{"t":"BWIN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-10-24",17.3,17.8,15.84,16.37,6707400.0],["2019-10-25",16.16,16.65,16.0,16.15,600700.0],["2019-10-28",16.21,16.35,15.47,15.7,577800.0],["2019-10-29",15.4,15.98,15.4,15.41,655100.0],["2019-10-30",15.3,15.8,15.285,15.75,133300.0],["2019-10-31",15.75,15.75,15.75,15.75,0.0],["2019-11-01",16.2,16.47,15.969,16.14,142900.0],["2019-11-04",16.06,16.3,15.51,15.87,208300.0],["2019-11-05",15.95,16.221,15.56,16.06,132800.0],["2019-11-06",16.18,16.45,15.76,16.3,143200.0],["2019-11-07",16.27,16.73,16.25,16.55,193500.0],["2019-11-08",16.5,16.8,16.413,16.58,226400.0],["2019-11-11",16.6,16.816,16.36,16.76,104700.0],["2019-11-12",16.77,16.92,16.51,16.84,60100.0],["2019-11-13",16.69,17.15,16.47,17.02,67500.0],["2019-11-14",17.14,17.55,16.95,17.52,109000.0],["2019-11-15",17.55,17.55,17.23,17.47,184000.0],["2019-11-18",17.41,17.55,17.009,17.1,102000.0],["2019-11-19",17.05,17.05,16.79,16.93,48300.0],["2019-11-20",17.12,17.43,16.65,17.0,121500.0],["2019-11-21",16.91,17.0,16.76,16.9,57300.0],["2019-11-22",16.96,17.12,16.84,16.89,85500.0],["2019-11-25",16.83,17.46,16.8,17.0,291300.0],["2019-11-26",16.86,17.44,16.86,17.02,264800.0],["2019-11-27",17.0,17.38,16.95,17.25,121300.0],["2019-11-29",17.39,17.5,17.11,17.22,36100.0],["2019-12-02",17.3,17.35,16.7,16.8,232700.0],["2019-12-03",16.54,16.99,15.02,16.0,479200.0],["2019-12-04",16.05,16.1,14.61,14.81,382300.0],["2019-12-05",14.73,14.883,12.92,13.62,713300.0],["2019-12-06",13.54,16.94,13.54,14.78,1023900.0],["2019-12-09",14.78,15.045,14.21,14.25,316400.0],["2019-12-10",14.2,14.76,14.12,14.48,190800.0],["2019-12-11",14.4,14.95,14.26,14.62,174500.0],["2019-12-12",14.67,14.9,14.39,14.47,150700.0],["2019-12-13",14.47,14.915,13.75,14.15,275900.0],["2019-12-16",14.04,14.73,13.52,13.62,414600.0],["2019-12-17",13.72,15.15,13.692,14.8,845100.0],["2019-12-18",14.84,15.82,14.79,15.31,471100.0],["2019-12-19",15.45,16.37,15.36,15.97,379400.0],["2019-12-20",15.97,16.71,15.85,16.02,2855600.0],["2019-12-23",16.16,16.27,15.12,15.47,343200.0],["2019-12-24",15.44,15.825,15.415,15.61,126600.0],["2019-12-26",15.57,15.67,15.42,15.55,299500.0],["2019-12-27",15.49,15.795,15.18,15.56,303800.0],["2019-12-30",15.54,15.97,15.34,15.74,112700.0],["2019-12-31",15.71,16.15,15.655,16.05,245200.0],["2020-01-02",16.09,16.37,15.81,16.32,159200.0],["2020-01-03",16.17,16.81,16.13,16.68,248800.0],["2020-01-06",16.59,16.67,16.27,16.43,170200.0],["2020-01-07",16.3,16.42,16.01,16.23,239400.0],["2020-01-08",16.19,16.51,16.02,16.14,715400.0],["2020-01-09",16.1,16.275,16.01,16.1,427600.0],["2020-01-10",16.07,16.22,15.97,16.03,139000.0],["2020-01-13",16.0,16.58,15.83,16.34,165600.0],["2020-01-14",16.23,16.43,16.08,16.16,105700.0],["2020-01-15",16.16,16.29,16.08,16.22,237400.0],["2020-01-16",16.15,16.565,16.12,16.51,216800.0],["2020-01-17",16.6,16.665,16.25,16.47,86800.0],["2020-01-21",16.41,16.69,16.29,16.45,103800.0],["2020-01-22",16.43,16.68,16.27,16.46,352700.0],["2020-01-23",16.37,16.44,16.12,16.33,229700.0],["2020-01-24",16.19,16.43,16.025,16.25,142700.0],["2020-01-27",16.05,16.7,15.8,16.37,195400.0],["2020-01-28",16.44,16.67,16.31,16.37,52900.0],["2020-01-29",16.39,16.39,15.8,15.84,54300.0],["2020-01-30",15.73,16.12,15.002,15.64,71200.0],["2020-01-31",15.51,15.76,14.99,15.08,98700.0],["2020-02-03",15.12,16.11,15.12,15.86,108000.0],["2020-02-04",16.09,16.76,15.97,16.68,152900.0],["2020-02-05",16.72,16.85,16.2,16.77,101100.0],["2020-02-06",16.8,17.02,16.455,16.925,69200.0],["2020-02-07",16.85,17.0,16.434,16.99,206600.0],["2020-02-10",17.03,17.075,16.345,16.44,174900.0],["2020-02-11",16.53,16.985,16.235,16.47,140500.0],["2020-02-12",16.55,16.73,15.453,16.34,52600.0],["2020-02-13",16.23,16.943,16.2,16.84,62000.0],["2020-02-14",16.84,16.93,16.103,16.68,34000.0],["2020-02-18",16.57,16.91,16.27,16.51,79200.0],["2020-02-19",16.57,16.95,16.27,16.93,117600.0],["2020-02-20",16.87,17.52,16.58,17.31,162700.0],["2020-02-21",17.03,17.53,16.82,17.42,70600.0],["2020-02-24",17.05,17.375,17.0,17.11,108000.0],["2020-02-25",17.12,18.504,16.97,17.19,130900.0],["2020-02-26",17.26,17.49,16.97,17.17,123300.0],["2020-02-27",16.94,16.945,16.01,16.4,86400.0],["2020-02-28",16.05,16.16,15.335,15.44,86800.0],["2020-03-02",15.6,16.76,15.01,16.18,132900.0],["2020-03-03",16.07,16.67,15.52,16.08,80100.0],["2020-03-04",16.29,16.52,15.875,16.47,88800.0],["2020-03-05",16.12,16.55,15.85,16.51,105400.0],["2020-03-06",15.99,16.76,15.63,16.19,164900.0],["2020-03-09",15.32,15.85,13.26,14.51,146500.0],["2020-03-10",14.81,14.87,13.56,14.23,71900.0],["2020-03-11",13.88,14.7,13.7,14.03,121500.0],["2020-03-12",13.37,14.16,13.01,13.2,238300.0],["2020-03-13",13.88,14.05,13.13,13.48,419700.0],["2020-03-16",12.94,12.94,11.1,11.12,231400.0],["2020-03-17",11.06,12.0,9.48,11.63,358200.0],["2020-03-18",10.79,12.1,9.76,12.09,208500.0],["2020-03-19",11