{"t":"BRBR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-10-18",16.12,16.99,15.805,16.35,1219200.0],["2019-10-21",16.41,17.47,16.25,16.68,949200.0],["2019-10-22",16.58,16.701,15.65,16.0,2064900.0],["2019-10-23",15.98,16.7,15.73,16.25,4250700.0],["2019-10-24",16.25,16.4,15.98,16.3,450700.0],["2019-10-25",16.27,16.75,16.115,16.3,362700.0],["2019-10-28",16.45,16.83,16.3,16.68,291100.0],["2019-10-29",16.68,17.43,16.68,17.26,500200.0],["2019-10-30",17.26,17.839,17.07,17.41,467500.0],["2019-10-31",17.4,17.84,16.984,17.47,630900.0],["2019-11-01",17.47,18.49,17.439,17.99,905500.0],["2019-11-04",18.09,18.71,17.93,18.4,475500.0],["2019-11-05",18.45,18.73,17.51,17.77,697100.0],["2019-11-06",17.62,17.87,17.01,17.39,353200.0],["2019-11-07",17.36,18.1,17.21,17.95,289000.0],["2019-11-08",17.9,18.385,17.71,18.25,243100.0],["2019-11-11",18.35,19.22,18.35,18.94,797300.0],["2019-11-12",19.05,19.211,18.64,18.65,744000.0],["2019-11-13",18.69,19.22,18.5,19.22,547500.0],["2019-11-14",19.3,19.75,18.76,19.26,314300.0],["2019-11-15",19.26,19.436,18.88,19.08,183600.0],["2019-11-18",18.96,19.41,18.91,19.24,300700.0],["2019-11-19",19.22,19.54,18.68,19.4,716800.0],["2019-11-20",19.37,19.7,19.26,19.31,436300.0],["2019-11-21",19.28,19.563,18.79,18.87,442000.0],["2019-11-22",18.72,20.9,18.65,20.37,651900.0],["2019-11-25",20.75,20.75,20.06,20.1,312300.0],["2019-11-26",20.14,20.56,19.93,20.04,2192500.0],["2019-11-27",20.04,20.24,19.99,20.09,253000.0],["2019-11-29",20.1,20.26,20.01,20.03,84800.0],["2019-12-02",20.1,20.535,19.96,20.23,698900.0],["2019-12-03",20.2,20.48,20.02,20.25,525400.0],["2019-12-04",20.28,20.9,20.28,20.8,744800.0],["2019-12-05",20.75,21.259,20.45,20.77,392800.0],["2019-12-06",20.96,21.07,20.56,21.0,367400.0],["2019-12-09",21.08,21.339,20.72,21.24,1357100.0],["2019-12-10",21.22,21.485,20.61,21.0,455000.0],["2019-12-11",21.13,21.3,20.71,21.0,309100.0],["2019-12-12",20.97,21.3,20.53,20.87,296400.0],["2019-12-13",20.93,21.5,20.9,21.41,672400.0],["2019-12-16",21.6,21.72,21.36,21.55,728600.0],["2019-12-17",21.48,21.88,21.46,21.6,815400.0],["2019-12-18",21.7,21.999,21.27,21.78,800900.0],["2019-12-19",21.87,22.83,21.683,22.6,1494800.0],["2019-12-20",22.82,22.99,22.02,22.12,6791100.0],["2019-12-23",22.39,23.36,22.36,23.0,753600.0],["2019-12-24",23.0,23.27,23.0,23.14,310500.0],["2019-12-26",23.16,24.03,23.11,23.82,373300.0],["2019-12-27",23.93,24.03,22.81,22.99,352500.0],["2019-12-30",22.96,23.14,22.14,22.41,332900.0],["2019-12-31",22.32,22.47,21.26,21.29,542200.0],["2020-01-02",21.35,21.445,20.05,20.32,684500.0],["2020-01-03",20.12,20.42,19.845,20.34,402500.0],["2020-01-06",20.33,21.09,20.33,21.04,324500.0],["2020-01-07",21.03,22.07,20.843,21.97,338600.0],["2020-01-08",21.97,22.41,21.97,22.21,406700.0],["2020-01-09",22.25,22.36,21.36,21.41,595200.0],["2020-01-10",21.38,21.38,20.48,20.63,863500.0],["2020-01-13",20.58,20.915,20.43,20.53,651000.0],["2020-01-14",20.56,21.67,20.09,21.65,624100.0],["2020-01-15",21.57,23.15,21.563,22.45,481500.0],["2020-01-16",22.53,22.708,21.81,22.45,339100.0],["2020-01-17",22.5,22.63,21.87,22.56,319400.0],["2020-01-21",22.53,23.174,22.255,22.95,344600.0],["2020-01-22",22.98,23.35,22.64,22.78,215700.0],["2020-01-23",22.97,24.03,22.91,23.4,368400.0],["2020-01-24",23.49,23.53,22.42,22.69,306600.0],["2020-01-27",22.4,22.45,21.86,22.32,578500.0],["2020-01-28",22.55,23.56,22.55,23.36,236500.0],["2020-01-29",23.56,23.67,22.78,22.83,163500.0],["2020-01-30",22.66,22.915,22.24,22.63,203000.0],["2020-01-31",22.55,22.55,21.53,21.64,132000.0],["2020-02-03",21.76,22.17,21.57,21.86,484300.0],["2020-02-04",22.22,22.65,22.0,22.55,295700.0],["2020-02-05",22.86,22.903,21.86,22.75,323600.0],["2020-02-06",22.95,23.215,22.54,22.85,276300.0],["2020-02-07",22.99,23.61,20.03,21.26,877500.0],["2020-02-10",21.26,21.63,20.91,21.54,519600.0],["2020-02-11",21.84,22.55,21.763,21.97,294000.0],["2020-02-12",22.1,23.62,22.08,22.34,1090100.0],["2020-02-13",22.28,22.74,21.85,22.43,307900.0],["2020-02-14",22.56,22.7,21.82,22.33,518500.0],["2020-02-18",22.2,22.31,21.95,22.14,336500.0],["2020-02-19",22.23,22.32,21.54,21.56,206800.0],["2020-02-20",21.51,22.21,21.223,22.17,290400.0],["2020-02-21",22.22,22.4,21.624,22.24,172500.0],["2020-02-24",21.54,21.785,21.09,21.35,217600.0],["2020-02-25",21.42,21.84,20.52,21.0,356600.0],["2020-02-26",21.31,21.64,21.1,21.32,336800.0],["2020-02-27",21.0,21.2,20.25,20.55,471500.0],["2020-02-28",20.12,20.21,18.8,19.65,622200.0],["2020-03-02",19.76,20.2,18.71,20.16,420100.0],["2020-03-03",20.16,20.37,19.425,19.88,618300.0],["2020-03-04",20.23,20.38,19.4,20.28,269400.0],["2020-03-05",19.76,20.11,19.42,19.72,258000.0],["2020-03-06",19.23,19.42,18.5,19.31,429900.0],["2020-03-09",18.82,18.973,17.235,17.35,395700.0],["2020-03-10",17.59,18.18,16.56,16.62,329500.0],["2020-03-11",16.14,16.47,15.75,16.44,491300.0],["2020-03-12",15.37,16.11,14.48,16.02,607500.0],["2020-03-13",16.52,18.14,14.75,17.99,676500.0],["2020-03-16",17.49,17.49,15.73,17.01,658700.0],["2020-03-17",17.17,19.27,15.94,18.28,750600.0],["2020-03-18",17.07,18.31,15.8,16.62,593000.0],["2020-03-19",16.71,17.9,15.14,15.27,450700.0],["2020-03-20",15.53,16.8,14.43,15.27,1082700.0],["2020-03-23",15.27,15.45,13.56,14.44,447800.0],["2020-03-24",14.94,15.59,13.86,14.65,472400.0],["2020-03-25",14.59,14.91,14.08,14.72,409700.0],["2020-03-26",15.0,16.42,14.41,16.4,836900.0],["2020-03-27",15.89,17.17,15.44,16.84,506500.0],["2020-03-30",17.05,17.44,16.6,17.16,866800.0],["2020-03-31",17.05,17.39,16.6,17.05,679300.0],["2020-04-01",16.56,18.06,16.42,17.56,528800.0],["2020-04-02",17.92,18.6,16.824,18.51,306600.0],["2020-04-03",18.46,19.93,18.21,19.7,719100.0],["2020-04-06",19.9,20.37,18.854,19.11,437600.0],["2020-04-07",19.44,19.62,16.17,17.16,505800.0],["2020-04-08",17.45,18.43,16.5,17.06,627200.0],["2020-04-09",17.35,17.48,16.47,16.89,763100.0],["2020-04-13",16.94,17.59,16.586,17.52,474200.0],["2020-04-14",18.14,18.25,17.0,17.23,667700.0],["2020-04-15",17.0,17.18,15.77,15.9,1011500.0],["2020-04-16",16.08,16.82,15.44,16.49,1119200.0],["2020-04-17",16.69,16.8,15.36,15.92,636700.0],["2020-04-20",15.54,16.17,15.5,15.61,342600.0],["2020-04-21",15.28,15.82,15.28,15.66,386700.0],["2020-04-22",15.86,16.91,15.37,16.78,563200.0],["2020-04-23",16.68,17.44,16.32,17.14,459200.0],["2020-04-24",17.14,17.337,16.35,17.03,468100.0],["2020-04-27",17.15,17.8,17.05,17.47,480700.0],["2020-04-28",17.9,17.9,17.28,17.34,392700.0],["2020-04-29",17.78,18.25,17.56,18.0,337500.0],["2020-04-30",17.74,18.02,17.282,17.53,278400.0],["2020-05-01",17.27,17.305,16.42,16.66,202900.0],["2020-05-04",16.57,17.49,16.41,17.11,509400.0],["2020-05-05",17.38,17.42,16.22,16.44,326400.0],["2020-05-06",16.4,16.66,15.86,15.87,558700.0],["2020-05-07",16.03,17.78,15.97,17.11,593400.0],["2020-05-08",18.22,18.79,17.56,18.32,686000.0],["2020-05-11",18.01,19.26,17.81,19.05,574600.0],["2020-05-12",19.08,20.26,18.93,19.76,598500.0],["2020-05-13",19.71,20.0,18.12,18.82,449200.0],["2020-05-14",18.48,19.14,17.68,19.0,297900.0],["2020-05-15",19.06,20.03,18.74,19.66,598600.0],["2020-05-18",20.41,20.82,19.89,20.07,485900.0],["2020-05-19",19.93,20.67,19.76,19.82,493300.0],["2020-05-20",20.08,20.12,19.03,19.48,314200.0],["2020-05-21",19.41,19.41,18.72,19.18,287900.0],["2020-05-22",19.41,19.53,18.86,19.38,331900.0],["2020-05-26",19.96,20.29,19.68,19.91,228000.0],["2020-05-27",20.13,20.49,19.47,20.21,653000.0],["2020-05-28",20.38,20.995,20.04,20.08,266700.0],["2020-05-29",19.91,20.26,19.585,20.08,747600.0],["2020-06-01",20.17,20.49,19.895,20.21,497200.0],["2020-06-02",20.28,20.99,20.135,20.47,384200.0],["2020-06-03",20.71,21.56,20.66,21.15,518500.0],["2020-06-04",20.93,21.56,20.41,20.57,456100.0],["2020-06-05",21.03,22.68,20.9,21.97,664600.0],["2020-06-08",22.25,22.59,20.14,20.26,648800.0],["2020-06-09",20.08,21.24,19.91,21.0,459800.0],["2020-06-10",21.14,21.14,19.81,20.0,499200.0],["2020-06-11",19.6,20.0,18.67,18.73,343700.0],["2020-06-12",19.07,19.41,18.19,19.11,463500.0],["2020-06-15",18.76,19.98,18.637,19.71,365300.0],["2020-06-16",20.2,20.23,19.56,19.88,237100.0],["2020-06-17",19.9,20.14,19.15,19.52,398900.0],["2020-06-18",19.34,19.76,18.87,18.95,169500.0],["2020-06-19",19.0,19.25,18.535,18.66,453600.0],["2020-06-22",18.56,19.17,18.56,18.89,313100.0],["2020-06-23",19.02,19.21,18.72,18.8,312000.0],["2020-06-24",18.56,18.74,18.07,18.16,277400.0],["2020-06-25",18.01,18.71,17.82,18.66,363400.0],["2020-06-26",18.63,18.77,17.78,18.13,1206700.0],["2020-06-29",18.33,18.89,18.015,18.82,369500.0],["2020-06-30",18.69,20.09,18.69,19.94,564100.0],["2020-07-01",19.99,20.255,19.2,19.31,385100.0],["2020-07-02",19.59,19.83,19.35,19.66,150100.0],["2020-07-06",19.92,20.12,19.65,19.91,253600.0],["2020-07-07",19.66,19.92,19.33,19.44,290600.0],["2020-07-08",19.38,19.55,18.94,19.36,166700.0],["2020-07-09",19.29,19.49,18.89,19.12,180200.0],["2020-07-10",19.19,19.55,19.09,19.55,225700.0],["2020-07-13",19.55,20.079,19.5,20.02,320300.0],["2020-07-14",20.1,20.8,20.03,20.66,276600.0],["2020-07-15",21.0,21.48,20.47,20.53,241000.0],["2020-07-16",20.47,20.85,20.33,20.58,116000.0],["2020-07-17",20.61,20.92,20.48,20.52,108900.0],["2020-07-20",20.8,21.11,20.54,20.98,204600.0],["2020-07-21",21.21,21.29,20.35,20.5,727400.0],["2020-07-22",20.61,20.61,19.78,20.14,176400.0],["2020-07-23",20.14,20.58,19.92,20.36,1035300.0],["2020-07-24",19.75,19.86,18.64,18.74,874000.0],["2020-07-27",18.8,19.74,18.65,19.35,297800.0],["2020-07-28",19.22,19.52,18.94,19.35,219800.0],["2020-07-29",19.48,19.73,19.31,19.52,144300.0],["2020-07-30",19.23,19.62,18.87,19.5,309100.0],["2020-07-31",19.41,19.92,19.36,19.87,354800.0],["2020-08-03",20.02,20.02,19.44,19.63,250700.0],["2020-08-04",19.62,20.44,19.605,20.42,475700.0],["2020-08-05",20.61,20.74,19.58,20.69,573700.0],["2020-08-06",20.92,21.32,20.47,20.57,244000.0],["2020-08-07",18.67,20.24,17.68,19.79,1095500.0],["2020-08-10",19.78,20.0,19.18,19.32,330000.0],["2020-08-11",19.27,19.95,18.7,18.89,273900.0],["2020-08-12",18.97,19.85,18.87,19.52,969900.0],["2020-08-13",19.58,19.9,19.42,19.54,106100.0],["2020-08-14",19.37,19.79,19.37,19.56,174400.0],["2020-08-17",19.6,19.8,19.47,19.72,190200.0],["2020-08-18",19.65,19.72,19.151,19.6,288400.0],["2020-08-19",19.71,20.03,19.48,19.55,238200.0],["2020-08-20",19.24,19.82,19.24,19.62,150600.0],["2020-08-21",19.49,20.26,19.3,19.97,207700.0],["2020-08-24",20.15,20.15,19.59,20.1,180300.0],["2020-08-25",20.25,20.28,19.8,19.96,229600.0