97,25.17,1295200.0],["2026-03-24",24.73,24.73,23.62,23.95,1588800.0],["2026-03-25",24.4,25.34,23.065,23.12,5332700.0],["2026-03-26",23.15,24.595,22.761,23.62,2295500.0],["2026-03-27",23.46,23.79,21.97,22.19,2631200.0],["2026-03-30",22.3,22.77,21.63,21.9,2264400.0],["2026-03-31",22.3,24.2,22.3,23.83,2393500.0],["2026-04-01",24.02,25.3,24.02,24.22,2092400.0],["2026-04-02",23.52,24.99,23.52,24.66,1853900.0],["2026-04-06",24.685,25.12,24.11,24.23,1298400.0],["2026-04-07",24.23,24.665,23.44,24.49,1897100.0],["2026-04-08",25.92,26.36,24.65,25.44,1852700.0],["2026-04-09",25.33,26.695,25.2,26.33,2011100.0],["2026-04-10",26.49,27.48,25.79,27.43,2004100.0],["2026-04-13",27.6,30.56,27.469,30.18,3345800.0],["2026-04-14",31.07,31.54,30.07,30.3,2191600.0],["2026-04-15",30.32,31.36,29.865,30.68,1847600.0],["2026-04-16",30.97,30.97,29.59,30.33,1712800.0],["2026-04-17",31.64,32.48,31.21,31.39,1944400.0],["2026-04-20",30.94,31.46,30.611,31.19,1257800.0],["2026-04-21",31.04,31.42,30.43,30.69,1748000.0],["2026-04-22",31.3,31.994,31.01,31.69,1665300.0],["2026-04-23",31.76,32.15,29.67,30.16,2694600.0],["2026-04-24",30.17,30.58,27.1,27.11,4714200.0],["2026-04-27",27.43,31.53,27.34,29.165,3153800.0],["2026-04-28",28.94,30.92,28.63,30.56,2472600.0],["2026-04-29",30.03,30.39,28.69,29.38,1753400.0],["2026-04-30",29.51,31.0,29.5,30.33,1435600.0],["2026-05-01",30.11,31.29,29.9,30.7,1462200.0],["2026-05-04",30.675,31.93,29.95,30.08,2165300.0],["2026-05-05",30.67,31.24,28.5,28.9,2053500.0],["2026-05-06",29.11,32.375,28.88,32.34,2187800.0],["2026-05-07",31.72,32.49,30.375,31.47,1756900.0],["2026-05-08",31.71,32.47,30.91,32.32,2853200.0],["2026-05-11",32.75,34.375,31.67,31.75,2410400.0],["2026-05-12",31.575,31.77,30.52,31.58,1438500.0],["2026-05-13",31.0,32.53,31.0,31.85,2823600.0],["2026-05-14",31.93,32.115,29.115,29.53,2424200.0],["2026-05-15",28.73,29.34,27.73,27.93,2010400.0],["2026-05-18",27.98,28.75,26.43,26.81,2002900.0],["2026-05-19",26.65,26.79,25.87,26.33,1488000.0],["2026-05-20",26.64,27.54,26.51,27.11,2137200.0],["2026-05-21",26.29,27.78,26.04,27.67,1980600.0],["2026-05-22",27.695,29.14,27.63,28.64,1327200.0],["2026-05-26",29.14,30.26,28.81,29.79,1411500.0],["2026-05-27",30.04,33.15,30.03,31.89,2728500.0],["2026-05-28",31.77,33.39,31.413,32.8,1799500.0],["2026-05-29",32.75,33.677,32.12,32.93,1793900.0],["2026-06-01",32.17,32.45,30.6,31.14,1648000.0],["2026-06-02",30.34,30.478,28.8,28.96,1771000.0],["2026-06-03",28.71,29.65,28.3,29.55,1155300.0],["2026-06-04",29.9,34.02,29.8,32.84,4393800.0],["2026-06-05",32.565,32.565,28.64,29.4,2365700.0],["2026-06-08",30.01,30.12,29.13,29.78,1311600.0],["2026-06-09",30.8,31.33,28.99,30.47,1571800.0],["2026-06-10",30.18,31.5,29.435,29.49,1528900.0],["2026-06-11",29.75,29.995,28.72,29.41,1931600.0],["2026-06-12",29.46,30.5,28.67,29.03,1587600.0],["2026-06-15",29.74,31.22,29.1,31.12,2904500.0],["2026-06-16",31.12,31.72,30.23,30.99,1205300.0],["2026-06-17",31.05,34.19,30.91,32.48,2174700.0],["2026-06-18",33.58,34.35,32.66,34.14,3509500.0],["2026-06-22",34.905,36.88,34.82,35.53,2603300.0],["2026-06-23