.92,12.22,10.73,11.5,208400.0],["2020-03-20",11.55,12.19,11.01,11.17,368600.0],["2020-03-23",10.91,11.67,9.76,10.38,230700.0],["2020-03-24",10.91,10.91,9.355,10.19,174300.0],["2020-03-25",10.19,12.59,8.4,11.57,597900.0],["2020-03-26",11.6,11.72,10.898,11.72,147200.0],["2020-03-27",11.55,11.62,10.49,11.29,129100.0],["2020-03-30",11.41,11.41,10.33,11.04,149400.0],["2020-03-31",11.0,13.92,10.15,10.55,109900.0],["2020-04-01",10.17,10.17,9.0,9.25,287500.0],["2020-04-02",9.18,9.85,9.0,9.36,239600.0],["2020-04-03",9.33,10.72,8.35,8.92,289600.0],["2020-04-06",9.16,10.184,9.16,9.95,157400.0],["2020-04-07",10.21,10.835,9.65,9.97,317100.0],["2020-04-08",10.13,10.55,9.57,10.54,323200.0],["2020-04-09",10.79,11.32,10.56,10.95,118100.0],["2020-04-13",10.89,11.13,10.12,10.69,95500.0],["2020-04-14",10.91,11.12,10.41,10.71,102500.0],["2020-04-15",10.19,11.102,9.48,10.07,57900.0],["2020-04-16",9.98,9.98,9.26,9.94,95500.0],["2020-04-17",10.23,10.767,9.85,10.23,188000.0],["2020-04-20",9.96,10.67,8.72,9.57,203400.0],["2020-04-21",9.24,10.13,8.89,9.34,96500.0],["2020-04-22",9.36,9.78,9.12,9.66,127200.0],["2020-04-23",9.81,10.12,9.46,9.54,95600.0],["2020-04-24",9.5,9.945,9.28,9.65,70100.0],["2020-04-27",9.91,9.91,9.16,9.65,114000.0],["2020-04-28",9.99,10.0,9.53,9.6,101900.0],["2020-04-29",9.98,10.3,9.43,10.04,195200.0],["2020-04-30",9.79,10.1,9.13,10.02,125200.0],["2020-05-01",10.01,10.9,9.695,10.38,109100.0],["2020-05-04",10.33,10.45,9.97,10.25,127500.0],["2020-05-05",10.45,10.64,10.24,10.245,176200.0],["2020-05-06",10.39,10.39,9.8,10.01,144400.0],["2020-05-07",10.12,10.555,10.03,10.31,138200.0],["2020-05-08",10.63,11.43,10.31,11.04,156700.0],["2020-05-11",10.95,11.05,10.37,10.49,122300.0],["2020-05-12",10.48,10.6,9.66,9.99,197500.0],["2020-05-13",9.9,9.9,8.98,9.1,355800.0],["2020-05-14",10.59,10.59,8.96,10.19,293900.0],["2020-05-15",10.24,10.91,10.05,10.83,207500.0],["2020-05-18",11.1,11.71,10.93,11.64,178700.0],["2020-05-19",11.55,11.94,11.17,11.34,64400.0],["2020-05-20",11.63,12.01,11.35,11.6,113800.0],["2020-05-21",11.56,12.13,11.35,11.98,78600.0],["2020-05-22",12.09,12.09,11.59,11.76,61900.0],["2020-05-26",12.39,12.66,12.09,12.22,117600.0],["2020-05-27",12.7,13.29,12.3,13.095,105300.0],["2020-05-28",13.48,13.48,12.22,12.44,96600.0],["2020-05-29",12.3,12.89,12.01,12.4,65600.0],["2020-06-01",12.34,13.195,12.15,12.55,130000.0],["2020-06-02",12.9,13.37,12.8,13.21,124600.0],["2020-06-03",13.79,14.54,13.31,14.28,172700.0],["2020-06-04",14.14,14.69,14.13,14.42,130700.0],["2020-06-05",15.35,15.54,14.0,14.71,351200.0],["2020-06-08",15.13,15.155,14.82,14.97,127900.0],["2020-06-09",14.93,15.13,14.78,14.92,123400.0],["2020-06-10",14.83,15.68,14.81,15.09,174300.0],["2020-06-11",14.52,15.13,14.38,14.71,187800.0],["2020-06-12",14.66,15.12,14.42,14.78,124000.0],["2020-06-15",14.4,14.68,14.01,14.59,177700.0],["2020-06-16",15.09,15.39,14.28,14.79,119400.0],["2020-06-17",15.1,15.19,14.7,14.75,114300.0],["2020-06-18",14.9,15.575,14.64,15.4,197500.0],["2020-06-19",15.55,16.01,14.95,15.87,380200.0],["2020-06-22",15.73,15.995,15.011,15.19,106700.0],["2020-06-23",13.92,14.64,13.0,14.51,382800.0],["2020-06-24",14.11,14.19,13.37,13.67,370200.0],["2020-06-25",14.26,16.65,14.26,16.54,3815600.0],["2020-06-26",16.86,18.49,16.27,18.3,2037500.0],["2020-06-29",18.29,18.78,16.44,16.9,656300.0],["2020-06-30",16.9,17.33,16.6,17.27,262000.0],["2020-07-01",17.22,17.49,15.72,16.61,227200.0],["2020-07-02",16.65,17.21,16.23,16.52,217300.0],["2020-07-06",16.93,17.56,16.61,17.11,174300.0],["2020-07-07",17.29,17.46,16.33,16.5,194900.0],["2020-07-08",16.48,16.73,15.873,16.35,312700.0],["2020-07-09",16.37,16.84,15.84,16.47,194900.0],["2020-07-10",16.46,17.03,16.34,16.91,277300.0],["2020-07-13",17.99,18.3,16.75,16.84,337800.0],["2020-07-14",16.81,16.855,15.75,16.71,371700.0],["2020-07-15",17.01,17.01,15.94,16.41,344400.0],["2020-07-16",16.39,16.99,16.27,16.95,277300.0],["2020-07-17",16.94,17.12,16.31,16.66,327900.0],["2020-07-20",16.65,17.25,16.11,17.14,263100.0],["2020-07-21",17.23,18.55,17.12,17.92,311600.0],["2020-07-22",17.84,18.095,17.29,17.54,190400.0],["2020-07-23",17.64,17.68,17.141,17.47,133400.0],["2020-07-24",17.35,17.43,16.82,16.95,216600.0],["2020-07-27",16.95,17.47,16.31,16.94,106700.0],["2020-07-28",16.79,17.095,16.55,16.62,142900.0],["2020-07-29",16.72,16.91,16.455,16.68,78400.0],["2020-07-30",16.69,16.79,16.23,16.79,115400.0],["2020-07-31",16.77,17.59,16.34,17.45,246400.0],["2020-08-03",17.77,18.06,17.38,17.61,324100.0],["2020-08-04",17.51,17.73,17.12,17.4,97000.0],["2020-08-05",17.61,18.0,17.515,17.88,232600.0],["2020-08-06",17.86,17.97,17.082,17.65,187600.0],["2020-08-07",17.57,19.88,17.415,19.23,588100.0],["2020-08-10",19.63,21.25,19.31,20.75,504600.0],["2020-08-11",21.08,21.22,20.27,20.65,174200.0],["2020-08-12",20.74,20.83,20.15,20.61,165800.0],["2020-08-13",20.61,21.44,20.44,21.01