],["2020-08-26",19.78,20.01,19.47,19.54,346600.0],["2020-08-27",19.6,20.09,19.5,19.72,175000.0],["2020-08-28",19.82,19.96,19.53,19.92,531200.0],["2020-08-31",19.91,20.09,19.37,19.44,470800.0],["2020-09-01",19.29,19.7,19.29,19.54,290000.0],["2020-09-02",19.8,20.08,19.4,19.72,250900.0],["2020-09-03",19.69,19.94,19.3,19.87,235300.0],["2020-09-04",20.03,20.08,19.36,19.62,431200.0],["2020-09-08",19.48,19.48,18.54,19.07,358300.0],["2020-09-09",19.09,19.745,18.85,19.4,351100.0],["2020-09-10",19.4,20.07,19.4,19.61,416700.0],["2020-09-11",19.76,19.76,19.43,19.53,252700.0],["2020-09-14",19.53,19.76,19.28,19.3,283400.0],["2020-09-15",19.45,19.81,19.13,19.16,189800.0],["2020-09-16",19.23,19.45,19.0,19.0,183200.0],["2020-09-17",18.78,19.17,18.75,19.08,139800.0],["2020-09-18",19.16,19.37,18.54,19.03,363800.0],["2020-09-21",18.77,18.98,18.49,18.68,228700.0],["2020-09-22",18.76,19.24,18.6,19.14,294800.0],["2020-09-23",19.13,19.26,18.59,18.76,279300.0],["2020-09-24",18.88,19.17,18.595,19.0,178300.0],["2020-09-25",18.86,19.175,18.5,18.72,1234100.0],["2020-09-28",19.34,20.0,19.03,19.86,592400.0],["2020-09-29",19.83,20.77,19.71,20.6,370700.0],["2020-09-30",20.69,20.897,20.39,20.74,462700.0],["2020-10-01",20.89,21.265,20.56,21.0,196700.0],["2020-10-02",20.7,21.28,20.52,20.9,189300.0],["2020-10-05",20.97,21.17,20.82,20.93,152400.0],["2020-10-06",21.05,21.26,20.72,20.81,313000.0],["2020-10-07",20.9,21.79,20.9,21.51,244500.0],["2020-10-08",21.78,22.145,21.71,21.79,297500.0],["2020-10-09",21.83,22.23,21.815,22.06,270800.0],["2020-10-12",22.06,22.48,22.05,22.31,225500.0],["2020-10-13",22.05,22.54,22.05,22.42,354200.0],["2020-10-14",22.49,22.76,22.15,22.62,238500.0],["2020-10-15",22.42,22.91,22.28,22.75,199400.0],["2020-10-16",22.7,22.97,22.48,22.64,264900.0],["2020-10-19",22.65,22.76,21.58,21.62,151900.0],["2020-10-20",21.67,21.893,21.14,21.18,153500.0],["2020-10-21",21.17,21.61,21.02,21.22,297500.0],["2020-10-22",21.29,21.35,20.84,20.95,171000.0],["2020-10-23",21.0,21.19,20.825,20.97,141700.0],["2020-10-26",20.79,20.81,20.14,20.19,182600.0],["2020-10-27",20.22,20.65,20.2,20.24,137100.0],["2020-10-28",19.99,20.235,19.11,19.21,176900.0],["2020-10-29",19.11,19.16,18.49,18.88,241600.0],["2020-10-30",18.79,18.88,18.21,18.29,336700.0],["2020-11-02",18.55,18.93,17.9,18.86,401100.0],["2020-11-03",19.24,19.77,18.89,19.21,407500.0],["2020-11-04",19.21,19.74,18.91,19.6,163800.0],["2020-11-05",19.89,19.95,19.6,19.73,102300.0],["2020-11-06",19.81,19.91,19.25,19.27,170700.0],["2020-11-09",19.88,21.06,19.52,20.66,356000.0],["2020-11-10",20.72,21.21,20.27,20.29,285700.0],["2020-11-11",20.55,20.55,19.72,20.04,309200.0],["2020-11-12",19.98,20.18,19.74,20.05,231500.0],["2020-11-13",20.66,20.98,20.09,20.76,405700.0],["2020-11-16",21.1,21.275,20.83,20.89,334100.0],["2020-11-17",20.87,21.11,20.62,20.92,1151400.0],["2020-11-18",20.92,21.02,20.64,20.7,532300.0],["2020-11-19",20.7,20.72,19.39,20.02,461100.0],["2020-11-20",20.11,21.67,20.0,21.4,1070100.0],["2020-11-23",21.56,21.67,20.95,21.11,287400.0],["2020-11-24",21.3,21.39,21.054,21.19,290200.0],["2020-11-25",21.19,21.38,20.66,21.02,247000.0],["2020-11-27",21.26,21.26,20.83,20.97,69700.0],["2020-11-30",21.18,21.18,20.23,20.4,268700.0],["2020-12-01",20.53,20.92,20.13,20.85,290300.0],["2020-12-02",20.68,20.92,20.15,20.85,186200.0],["2020-12-03",20.89,21.03,20.61,20.93,235300.0],["2020-12-04",21.02,21.92,20.88,21.9,389900.0],["2020-12-07",21.82,22.8,21.725,22.78,368100.0],["2020-12-08",22.59,24.21,22.52,24.19,609600.0],["2020-12-09",24.55,25.32,23.925,24.22,498600.0],["2020-12-10",24.25,24.82,24.15,24.69,315200.0],["2020-12-11",24.59,24.99,23.86,24.12,576100.0],["2020-12-14",24.55,25.16,24.34,24.92,508700.0],["2020-12-15",25.17,25.408,24.4,24.49,358400.0],["2020-12-16",24.47,24.65,24.25,24.39,257400.0],["2020-12-17",24.51,24.765,23.95,24.66,359600.0],["2020-12-18",24.58,24.92,24.265,24.49,623300.0],["2020-12-21",23.96,24.24,23.39,24.15,305600.0],["2020-12-22",24.21,24.86,23.71,24.28,594200.0],["2020-12-23",24.31,24.75,23.86,24.51,298000.0],["2020-12-24",24.78,25.08,24.55,24.92,101200.0],["2020-12-28",25.0,25.29,23.56,24.14,477700.0],["2020-12-29",24.36,24.36,23.18,23.59,539200.0],["2020-12-30",23.55,23.98,23.37,23.76,240100.0],["2020-12-31",23.7,24.8,23.7,24.31,337400.0],["2021-01-04",24.24,24.24,23.39,23.74,272400.0],["2021-01-05",23.65,24.16,23.52,23.88,256700.0],["2021-01-06",25.03,25.59,24.0,24.96,499900.0],["2021-01-07",24.76,25.045,24.38,24.74,231400.0],["2021-01-08",24.85,25.26,24.5,25.09,345300.0],["2021-01-11",24.95,25.86,24.95,25.61,208400.0],["2021-01-12",25.82,25.99,24.43,24.88,338000.0],["2021-01-13",24.73,24.94,24.356,24.55,185400.0],["2021-01-14",24.63,24.95,24.23,24.3,212900.0],["2021-01-15",24.15,24.5,23.77,24.1,175400.0],["2021-01-19",24.27,24.49,23.51,23.61,164400.0],["2021-01-20",24.2,24.51,23.8,24.45,210000.0],["2021-01-21",24.54,25.17,24.045,24.7,271900.0],["2021-01-22",24.56,24.91,24.27,24.34,219700.0],["2021-01-25",24.35,25.19,24.23,24.46,321100.0],["2021-01-26",25.34,25.46,24.18,24.3,352000.0],["2021-01-27",24.1,24.27,23.25,23.97,401600.0],["2021-01-28",23.73,24.56,23.35,24.43,351400.0],["2021-01-29",24.34,24.38,23.105,23.26,311300.0],["2021-02-01",23.34,24.26,23.21,23.93,226900.0],["2021-02-02",24.39,24.45,23.81,24.36,224200.0],["2021-02-03",24.16,24.77,23.82,24.59,184000.0],["2021-02-04",24.38,25.09,24.219,24.95,175500.0],["2021-02-05",24.99,26.53,24.31,24.35,336100.0],["2021-02-08",24.42,25.05,23.77,24.77,334400.0],["2021-02-09",24.91,25.101,23.98,24.28,259200.0],["2021-02-10",24.77,25.33,24.205,24.95,265800.0],["2021-02-11",25.57,25.57,24.28,24.6,157100.0],["2021-02-12",24.39,24.63,24.3,24.52,117500.0],["2021-02-16",24.5,25.16,24.41,24.55,230300.0],["2021-02-17",24.37,24.53,23.895,24.13,199700.0],["2021-02-18",23.94,24.28,23.9,24.03,151900.0],["2021-02-19",24.06,24.34,23.69,23.9,174300.0],["2021-02-22",23.8,24.12,23.61,23.81,210500.0],["2021-02-23",23.79,23.81,22.75,23.08,261600.0],["2021-02-24",22.97,23.6,22.74,23.45,161900.0],["2021-02-25",23.66,23.73,22.6,23.05,266100.0],["2021-02-26",23.1,23.165,22.635,22.72,231100.0],["2021-03-01",23.01,23.64,22.81,23.31,125600.0],["2021-03-02",23.37,23.54,22.985,23.1,154000.0],["2021-03-03",23.1,23.29,22.5,22.5,173400.0],["2021-03-04",22.51,23.08,22.37,22.7,457000.0],["2021-03-05",23.1,23.85,22.76,23.38,263400.0],["2021-03-08",23.29,24.74,23.155,24.62,333300.0],["2021-03-09",25.11,25.78,24.7,25.45,397700.0],["2021-03-10",25.65,26.42,25.5,25.7,323600.0],["2021-03-11",25.84,25.96,25.47,25.7,315200.0],["2021-03-12",25.92,26.41,25.56,26.03,226500.0],["2021-03-15",25.87,26.29,25.59,26.08,152400.0],["2021-03-16",26.22,26.38,25.76,25.97,332900.0],["2021-03-17",25.94,26.19,25.69,25.94,372100.0],["2021-03-18",25.81,26.27,24.64,24.73,231900.0],["2021-03-19",24.72,25.3,24.65,24.98,472600.0],["2021-03-22",24.91,25.35,24.64,24.75,193800.0],["2021-03-23",24.42,24.75,23.83,24.09,246700.0],["2021-03-24",24.25,24.5,23.79,23.81,266600.0],["2021-03-25",23.86,24.43,23.39,24.08,200600.0],["2021-03-26",24.15,24.53,23.86,24.49,113200.0],["2021-03-29",24.23,24.91,24.1,24.11,170700.0],["2021-03-30",23.95,24.275,23.78,23.88,137900.0],["2021-03-31",23.91,24.058,23.54,23.61,233700.0],["2021-04-01",23.66,24.42,23.53,24.2,181000.0],["2021-04-05",24.49,24.821,24.15,24.63,190100.0],["2021-04-06",24.76,25.61,24.5,24.65,265700.0],["2021-04-07",24.59,24.72,24.09,24.11,184000.0],["2021-04-08",24.02,24.74,24.0,24.37,180400.0],["2021-04-09",24.31,24.31,23.85,23.92,113300.0],["2021-04-12",23.99,24.55,23.92,24.23,186500.0],["2021-04-13",24.11,24.36,23.76,23.88,177400.0],["2021-04-14",23.93,24.28,23.84,23.99,135100.0],["2021-04-15",24.29,24.415,24.0,24.03,190800.0],["2021-04-16",24.39,25.045,24.07,25.0,236000.0],["2021-04-19",24.91,25.02,24.41,24.8,160500.0],["2021-04-20",24.52,25.11,24.52,24.71,186900.0],["2021-04-21",24.67,25.33,24.67,25.17,133300.0],["2021-04-22",25.14,25.55,24.83,25.19,200200.0],["2021-04-23",25.25,25.59,25.135,25.52,130100.0],["2021-04-26",25.57,25.89,25.36,25.78,166400.0],["2021-04-27",25.85,26.06,25.56,25.92,165300.0],["2021-04-28",26.02,26.289,25.69,25.85,210100.0],["2021-04-29",26.02,26.345,25.83,26.01,163600.0],["2021-04-30",25.94,26.2,25.23,25.79,313900.0],["2021-05-03",26.03,26.12,25.44,25.86,141800.0],["2021-05-04",25.93,26.142,25.44,25.53,99500.0],["2021-05-05",25.63,25.65,25.25,25.3,127300.0],["2021-05-06",25.45,25.83,25.16,25.39,314700.0],["2021-05-07",25.73,26.02,25.18,26.01,271800.0],["2021-05-10",26.38,27.67,25.95,27.64,396600.0],["2021-05-11",27.96,29.91,27.22,27.42,222900.0],["2021-05-12",27.38,27.52,26.49,26.6,383900.0],["2021-05-13",26.68,27.23,26.55,27.15,213400.0],["2021-05-14",27.21,27.525,27.03,27.15,261100.0],["2021-05-17",26.87,27.62,26.68,27.15,623200.0],["2021-05-18",27.19,27.92,26.96,27.22,137600.0],["2021-05-19",26.93,27.44,26.541,27.41,134400.0],["2021-05-20",27.9,27.96,27.35,27.94,200500.0],["2021-05-21",28.23,28.6,27.84,28.1,477900.0],["2021-05-24",28.25,28.25,27.93,28.23,269200.0],["2021-05-25",28.33,28.33,27.69,27.88,216900.0],["2021-05-26",28.09,28.86,27.95,28.53,310600.0],["2021-05-27",28.81,29.07,28.34,28.5,247800.0],["2021-05-28",28.33,28.88,28.33,28.68,224900.0],["2021-06-01",28.74,29.5,28.67,29.17,433600.0],["2021-06-02",29.11,29.82,28.98,29.03,288800.0],["2021-06-03",28.95,29.08,28.67,28.83,214400.0],["2021-06-04",28.86,28.95,28.17,28.53,186600.0],["2021-06-07",28.48,28.86,28.14,28.35,112900.0],["2021-06-08",28.3,28.71,28.19,28.54,245200.0],["2021-06-09",28.51,29.0,28.42,28.64,292800.0],["2021-06-10",28.66,28.66,28.23,28.26,176100.0],["2021-06-11",28.32,28.59,28.09,28.38,241800.0],["2021-06-14",28.37,29.02,28.16,28.89,331200.0],["2021-06-15",28.99,29.21,28.7,29.21,276400.0],["2021-06-16",29.2,29.65,29.0,29.27,323100.0],["2021-06-17",29.32,31.25,28.97,31.02,833300.0],["2021-06-18",31.09,31.21,29.49,29.88,516700.0],["2021-06-21",30.05,30.67,29.64,30.64,253100.0],["2021-06-22",30.4,31.07,30.1,30.85,220400.0],["2021-06-23",30.99,30.99,30.225,30.34,224900.0],["2021-06-24",30.36,30.64,30.0,30.64,180000.0],["2021-06-25",30.56,31.22,30.52,30.84,1345500.0],["2021-06-28",30.93,31.41,30.57,31.37,192100.0],["2021-06-29",31.43,31.73,31.15,31.26,280200.0],["2021-06-30",31.24,31.75,31.1,31.34,191600.0],["2021-07-01",31.45,31.89,31.07,31.78,322400.0],["2021-07-02",32.15,32.601,31.95,32.34,180400.0],["2021-07-06",32.39,32.42,31.58,32.28,246200.0],["2021-07-07",32.28,33