",35.26,36.67,32.79,33.2,3604500.0],["2026-06-24",33.51,36.0,33.51,33.9,3037800.0],["2026-06-25",34.12,35.5,33.21,33.93,2156700.0],["2026-06-26",33.64,35.95,33.3,34.81,4788400.0],["2026-06-29",35.006,36.75,34.5,34.95,2894400.0],["2026-06-30",34.85,36.06,33.621,34.32,1672400.0],["2026-07-01",34.64,35.81,32.84,33.48,2167700.0],["2026-07-02",33.82,35.74,33.635,34.79,2316300.0],["2026-07-06",34.82,37.3,33.73,35.32,2404218.167792],["2026-07-07",36.615,38.26,34.4016,37.92,3939614.025769],["2026-07-08",36.434,37.435,35,36.88,3928742.021242],["2026-07-09",36.65,37.78,35.315,35.82,2508825.354726],["2026-07-10",35.64,35.64,31.34,32.68,2834086.252406],["2026-07-13",31.69,32.19,30.78,31,2861558.472094],["2026-07-14",31.39,31.55,29.9,30.89,1979690.563889],["2026-07-15",30.54,31.3,30.1501,30.84,1394925.569005],["2026-07-16",30.11,30.25,27.92,28.39,4194055.557205],["2026-07-17",27.37,28.51,27.1,27.53,1912844.742744],["2026-07-20",27.75,28.13,26.19,26.33,2766507.570174],["2026-07-21",26.5,27.77,26.1,27.29,1853030.338258],["2026-07-22",26.92,27.17,26.47,26.64,1544146.065587],["2026-07-23",26,26.655,25.68,25.91,2957692.225315],["2026-07-24",26.22,26.41,24.85,25.1,1807807.060144],["2026-07-27",25.448,26.105,25.04,25.07,1818418.32156],["2026-07-28",25,26.3,24.67,26.29,2296151.63707],["2026-07-29",26.19,27.02,25.65,26.02,1577531.137426],["2026-07-30",26.03,26.52,25.37,26.49,1453863.79362],["2026-07-31",26.83,26.933,25.3563,25.52,1068071.771737],["2026-08-03",25.545,26.25,24.67,25.91,1293848.048318],["2026-08-04",26.73,28.42,26.42,28.35,2150724.977589],["2026-08-05",28.42,28.47,26.62,27.07,2055958.214263],["2026-08-06",26.71,27.99,26.56,27.25,1168556.159718],["2026-08-07",27.71,28.35,27.13,27.48,1324185.085325],["2026-08-10",27.46,27.95,27.11,27.65,355752.170558],["2026-08-11",27.45,27.565,26.53,26.85,1328571.2112],["2026-08-12",27,27.31,26.62,26.71,1552376.629301],["2026-08-13",27.26,27.4888,26.26,26.51,2020079.155727],["2026-08-14",26.64,26.88,25.71,26.75,1228404.14098],["2026-08-17",26.52,27.24,26.4,27.1,1469470.003349],["2026-08-18",26.18,26.93,26,26.57,1194701.044691],["2026-08-19",28.41,29.16,27.64,29.07,3102781.074596],["2026-08-20",28.08,29.1,26.98,28.39,2408882.054423],["2026-08-21",28.74,30.5,28.61,29.76,2457584.166241],["2026-08-24",29.25,29.35,28.23,28.33,1244547.751909],["2026-08-25",28.94,31.48,28.78,31.03,2187354.979406],["2026-08-26",30.96,31.015,29.76,30.19,1387513.60963],["2026-08-27",30.14,30.82,29.72,30.48,1268873.967962],["2026-08-28",29.527,30.5,29.01,29.32,1330130.574133],["2026-08-31",28.82,29.82,28.33,29.43,1308099.188264],["2026-09-01",28.82,29.5588,28.7,29.02,888167.448283],["2026-09-02",29.27,30.1776,28.23,29.29,1292191.205686],["2026-09-03",29.49,29.65,28.02,29.46,1266763.984429],["2026-09-04",28.91,29.97,28.91,29.66,1181687.648017],["2026-09-08",26.76,27.3,25.035,26.83,6175815.094317],["2026-09-09",26.7,26.7,25.11,25.175,2843120.854779],["2026-09-10",24.76,24.89,23.98,24.37,1968759.108473],["2026-09-11",24.64,24.7599,23.95,23.99,1193643.579445],["2026-09-14",24.02,24.9299,23.99,24.12,1457084.330522]]}