,224300.0],["2020-08-14",21.15,22.28,20.34,22.17,291500.0],["2020-08-17",22.15,22.34,21.5,21.66,138700.0],["2020-08-18",21.52,22.362,21.46,21.63,210400.0],["2020-08-19",21.75,22.85,20.93,22.42,263200.0],["2020-08-20",22.25,23.22,22.25,22.8,434300.0],["2020-08-21",23.0,23.64,22.73,23.28,300700.0],["2020-08-24",24.73,25.08,23.64,24.89,419600.0],["2020-08-25",25.0,25.73,24.5,25.05,412900.0],["2020-08-26",25.05,25.32,24.45,24.55,209700.0],["2020-08-27",24.54,25.47,24.39,24.56,276800.0],["2020-08-28",24.48,24.94,23.7,24.69,348500.0],["2020-08-31",24.96,28.195,24.93,27.51,626200.0],["2020-09-01",26.855,27.95,26.69,27.49,585100.0],["2020-09-02",27.46,30.15,27.08,28.705,596800.0],["2020-09-03",28.61,29.28,26.884,27.26,481600.0],["2020-09-04",27.58,28.62,26.81,28.47,378100.0],["2020-09-08",28.92,29.86,26.94,27.08,302300.0],["2020-09-09",27.3,28.69,27.294,27.98,386800.0],["2020-09-10",28.09,28.8,27.62,27.67,215400.0],["2020-09-11",27.7,27.7,26.66,27.05,190000.0],["2020-09-14",27.39,28.12,27.085,27.77,243500.0],["2020-09-15",28.13,28.56,27.11,27.11,123000.0],["2020-09-16",27.08,27.64,26.64,26.72,248300.0],["2020-09-17",26.34,26.62,25.38,25.71,247900.0],["2020-09-18",26.09,26.85,25.42,26.38,2278100.0],["2020-09-21",25.82,26.295,24.11,25.02,254600.0],["2020-09-22",25.32,25.86,24.67,25.8,254100.0],["2020-09-23",25.73,25.99,24.55,24.77,216900.0],["2020-09-24",24.51,25.23,24.022,24.42,200500.0],["2020-09-25",24.12,25.2,24.12,24.98,145800.0],["2020-09-28",25.28,25.99,25.01,25.39,217600.0],["2020-09-29",25.42,26.15,24.965,25.27,215000.0],["2020-09-30",25.13,25.69,24.65,24.91,289000.0],["2020-10-01",25.0,28.31,24.62,26.8,796900.0],["2020-10-02",26.1,27.0,25.5,26.73,187100.0],["2020-10-05",26.94,27.43,26.14,26.8,180800.0],["2020-10-06",26.98,27.32,26.18,26.54,266300.0],["2020-10-07",27.9,28.19,26.76,27.17,219700.0],["2020-10-08",27.4,27.57,26.76,27.23,123000.0],["2020-10-09",27.58,27.58,27.075,27.3,123800.0],["2020-10-12",27.93,30.09,27.9,28.6,605400.0],["2020-10-13",28.85,29.44,28.528,29.08,195700.0],["2020-10-14",29.0,29.2,27.31,27.51,282100.0],["2020-10-15",27.0,28.05,23.88,27.64,391500.0],["2020-10-16",27.6,28.2,27.6,27.66,104100.0],["2020-10-19",27.8,28.39,26.2,26.55,192100.0],["2020-10-20",26.64,27.06,25.78,26.68,188200.0],["2020-10-21",26.72,26.72,25.6,25.925,86800.0],["2020-10-22",25.85,26.26,25.42,26.01,79600.0],["2020-10-23",26.11,26.78,25.73,26.63,102100.0],["2020-10-26",26.01,26.1,25.11,25.79,185100.0],["2020-10-27",25.82,26.32,25.56,25.96,133900.0],["2020-10-28",25.02,25.745,24.76,25.55,113100.0],["2020-10-29",25.39,25.77,25.11,25.6,196000.0],["2020-10-30",25.53,25.73,25.295,25.5,141500.0],["2020-11-02",25.7,26.34,25.56,26.07,113500.0],["2020-11-03",26.34,27.06,25.98,26.95,161700.0],["2020-11-04",26.9,28.89,26.9,28.51,95000.0],["2020-11-05",29.04,29.63,28.75,29.0,146800.0],["2020-11-06",29.65,31.5,29.6,29.96,167800.0],["2020-11-09",32.48,32.99,29.59,29.6,259100.0],["2020-11-10",29.69,31.59,28.32,30.1,333100.0],["2020-11-11",30.24,30.49,29.442,30.28,366600.0],["2020-11-12",28.99,30.52,28.99,30.24,134300.0],["2020-11-13",31.18,32.12,30.006,31.9,591000.0],["2020-11-16",32.5,33.21,32.0,32.58,249400.0],["2020-11-17",32.42,32.695,31.2,31.86,158500.0],["2020-11-18",32.05,32.74,30.77,31.08,223300.0],["2020-11-19",30.96,32.215,30.96,31.94,129200.0],["2020-11-20",31.58,31.81,31.02,31.3,127700.0],["2020-11-23",31.66,32.655,31.46,31.58,140100.0],["2020-11-24",31.73,32.99,31.06,31.82,302200.0],["2020-11-25",32.0,33.56,30.58,30.93,261000.0],["2020-11-27",30.88,31.22,30.4,30.99,86200.0],["2020-11-30",31.11,31.11,28.5,29.45,836400.0],["2020-12-01",29.43,31.41,29.01,30.84,336700.0],["2020-12-02",30.85,30.9,29.533,29.76,143100.0],["2020-12-03",30.11,31.18,30.04,30.18,161800.0],["2020-12-04",30.22,30.8,29.695,30.68,212400.0],["2020-12-07",30.62,31.96,30.01,31.18,140400.0],["2020-12-08",30.91,32.05,30.81,32.01,149200.0],["2020-12-09",30.3,30.69,28.61,29.05,2620800.0],["2020-12-10",29.0,29.7,28.8,29.36,733400.0],["2020-12-11",29.65,30.33,28.46,28.53,1702200.0],["2020-12-14",28.77,28.83,26.51,27.51,1212200.0],["2020-12-15",27.99,29.62,27.94,29.11,468600.0],["2020-12-16",29.01,30.23,28.908,29.9,454600.0],["2020-12-17",30.13,30.7,29.64,30.24,472200.0],["2020-12-18",30.31,30.46,29.38,29.85,812500.0],["2020-12-21",29.49,30.32,29.114,30.22,262700.0],["2020-12-22",30.25,31.41,29.3,30.47,607000.0],["2020-12-23",30.46,30.75,28.916,29.11,398600.0],["2020-12-24",29.27,30.4,28.36,30.25,173400.0],["2020-12-28",30.59,30.59,29.13,29.37,221800.0],["2020-12-29",29.69,29.76,28.651,29.47,498800.0],["2020-12-30",29.67,30.27,28.96,29.03,231000.0],["2020-12-31",29.12,30.03,28.61,29.97,296600.0],["2021-01-04",30.03,30.089,28.59,28.9,257100.0],["2021-01-05",28.77,29.99,28.77,29.04,254500.0],["2021-01-06",29.32,29.64,28.49,29.15,387500.0],["2021-01-07",29.08,30.11,28.76,29.66,232400.0],["2021