.94,31.4,31.88,1039600.0],["2021-07-08",31.65,32.19,31.29,31.81,282200.0],["2021-07-09",32.33,32.35,31.65,31.83,324300.0],["2021-07-12",31.79,32.01,31.4,31.6,251300.0],["2021-07-13",31.44,31.63,31.1,31.43,225600.0],["2021-07-14",31.69,31.95,31.37,31.72,150100.0],["2021-07-15",31.6,32.105,31.52,31.91,137600.0],["2021-07-16",32.26,32.26,31.69,31.7,193300.0],["2021-07-19",31.24,32.07,31.15,31.65,236300.0],["2021-07-20",31.85,32.22,31.77,31.79,219100.0],["2021-07-21",31.99,32.06,31.63,31.64,140200.0],["2021-07-22",31.55,31.595,30.925,31.21,285500.0],["2021-07-23",31.47,32.25,31.09,32.0,629200.0],["2021-07-26",32.0,32.09,31.55,31.74,327400.0],["2021-07-27",31.61,32.39,31.4,32.28,389400.0],["2021-07-28",32.4,32.65,31.85,32.5,368600.0],["2021-07-29",32.49,33.26,32.49,33.05,173400.0],["2021-07-30",33.16,33.18,32.77,33.07,187900.0],["2021-08-02",33.2,33.58,32.37,32.58,204700.0],["2021-08-03",32.76,32.825,32.23,32.3,202700.0],["2021-08-04",32.01,32.43,31.79,31.81,232100.0],["2021-08-05",32.04,32.23,31.7,32.14,205600.0],["2021-08-06",32.35,33.97,29.22,29.51,692100.0],["2021-08-09",30.98,30.98,28.08,28.18,779200.0],["2021-08-10",28.8,30.67,28.79,30.17,1273300.0],["2021-08-11",30.17,31.8,30.06,31.55,728500.0],["2021-08-12",31.43,31.52,30.76,31.2,218100.0],["2021-08-13",31.39,32.685,31.39,32.02,330600.0],["2021-08-16",32.02,32.71,31.53,31.59,263400.0],["2021-08-17",31.35,32.31,31.105,32.0,278700.0],["2021-08-18",31.91,32.09,30.92,30.94,214600.0],["2021-08-19",30.61,32.03,30.54,31.85,194600.0],["2021-08-20",31.9,32.8,31.86,32.56,212900.0],["2021-08-23",32.67,33.2,32.5,32.87,168600.0],["2021-08-24",32.78,33.28,32.38,33.06,199000.0],["2021-08-25",32.86,33.11,32.43,32.89,183900.0],["2021-08-26",32.71,32.98,32.12,32.17,210300.0],["2021-08-27",31.96,33.3,31.955,33.06,266000.0],["2021-08-30",33.16,33.49,32.82,32.93,167600.0],["2021-08-31",33.18,33.81,32.715,33.77,598300.0],["2021-09-01",33.65,33.65,32.33,32.94,223800.0],["2021-09-02",32.95,33.6,32.76,33.41,223600.0],["2021-09-03",33.3,33.65,32.96,33.25,115400.0],["2021-09-07",33.25,33.7,32.95,33.43,226700.0],["2021-09-08",33.24,34.09,33.08,33.98,212300.0],["2021-09-09",34.0,34.19,33.25,33.39,197400.0],["2021-09-10",33.43,33.5,33.01,33.18,253700.0],["2021-09-13",33.4,33.995,33.09,33.24,262800.0],["2021-09-14",33.4,33.4,30.992,31.07,534500.0],["2021-09-15",30.94,32.2,30.86,31.82,361800.0],["2021-09-16",31.73,31.85,30.82,31.73,258900.0],["2021-09-17",31.79,31.91,31.04,31.85,580500.0],["2021-09-20",31.28,31.68,30.67,31.22,206900.0],["2021-09-21",31.73,31.94,30.9,31.5,281700.0],["2021-09-22",31.91,32.52,31.62,32.22,243300.0],["2021-09-23",32.45,32.95,31.79,31.9,328900.0],["2021-09-24",31.52,32.13,31.339,31.81,205900.0],["2021-09-27",31.91,32.11,31.34,31.34,205200.0],["2021-09-28",31.19,31.66,30.77,31.06,492700.0],["2021-09-29",31.18,32.24,31.03,31.59,319300.0],["2021-09-30",31.8,32.13,30.72,30.75,215900.0],["2021-10-01",31.11,31.22,30.1,31.18,246700.0],["2021-10-04",30.86,31.23,30.36,30.62,212300.0],["2021-10-05",30.75,31.2,30.31,30.97,244000.0],["2021-10-06",30.68,30.702,29.42,29.58,303000.0],["2021-10-07",29.72,29.99,28.97,29.0,442600.0],["2021-10-08",28.92,29.01,28.18,28.2,312200.0],["2021-10-11",28.15,28.16,27.45,27.68,253900.0],["2021-10-12",27.8,28.16,27.39,27.78,249500.0],["2021-10-13",27.01,27.52,25.89,25.94,615500.0],["2021-10-14",26.07,26.16,24.5,25.26,1138700.0],["2021-10-15",25.5,25.54,24.35,24.41,969100.0],["2021-10-18",24.39,25.5,24.285,25.03,860500.0],["2021-10-19",25.17,25.26,24.35,24.69,561400.0],["2021-10-20",24.72,25.52,24.7,25.43,339700.0],["2021-10-21",25.34,25.815,25.31,25.79,338600.0],["2021-10-22",25.79,26.41,25.71,26.06,466500.0],["2021-10-25",26.09,27.35,25.75,27.33,416500.0],["2021-10-26",27.33,27.35,26.29,26.48,362900.0],["2021-10-27",26.58,26.58,25.64,26.24,746600.0],["2021-10-28",26.12,26.88,26.01,26.88,312900.0],["2021-10-29",26.84,27.18,26.55,26.82,511300.0],["2021-11-01",26.86,27.39,26.67,27.08,201000.0],["2021-11-02",27.09,27.14,25.99,26.12,415200.0],["2021-11-03",26.0,26.57,25.76,26.17,264400.0],["2021-11-04",26.25,26.509,25.95,26.24,226200.0],["2021-11-05",26.53,27.14,26.2,26.25,490700.0],["2021-11-08",26.25,26.965,25.79,26.67,687100.0],["2021-11-09",26.9,27.26,26.31,27.17,514900.0],["2021-11-10",26.98,27.22,26.47,26.51,177300.0],["2021-11-11",26.73,27.03,26.4,26.74,181300.0],["2021-11-12",26.83,27.33,26.55,26.94,455500.0],["2021-11-15",27.08,27.249,26.65,27.1,189300.0],["2021-11-16",27.12,27.42,26.93,27.0,302700.0],["2021-11-17",27.1,27.15,25.8,25.85,254000.0],["2021-11-18",25.63,25.88,24.18,24.5,760100.0],["2021-11-19",20.81,23.68,20.36,23.11,3071300.0],["2021-11-22",22.84,24.99,22.83,24.87,750600.0],["2021-11-23",24.62,25.35,24.47,24.82,560800.0],["2021-11-24",24.53,25.35,24.53,25.25,479200.0],["2021-11-26",24.71,25.12,24.25,24.7,284700.0],["2021-11-29",24.82,24.905,23.58,23.62,470600.0],["2021-11-30",23.32,23.4,21.45,21.52,920000.0],["2021-12-01",21.7,22.09,21.37,21.54,647200.0],["2021-12-02",21.7,22.92,21.51,22.64,670800.0],["2021-12-03",22.76,22.905,21.85,22.04,642700.0],["2021-12-06",22.0,22.85,21.94,22.73,628300.0],["2021-12-07",22.96,24.36,22.96,24.24,541900.0],["2021-12-08",24.05,24.54,23.83,24.14,473500.0],["2021-12-09",23.86,25.06,23.86,24.9,692100.0],["2021-12-10",25.05,25.29,24.8,24.8,409700.0],["2021-12-13",24.78,25.525,24.68,25.06,427300.0],["2021-12-14",25.06,25.21,24.76,24.92,399200.0],["2021-12-15",24.85,25.35,24.705,24.75,539200.0],["2021-12-16",24.8,25.54,24.7,25.3,883700.0],["2021-12-17",25.26,26.98,25.08,26.74,908400.0],["2021-12-20",26.12,26.6,25.55,26.25,523900.0],["2021-12-21",26.42,27.397,26.035,27.3,712100.0],["2021-12-22",27.13,27.47,26.69,27.31,464300.0],["2021-12-23",27.66,27.73,26.977,27.01,306600.0],["2021-12-27",27.11,27.81,27.085,27.76,9834100.0],["2021-12-28",27.79,28.23,27.32,27.64,290500.0],["2021-12-29",27.89,28.06,27.1,28.03,468400.0],["2021-12-30",28.26,29.02,27.93,28.77,870300.0],["2021-12-31",28.74,29.09,28.01,28.53,697800.0],["2022-01-03",28.53,28.78,27.51,28.45,440800.0],["2022-01-04",28.55,28.7,27.93,28.31,469200.0],["2022-01-05",28.49,28.88,27.37,27.54,588200.0],["2022-01-06",27.65,27.88,26.79,27.18,667500.0],["2022-01-07",27.28,27.66,26.14,26.23,619500.0],["2022-01-10",25.71,26.2,25.02,26.2,955000.0],["2022-01-11",26.28,26.3,24.87,25.41,795700.0],["2022-01-12",25.51,26.0,24.73,24.83,698000.0],["2022-01-13",24.85,25.7,24.62,25.46,827400.0],["2022-01-14",25.31,25.99,25.25,25.92,634800.0],["2022-01-18",25.54,25.75,25.03,25.26,705800.0],["2022-01-19",25.44,25.44,24.66,24.75,594000.0],["2022-01-20",24.92,25.32,24.26,24.26,533500.0],["2022-01-21",24.21,24.77,23.93,24.42,453800.0],["2022-01-24",24.03,26.71,24.03,26.53,1451300.0],["2022-01-25",26.15,26.525,25.42,25.72,570400.0],["2022-01-26",25.77,26.19,24.28,24.37,786900.0],["2022-01-27",24.99,25.2,23.25,23.67,746900.0],["2022-01-28",23.82,24.43,23.6,24.09,673300.0],["2022-01-31",24.08,24.5,23.36,24.36,925600.0],["2022-02-01",24.5,24.85,24.21,24.59,717900.0],["2022-02-02",24.53,25.24,24.03,24.05,466600.0],["2022-02-03",23.73,24.17,23.69,23.69,492100.0],["2022-02-04",24.1,24.84,22.87,23.01,759400.0],["2022-02-07",23.69,25.03,23.5,24.98,611000.0],["2022-02-08",25.05,26.46,24.775,26.31,596400.0],["2022-02-09",26.47,26.545,25.48,25.79,790300.0],["2022-02-10",25.54,26.11,24.9,25.15,542100.0],["2022-02-11",25.26,25.88,24.7,25.05,464600.0],["2022-02-14",25.08,25.49,24.73,25.14,475600.0],["2022-02-15",25.2,25.65,24.9,25.26,408700.0],["2022-02-16",25.25,25.41,24.79,25.0,433400.0],["2022-02-17",24.94,25.07,24.52,24.53,388400.0],["2022-02-18",24.41,25.0,24.33,24.37,549400.0],["2022-02-22",24.1,25.78,23.93,25.57,684400.0],["2022-02-23",25.46,25.72,25.06,25.23,432600.0],["2022-02-24",24.85,25.145,24.12,24.82,660400.0],["2022-02-25",24.59,25.4,24.36,25.36,419300.0],["2022-02-28",25.2,25.73,24.94,25.57,399300.0],["2022-03-01",25.63,26.13,24.85,25.45,519600.0],["2022-03-02",25.32,26.19,25.16,25.68,532100.0],["2022-03-03",25.76,25.94,25.185,25.42,297100.0],["2022-03-04",25.16,25.92,24.76,25.85,562900.0],["2022-03-07",27.45,28.95,26.81,27.52,3059500.0],["2022-03-08",27.24,28.22,26.42,27.68,1648800.0],["2022-03-09",27.5,28.415,27.11,27.44,1994800.0],["2022-03-10",27.25,27.69,26.59,27.34,1235100.0],["2022-03-11",25.47,25.72,22.72,24.52,8157800.0],["2022-03-14",24.47,26.42,23.91,25.05,5089700.0],["2022-03-15",23.55,26.35,23.55,25.07,10989800.0],["2022-03-16",25.77,25.91,24.86,24.98,3503900.0],["2022-03-17",24.79,25.47,23.5,24.82,2407100.0],["2022-03-18",25.12,25.12,24.21,24.21,2226500.0],["2022-03-21",24.06,24.7,23.66,24.01,908500.0],["2022-03-22",24.0,24.215,23.39,23.64,1229500.0],["2022-03-23",23.49,23.56,22.46,22.71,1090200.0],["2022-03-24",22.65,23.07,22.18,22.82,1883600.0],["2022-03-25",22.99,23.23,22.035,22.22,774000.0],["2022-03-28",22.13,23.24,21.76,22.13,1219500.0],["2022-03-29",22.34,23.76,22.34,23.76,1085000.0],["2022-03-30",23.77,24.45,23.02,23.4,742200.0],["2022-03-31",23.23,24.13,23.03,23.08,766700.0],["2022-04-01",23.15,24.35,23.15,24.28,831200.0],["2022-04-04",24.25,24.91,23.82,24.69,736200.0],["2022-04-05",24.78,25.29,24.53,24.58,614200.0],["2022-04-06",24.79,25.1,24.08,24.14,719400.0],["2022-04-07",24.06,24.32,23.37,24.14,882800.0],["2022-04-08",24.16,25.05,24.16,24.78,2045600.0],["2022-04-11",24.8,25.525,24.8,25.39,795300.0],["2022-04-12",25.7,26.28,25.44,25.82,756300.0],["2022-04-13",25.84,26.216,24.87,25.82,783600.0],["2022-04-14",25.94,25.94,24.23,24.23,715500.0],["2022-04-18",24.07,24.385,23.42,23.8,824200.0],["2022-04-19",23.63,24.93,23.63,24.74,660900.0],["2022-04-20",24.82,25.5,24.54,24.72,578200.0],["2022-04-21",25.02,25.26,24.0,24.01,761500.0],["2022-04-22",23.8,24.2,22.97,23.25,933200.0],["2022-04-25",23.12,24.115,22.88,23.98,822600.0],["2022-04-26",23.27,23.36,22.08,22.12,918800.0],["2022-04-27",22.06,22.9,21.81,22.48,966900.0],["2022-04-28",22.63,22.904,21.575,22.04,552100.0],["2022-04-29",21.8,22.34,21.34,21.43,726500.0],["2022-05-02",21.39,21.69,20.85,21.32,869000.0],["2022-05-03",21.16,21.8,21.01,21.58,498500.0],["2022-05-04",21.64,21.68,20.77,21.59,586100.0],["2022-05-05",21.1,21.305,20.41,20.86,1163100.0],["2022-05-06",22.5,24.77,21.762,24.42,1796500.0],["2022-05-09",25.69,26.6,24.66,24.91,1782400.0],["2022-05-10",24.92,25.01,23.72,23.94,1317100.0],["2022-05-11",24.1,24.915,23.48,23.5,886300.0],["2022-05-12",23.3,24.19,22.89,23.21,993700.0],["2022-05-13",23.15,24.74,22.885,24.72,505200.0],["2022-05-16",24.43,24.7,24.23,24.39,719300.0],["2022-05-17",24.77,25.905,24.46,25.82,890100.0],["2022-05-18",25.52,25.64,24.65,24.88,817600.0],["2022-05-19",24.95,25.52,24.275,25.27,1170900.0],["2022-05-20",25.41,25.76,24.51,24.97,597900.0],["2022-05-23",25.26,26.23,25.26,26.0,681100.0],["2022-05-24",26.41,26.64,25.89,26.27,699600.0],["2022-05-25",26.03,26.235,25.21,25.73,978200.0],["2022-05-26",26.42,26.42,25.52,25.88,674100.0],["2022-05-27",25.75,26.35,25.68,26.12,604700.0],["2022-05-31",25.85,26.359,25.48,26.15,710700.0],["2022-06-01",26.17,26.69,25.74,25.87,581100.0],["2022-06-02",26.0,26.01,25.35,25.99,900400.0],["2022-06-03",25.7,26.24,25.481,25.92,451200.0],["2022-06-06",26.06,26.355,25.765,26.33,513900.0],["2022-06-07",25.88,26.66,25.86,26.63,525300.0],["2022-06-08",26.26,26.835,26.225,26.28,440600.0],["2022-06-09",26.09,26.64,25.8,25.86,516400.0],["2022-06-10",25.32,25.65,24.925,25.4,575700.0],["2022-06-13",24.89,25.16,24.06,24.17,591800.0],["2022-06-14",24.11,24.43,23.84,24.15,750900.0],["2022-06-15",24.45,24.89,23.605,23.98,1210700.0],["2022-06-16",23.51,23.71,22.72,22.85,1019200.0],["2022-06-17",22.79,23.6,22.69,23.39,1855700.0],["2022-06-21",23.89,23.89,23.14,23.28,870400.0],["2022-06-22",23.13,23.77,23.07,23.59,821400.0],["2022-06-23",23.74,25.64,23.74,25.58,775300.0],["2022-06-24",25.68,25.79,25.09,25.6,3143300.0],["2022-06-27",25.77,26.19,25.05,25.16,1500000.0],["2022-06-28",25.31,25.38,24.49,24.82,1311600.0],["2022-06-29",24.76,24.86,24.19,24.82,623900.0],["2022-06-30",24.71,24.94,24.255,24.89,753700.0],["2022-07-01",24.85,25.04,23.98,25.03,1138900.0],["2022-07-05",24.71,25.0,24.22,24.59,813500.0],["2022-07-06",24.76,24.95,24.0,24.32,1026100.0],["2022-07-07",24.63,24.63,23.74,23.79,491800.0],["2022-07-08",23.65,23.93,23.47,23.79,504400.0],["2022-07-11",23.78,24.09,23.31,23.58,800400.0],["2022-07-12",23.66,24.05,23.47,23.59,488300.0],["2022-07-13",23.39,23.61,23.01,23.02,492700.0],["2022-07-14",22.63,23.26,22.63,23.02,522000.0],["2022-07-15",23.92,23.92,23.35,23.5,678500.0],["2022-07-18",23.52,23.95,23.5,23.54,317800.0],["2022-07-19",23.74,23.89,23.48,23.78,749200.0],["2022-07-20",23.79,24.07,23.36,23.79,796300.0],["2022-07-21",23.63,24.52,23.63,24.49,721300.0],["2022-07-22",24.57,24.96,24.12,24.42,573000.0],["2022-07-25",24.42,24.76,24.08,24.27,766800.0],["2022-07-26",24.1,24.13,23.42,23.85,623900.0],["2022-07-27",23.77,24.68,23.77,24.6,573300.0],["2022-07-28",24.7,25.25,24.47,24.71,551400.0],["2022-07-29",24.77,24.78,23.97,24.14,636100.0],["2022-08-01",23.92,25.56,23.92,25.48,588800.0],["2022-08-02",25.66,25.675,25.02,25.28,401100.0],["2022-08-03",25.21,25.57,25.08,25.46,447600.0],["2022-08-04",25.63,25.63,24.69,25.31,826100.0],["2022-08-05",24.5,24.98,22.89,24.96,932500.0],["2022-08-08",25.5,26.33,25.19,25.99,1279600.0],["2022-08-09",24.1,24.46,23.56,23.69,9425700.0],["2022-08-10",23.94,25.32,23.73,24.88,6454600.0],["2022-08-11",25.25,25.35,24.23,24.28,3261300.0],["2022-08-12",24.29,24.37,23.45,23.59,1414400.0],["2022-08-15",23.47,24.185,23.18,24.08,840700.0],["2022-08-16",24.02,24.47,23.82,24.24,1038800.0],["2022-08-17",24.0,25.28,23.81,24.94,1267500.0],["2022-08-18",24.94,25.52,24.73,25.51,1020600.0],["2022-08-19",25.33,26.43,25.32,26.24,1729700.0],["2022-08-22",25.92,26.15,25.08,25.32,1233900.0],["2022-08-23",25.47,25.59,24.8,24.8,738600.0],["2022-08-24",24.94,25.24,24.6,24.96,510800.0],["2022-08-25",24.8,25.47,24.8,25.4,512400.0],["2022-08-26",25.4,25.59,24.28,24.37,472400.0],["2022-08-29",24.03,24.28,23.79,24.2,527500.0],["2022-08-30",24.29,24.29,23.49,23.79,925500.0],["2022-08-31",23.79,24.07,23.575,23.69,969600.0],["2022-09-01",23.44,23.835,23.36,23.71,746900.0],["2022-09-02",24.04,24.2,23.12,23.17,944500.0],["2022-09-06",23.37,24.372,23.17,24.09,1431100.0],["2022-09-07",24.01,24.74,23.76,24.73,714100.0],["2022-09-08",24.49,25.4,24.35,25.22,985200.0],["2022-09-09",25.25,25.48,24.52,24.93,977800.0],["2022-09-12",24.99,25.6,24.94,25.01,1006000.0],["2022-09-13",24.84,25.075,24.41,24.42,771900.0],["2022-09-14",24.66,24.86,24.36,24.65,851400.0],["2022-09-15",24.43,24.81,24.06,24.24,727600.0],["2022-09-16",24.16,24.22,23.5,23.63,2989500.0],["2022-09-19",23.23,24.02,23.23,23.99,630800.0],["2022-09-20",23.67,23.96,23.48,23.74,560200.0],["2022-09-21",23.96,24.03,22.91,22.96,855000.0],["2022-09-22",22.77,22.8,21.665,21.75,914400.0],["2022-09-23",21.41,21.8,21.29,21.69,884300.0],["2022-09-26",21.81,22.31,21.72,21.85,669000.0],["2022-09-27",21.95,22.15,21.07,21.11,763400.0],["2022-09-28",21.31,21.635,20.93,21.39,600100.0],["2022-09-29",21.12,21.24,20.2,20.4,1028700.0],["2022-09-30",20.51,21.22,20.31,20.61,1068000.0],["2022-10-03",20.91,21.34,20.31,21.23,688500.0],["2022-10-04",21.41,21.912,21.33,21.58,664300.0],["2022-10-05",21.18,21.62,21.12,21.42,514900.0],["2022-10-06",21.46,21.62,20.99,21.14,733100.0],["2022-10-07",20.94,21.16,20.67,20.8,583400.0],["2022-10-10",20.85,20.92,20.59,20.82,353200.0],["2022-10-11",20.8,21.81,20.72,21.29,748600.0],["2022-10-12",21.44,21.89,21.14,21.15,465700.0],["2022-10-13",20.71,22.2,20.71,21.79,615500.0],["2022-10-14",21.88,21.97,21.26,21.27,501700.0],["2022-10-17",21.71,22.35,21.71,21.92,802400.0],["2022-10-18",22.24,23.295,22.24,22.64,876900.0],["2022-10-19",22.39,22.595,21.2,21.31,1030100.0],["2022-10-20",21.43,21.5,21.09,21.35,620700.0],["2022-10-21",21.54,22.61,21.4,22.43,875300.0],["2022-10-24",22.42,23.05,22.28,23.03,417500.0],["2022-10-25",23.16,24.2,23.16,24.02,821400.0],["2022-10-26",24.22,24.62,23.73,23.85,766500.0],["2022-10-27",23.85,24.46,23.7,23.75,533700.0],["2022-10-28",23.87,24.635,23.7,24.28,775100.0],["2022-10-31",24.33,24.49,24.05,24.22,692900.0],["2022-11-01",24.55,24.76,24.18,24.57,809300.0],["2022-11-02",24.42,24.79,24.13,24.13,839000.0],["2022-11-03",23.82,24.29,23.64,24.04,769700.0],["2022-11-04",24.23,25.7,24.23,25.5,1041600.0],["2022-11-07",25.62,26.36,25.48,26.28,1033600.0],["2022-11-08",26.5,27.085,26.1,26.42,607900.0],["2022-11-09",26.22,26.34,24.73,24.95,633900.0],["2022-11-10",26.07,26.15,25.26,25.83,926800.0],["2022-11-11",25.91,25.91,24.765,25.31,1144200.0],["2022-11-14",25.28,25.73,24.84,24.86,613500.0],["2022-11-15",24.96,25.4,24.73,24.76,1020600.0],["2022-11-16",24.8,25.215,24.43,24.95,559600.0],["2022-11-17",24.7,25.02,24.19,24.82,896400.0],["2022-11-18",24.92,24.92,21.605,22.45,2865900.0],["2022-11-21",22.5,23.77,21.78,23.24,1842500.0],["2022-11-22",23.5,24.253,23.45,24.08,3629600.0],["2022-11-23",24.07,24.32,23.635,24.3,1003800.0],["2022-11-25",24.29,24.29,23.75,23.86,480100.0],["2022-11-28",23.7,24.03,23.5,23.73,643000.0],["2022-11-29",23.75,24.49,23.74,24.04,759400.0],["2022-11-30",24.05,24.94,24.05,24.91,1439900.0],["2022-12-01",25.14,25.505,24.99,25.32,546600.0],["2022-12-02",25.19,26.38,25.01,26.38,752100.0],["2022-12-05",26.28,26.44,25.805,26.36,570600.0],["2022-12-06",27.28,27.39,25.36,25.57,1199700.0],["2022-12-07",25.5,25.51,24.57,24.75,1524400.0],["2022-12-08",24.98,25.53,24.62,25.2,1235200.0],["2022-12-09",25.45,25.83,24.78,24.78,665000.0],["2022-12-12",24.57,25.04,24.57,24.8,651300.0],["2022-12-13",25.55,26.03,25.1,25.12,855500.0],["2022-12-14",25.43,25.85,24.8,25.23,763900.0],["2022-12-15",24.95,25.27,24.5,24.97,1293100.0],["2022-12-16",24.41,25.19,24.21,24.6,2340200.0],["2022-12-19",24.51,25.33,24.51,24.75,785900.0],["2022-12-20",24.99,25.68,24.5,25.23,795800.0],["2022-12-21",25.23,25.89,25.13,25.62,909400.0],["2022-12-22",25.55,25.58,24.935,25.35,776800.0],["2022-12-23",25.19,25.65,25.13,25.27,512400.0],["2022-12-27",25.27,26.21,25.08,26.21,558500.0],["2022-12-28",26.19,26.39,25.39,25.65,904400.0],["2022-12-29",25.96,26.05,25.55,25.97,485100.0],["2022-12-30",25.87,26.06,25.62,25.64,653000.0],["2023-01-03",26.01,26.17,24.9,25.52,1243300.0],["2023-01-04",25.71,25.86,25.18,25.29,849900.0],["2023-01-05",25.11,25.28,24.52,25.07,1127700.0],["2023-01-06",25.39,26.64,25.32,26.58,1406600.0],["2023-01-09",26.52,26.87,26.16,26.19,588400.0],["2023-01-10",26.15,26.34,25.915,26.33,312400.0],["2023-01-11",26.53,26.61,25.91,26.08,769200.0],["2023-01-12",26.15,26.94,25.98,26.65,815300.0],["2023-01-13",26.46,27.1,26.07,27.0,919600.0],["2023-01-17",27.03,27.51,26.75,26.88,1009300.0],["2023-01-18",27.0,27.27,26.6,26.87,965700.0],["2023-01-19",26.8,27.01,26.3,26.45,957100.0],["2023-01-20",26.61,26.67,26.1,26.3,983700.0],["2023-01-23",26.36,27.315,26.26,26.97,622300.0],["2023-01-24",26.95,27.265,26.71,27.0,704600.0],["2023-01-25",26.62,27.59,26.58,27.59,549400.0],["2023-01-26",27.62,27.84,27.16,27.44,684600.0],["2023-01-27",27.37,27.755,27.24,27.4,693800.0],["2023-01-30",27.5,27.765,27.3,27.41,577100.0],["2023-01-31",27.61,28.37,27.48,28.36,997100.0],["2023-02-01",28.19,29.08,28.175,28.94,1031900.0],["2023-02-02",28.95,29.2,28.58,28.78,1171500.0],["2023-02-03",28.72,28.805,27.99,28.8,1627300.0],["2023-02-06",28.46,28.78,28.06,28.75,1121400.0],["2023-02-07",29.35,31.93,29.31,29.85,4557500.0],["2023-02-08",30.0,30.3,29.32,30.03,1487400.0],["2023-02-09",30.42,30.64,29.78,30.24,1121700.0],["2023-02-10",30.09,30.28,29.87,30.2,797000.0],["2023-02-13",30.34,31.18,30.205,31.0,1138100.0],["2023-02-14",30.76,31.31,30.58,30.9,1004400.0],["2023-02-15",30.88,31.68,30.78,31.65,853200.0],["2023-02-16",31.33,31.59,30.9,30.93,858300.0],["2023-02-17",31.14,31.33,30.84,30.91,1206500.0],["2023-02-21",30.55,31.64,30.43,31.2,1690200.0],["2023-02-22",31.2,31.54,30.72,31.07,1012100.0],["2023-02-23",31.12,31.6,30.89,31.42,1601600.0],["2023-02-24",31.03,31.55,30.77,31.32,763400.0],["2023-02-27",31.54,31.57,30.85,30.96,591900.0],["2023-02-28",30.79,31.39,30.6,30.88,798700.0],["2023-03-01",30.78,31.01,30.53,31.01,685200.0],["2023-03-02",30.71,31.575,30.71,31.46,499700.0],["2023-03-03",31.49,31.735,31.25,31.53,393400.0],["2023-03-06",31.42,31.52,30.96,31.06,741500.0],["2023-03-07",31.0,31.29,30.66,30.84,711800.0],["2023-03-08",30.88,30.943,30.38,30.83,690900.0],["2023-03-09",30.95,31.19,30.27,30.3,444700.0],["2023-03-10",30.17,30.29,29.725,29.86,663700.0],["2023-03-13",29.3,30.26,29.13,29.72,726700.0],["2023-03-14",30.5,31.07,30.1,30.73,1170700.0],["2023-03-15",30.06,30.29,29.6,30.25,829600.0],["2023-03-16",30.11,30.49,29.88,29.93,922000.0],["2023-03-17",29.92,30.04,29.135,29.57,2007200.0],["2023-03-20",29.94,30.45,29.69,30.32,702800.0],["2023-03-21",30.8,30.97,30.03,30.58,932900.0],["2023-03-22",30.55,30.85,29.98,29.99,517800.0],["2023-03-23",31.62,32.18,31.27,31.92,1342600