-01-08",29.88,31.67,29.25,30.21,517400.0],["2021-01-11",30.11,30.11,28.03,28.28,356300.0],["2021-01-12",28.29,29.46,27.65,28.3,229000.0],["2021-01-13",27.81,28.24,27.5,27.65,174200.0],["2021-01-14",27.79,27.81,26.414,26.5,307300.0],["2021-01-15",26.39,26.98,25.45,26.92,378900.0],["2021-01-19",27.05,27.65,26.165,26.82,398900.0],["2021-01-20",27.01,27.22,26.36,27.01,143800.0],["2021-01-21",27.07,27.95,26.88,26.92,354700.0],["2021-01-22",26.77,26.91,25.67,26.07,410000.0],["2021-01-25",26.06,26.06,25.06,25.6,211300.0],["2021-01-26",25.87,26.2,25.2,26.16,337800.0],["2021-01-27",25.53,26.54,23.75,23.82,789700.0],["2021-01-28",24.18,24.995,23.56,24.17,448600.0],["2021-01-29",24.05,24.265,22.94,23.21,401200.0],["2021-02-01",24.03,24.03,23.26,23.6,398300.0],["2021-02-02",24.774,25.99,23.785,25.94,425200.0],["2021-02-03",25.98,26.55,25.37,25.97,372800.0],["2021-02-04",26.26,26.26,25.43,25.71,636400.0],["2021-02-05",25.94,27.66,25.88,27.37,432800.0],["2021-02-08",27.54,27.73,26.771,27.34,273700.0],["2021-02-09",27.12,28.02,27.02,27.72,197900.0],["2021-02-10",27.82,28.72,27.64,28.16,221600.0],["2021-02-11",28.44,28.77,27.86,28.54,255200.0],["2021-02-12",28.52,28.74,27.95,28.67,196900.0],["2021-02-16",28.88,29.0,27.78,28.0,171800.0],["2021-02-17",28.56,28.56,27.59,28.54,145700.0],["2021-02-18",28.34,29.11,27.91,27.96,115700.0],["2021-02-19",27.93,28.54,27.7,28.27,212800.0],["2021-02-22",27.99,28.5,27.85,28.39,170500.0],["2021-02-23",27.96,29.38,27.73,29.12,521900.0],["2021-02-24",28.83,30.385,27.37,29.32,639900.0],["2021-02-25",29.27,30.1,26.33,26.61,669200.0],["2021-02-26",26.86,27.757,26.1,26.53,297400.0],["2021-03-01",26.91,28.127,25.533,27.43,196800.0],["2021-03-02",27.45,27.6,26.68,27.16,155700.0],["2021-03-03",27.06,28.03,26.53,26.58,194000.0],["2021-03-04",26.45,27.075,26.16,26.41,206000.0],["2021-03-05",26.98,27.82,25.8,26.45,359300.0],["2021-03-08",26.45,27.025,26.21,26.26,280600.0],["2021-03-09",26.53,27.8,26.52,27.41,224500.0],["2021-03-10",27.5,27.93,27.39,27.47,175700.0],["2021-03-11",27.46,28.28,27.14,28.11,279400.0],["2021-03-12",26.25,28.28,25.75,27.88,678500.0],["2021-03-15",27.88,28.1,27.49,27.67,241200.0],["2021-03-16",27.76,27.76,27.12,27.5,296400.0],["2021-03-17",27.49,28.019,27.07,27.82,173200.0],["2021-03-18",27.5,27.92,27.23,27.52,232200.0],["2021-03-19",27.5,28.233,26.88,27.18,546500.0],["2021-03-22",26.92,27.43,25.95,26.74,241700.0],["2021-03-23",26.45,27.21,25.95,26.78,294900.0],["2021-03-24",27.1,27.46,25.79,26.57,259400.0],["2021-03-25",26.42,26.473,25.74,25.87,214300.0],["2021-03-26",26.01,26.91,25.76,26.86,330200.0],["2021-03-29",26.93,27.625,26.17,27.04,224400.0],["2021-03-30",26.83,27.11,26.3,26.64,158400.0],["2021-03-31",26.79,27.58,26.595,27.25,274500.0],["2021-04-01",27.51,28.33,26.955,28.06,215800.0],["2021-04-05",28.28,28.8,27.66,27.97,129800.0],["2021-04-06",28.68,28.68,27.67,28.03,218000.0],["2021-04-07",28.03,28.81,27.75,28.6,160700.0],["2021-04-08",28.88,29.565,28.59,29.51,216600.0],["2021-04-09",29.5,29.78,28.825,29.37,129400.0],["2021-04-12",29.42,29.5,29.0,29.4,134700.0],["2021-04-13",29.5,29.55,29.14,29.33,215100.0],["2021-04-14",29.29,29.5,28.69,29.36,267900.0],["2021-04-15",29.5,29.6,29.25,29.54,200100.0],["2021-04-16",29.83,31.67,29.65,30.69,508800.0],["2021-04-19",30.51,30.97,29.73,29.95,191700.0],["2021-04-20",29.71,30.11,27.944,28.68,263600.0],["2021-04-21",28.72,29.17,27.29,28.49,257300.0],["2021-04-22",28.75,29.14,28.34,29.0,194400.0],["2021-04-23",29.13,29.44,28.55,28.72,257200.0],["2021-04-26",28.56,29.55,28.29,29.19,187500.0],["2021-04-27",29.45,30.13,29.41,29.97,480700.0],["2021-04-28",29.92,30.26,29.13,29.69,233500.0],["2021-04-29",29.95,30.01,28.77,29.365,192400.0],["2021-04-30",29.16,30.0,28.84,29.02,297200.0],["2021-05-03",29.22,29.76,28.44,28.55,163900.0],["2021-05-04",28.37,29.75,26.995,27.71,177800.0],["2021-05-05",27.82,27.95,26.86,27.07,256900.0],["2021-05-06",27.23,28.28,25.77,26.27,218000.0],["2021-05-07",26.16,27.162,25.67,26.31,410700.0],["2021-05-10",26.41,26.71,25.24,25.37,355100.0],["2021-05-11",25.23,25.73,24.5,24.77,674000.0],["2021-05-12",24.76,26.28,23.33,23.59,669000.0],["2021-05-13",23.62,23.78,23.24,23.49,453100.0],["2021-05-14",23.64,24.66,22.79,24.58,415600.0],["2021-05-17",24.45,25.16,23.97,25.0,428500.0],["2021-05-18",25.15,25.4,24.73,25.02,254700.0],["2021-05-19",24.68,24.8,24.25,24.58,250700.0],["2021-05-20",24.61,24.82,24.26,24.43,267800.0],["2021-05-21",24.78,24.78,23.58,23.77,440800.0],["2021-05-24",23.78,24.8,23.51,24.46,442000.0],["2021-05-25",24.66,24.89,24.105,24.17,255400.0],["2021-05-26",24.13,24.71,24.01,24.58,211000.0],["2021-05-27",24.75,25.08,24.25,24.71,202800.0],["2021-05-28",25.02,25.56,24.54,24.58,175900.0],["2021-06-01",24.68,24.88,23.87,23.89,205000.0],["2021-06-02",23.92,24.15,23.6,24.01,309300.0],["2021-06-03",24.04,24.855,23.662,24.6,276900.0