.0],["2023-03-24",31.8,32.98,31.48,32.93,981000.0],["2023-03-27",33.05,33.494,32.83,33.23,1530000.0],["2023-03-28",33.25,33.77,33.01,33.45,885200.0],["2023-03-29",33.59,33.59,33.0,33.01,501200.0],["2023-03-30",33.18,33.555,33.04,33.36,674100.0],["2023-03-31",33.59,34.16,33.505,34.0,801900.0],["2023-04-03",33.95,34.14,33.61,33.9,694200.0],["2023-04-04",34.07,34.16,33.68,33.91,696900.0],["2023-04-05",33.89,34.99,33.62,34.93,1345600.0],["2023-04-06",35.07,35.1,34.2,34.55,637000.0],["2023-04-10",34.28,34.83,33.93,34.76,914500.0],["2023-04-11",35.4,35.4,33.48,33.49,896000.0],["2023-04-12",34.01,34.27,33.5,33.65,940700.0],["2023-04-13",33.91,34.07,33.33,33.78,821100.0],["2023-04-14",34.04,34.74,33.83,34.1,1078500.0],["2023-04-17",34.13,34.54,33.99,34.51,551200.0],["2023-04-18",34.74,35.15,34.48,35.07,848500.0],["2023-04-19",35.57,35.78,34.86,35.0,859100.0],["2023-04-20",35.01,35.94,34.84,35.91,1031800.0],["2023-04-21",36.17,36.17,35.53,35.84,534900.0],["2023-04-24",35.67,35.95,35.43,35.7,666300.0],["2023-04-25",35.49,35.795,35.16,35.28,503000.0],["2023-04-26",35.24,35.66,35.07,35.21,506400.0],["2023-04-27",35.39,36.28,35.39,36.27,776600.0],["2023-04-28",36.29,36.87,35.81,35.99,1176500.0],["2023-05-01",36.05,36.81,36.02,36.41,710600.0],["2023-05-02",36.37,36.61,36.01,36.48,685900.0],["2023-05-03",36.23,37.31,36.23,37.07,1123100.0],["2023-05-04",36.87,37.55,36.18,36.5,612000.0],["2023-05-05",36.73,37.05,36.41,36.56,540100.0],["2023-05-08",36.57,37.325,36.33,37.24,1431900.0],["2023-05-09",37.34,37.34,35.45,36.03,1647500.0],["2023-05-10",36.52,36.935,35.93,35.98,1421700.0],["2023-05-11",36.2,36.42,35.51,35.88,1291500.0],["2023-05-12",35.83,36.5,35.83,36.38,779700.0],["2023-05-15",36.3,36.57,36.235,36.37,933100.0],["2023-05-16",36.31,36.82,36.23,36.37,1246600.0],["2023-05-17",36.37,36.37,35.5,36.05,890800.0],["2023-05-18",35.97,36.22,35.62,36.06,667600.0],["2023-05-19",36.3,36.3,35.075,35.45,936700.0],["2023-05-22",35.44,35.855,35.04,35.61,1051300.0],["2023-05-23",35.44,35.945,35.01,35.79,975100.0],["2023-05-24",35.6,36.44,35.52,36.1,1184900.0],["2023-05-25",35.96,36.77,35.48,36.57,1009200.0],["2023-05-26",36.42,37.05,36.33,36.84,819400.0],["2023-05-30",36.78,37.15,36.71,36.8,1004500.0],["2023-05-31",36.69,37.11,36.36,36.62,1353200.0],["2023-06-01",36.78,37.19,36.55,36.89,896100.0],["2023-06-02",37.06,37.91,37.06,37.9,809500.0],["2023-06-05",37.28,37.747,36.8,37.0,822300.0],["2023-06-06",36.82,36.98,35.25,35.91,1381800.0],["2023-06-07",35.89,36.68,35.65,35.77,1330400.0],["2023-06-08",35.63,36.33,35.49,36.0,1055100.0],["2023-06-09",35.78,36.03,35.49,35.84,1054100.0],["2023-06-12",35.96,35.99,35.45,35.91,1205100.0],["2023-06-13",35.77,36.21,35.77,36.2,1019300.0],["2023-06-14",36.26,36.94,35.78,36.01,1093000.0],["2023-06-15",36.1,36.39,35.88,36.39,827100.0],["2023-06-16",36.6,36.909,35.81,35.96,1822700.0],["2023-06-20",35.85,36.7,35.76,35.9,880500.0],["2023-06-21",35.97,36.66,35.77,36.46,612000.0],["2023-06-22",36.63,37.239,36.4,37.07,693500.0],["2023-06-23",36.71,37.56,35.9,36.03,4842900.0],["2023-06-26",35.89,36.47,35.705,36.01,1081500.0],["2023-06-27",36.22,36.53,36.06,36.09,796900.0],["2023-06-28",36.09,36.47,35.47,36.02,848000.0],["2023-06-29",36.03,36.64,35.985,36.31,566800.0],["2023-06-30",36.65,36.8,36.42,36.6,703000.0],["2023-07-03",36.37,36.81,36.03,36.81,334200.0],["2023-07-05",36.7,36.77,36.24,36.25,520300.0],["2023-07-06",36.13,36.235,35.18,35.29,789400.0],["2023-07-07",35.22,35.48,34.58,34.61,1422300.0],["2023-07-10",34.61,35.74,34.61,34.95,749400.0],["2023-07-11",35.0,35.25,34.691,34.9,547200.0],["2023-07-12",35.14,35.56,34.635,35.48,753900.0],["2023-07-13",35.48,35.875,35.37,35.75,485900.0],["2023-07-14",35.71,36.39,35.53,36.36,496100.0],["2023-07-17",36.38,36.63,36.165,36.35,320500.0],["2023-07-18",36.26,36.85,35.515,35.79,665100.0],["2023-07-19",35.8,35.97,35.01,35.3,1051300.0],["2023-07-20",35.41,35.76,34.98,35.55,501000.0],["2023-07-21",35.72,36.16,35.535,35.64,694300.0],["2023-07-24",35.73,35.89,35.11,35.16,791200.0],["2023-07-25",35.15,35.9,35.15,35.89,471300.0],["2023-07-26",35.64,36.05,35.21,35.37,828100.0],["2023-07-27",35.38,35.63,35.03,35.16,597100.0],["2023-07-28",35.37,35.795,35.37,35.65,564000.0],["2023-07-31",35.63,36.0,35.46,35.95,625400.0],["2023-08-01",35.72,35.93,35.57,35.89,619000.0],["2023-08-02",35.55,36.33,35.52,35.98,702400.0],["2023-08-03",36.1,36.41,35.525,35.77,921900.0],["2023-08-04",35.86,36.1,35.58,35.8,673500.0],["2023-08-07",35.91,36.54,35.86,36.53,1186800.0],["2023-08-08",36.87,38.63,36.14,37.57,2625500.0],["2023-08-09",37.58,37.58,36.69,36.98,992900.0],["2023-08-10",37.45,37.96,36.73,37.24,945800.0],["2023-08-11",37.32,37.715,37.17,37.31,839600.0],["2023-08-14",37.48,38.56,37.33,38.55,1209100.0],["2023-08-15",38.51,39.419,38.34,39.21,1140800.0],["2023-08-16",39.28,39.45,38.455,38.56,928400.0],["2023-08-17",38.52,39.09,37.51,37.65,795500.0],["2023-08-18",37.36,38.21,37.031,38.1,1013000.0],["2023-08-21",37.99,39.62,37.955,39.46,1224800.0],["2023-08-22",39.26,40.32,39.15,40.17,1491400.0],["2023-08-23",40.42,41.07,40.2,40.84,855600.0],["2023-08-24",40.83,41.02,39.9,39.91,979000.0],["2023-08-25",40.0,40.71,39.67,40.53,834200.0],["2023-08-28",40.53,40.865,40.115,40.46,797800.0],["2023-08-29",40.4,41.24,40.29,41.1,776800.0],["2023-08-30",41.03,41.275,40.87,41.19,526700.0],["2023-08-31",41.12,41.66,40.73,41.5,2435200.0],["2023-09-01",41.81,41.998,41.2,41.39,734400.0],["2023-09-05",40.96,41.241,40.203,40.85,1192200.0],["2023-09-06",40.71,41.1,40.55,40.85,690000.0],["2023-09-07",40.98,41.04,40.44,40.65,741400.0],["2023-09-08",40.63,41.1,40.515,40.73,670700.0],["2023-09-11",41.03,41.45,40.83,40.9,1059300.0],["2023-09-12",40.75,41.02,40.31,40.85,992500.0],["2023-09-13",40.96,41.14,40.77,41.03,796100.0],["2023-09-14",41.05,41.55,41.05,41.48,906200.0],["2023-09-15",41.26,41.36,40.6,40.68,2258400.0],["2023-09-18",40.62,40.765,40.02,40.32,786800.0],["2023-09-19",40.17,40.818,40.17,40.48,1334200.0],["2023-09-20",40.69,41.14,40.25,40.65,1150300.0],["2023-09-21",40.36,40.965,40.14,40.74,893000.0],["2023-09-22",40.78,41.55,40.48,41.03,821800.0],["2023-09-25",40.77,41.47,40.62,41.09,946700.0],["2023-09-26",40.97,41.13,40.46,40.54,792600.0],["2023-09-27",40.73,40.96,39.91,40.14,872100.0],["2023-09-28",40.12,40.83,39.9,40.83,848100.0],["2023-09-29",40.97,41.36,40.78,41.23,1146700.0],["2023-10-02",41.03,41.34,40.87,40.99,977600.0],["2023-10-03",40.92,41.115,40.574,41.03,1239400.0],["2023-10-04",41.06,42.09,40.625,41.31,953700.0],["2023-10-05",41.3,41.61,40.94,41.01,912100.0],["2023-10-06",40.74,41.94,40.63,41.75,1408000.0],["2023-10-09",41.53,42.136,41.19,41.75,1016500.0],["2023-10-10",41.79,42.235,41.73,41.89,1038800.0],["2023-10-11",42.11,42.88,42.04,42.87,826700.0],["2023-10-12",43.0,43.0,41.5,42.08,1252800.0],["2023-10-13",42.08,43.135,41.84,43.09,1151000.0],["2023-10-16",43.4,44.555,43.12,44.36,1321900.0],["2023-10-17",44.33,44.91,44.046,44.8,1687200.0],["2023-10-18",44.8,44.91,44.15,44.22,1157000.0],["2023-10-19",44.05,44.25,43.4,43.58,714700.0],["2023-10-20",43.79,43.95,42.91,43.04,1223700.0],["2023-10-23",43.0,43.84,42.54,43.19,878600.0],["2023-10-24",43.51,44.55,43.3,44.5,1022500.0],["2023-10-25",44.09,44.09,42.98,43.02,1510400.0],["2023-10-26",43.26,44.02,43.15,43.78,752200.0],["2023-10-27",43.5,43.78,42.705,42.81,954100.0],["2023-10-30",43.28,43.51,42.87,43.42,1026500.0],["2023-10-31",43.51,43.78,43.32,43.73,895600.0],["2023-11-01",43.73,44.64,43.5,44.61,918600.0],["2023-11-02",45.05,45.1,44.22,44.34,1122100.0],["2023-11-03",44.61,45.58,44.41,45.3,611700.0],["2023-11-06",45.07,45.25,44.44,44.98,1071600.0],["2023-11-07",45.0,46.03,44.87,45.98,889800.0],["2023-11-08",46.01,46.035,45.62,45.81,655200.0],["2023-11-09",46.04,46.21,44.99,45.1,1012800.0],["2023-11-10",45.18,46.46,45.13,46.45,1128600.0],["2023-11-13",46.45,46.72,45.77,46.68,850900.0],["2023-11-14",47.27,47.5,45.57,46.35,1889100.0],["2023-11-15",46.4,46.59,45.64,46.38,1243800.0],["2023-11-16",46.38,46.38,45.28,45.28,1573900.0],["2023-11-17",45.47,45.47,44.98,45.36,1584900.0],["2023-11-20",45.25,45.56,44.37,45.44,1574600.0],["2023-11-21",46.03,49.18,46.03,48.61,2413800.0],["2023-11-22",49.5,50.975,49.38,50.71,1619500.0],["2023-11-24",50.75,51.31,49.85,49.95,550700.0],["2023-11-27",50.1,50.92,50.02,50.9,2032700.0],["2023-11-28",50.93,51.19,50.44,50.91,1390200.0],["2023-11-29",51.0,51.57,50.45,51.09,1761200.0],["2023-11-30",51.18,52.91,51.08,52.9,1855800.0],["2023-12-01",52.65,53.55,51.77,53.22,2061800.0],["2023-12-04",53.0,54.64,52.734,54.53,1320600.0],["2023-12-05",54.28,55.41,54.28,54.72,1251800.0],["2023-12-06",54.8,55.08,53.8,54.0,1270600.0],["2023-12-07",54.03,54.51,53.7,54.26,1349800.0],["2023-12-08",53.94,54.11,52.98,53.44,1133100.0],["2023-12-11",53.67,54.67,53.37,54.38,1102400.0],["2023-12-12",54.98,56.065,54.865,55.83,1169900.0],["2023-12-13",55.45,56.735,55.26,56.69,1357600.0],["2023-12-14",56.61,57.0,54.44,55.28,1901400.0],["2023-12-15",55.36,55.66,54.215,54.43,2247200.0],["2023-12-18",54.7,55.84,54.1,55.7,760400.0],["2023-12-19",55.73,56.49,55.73,56.19,1039300.0],["2023-12-20",56.12,56.5,55.13,55.16,849400.0],["2023-12-21",55.56,55.94,54.76,55.73,592100.0],["2023-12-22",55.78,56.02,55.36,55.65,780300.0],["2023-12-26",55.57,56.29,55.31,56.08,438000.0],["2023-12-27",56.09,56.63,55.673,56.18,495800.0],["2023-12-28",56.37,56.66,55.76,55.79,477400.0],["2023-12-29",55.69,55.91,55.31,55.43,642200.0],["2024-01-02",55.05,55.44,53.88,54.67,1244200.0],["2024-01-03",53.76,53.76,50.595,51.37,2176900.0],["2024-01-04",50.73,51.75,50.3,51.22,1985800.0],["2024-01-05",50.9,52.43,50.725,51.43,1086900.0],["2024-01-08",51.91,52.73,51.65,52.67,1350300.0],["2024-01-09",52.03,52.63,51.51,52.58,1533800.0],["2024-01-10",52.72,53.91,52.62,53.66,1210800.0],["2024-01-11",53.66,54.04,52.98,53.98,1130200.0],["2024-01-12",54.47,54.534,53.8,53.94,955500.0],["2024-01-16",53.75,54.23,53.36,53.97,935900.0],["2024-01-17",53.5,54.13,53.27,53.69,1042000.0],["2024-01-18",53.71,54.95,53.58,54.64,1109900.0],["2024-01-19",54.89,54.89,53.135,53.23,1106300.0],["2024-01-22",53.52,53.99,52.86,53.92,1425700.0],["2024-01-23",54.69,55.25,53.82,55.07,1225700.0],["2024-01-24",56.25,56.73,54.41,54.58,1105100.0],["2024-01-25",56.06,56.27,54.72,55.51,1025000.0],["2024-01-26",55.92,56.105,54.64,55.46,925500.0],["2024-01-29",55.61,55.66,54.97,55.65,949900.0],["2024-01-30",55.72,56.35,55.27,56.3,941300.0],["2024-01-31",56.11,56.5,55.1,55.27,1198700.0],["2024-02-01",55.69,56.645,55.28,56.41,1346800.0],["2024-02-02",56.01,56.94,55.7,56.82,1424100.0],["2024-02-05",56.66,57.78,56.65,57.59,1652000.0],["2024-02-06",57.61,58.5,55.76,56.84,2428900.0],["2024-02-07",57.25,58.825,57.11,58.65,1328800.0],["2024-02-08",58.82,58.97,58.03,58.86,2252300.0],["2024-02-09",59.23,60.26,59.01,59.38,1764600.0],["2024-02-12",59.33,60.041,59.05,59.83,1515000.0],["2024-02-13",58.92,59.32,57.98,58.42,1260400.0],["2024-02-14",59.0,59.32,58.26,58.48,1261200.0],["2024-02-15",58.75,58.94,57.82,58.01,1726800.0],["2024-02-16",58.01,58.14,56.13,56.34,1667300.0],["2024-02-20",56.07,56.15,54.44,54.7,1535000.0],["2024-02-21",54.89,55.12,53.87,54.28,1141500.0],["2024-02-22",54.99,55.34,54.47,54.93,1159700.0],["2024-02-23",55.31,55.368,54.62,55.06,907600.0],["2024-02-26",55.13,55.97,55.095,55.84,1545300.0],["2024-02-27",55.53,57.02,55.48,56.12,1475900.0],["2024-02-28",56.045,58.1,55.49,57.78,1862100.0],["2024-02-29",57.92,58.37,55.93,56.95,1364800.0],["2024-03-01",57.91,59.8,57.61,59.73,2332600.0],["2024-03-04",59.83,61.11,59.62,59.62,1159300.0],["2024-03-05",59.49,60.745,59.08,60.36,1168400.0],["2024-03-06",60.76,61.0,59.795,60.31,882800.0],["2024-03-07",61.07,62.756,60.805,61.49,1337800.0],["2024-03-08",61.6,62.31,59.75,59.77,1161400.0],["2024-03-11",59.43,59.5,57.81,57.86,1087700.0],["2024-03-12",57.86,59.91,57.72,59.41,877500.0],["2024-03-13",59.23,60.775,59.23,60.53,939200.0],["2024-03-14",60.53,60.63,58.5,59.37,1041200.0],["2024-03-15",58.8,60.91,58.8,59.99,1937900.0],["2024-03-18",60.09,60.94,59.665,60.78,1046400.0],["2024-03-19",60.78,61.22,59.95,60.77,1101800.0],["2024-03-20",60.88,61.16,58.79,59.48,1227300.0],["2024-03-21",59.97,62.3,59.91,61.22,1174600.0],["2024-03-22",61.24,61.62,60.34,61.0,852400.0],["2024-03-25",61.01,61.57,60.195,60.28,919800.0],["2024-03-26",60.7,61.09,59.14,59.39,918300.0],["2024-03-27",59.91,60.41,58.35,58.8,939700.0],["2024-03-28",58.81,60.19,58.6,59.03,932100.0],["2024-04-01",59.05,60.4,58.67,59.61,941200.0],["2024-04-02",59.05,59.22,57.44,58.01,1118100.0],["2024-04-03",57.64,58.79,57.24,57.27,1008500.0],["2024-04-04",57.96,58.62,57.16,57.5,850700.0],["2024-04-05",57.49,58.46,57.49,58.19,594400.0],["2024-04-08",58.31,58.625,57.7,57.75,586800.0],["2024-04-09",57.98,58.25,56.84,57.22,1038600.0],["2024-04-10",56.52,57.4,56.07,56.22,1064300.0],["2024-04-11",56.3,56.71,55.97,56.08,947000.0],["2024-04-12",55.57,55.75,54.56,54.98,753500.0],["2024-04-15",55.35,56.11,54.08,54.51,1361700.0],["2024-04-16",54.36,55.8,53.71,55.21,899400.0],["2024-04-17",55.72,55.99,54.3,54.32,973600.0],["2024-04-18",54.5,55.34,54.15,54.23,1184000.0],["2024-04-19",54.02,54.445,53.31,53.98,994200.0],["2024-04-22",54.74,55.66,54.38,55.08,994800.0],["2024-04-23",55.41,56.24,54.97,56.17,834500.0],["2024-04-24",55.74,56.13,54.881,55.62,1005700.0],["2024-04-25",55.22,55.72,54.8,55.26,681500.0],["2024-04-26",55.29,56.46,55.1,56.34,583700.0],["2024-04-29",56.5,56.99,55.92,56.16,978500.0],["2024-04-30",56.15,56.15,54.74,55.17,1196600.0],["2024-05-01",55.14,56.33,54.27,55.5,1131400.0],["2024-05-02",55.95,57.5,55.36,57.18,1370800.0],["2024-05-03",57.73,58.25,57.21,57.42,738900.0],["2024-05-06",57.75,58.28,56.87,57.18,1679500.0],["2024-05-07",62.5,62.67,57.24,58.44,2465800.0],["2024-05-08",58.69,59.55,57.74,58.08,1400900.0],["2024-05-09",58.48,60.0,57.74,59.23,2135400.0],["2024-05-10",59.63,60.25,59.135,59.83,1141200.0],["2024-05-13",60.01,60.12,58.95,59.61,917800.0],["2024-05-14",59.93,60.55,59.68,59.89,1018000.0],["2024-05-15",60.03,60.46,58.3,58.9,989000.0],["2024-05-16",58.88,59.45,58.06,58.23,1099600.0],["2024-05-17",58.32,58.32,57.27,57.41,1048300.0],["2024-05-20",57.26,58.37,57.09,57.3,908100.0],["2024-05-21",57.22,58.3,57.22,58.28,754500.0],["2024-05-22",58.05,59.26,58.05,58.39,998500.0],["2024-05-23",58.88,59.97,58.22,59.09,983000.0],["2024-05-24",59.16,59.67,58.27,58.36,719300.0],["2024-05-28",58.22,58.73,57.25,57.76,737700.0],["2024-05-29",57.3,58.425,56.51,58.32,1026400.0],["2024-05-30",58.32,58.54,57.24,57.34,897200.0],["2024-05-31",57.52,58.415,56.43,58.17,1231100.0],["2024-06-03",58.83,60.305,58.235,59.37,1562000.0],["2024-06-04",59.25,60.48,58.97,60.41,1091600.0],["2024-06-05",60.61,61.29,60.14,61.03,945000.0],["2024-06-06",61.0,61.55,59.78,60.11,562100.0],["2024-06-07",60.12,60.165,58.55,58.73,633900.0],["2024-06-10",58.23,58.43,56.96,57.35,1231900.0],["2024-06-11",57.23,57.4,55.78,56.87,1355000.0],["2024-06-12",57.5,58.04,56.79,57.37,1045600.0],["2024-06-13",57.16,57.21,55.49,56.53,1157900.0],["2024-06-14",55.96,56.27,55.08,55.2,1357600.0],["2024-06-17",55.0,55.21,53.91,54.59,1416700.0],["2024-06-18",54.82,56.73,54.73,55.69,1281000.0],["2024-06-20",57.0,58.555,55.98,56.62,1429300.0],["2024-06-21",56.61,57.14,55.79,56.04,1882000.0],["2024-06-24",56.16,57.93,56.12,57.34,1363500.0],["2024-06-25",57.8,57.94,56.41,57.93,880100.0],["2024-06-26",57.58,58.815,57.21,57.3,1486200.0],["2024-06-27",57.4,58.01,56.71,58.0,1070800.0],["2024-06-28",58.24,59.1,57.01,57.14,18768900.0],["2024-07-01",57.43,58.48,57.43,57.96,1480900.0],["2024-07-02",57.83,59.185,57.79,58.93,830800.0],["2024-07-03",59.03,59.63,58.59,59.1,461800.0],["2024-07-05",59.29,60.77,59.0,60.61,983000.0],["2024-07-08",60.8,60.81,58.99,59.1,1109500.0],["2024-07-09",59.0,59.38,55.19,55.19,2056900.0],["2024-07-10",55.37,55.86,54.56,55.06,2032600.0],["2024-07-11",55.49,55.91,54.77,55.2,1174600.0],["2024-07-12",55.68,56.38,54.805,55.05,1291600.0],["2024-07-15",55.07,55.165,51.43,51.45,2567100.0],["2024-07-16",51.7,52.38,51.17,51.66,1832100.0],["2024-07-17",51.05,51.84,50.47,51.55,1969100.0],["2024-07-18",51.67,52.225,51.06,51.79,1682800.0],["2024-07-19",51.99,52.31,50.63,50.65,1041100.0],["2024-07-22",50.65,51.09,49.72,50.77,2012100.0],["2024-07-23",50.96,51.73,49.59,49.89,1785800.0],["2024-07-24",49.45,50.42,48.93,48.99,1749000.0],["2024-07-25",49.07,49.37,48.63,48.99,1095200.0],["2024-07-26",49.63,50.46,49.08,49.87,1237800.0],["2024-07-29",50.1,52.17,50.1,50.97,1664600.0],["2024-07-30",50.76,51.2,50.54,51.05,940900.0],["2024-07-31",51.54,51.75,50.29,51.28,1128800.0],["2024-08-01",51.42,51.75,50.115,51.23,1223300.0],["2024-08-02",50.63,50.705,49.27,49.67,1540500.0],["2024-08-05",48.45,49.845,48.06,49.32,1654300.0],["2024-08-06",52.5,55.039,51.05,52.73,3319300.0],["2024-08-07",53.86,55.25,53.04,53.87,1666100.0],["2024-08-08",53.86,55.55,53.84,55.0,1120300.0],["2024-08-09",54.67,55.055,53.62,54.53,1218000.0],["2024-08-12",54.4,55.0,53.77,54.25,705500.0],["2024-08-13",54.36,54.77,53.17,53.72,683900.0],["2024-08-14",53.78,54.53,53.705,54.52,692100.0],["2024-08-15",55.19,55.65,55.01,55.15,578100.0],["2024-08-16",54.76,55.49,54.71,54.91,918100.0],["2024-08-19",54.96,56.08,54.96,55.29,628700.0],["2024-08-20",55.4,56.02,55.08,55.22,711000.0],["2024-08-21",55.41,56.16,55.02,56.13,535200.0],["2024-08-22",56.32,56.41,55.08,55.2,422800.0],["2024-08-23",55.59,55.6,54.56,55.43,741800.0],["2024-08-26",55.57,56.73,55.38,56.55,762700.0],["2024-08-27",56.74,57.12,56.18,56.89,923800.0],["2024-08-28",57.01,57.035,55.38,55.63,808100.0],["2024-08-29",55.8,56.2,54.82,55.38,861700.0],["2024-08-30",55.57,55.98,55.25,55.93,765700.0],["2024-09-03",55.4,56.07,54.73,55.56,980400.0],["2024-09-04",55.37,56.4,55.285,56.25,1100900.0],["2024-09-05",56.11,57.0,55.58,56.85,736600.0],["2024-09-06",57.01,57.72,56.325,56.4,1071100.0],["2024-09-09",56.29,59.28,56.29,57.68,1572700.0],["2024-09-10",57.6,58.01,56.765,57.24,1226800.0],["2024-09-11",57.13,58.16,56.145,58.01,652400.0],["2024-09-12",57.77,58.77,57.55,58.68,719300.0],["2024-09-13",58.68,59.885,58.19,58.45,735300.0],["2024-09-16",58.44,59.68,58.44,59.16,760400.0],["2024-09-17",59.37,60.08,59.08,59.59,741200.0],["2024-09-18",59.63,60.115,59.26,59.36,464800.0],["2024-09-19",60.03,60.03,58.98,59.44,706100.0],["2024-09-20",59.24,60.985,59.24,60.47,2199700.0],["2024-09-23",60.47,61.36,60.14,60.94,739500.0],["2024-09-24",61.09,61.25,60.36,60.72,728700.0],["2024-09-25",61.17,61.17,59.945,60.39,711900.0],["2024-09-26",60.75,60.94,60.26,60.85,969200.0],["2024-09-27",60.85,61.839,60.58,61.11,585800.0],["2024-09-30",61.34,61.56,60.495,60.72,720900.0],["2024-10-01",60.66,62.18,60.36,61.61,807000.0],["2024-10-02",60.55,61.19,60.27,60.38,639500.0],["2024-10-03",60.15,61.96,59.94,61.58,920100.0],["2024-10-04",61.71,62.49,61.42,62.12,758300.0],["2024-10-07",62.06,62.455,61.64,61.99,670800.0],["2024-10-08",62.13,62.44,61.66,62.26,552100.0],["2024-10-09",62.41,62.71,61.98,62.1,823400.0],["2024-10-10",61.96,62.78,61.615,62.75,671400.0],["2024-10-11",63.0,63.85,63.0,63.19,675800.0],["2024-10-14",63.6,64.25,63.25,63.75,696900.0],["2024-10-15",64.85,67.12,64.85,65.82,1342100.0],["2024-10-16",65.59,65.79,64.69,65.43,927800.0],["2024-10-17",65.33,66.1,65.0,65.61,806200.0],["2024-10-18",65.4,65.81,65.02,65.75,702600.0],["2024-10-21",65.84,66.35,65.73,66.01,730200.0],["2024-10-22",65.52,66.16,65.33,65.48,1039000.0],["2024-10-23",65.4,65.93,65.035,65.25,1084800.0],["2024-10-24",65.39,65.52,64.63,65.07,565000.0],["2024-10-25",65.09,65.09,63.985,64.48,819200.0],["2024-10-28",64.72,65.48,64.575,65.1,653800.0],["2024-10-29",64.74,65.81,64.65,65.76,650500.0],["2024-10-30",65.72,66.95,65.44,66.81,1018000.0],["2024-10-31",66.55,67.06,65.83,65.83,970400.0],["2024-11-01",66.35,67.532,66.03,66.69,878200.0],["2024-11-04",66.68,67.56,66.27,67.52,721800.0],["2024-11-05",67.14,67.55,66.57,67.54,629200.0],["2024-11-06",69.01,69.115,67.45,68.1,535900.0],["2024-11-07",68.42,69.42,68.06,68.89,945800.0],["2024-11-08",68.57,71.145,68.54,70.69,967500.0],["2024-11-11",70.98,71.52,70.55,71.32,655500.0],["2024-11-12",71.1,71.999,70.12,71.78,1054200.0],["2024-11-13",72.0,73.27,72.0,72.14,938000.0],["2024-11-14",72.5,72.965,71.965,72.47,896800.0],["2024-11-15",72.27,72.85,71.78,72.09,1117200.0],["2024-11-18",71.51,73.45,71.11,73.4,1820800.0],["2024-11-19",67.53,74.0,67.0,73.26,2269100.0],["2024-11-20",73.78,75.44,73.7,74.41,1659400.0],["2024-11-21",75.07,76.68,74.885,76.49,1196300.0],["2024-11-22",76.505,78.68,76.505,78.6,1343000.0],["2024-11-25",79.25,79.9,76.8,77.02,1515900.0],["2024-11-26",77.5,79.32,77.0,78.79,1168000.0],["2024-11-27",79.31,79.81,77.06,77.16,847700.0],["2024-11-29",77.57,78.865,77.21,78.46,416600.0],["2024-12-02",78.46,78.72,77.38,77.62,1299200.0],["2024-12-03",77.51,77.96,76.63,76.86,1126200.0],["2024-12-04",76.86,77.8,76.66,77.28