],["2021-06-04",24.6,25.44,24.3,25.4,382900.0],["2021-06-07",25.67,26.72,25.25,26.68,360000.0],["2021-06-08",26.96,27.39,26.663,27.28,370100.0],["2021-06-09",27.49,27.96,27.17,27.61,263600.0],["2021-06-10",27.65,27.9,27.41,27.57,193800.0],["2021-06-11",27.62,27.82,27.38,27.67,132300.0],["2021-06-14",27.85,28.79,27.8,28.79,260600.0],["2021-06-15",28.99,29.73,28.84,29.05,319100.0],["2021-06-16",29.0,29.1,28.34,28.38,234900.0],["2021-06-17",28.36,28.87,27.49,28.6,225500.0],["2021-06-18",28.31,28.56,27.59,27.91,432500.0],["2021-06-21",28.08,28.18,27.26,27.41,144000.0],["2021-06-22",27.26,28.13,26.835,27.7,128300.0],["2021-06-23",27.76,27.86,27.11,27.21,223300.0],["2021-06-24",27.38,27.38,26.57,26.73,122200.0],["2021-06-25",26.64,27.17,26.32,26.41,515700.0],["2021-06-28",26.56,27.28,26.195,26.99,271000.0],["2021-06-29",27.0,27.46,26.91,27.1,217600.0],["2021-06-30",27.08,27.2,26.61,26.65,132600.0],["2021-07-01",25.225,27.12,25.225,27.12,118200.0],["2021-07-02",27.8,27.8,26.91,26.95,116300.0],["2021-07-06",26.71,27.07,26.42,26.99,136100.0],["2021-07-07",27.17,27.775,26.608,27.04,230400.0],["2021-07-08",26.53,26.95,26.16,26.47,109600.0],["2021-07-09",26.59,26.85,26.34,26.65,86200.0],["2021-07-12",26.47,26.85,26.25,26.56,142100.0],["2021-07-13",26.66,26.86,25.92,25.97,287500.0],["2021-07-14",26.11,26.19,25.25,25.4,426100.0],["2021-07-15",25.24,26.5,25.24,26.4,263000.0],["2021-07-16",26.5,26.54,25.91,26.15,269800.0],["2021-07-19",25.71,25.88,25.2,25.31,172500.0],["2021-07-20",25.37,26.89,25.36,26.15,222800.0],["2021-07-21",26.19,26.82,25.97,26.2,151000.0],["2021-07-22",26.11,26.46,25.82,25.91,140200.0],["2021-07-23",26.22,27.298,26.0,26.55,121700.0],["2021-07-26",26.62,26.92,26.21,26.25,113600.0],["2021-07-27",26.07,26.565,25.78,26.4,134000.0],["2021-07-28",26.35,26.99,26.01,26.32,148700.0],["2021-07-29",26.49,27.225,26.35,27.04,225600.0],["2021-07-30",27.0,27.59,26.965,27.26,170100.0],["2021-08-02",27.32,28.1,26.907,27.11,151600.0],["2021-08-03",27.3,27.53,27.05,27.39,126400.0],["2021-08-04",27.16,28.101,26.8,27.0,239400.0],["2021-08-05",27.08,27.32,26.89,27.29,130900.0],["2021-08-06",27.49,27.93,27.2,27.65,148200.0],["2021-08-09",27.63,28.1,27.5,27.72,217800.0],["2021-08-10",29.0,33.86,28.86,32.6,994000.0],["2021-08-11",32.95,33.96,32.52,33.64,391000.0],["2021-08-12",33.64,34.57,33.64,34.24,266400.0],["2021-08-13",34.29,35.05,34.16,35.05,145100.0],["2021-08-16",34.74,35.02,34.18,34.88,214800.0],["2021-08-17",34.57,35.48,34.19,35.13,281200.0],["2021-08-18",35.17,36.15,35.09,35.18,245500.0],["2021-08-19",35.0,35.64,33.61,33.91,277100.0],["2021-08-20",33.88,34.61,33.63,34.25,362300.0],["2021-08-23",34.33,35.13,33.64,33.89,133000.0],["2021-08-24",34.02,35.075,33.65,34.24,161800.0],["2021-08-25",34.36,34.59,33.26,33.35,254500.0],["2021-08-26",33.28,34.11,32.845,33.42,473900.0],["2021-08-27",33.66,34.36,33.31,34.07,657600.0],["2021-08-30",34.07,35.04,33.62,34.86,355800.0],["2021-08-31",34.69,38.04,34.522,37.65,611800.0],["2021-09-01",37.69,38.36,37.045,38.12,343600.0],["2021-09-02",38.41,39.52,37.99,39.4,195200.0],["2021-09-03",39.44,40.32,38.94,40.25,316700.0],["2021-09-07",40.25,40.82,38.24,38.51,325000.0],["2021-09-08",38.37,38.65,37.31,38.18,312300.0],["2021-09-09",38.51,40.14,38.4,38.73,221600.0],["2021-09-10",38.67,38.895,37.39,37.46,279800.0],["2021-09-13",37.86,38.15,37.32,37.64,190600.0],["2021-09-14",35.82,35.89,30.85,31.27,2228400.0],["2021-09-15",32.37,35.07,32.35,34.81,4796900.0],["2021-09-16",34.79,35.345,33.5,33.77,913100.0],["2021-09-17",33.96,34.31,33.28,33.42,868600.0],["2021-09-20",32.18,32.67,31.14,31.53,645400.0],["2021-09-21",32.11,33.37,31.78,32.47,702500.0],["2021-09-22",32.64,33.27,32.35,32.93,298600.0],["2021-09-23",33.0,33.345,32.506,32.88,286300.0],["2021-09-24",32.61,32.94,31.76,32.51,522100.0],["2021-09-27",32.19,33.27,32.18,32.9,252600.0],["2021-09-28",32.62,33.101,31.92,31.98,240600.0],["2021-09-29",32.17,32.795,32.05,32.28,217700.0],["2021-09-30",32.41,33.39,31.753,33.29,325200.0],["2021-10-01",33.45,33.81,32.345,33.64,517000.0],["2021-10-04",33.43,33.74,32.63,33.14,233500.0],["2021-10-05",33.18,35.0,32.368,34.32,371200.0],["2021-10-06",33.96,35.755,33.96,35.61,372000.0],["2021-10-07",36.14,36.95,35.69,36.14,407800.0],["2021-10-08",36.26,37.35,35.85,37.26,153200.0],["2021-10-11",37.42,37.93,35.89,35.99,288900.0],["2021-10-12",36.15,36.67,35.525,36.36,508200.0],["2021-10-13",36.55,37.41,35.89,36.98,196300.0],["2021-10-14",37.76,37.95,36.94,37.12,242800.0],["2021-10-15",37.79,38.92,36.11,38.42,293100.0],["2021-10-18",37.95,38.645,36.739,37.96,157500.0],["2021-10-19",38.44,38.64,37.22,38.49,319100.0],["2021-10-20",38.53,39.15,38.07,38.39,180400.0],["2021-10-21",38.32,38.88,38.06,38.42,144800.0],["2021-10-22",38.68,38.97,38.267,38.62,177100.0],["2021-10-25",38.85,39.55,38.15,38.37,129900.0],["2021-10-26",38.47,38.47,37.42,37