,1130200.0],["2024-12-05",77.07,78.83,76.97,78.74,916900.0],["2024-12-06",78.74,79.29,77.65,77.94,699200.0],["2024-12-09",77.75,78.155,75.84,76.67,837900.0],["2024-12-10",76.51,77.95,76.41,77.06,912900.0],["2024-12-11",77.48,78.325,76.68,77.24,1106100.0],["2024-12-12",77.28,78.4,76.6,77.99,797600.0],["2024-12-13",78.19,78.35,76.973,78.0,765100.0],["2024-12-16",78.13,78.92,77.37,77.93,1018800.0],["2024-12-17",77.65,77.875,76.77,77.24,946700.0],["2024-12-18",76.95,77.57,75.444,75.48,945900.0],["2024-12-19",75.76,77.98,75.76,77.81,887400.0],["2024-12-20",77.49,78.46,75.85,76.1,2582600.0],["2024-12-23",76.07,76.74,75.75,76.14,711500.0],["2024-12-24",76.54,76.99,76.08,76.66,310200.0],["2024-12-26",76.36,77.15,76.08,76.78,388900.0],["2024-12-27",76.29,76.91,75.8,76.04,571000.0],["2024-12-30",75.42,76.05,75.03,75.64,609500.0],["2024-12-31",75.83,76.29,75.22,75.34,562900.0],["2025-01-02",75.56,75.78,74.28,74.59,790600.0],["2025-01-03",74.7,75.59,74.5,75.2,959300.0],["2025-01-06",73.94,74.476,72.79,72.86,1218200.0],["2025-01-07",72.9,73.355,71.97,72.57,1126100.0],["2025-01-08",73.72,73.99,72.23,72.48,1096700.0],["2025-01-10",71.84,72.46,70.931,71.01,1092800.0],["2025-01-13",70.62,71.585,69.42,71.57,1676300.0],["2025-01-14",71.7,73.0,71.55,72.68,1102100.0],["2025-01-15",73.62,73.62,71.805,72.8,903000.0],["2025-01-16",73.06,73.66,72.38,73.23,914600.0],["2025-01-17",73.35,73.79,71.56,72.39,959800.0],["2025-01-21",73.26,76.38,73.09,75.86,1167700.0],["2025-01-22",76.28,76.72,75.37,76.23,797600.0],["2025-01-23",76.13,77.55,76.03,76.82,969300.0],["2025-01-24",77.0,77.0,75.15,76.0,872500.0],["2025-01-27",75.75,79.19,75.27,79.17,1997400.0],["2025-01-28",79.1,80.06,77.99,78.15,834500.0],["2025-01-29",78.17,79.19,78.0,78.3,991900.0],["2025-01-30",79.47,80.67,78.9,79.39,1299000.0],["2025-01-31",78.44,79.19,77.3,77.35,1030300.0],["2025-02-03",76.53,78.47,76.12,78.25,1578900.0],["2025-02-04",77.5,77.79,72.69,74.92,3756500.0],["2025-02-05",75.95,77.54,74.603,76.51,1677700.0],["2025-02-06",77.23,77.38,75.69,77.27,959100.0],["2025-02-07",76.95,77.56,76.21,76.56,663200.0],["2025-02-10",76.69,76.82,74.54,75.48,1066200.0],["2025-02-11",75.49,76.39,74.51,76.16,689400.0],["2025-02-12",75.39,78.0,75.39,76.95,668800.0],["2025-02-13",76.96,77.83,76.62,77.55,611100.0],["2025-02-14",77.28,78.142,76.47,76.68,948800.0],["2025-02-18",76.46,78.19,76.4,77.4,1146700.0],["2025-02-19",77.56,77.77,77.11,77.38,759500.0],["2025-02-20",76.54,77.23,73.615,74.16,1430500.0],["2025-02-21",74.16,74.88,72.56,72.97,1992300.0],["2025-02-24",73.03,73.89,72.39,72.87,1465700.0],["2025-02-25",73.21,73.88,71.745,72.22,1982000.0],["2025-02-26",72.39,73.34,71.07,71.5,1132900.0],["2025-02-27",71.11,71.49,70.195,70.45,928500.0],["2025-02-28",70.98,73.43,70.8,73.28,2198000.0],["2025-03-03",73.01,73.99,71.31,71.56,1444700.0],["2025-03-04",71.02,72.8,70.87,71.15,1691900.0],["2025-03-05",70.93,72.81,70.64,72.58,2261000.0],["2025-03-06",71.63,72.22,67.965,68.41,2175000.0],["2025-03-07",68.94,70.15,67.07,68.97,1972300.0],["2025-03-10",68.33,68.82,64.65,65.4,1621900.0],["2025-03-11",65.4,67.55,64.09,67.3,2604500.0],["2025-03-12",68.05,69.005,66.65,68.1,2218800.0],["2025-03-13",67.9,68.095,65.943,66.25,1092300.0],["2025-03-14",66.82,67.83,66.28,67.48,1078700.0],["2025-03-17",67.49,69.69,67.1,69.23,1256400.0],["2025-03-18",68.9,69.25,67.94,68.41,1260700.0],["2025-03-19",68.21,70.4,67.334,70.18,1284500.0],["2025-03-20",69.46,70.78,69.275,70.4,1033600.0],["2025-03-21",69.98,71.03,69.5,70.65,1132600.0],["2025-03-24",73.14,74.7,72.72,73.55,1351600.0],["2025-03-25",73.7,73.93,72.62,73.53,974400.0],["2025-03-26",73.6,73.97,72.911,73.84,774400.0],["2025-03-27",73.45,74.35,72.8,73.98,692400.0],["2025-03-28",73.96,74.23,72.503,74.18,759200.0],["2025-03-31",73.63,74.64,72.91,74.46,1350000.0],["2025-04-01",74.71,76.45,74.09,75.14,1094900.0],["2025-04-02",73.96,77.12,73.65,76.88,1174000.0],["2025-04-03",74.76,77.03,73.72,73.79,1930800.0],["2025-04-04",70.575,73.12,67.28,69.86,2325200.0],["2025-04-07",68.01,71.995,66.105,70.12,2064400.0],["2025-04-08",72.065,72.895,69.2,69.67,2003000.0],["2025-04-09",68.73,75.4,68.055,74.71,1712300.0],["2025-04-10",73.9,75.46,72.74,74.01,1181800.0],["2025-04-11",73.5,76.06,73.15,75.59,1146400.0],["2025-04-14",76.7,77.645,74.3,75.21,1226900.0],["2025-04-15",75.09,76.33,74.72,75.58,1176000.0],["2025-04-16",75.42,76.07,72.83,73.92,1440000.0],["2025-04-17",74.03,75.8,73.45,75.12,827800.0],["2025-04-21",74.88,75.26,72.3,72.96,804600.0],["2025-04-22",73.98,76.12,73.98,75.35,1144500.0],["2025-04-23",76.39,77.523,72.81,73.93,1678600.0],["2025-04-24",73.5,75.51,73.36,74.8,950000.0],["2025-04-25",74.86,76.16,73.68,75.17,873200.0],["2025-04-28",75.22,75.75,74.07,75.04,969700.0],["2025-04-29",74.32,76.73,73.62,76.73,1147300.0],["2025-04-30",75.98,77.26,75.04,77.14,1406100.0],["2025-05-01",76.3,77.77,76.03,76.97,1290200.0],["2025-05-02",77.66,78.93,77.385,78.92,1570200.0],["2025-05-05",78.34,79.57,77.34,78.43,2201600.0],["2025-05-06",70.605,70.8,63.38,63.55,8329000.0],["2025-05-07",63.64,65.0,61.73,62.73,6255600.0],["2025-05-08",62.94,63.44,60.16,61.84,3747200.0],["2025-05-09",62.17,62.76,60.74,60.76,1995100.0],["2025-05-12",62.03,65.49,61.93,65.14,3130600.0],["2025-05-13",65.08,65.47,63.5,63.64,3203200.0],["2025-05-14",63.91,64.47,63.08,63.48,1676900.0],["2025-05-15",63.22,64.445,63.22,64.27,1238600.0],["2025-05-16",64.66,66.108,64.61,65.89,1923900.0],["2025-05-19",65.55,66.67,65.14,66.67,2087000.0],["2025-05-20",66.45,67.0,64.62,65.32,2189100.0],["2025-05-21",64.71,64.8,62.09,62.14,2085200.0],["2025-05-22",62.26,62.83,60.43,60.63,2198200.0],["2025-05-23",60.63,62.01,59.59,61.68,1619100.0],["2025-05-27",63.12,63.835,60.8,61.01,3131300.0],["2025-05-28",60.96,61.16,60.15,60.37,2228100.0],["2025-05-29",60.51,62.22,60.09,61.71,2827700.0],["2025-05-30",61.71,63.38,61.69,62.95,2429400.0],["2025-06-02",62.46,63.31,61.98,62.99,1975500.0],["2025-06-03",62.76,63.52,62.09,63.17,1832300.0],["2025-06-04",63.17,63.34,62.06,62.15,1497500.0],["2025-06-05",61.89,62.295,60.47,61.64,2106600.0],["2025-06-06",62.33,62.33,59.81,60.97,2248800.0],["2025-06-09",61.05,61.175,59.85,60.14,1983400.0],["2025-06-10",60.31,61.38,60.191,61.33,1838100.0],["2025-06-11",61.26,61.88,59.68,59.8,1441200.0],["2025-06-12",59.54,60.16,58.42,60.11,2888400.0],["2025-06-13",59.79,60.27,58.24,58.67,2155500.0],["2025-06-16",59.28,62.94,59.28,62.83,3424800.0],["2025-06-17",62.06,63.08,61.99,62.71,2245800.0],["2025-06-18",62.81,62.88,60.6,60.75,2134300.0],["2025-06-20",61.03,61.1,58.51,58.78,2974900.0],["2025-06-23",59.01,59.925,58.4,59.32,2120000.0],["2025-06-24",59.8,60.44,59.54,59.8,1771100.0],["2025-06-25",59.84,60.2,58.51,58.75,1302900.0],["2025-06-26",58.45,58.85,55.69,57.26,5562200.0],["2025-06-27",57.59,58.69,56.8,58.54,5064200.0],["2025-06-30",58.5,59.054,57.13,57.93,2734800.0],["2025-07-01",58.13,59.45,57.87,58.78,2095100.0],["2025-07-02",58.39,58.76,57.0,57.5,1960900.0],["2025-07-03",57.74,58.01,56.91,57.58,832000.0],["2025-07-07",57.91,58.745,57.21,57.28,2057500.0],["2025-07-08",57.71,57.86,56.59,57.51,2984600.0],["2025-07-09",57.51,57.8,56.7,57.68,2342400.0],["2025-07-10",57.72,58.78,57.33,58.29,1744500.0],["2025-07-11",58.12,58.365,57.28,57.94,1250200.0],["2025-07-14",57.97,58.75,57.38,58.75,2801200.0],["2025-07-15",58.57,58.99,56.14,56.42,2873900.0],["2025-07-16",56.84,57.35,56.19,57.24,1843600.0],["2025-07-17",56.49,57.65,55.74,57.2,2860700.0],["2025-07-18",57.34,58.24,56.715,58.2,1990500.0],["2025-07-21",58.95,59.095,57.385,57.52,2158800.0],["2025-07-22",57.63,57.82,55.21,55.29,3729000.0],["2025-07-23",55.96,55.96,53.89,54.81,3233300.0],["2025-07-24",54.74,54.74,53.565,53.95,3294500.0],["2025-07-25",54.27,54.92,53.665,54.74,3396100.0],["2025-07-28",54.62,56.38,54.09,55.51,2606400.0],["2025-07-29",55.31,56.2,55.31,55.83,2437200.0],["2025-07-30",56.16,56.69,54.81,54.85,2229300.0],["2025-07-31",54.8,55.24,54.13,54.58,1936300.0],["2025-08-01",54.37,54.795,53.79,54.11,2276900.0],["2025-08-04",54.09,54.65,53.07,53.64,3450600.0],["2025-08-05",44.31,44.89,34.02,36.18,16894200.0],["2025-08-06",36.47,39.25,36.33,38.95,11448000.0],["2025-08-07",39.42,41.19,38.82,39.16,8932700.0],["2025-08-08",39.21,39.7,38.18,38.99,3356600.0],["2025-08-11",38.86,39.49,38.07,38.83,3440100.0],["2025-08-12",38.85,39.42,38.305,38.74,2781700.0],["2025-08-13",38.46,39.94,38.38,39.53,3788300.0],["2025-08-14",39.0,39.46,37.875,38.0,2396000.0],["2025-08-15",38.26,38.725,37.48,38.36,2527900.0],["2025-08-18",38.49,39.01,38.06,38.49,2808700.0],["2025-08-19",38.6,41.32,38.6,40.77,4382700.0],["2025-08-20",41.18,41.52,40.25,40.69,3347600.0],["2025-08-21",40.32,40.51,39.46,39.78,2579000.0],["2025-08-22",40.01,40.96,39.889,39.91,2916900.0],["2025-08-25",39.72,39.785,38.64,38.66,2896300.0],["2025-08-26",38.89,40.0,38.37,39.77,3340100.0],["2025-08-27",39.72,41.42,39.65,40.71,3393000.0],["2025-08-28",40.26,41.35,40.08,40.87,5025300.0],["2025-08-29",40.69,41.43,40.05,41.05,3506200.0],["2025-09-02",41.5,41.82,40.49,41.62,3970900.0],["2025-09-03",41.1,42.635,41.1,41.87,3007100.0],["2025-09-04",41.92,42.95,41.85,42.68,2895000.0],["2025-09-05",42.66,43.02,39.33,39.46,4216100.0],["2025-09-08",38.68,39.06,35.05,35.77,7516300.0],["2025-09-09",35.92,37.78,35.455,37.71,4341900.0],["2025-09-10",37.03,37.52,36.3,36.76,3504400.0],["2025-09-11",36.83,37.44,36.51,37.31,3250700.0],["2025-09-12",37.32,38.77,37.32,38.07,2536300.0],["2025-09-15",38.06,38.335,35.39,35.51,3586500.0],["2025-09-16",35.61,37.09,35.52,36.75,2613600.0],["2025-09-17",36.75,37.05,36.025,36.63,2439900.0],["2025-09-18",36.76,37.09,36.44,36.68,2102300.0],["2025-09-19",36.78,36.98,35.72,36.0,3589200.0],["2025-09-22",35.7,36.615,35.5,36.43,2832200.0],["2025-09-23",36.74,37.27,36.07,36.62,2237000.0],["2025-09-24",36.76,37.025,36.24,36.56,2152300.0],["2025-09-25",36.75,37.12,36.35,36.64,2303600.0],["2025-09-26",36.81,36.89,36.26,36.8,1967100.0],["2025-09-29",36.84,36.95,36.002,36.76,2447100.0],["2025-09-30",36.81,36.81,36.1,36.35,2017400.0],["2025-10-01",36.4,36.945,35.75,36.23,2253400.0],["2025-10-02",36.0,36.17,35.285,35.86,1951700.0],["2025-10-03",35.87,36.155,34.96,34.99,2663500.0],["2025-10-06",35.15,35.46,33.725,33.73,3216300.0],["2025-10-07",33.93,35.2,33.8,34.77,2701900.0],["2025-10-08",34.5,35.28,33.87,34.79,1757900.0],["2025-10-09",34.81,35.47,34.63,35.34,3114400.0],["2025-10-10",35.29,35.51,33.89,34.13,2249200.0],["2025-10-13",34.32,34.63,33.515,34.32,2035100.0],["2025-10-14",34.15,35.3,34.009,34.72,1887400.0],["2025-10-15",34.77,35.67,34.43,34.5,2216100.0],["2025-10-16",34.5,34.88,32.94,33.21,2048400.0],["2025-10-17",33.6,33.84,32.715,33.0,2587500.0],["2025-10-20",33.14,33.492,32.0,32.34,3337700.0],["2025-10-21",32.6,33.55,32.23,33.48,2037900.0],["2025-10-22",33.61,34.39,33.31,33.36,2194800.0],["2025-10-23",33.7,33.805,32.86,33.39,2348700.0],["2025-10-24",33.27,33.425,32.32,33.05,2391500.0],["2025-10-27",33.26,33.26,31.05,31.89,4573000.0],["2025-10-28",31.88,31.88,30.44,31.59,4046800.0],["2025-10-29",31.46,31.92,30.81,30.84,3025600.0],["2025-10-30",30.67,31.68,30.1,30.2,2351300.0],["2025-10-31",30.25,30.73,29.9,30.13,3835200.0],["2025-11-03",30.36,30.85,29.99,30.39,4716700.0],["2025-11-04",30.59,30.88,30.02,30.33,2540400.0],["2025-11-05",30.41,30.64,30.1,30.15,1869700.0],["2025-11-06",30.15,30.19,28.85,29.0,2703900.0],["2025-11-07",29.03,29.27,28.625,29.27,2500600.0],["2025-11-10",29.26,29.345,28.16,28.27,2873600.0],["2025-11-11",28.45,28.67,27.52,27.69,4735900.0],["2025-11-12",27.89,28.24,27.595,27.61,4167400.0],["2025-11-13",27.68,27.86,26.83,26.95,4137600.0],["2025-11-14",26.75,27.355,26.425,26.96,6044700.0],["2025-11-17",26.68,26.8,25.4,25.62,6107900.0],["2025-11-18",24.38,26.335,22.45,26.26,12968600.0],["2025-11-19",25.5,29.32,25.49,29.26,10025700.0],["2025-11-20",29.54,31.11,29.26,29.8,8975100.0],["2025-11-21",30.0,30.97,29.34,29.77,5347300.0],["2025-11-24",29.54,30.9,29.31,30.75,5431000.0],["2025-11-25",30.23,31.14,30.19,30.36,3396000.0],["2025-11-26",30.27,31.05,30.251,30.59,1865300.0],["2025-11-28",30.6,31.05,30.31,30.89,1035000.0],["2025-12-01",30.38,31.6,30.072,30.89,3328600.0],["2025-12-02",30.92,30.92,29.46,30.85,3526200.0],["2025-12-03",30.96,31.76,30.56,30.82,4041400.0],["2025-12-04",31.11,31.38,30.475,31.36,1966700.0],["2025-12-05",31.28,31.42,30.475,31.17,2192600.0],["2025-12-08",30.89,31.44,30.24,30.51,2712200.0],["2025-12-09",30.58,31.53,30.475,30.55,2713700.0],["2025-12-10",30.62,33.42,30.6,33.3,5429700.0],["2025-12-11",33.23,33.56,32.34,32.67,3178200.0],["2025-12-12",32.61,32.975,31.89,31.95,2269100.0],["2025-12-15",31.63,33.31,31.61,32.78,3069400.0],["2025-12-16",32.91,33.075,30.03,30.93,6773500.0],["2025-12-17",31.03,31.4,29.82,29.96,4899200.0],["2025-12-18",30.11,30.33,29.28,29.28,3834700.0],["2025-12-19",29.63,29.79,28.57,29.04,4715600.0],["2025-12-22",28.8,29.81,28.695,29.5,3174300.0],["2025-12-23",29.69,30.43,29.37,29.95,2908400.0],["2025-12-24",29.94,30.43,29.81,30.13,839500.0],["2025-12-26",30.1,30.4,29.755,30.16,1377600.0],["2025-12-29",30.15,30.15,26.67,27.33,4484700.0],["2025-12-30",27.24,27.3,26.39,26.69,3572300.0],["2025-12-31",26.65,27.07,26.39,26.73,2367300.0],["2026-01-02",26.64,27.15,26.075,26.09,2468600.0],["2026-01-05",26.05,26.05,23.84,23.89,6478300.0],["2026-01-06",23.9,23.99,23.13,23.5,4028800.0],["2026-01-07",23.73,24.03,22.96,23.05,3517200.0],["2026-01-08",22.73,24.985,22.71,24.76,4548300.0],["2026-01-09",24.86,25.26,24.43,24.82,3210100.0],["2026-01-12",24.25,24.42,21.67,23.1,5331600.0],["2026-01-13",23.22,24.04,23.05,23.08,3059900.0],["2026-01-14",22.98,24.53,22.98,23.74,4856900.0],["2026-01-15",23.45,24.48,23.16,24.32,4263500.0],["2026-01-16",24.16,24.32,23.53,23.91,3375600.0],["2026-01-20",24.65,26.79,24.65,26.78,5551700.0],["2026-01-21",26.46,28.16,26.33,28.09,5551600.0],["2026-01-22",28.09,28.265,27.39,27.9,2905700.0],["2026-01-23",27.74,28.22,27.32,27.66,3562100.0],["2026-01-26",27.115,27.115,24.64,25.58,6486500.0],["2026-01-27",25.55,26.69,25.49,26.07,3909400.0],["2026-01-28",26.04,26.07,24.69,24.78,3888900.0],["2026-01-29",25.26,25.605,24.75,25.04,3137500.0],["2026-01-30",25.55,25.75,24.43,24.87,3644700.0],["2026-02-02",25.06,25.06,24.13,24.39,4678400.0],["2026-02-03",23.45,23.85,20.12,20.88,9835200.0],["2026-02-04",21.0,22.715,20.34,21.11,7527200.0],["2026-02-05",21.05,21.625,19.45,19.48,5600300.0],["2026-02-06",19.64,20.22,19.35,19.52,4966900.0],["2026-02-09",19.69,19.69,18.75,18.77,5862400.0],["2026-02-10",18.9,19.26,18.12,18.16,4948300.0],["2026-02-11",18.0,18.34,17.545,17.59,3746900.0],["2026-02-12",17.43,17.89,17.095,17.62,3186800.0],["2026-02-13",17.75,18.22,17.2,17.87,3408200.0],["2026-02-17",18.18,18.68,17.5,18.08,4183900.0],["2026-02-18",18.09,18.9,17.91,18.52,3821200.0],["2026-02-19",18.5,19.02,17.79,18.98,4143100.0],["2026-02-20",18.91,19.46,18.57,19.04,3853400.0],["2026-02-23",18.72,19.29,17.905,17.94,3040700.0],["2026-02-24",17.62,18.415,17.51,18.34,3156600.0],["2026-02-25",18.24,18.42,17.45,18.06,2662100.0],["2026-02-26",18.2,18.88,18.177,18.84,2419600.0],["2026-02-27",18.43,18.69,17.8,18.39,2897200.0],["2026-03-02",18.0,18.375,17.53,18.15,2698200.0],["2026-03-03",17.88,17.95,16.925,17.73,2692200.0],["2026-03-04",17.5,17.76,17.05,17.52,2221700.0],["2026-03-05",17.42,17.94,16.91,16.98,3063000.0],["2026-03-06",16.84,17.58,16.65,17.39,3332100.0],["2026-03-09",17.04,17.155,16.05,16.46,4053600.0],["2026-03-10",16.67,17.24,15.97,17.09,4231900.0],["2026-03-11",17.18,17.83,16.74,17.62,3206600.0],["2026-03-12",17.52,18.08,16.665,16.73,2962500.0],["2026-03-13",16.82,17.01,16.35,16.83,2675900.0],["2026-03-16",17.5,18.71,17.16,18.68,6009700.0],["2026-03-17",18.64,19.11,18.45,18.51,4367000.0],["2026-03-18",18.18,18.53,17.37,17.39,4389700.0],["2026-03-19",17.19,17.626,17.08,17.34,3467400.0],["2026-03-20",17.3,17.5,16.79,17.22,5512700.0],["2026-03-23",17.64,17.74,16.32,16.61,3580600.0],["2026-03-24",16.55,16.62,15.82,15.88,3356000.0],["2026-03-25",16.15,16.4,15.3,15.5,4202800.0],["2026-03-26",15.03,15.4,14.71,15.14,4655200.0],["2026-03-27",15.02,15.45,14.43,15.35,4874000.0],["2026-03-30",15.32,16.22,15.3,16.14,4230900.0],["2026-03-31",16.02,16.49,15.65,16.09,4000800.0],["2026-04-01",16.06,16.09,15.61,15.64,3641300.0],["2026-04-02",15.52,16.64,15.22,16.62,3381900.0],["2026-04-06",16.68,17.13,15.705,15.73,2657600.0],["2026-04-07",15.61,16.075,15.41,15.66,2351700.0],["2026-04-08",16.11,16.36,15.59,15.73,2704300.0],["2026-04-09",15.38,15.99,15.24,15.4,3092800.0],["2026-04-10",15.37,15.5,14.185,15.01,5079500.0],["2026-04-13",14.94,15.345,14.78,15.11,3243000.0],["2026-04-14",15.12,15.6,15.12,15.47,2432700.0],["2026-04-15",15.65,16.321,15.5,15.95,3727000.0],["2026-04-16",15.98,16.32,15.91,16.23,1987200.0],["2026-04-17",16.32,17.06,15.96,16.14,2896700.0],["2026-04-20",16.03,16.63,15.835,16.48,2816800.0],["2026-04-21",16.48,17.18,16.31,16.45,2785900.0],["2026-04-22",16.49,16.79,16.14,16.51,2299300.0],["2026-04-23",16.26,16.5,16.08,16.3,2548500.0],["2026-04-24",16.38,16.67,15.96,16.2,1877100.0],["2026-04-27",16.79,17.25,16.435,16.85,4104300.0],["2026-04-28",17.0,17.46,16.755,16.93,2512200.0],["2026-04-29",16.84,17.59,16.77,17.54,3855200.0],["2026-04-30",17.36,17.92,17.07,17.8,3370400.0],["2026-05-01",18.0,18.43,17.15,17.2,3838000.0],["2026-05-04",17.8,18.32,17.15,17.36,6180800.0],["2026-05-05",11.53,11.93,9.215,10.63,26688400.0],["2026-05-06",10.205,11.2,9.59,11.1,11360100.0],["2026-05-07",11.0,11.44,10.38,10.46,6850800.0],["2026-05-08",10.27,10.77,10.143,10.31,6097700.0],["2026-05-11",10.27,10.365,9.265,9.4,5246200.0],["2026-05-12",9.44,9.79,9.325,9.48,3791300.0],["2026-05-13",9.4,9.51,9.0,9.25,5602300.0],["2026-05-14",9.41,9.66,9.07,9.15,3356000.0],["2026-05-15",9.41,9.725,9.08,9.69,4950800.0],["2026-05-18",9.55,9.67,9.23,9.26,3823400.0],["2026-05-19",9.41,9.56,8.85,8.89,5659600.0],["2026-05-20",8.85,9.11,8.53,8.97,3251900.0],["2026-05-21",8.88,9.1,8.54,9.05,3749200.0],["2026-05-22",8.96,9.235,8.84,8.91,3252900.0],["2026-05-26",8.78,8.91,8.59,8.6,3667500.0],["2026-05-27",8.69,9.18,8.53,8.59,5572500.0],["2026-05-28",8.6,8.7,8.4,8.66,3743300.0],["2026-05-29",8.67,8.67,8.3,8.36,4108500.0],["2026-06-01",8.31,9.12,8.1,9.06,6595800.0],["2026-06-02",9.06,9.42,8.88,9.04,4631900.0],["2026-06-03",8.9,8.97,8.57,8.86,4090500.0],["2026-06-04",9.11,9.23,8.56,8.69,3858500.0],["2026-06-05",8.77,9.2,8.635,8.77,3100000.0],["2026-06-08",8.45,8.53,7.82,7.9,7477100.0],["2026-06-09",7.9,8.46,7.89,8.43,6599400.0],["2026-06-10",8.43,8.695,8.23,8.63,4476200.0],["2026-06-11",8.48,8.92,8.24,8.91,5211800.0],["2026-06-12",8.97,9.05,8.605,8.81,4622500.0],["2026-06-15",8.81,9.05,8.61,8.86,4855500.0],["2026-06-16",8.89,9.11,8.47,8.83,4876400.0],["2026-06-17",8.78,9.43,8.78,9.07,5410100.0],["2026-06-18",9.23,9.76,8.94,9.46,18198600.0],["2026-06-22",9.51,10.26,9.255,10.17,7101900.0],["2026-06-23",10.21,11.445,10.181,11.27,10436200.0],["2026-06-24",11.37,12.545,11.19,11.91,8609200.0],["2026-06-25",11.69,11.915,11.35,11.39,5367800.0],["2026-06-26",11.35,11.66,11.11,11.55,21555500.0],["2026-06-29",11.645,12.42,11.3,12.38,7137000.0],["2026-06-30",12.34,12.99,12.24,12.94,4495300.0],["2026-07-01",12.94,13.48,12.783,13.35,4567800.0],["2026-07-02",13.25,14.05,13.25,13.86,4471300.0],["2026-07-06",13.52,13.69,12.8,13.45,5145452.548989],["2026-07-07",13.33,14.29,13.33,13.94,7438857.373599],["2026-07-08",13.8,13.83,13.135,13.18,4198564.825205],["2026-07-09",13.23,13.3,11.94,12.15,7529946.533246],["2026-07-10",12.38,12.68,12.11,12.48,3893257.655823],["2026-07-13",12.29,12.8,12.29,12.75,4167745.897599],["2026-07-14",12.58,12.58,12,12.1,3529748.688914],["2026-07-15",12,12.595,11.98,12.09,2546413.815704],["2026-07-16",12.33,12.51,11.955,11.99,3031393.635903],["2026-07-17",12,12.76,11.8,12.12,4161533.619796],["2026-07-20",12.02,12.23,11.8,12.15,2698141.888192],["2026-07-21",12.02,12.85,12.02,12.66,2997510.029809],["2026-07-22",13.03,13.079,12.45,12.78,4558262.368872],["2026-07-23",12.71,12.91,12.3,12.9,3738527.483029],["2026-07-24",12.97,13.41,12.935,12.95,3386714.458629],["2026-07-27",12.76,13.58,12.76,13.07,4037064.078015],["2026-07-28",13.88,14.175,13.52,13.66,3629488.530216],["2026-07-29",13.47,13.64,13.05,13.29,5066875.230266],["2026-07-30",12.89,13.45,12.61,13.15,2963916.524825],["2026-07-31",12.95,13.15,12.21,12.39,3265608.912613],["2026-08-03",12.5,13.2,12.5,12.95,6350672.117267],["2026-08-04",10.55,12.76,10.16,12.75,11995178.91534],["2026-08-05",12.69,13.0289,12.22,12.61,6094736.593483],["2026-08-06",12.62,12.75,11.59,12.11,4060001.350646],["2026-08-07",12.23,12.23,11.51,11.56,3412793.754866],["2026-08-10",11.68,11.74,11.28,11.48,555422.872882],["2026-08-11",11.27,11.585,11.25,11.55,3521338.369548],["2026-08-12",11.28,11.59,10.67,10.85,3801139.875431],["2026-08-13",10.94,11.2,10.74,10.99,2778205.645068],["2026-08-14",11,11.16,10.67,10.75,2377298.19195]]}