.85,159700.0],["2021-10-27",37.74,37.97,36.847,36.93,121600.0],["2021-10-28",36.94,37.98,36.94,37.43,194700.0],["2021-10-29",37.34,38.01,36.45,36.5,348100.0],["2021-11-01",36.73,37.39,35.77,36.6,268800.0],["2021-11-02",36.63,38.06,36.417,37.88,286700.0],["2021-11-03",37.85,38.42,36.82,37.89,222800.0],["2021-11-04",37.78,38.664,37.735,37.94,361800.0],["2021-11-05",39.1,39.38,37.25,38.17,417800.0],["2021-11-08",38.61,40.63,38.06,40.59,309100.0],["2021-11-09",44.25,45.36,38.0,38.94,548200.0],["2021-11-10",38.66,38.875,38.085,38.56,280000.0],["2021-11-11",38.8,40.319,38.356,39.69,189600.0],["2021-11-12",39.97,41.102,39.8,40.86,160600.0],["2021-11-15",40.74,42.05,40.55,41.66,296100.0],["2021-11-16",41.46,42.35,41.14,41.32,418600.0],["2021-11-17",41.65,42.062,39.87,40.16,364300.0],["2021-11-18",40.07,40.52,39.13,39.38,221600.0],["2021-11-19",38.96,39.78,38.51,38.68,266400.0],["2021-11-22",38.83,38.83,37.15,37.69,287000.0],["2021-11-23",37.68,38.66,37.04,37.42,244000.0],["2021-11-24",37.1,38.495,36.32,37.57,152300.0],["2021-11-26",36.21,37.545,35.01,36.1,231600.0],["2021-11-29",36.63,37.21,35.71,36.62,247800.0],["2021-11-30",36.19,37.49,35.85,37.04,343600.0],["2021-12-01",38.04,38.15,35.36,35.39,258200.0],["2021-12-02",35.41,37.87,35.41,37.81,359600.0],["2021-12-03",38.68,38.76,36.26,36.78,350500.0],["2021-12-06",36.07,38.14,35.74,37.42,581300.0],["2021-12-07",37.87,38.853,37.63,37.94,338600.0],["2021-12-08",37.96,38.235,36.35,38.04,327200.0],["2021-12-09",37.66,38.99,36.42,36.45,280100.0],["2021-12-10",36.79,37.23,35.43,35.67,309900.0],["2021-12-13",35.56,35.94,35.145,35.36,285500.0],["2021-12-14",35.05,35.98,34.03,34.22,398000.0],["2021-12-15",34.23,35.17,33.33,34.2,816000.0],["2021-12-16",34.67,35.46,33.04,33.24,830300.0],["2021-12-17",33.15,34.33,32.5,32.8,1039700.0],["2021-12-20",32.16,32.97,31.575,32.49,661000.0],["2021-12-21",33.0,34.28,33.0,33.62,714700.0],["2021-12-22",34.63,34.94,33.74,34.9,306400.0],["2021-12-23",34.76,35.32,34.41,34.82,199500.0],["2021-12-27",34.99,36.35,34.88,36.32,245900.0],["2021-12-28",36.25,36.28,35.37,35.54,177100.0],["2021-12-29",35.73,35.91,35.145,35.45,183300.0],["2021-12-30",35.62,36.4,35.36,35.91,146400.0],["2021-12-31",35.92,36.56,35.9,36.11,191800.0],["2022-01-03",36.16,36.21,35.09,35.4,138800.0],["2022-01-04",35.38,35.72,34.055,34.48,141800.0],["2022-01-05",35.655,35.655,33.12,33.24,197400.0],["2022-01-06",33.2,34.41,32.61,34.02,255700.0],["2022-01-07",34.05,34.225,33.0,33.46,224000.0],["2022-01-10",33.27,33.27,31.84,32.98,357200.0],["2022-01-11",33.02,33.59,32.41,33.52,192700.0],["2022-01-12",33.77,34.59,33.02,33.16,227700.0],["2022-01-13",33.16,33.16,31.75,31.82,250000.0],["2022-01-14",31.39,31.61,30.56,31.05,364700.0],["2022-01-18",30.48,30.93,29.85,30.31,240400.0],["2022-01-19",30.54,31.05,29.62,29.68,260600.0],["2022-01-20",30.16,31.02,29.11,29.24,205300.0],["2022-01-21",28.72,29.51,28.515,28.76,269500.0],["2022-01-24",27.84,30.48,27.36,30.41,342600.0],["2022-01-25",29.7,29.95,28.62,29.12,230900.0],["2022-01-26",29.5,30.335,28.17,28.58,302700.0],["2022-01-27",29.96,29.96,26.87,26.89,301200.0],["2022-01-28",26.81,27.9,25.99,27.84,451000.0],["2022-01-31",27.92,30.52,27.92,30.52,453100.0],["2022-02-01",30.66,30.86,29.069,30.43,245500.0],["2022-02-02",30.5,31.78,29.67,30.25,240400.0],["2022-02-03",29.64,30.4,28.895,28.97,269700.0],["2022-02-04",28.68,30.29,28.405,30.05,361200.0],["2022-02-07",30.13,32.278,30.11,30.78,211700.0],["2022-02-08",30.27,31.29,29.703,31.18,168800.0],["2022-02-09",31.45,32.06,31.31,32.04,239600.0],["2022-02-10",31.27,32.65,30.641,31.3,262600.0],["2022-02-11",31.26,31.5,29.66,29.9,191600.0],["2022-02-14",30.01,30.36,29.12,29.43,203700.0],["2022-02-15",30.12,30.64,29.78,30.3,266800.0],["2022-02-16",29.97,30.08,29.36,29.81,216200.0],["2022-02-17",29.37,29.99,26.53,27.19,869000.0],["2022-02-18",26.98,27.43,25.89,26.22,474200.0],["2022-02-22",26.12,26.54,25.62,26.0,281900.0],["2022-02-23",26.34,26.82,24.76,24.98,333100.0],["2022-02-24",23.93,27.39,22.0,27.29,524300.0],["2022-02-25",27.47,28.23,27.26,28.18,298400.0],["2022-02-28",27.69,28.295,26.486,27.77,321000.0],["2022-03-01",27.5,27.79,26.42,26.7,455500.0],["2022-03-02",26.86,29.52,24.82,27.17,921200.0],["2022-03-03",27.7,27.83,26.61,26.98,674600.0],["2022-03-04",26.96,27.99,25.705,26.56,727600.0],["2022-03-07",26.38,26.425,23.23,23.64,1135100.0],["2022-03-08",24.195,24.32,22.385,23.25,639100.0],["2022-03-09",24.45,26.18,24.44,25.66,664400.0],["2022-03-10",25.41,26.35,24.71,26.18,693900.0],["2022-03-11",26.38,26.38,24.43,24.5,434500.0],["2022-03-14",26.02,26.02,23.9,24.17,616200.0],["2022-03-15",24.29,25.15,23.85,25.11,800000.0],["2022-03-16",25.88,26.23,24.97,26.18,1491100.0],["2022-03-17",26.22,27.89,25.99,27.88,1176000.0],["2022-03-18",27.65,28.57,27.24,28.54,1494300.0],["2022-03-21",28.41,28.51,26.76,27.15,986000.0],["2022-03-22",27.27,28.41,26.94,28.11,1054100.0],["2022-03-23",27.67,28.299,26.71,26.79,266300.0],["2022-03-24",26.89,27.485,26.35,27.42,251400.0],["2022-03-25",27.37,28.277,26.46,26.83,286700.0],["2022-03-28",26.93,27.61,26.77,27.6,255100.0],["2022-03-29",28.26,29.13,27.948,28.85,357500.0],["2022-03-30",28.54,28.54,27.345,27.48,320000.0],["2022-03-31",27.61,28.07,26.8,26.83,282300.0],["2022-04-01",27.1,28.06,26.86,27.77,309100.0],["2022-04-04",27.52,28.16,27.265,27.9,269600.0],["2022-04-05",27.95,28.06,26.71,26.84,261500.0],["2022-04-06",26.31,26.695,25.58,25.94,466300.0],["2022-04-07",25.89,26.3,24.84,25.43,443100.0],["2022-04-08",25.36,25.69,24.75,24.82,261900.0],["2022-04-11",24.96,25.08,24.1,24.35,197600.0],["2022-04-12",24.82,25.67,24.035,24.14,252000.0],["2022-04-13",24.05,24.85,23.9,24.84,522700.0],["2022-04-14",24.69,24.79,23.22,23.28,895500.0],["2022-04-18",23.7,23.7,21.92,22.44,772300.0],["2022-04-19",22.26,23.98,22.26,23.69,417600.0],["2022-04-20",23.83,23.84,23.14,23.15,307500.0],["2022-04-21",23.7,23.88,23.02,23.08,562400.0],["2022-04-22",22.91,23.43,22.52,23.12,510000.0],["2022-04-25",22.97,24.75,22.62,24.58,430300.0],["2022-04-26",24.26,24.895,23.46,23.47,572500.0],["2022-04-27",23.34,23.99,22.77,23.3,412800.0],["2022-04-28",23.78,25.29,23.24,25.12,530400.0],["2022-04-29",24.81,24.95,23.0,23.12,527500.0],["2022-05-02",23.16,24.96,22.5,23.93,698100.0],["2022-05-03",24.18,24.41,23.49,23.88,407100.0],["2022-05-04",23.92,24.53,22.39,24.19,512500.0],["2022-05-05",23.65,23.79,22.72,23.76,523600.0],["2022-05-06",23.62,24.35,23.29,24.21,557500.0],["2022-05-09",23.62,24.37,23.28,23.86,1006600.0],["2022-05-10",24.13,24.49,22.22,23.32,923900.0],["2022-05-11",22.0,22.0,17.515,17.81,2284000.0],["2022-05-12",17.31,20.22,17.08,20.02,1506200.0],["2022-05-13",21.5,23.33,20.48,23.25,1326800.0],["2022-05-16",22.84,23.38,22.41,22.56,551700.0],["2022-05-17",23.18,23.57,22.2,23.52,436100.0],["2022-05-18",23.59,24.41,22.54,22.88,558400.0],["2022-05-19",22.65,23.89,22.57,23.25,446200.0],["2022-05-20",23.5,23.5,22.17,23.41,322900.0],["2022-05-23",23.57,23.57,22.41,23.25,284700.0],["2022-05-24",22.88,23.52,22.19,23.39,274000.0],["2022-05-25",23.28,23.9,23.16,23.72,273300.0],["2022-05-26",23.65,24.4,23.375,24.26,504100.0],["2022-05-27",24.61,25.88,24.49,25.86,318600.0],["2022-05-31",25.55,25.85,25.04,25.22,664000.0],["2022-06-01",25.4,25.84,24.62,25.53,441300.0],["2022-06-02",25.48,27.17,25.48,26.91,530100.0],["2022-06-03",26.22,26.965,25.875,26.81,335100.0],["2022-06-06",27.47,27.81,26.64,26.9,882300.0],["2022-06-07",26.38,27.15,25.55,26.21,474700.0],["2022-06-08",26.21,26.6,25.37,25.62,479600.0],["2022-06-09",25.41,26.02,25.265,25.61,466800.0],["2022-06-10",24.96,26.47,24.6,26.31,699500.0],["2022-06-13",24.71,25.66,24.485,25.13,878900.0],["2022-06-14",25.48,27.73,25.21,26.46,1049200.0],["2022-06-15",26.82,27.92,26.07,26.74,1202000.0],["2022-06-16",26.01,26.01,23.44,23.62,1393800.0],["2022-06-17",23.68,24.39,22.27,22.64,2000300.0],["2022-06-21",23.12,24.58,22.92,24.01,1344200.0],["2022-06-22",23.36,24.51,23.31,23.32,1170100.0],["2022-06-23",23.48,24.16,23.34,24.05,425200.0],["2022-06-24",24.34,25.155,23.7,24.57,1560800.0],["2022-06-27",24.62,25.01,24.05,24.9,529100.0],["2022-06-28",25.0,26.07,23.99,24.01,492800.0],["2022-06-29",23.9,24.01,23.45,23.89,260700.0],["2022-06-30",23.52,24.17,23.12,24.15,302500.0],["2022-07-01",24.2,25.03,23.96,25.01,286900.0],["2022-07-05",24.86,25.59,24.21,25.57,378600.0],["2022-07-06",25.41,26.05,24.55,25.19,306300.0],["2022-07-07",25.45,26.39,25.06,26.1,324900.0],["2022-07-08",25.92,26.44,25.29,26.16,308400.0],["2022-07-11",26.06,26.06,25.43,25.57,195600.0],["2022-07-12",25.24,25.935,24.84,25.09,205800.0],["2022-07-13",24.5,25.02,24.13,24.21,313400.0],["2022-07-14",23.34,23.865,22.42,23.41,308200.0],["2022-07-15",24.17,24.21,23.42,24.12,508300.0],["2022-07-18",24.48,24.96,23.65,23.84,218400.0],["2022-07-19",24.26,25.06,23.91,25.01,320100.0],["2022-07-20",25.13,25.88,24.78,25.44,226700.0],["2022-07-21",25.25,26.2,24.56,25.98,273900.0],["2022-07-22",26.07,26.07,24.28,24.5,341400.0],["2022-07-25",24.65,25.21,24.305,25.18,372900.0],["2022-07-26",25.12,25.12,24.01,24.42,151800.0],["2022-07-27",24.65,25.88,24.48,25.79,436600.0],["2022-07-28",25.76,27.0,24.82,26.81,518200.0],["2022-07-29",26.73,27.81,26.375,27.57,324900.0],["2022-08-01",27.54,27.54,26.67,27.26,198800.0],["2022-08-02",27.29,28.0,27.17,27.8,153400.0],["2022-08-03",27.98,28.47,27.63,28.2,308400.0],["2022-08-04",28.26,28.73,27.81,28.32,219800.0],["2022-08-05",27.87,28.58,27.76,28.41,199800.0],["2022-08-08",28.59,29.786,28.435,29.29,270900.0],["2022-08-09",29.34,29.55,28.52,28.81,280900.0],["2022-08-10",30.44,31.65,30.18,30.38,359300.0],["2022-08-11",30.56,31.96,30.5,31.68,382400.0],["2022-08-12",32.09,32.505,31.08,31.55,598800.0],["2022-08-15",31.06,32.99,31.06,32.86,436800.0],["2022-08-16",32.65,32.975,32.09,32.71,403900.0],["2022-08-17",32.62,32.73,32.175,32.35,174800.0],["2022-08-18",32.38,32.73,32.095,32.34,276000.0],["2022-08-19",31.82,32.12,31.13,32.03,408000.0],["2022-08-22",31.76,31.98,30.85,30.86,331600.0],["2022-08-23",30.7,30.94,29.99,30.32,198300.0],["2022-08-24",30.36,32.08,30.14,32.04,275900.0],["2022-08-25",32.33,33.34,32.2,33.32,207200.0],["2022-08-26",33.34,33.34,31.99,32.18,243200.0],["2022-08-29",31.82,32.08,30.57,31.54,372300.0],["2022-08-30",31.89,31.98,30.98,31.21,264000.0],["2022-08-31",31.27,31.945,31.09,31.4,282100.0],["2022-09-01",31.2,31.41,29.59,30.35,370500.0],["2022-09-02",30.61,30.61,29.07,29.34,325000.0],["2022-09-06",29.09,30.59,29.02,30.35,234600.0],["2022-09-07",30.41,31.77,30.35,31.68,256100.0],["2022-09-08",31.1,32.33,30.91,32.25,218500.0],["2022-09-09",32.54,32.835,31.65,32.46,222200.0],["2022-09-12",32.48,32.745,32.093,32.37,142700.0],["2022-09-13",31.19,32.33,29.89,29.98,430700.0],["2022-09-14",30.16,30.83,29.91,30.77,239400.0],["2022-09-15",30.56,31.18,30.22,30.57,154900.0],["2022-09-16",29.98,30.15,29.18,29.68,750900.0],["2022-09-19",28.89,29.68,28.5,28.87,323400.0],["2022-09-20",28.42,28.78,27.93,28.49,204900.0],["2022-09-21",28.7,29.37,28.26,28.35,231500.0],["2022-09-22",28.19,28.28,27.01,27.36,204000.0],["2022-09-23",27.22,27.22,25.77,26.34,423800.0],["2022-09-26",26.21,27.455,25.64,25.86,366700.0],["2022-09-27",26.29,26.61,25.74,26.16,236700.0],["2022-09-28",26.26,27.35,25.52,27.11,512100.0],["2022-09-29",26.6,27.12,26.034,26.28,366900.0],["2022-09-30",26.32,26.89,25.9,26.35,401400.0],["2022-10-03",24.98,26.48,24.82,25.91,614600.0],["2022-10-04",26.55,26.91,25.67,25.76,563200.0],["2022-10-05",25.34,26.37,25.0,26.31,474500.0],["2022-10-06",26.29,27.005,25.75,26.29,289700.0],["2022-10-07",25.89,26.48,25.86,26.46,287800.0],["2022-10-10",26.75,27.71,26.306,27.57,359300.0],["2022-10-11",27.53,28.19,26.75,28.06,436300.0],["2022-10-12",28.23,28.24,26.8,28.06,453200.0],["2022-10-13",27.54,29.85,27.205,29.1,597300.0],["2022-10-14",29.66,29.73,26.17,26.19,441100.0],["2022-10-17",26.88,28.05,26.88,27.88,389100.0],["2022-10-18",28.65,29.053,28.03,28.08,349700.0],["2022-10-19",27.79,28.32,27.38,28.05,259400.0],["2022-10-20",28.05,28.16,26.62,27.0,187700.0],["2022-10-21",27.18,27.64,26.04,27.42,312200.0],["2022-10-24",27.58,27.85,27.13,27.77,205400.0],["2022-10-25",27.89,28.2,27.25,27.36,244300.0],["2022-10-26",27.74,29.25,27.5,27.57,332600.0],["2022-10-27",28.09,28.94,27.7,27.73,222400.0],["2022-10-28",28.12,29.25,27.4,29.23,244600.0],["2022-10-31",28.92,29.47,28.21,28.35,294100.0],["2022-11-01",28.92,29.24,28.45,28.64,229800.0],["2022-11-02",28.55,29.12,27.04,27.07,338300.0],["2022-11-03",26.6,27.07,26.21,26.67,208900.0],["2022-11-04",27.08,27.27,26.37,27.11,224800.0],["2022-11-07",27.41,27.77,26.5,27.54,305000.0],["2022-11-08",26.71,28.95,25.41,27.57,757000.0],["2022-11-09",27.05,28.02,26.76,27.18,314800.0],["2022-11-10",28.61,30.25,28.61,30.25,702500.0],["2022-11-11",30.46,30.75,28.83,28.88,585500.0],["2022-11-14",28.58,29.8,27.38,27.49,341600.0],["2022-11-15",28.14,29.75,26.88,27.59,226900.0],["2022-11-16",27.47,27.994,27.02,27.51,248100.0],["2022-11-17",27.04,27.75,26.3,26.87,241300.0],["2022-11-18",27.54,28.42,27.25,27.89,428800.0],["2022-11-21",27.94,29.16,27.74,29.09,224600.0],["2022-11-22",29.63,29.63,28.677,28.73,232600.0],["2022-11-23",28.78,30.0,28.67,29.43,245100.0],["2022-11-25",29.82,30.205,29.637,29.87,84800.0],["2022-11-28",29.66,30.166,29.56,29.67,276100.0],["2022-11-29",29.64,30.1,29.12,29.23,233400.0],["2022-11-30",29.32,30.756,28.86,30.04,311700.0],["2022-12-01",30.28,30.71,28.928,30.61,276000.0],["2022-12-02",29.96,31.27,29.96,30.53,315900.0],["2022-12-05",30.36,30.44,28.7,29.01,224000.0],["2022-12-06",28.86,28.9,26.74,27.63,303100.0],["2022-12-07",27.45,27.7,26.02,27.02,333800.0],["2022-12-08",28.98,28.98,26.31,26.52,306200.0],["2022-12-09",26.34,26.97,25.88,26.2,237200.0],["2022-12-12",26.31,26.97,25.95,26.45,246600.0],["2022-12-13",27.6,28.085,27.13,27.8,473500.0],["2022-12-14",27.85,28.86,27.55,28.01,568500.0],["2022-12-15",27.46,27.89,27.12,27.61,503400.0],["2022-12-16",27.48,27.67,25.712,26.5,864300.0],["2022-12-19",26.34,26.74,24.825,25.15,398500.0],["2022-12-20",25.07,26.16,25.07,25.56,358800.0],["2022-12-21",25.78,26.73,25.57,26.59,282400.0],["2022-12-22",26.4,26.98,25.99,26.52,334900.0],["2022-12-23",26.52,26.84,25.04,25.96,530500.0],["2022-12-27",26.02,26.343,25.59,26.06,186600.0],["2022-12-28",26.02,26.35,25.05,25.14,243800.0],["2022-12-29",25.42,26.27,25.15,25.22,332100.0],["2022-12-30",24.86,25.25,24.5,25.14,451300.0],["2023-01-03",25.24,25.27,24.26,24.99,368600.0],["2023-01-04",25.25,27.12,24.56,26.7,375500.0],["2023-01-05",26.45,26.96,26.25,26.56,266200.0],["2023-01-06",26.91,29.6,26.5,27.71,339300.0],["2023-01-09",28.06,29.28,27.82,28.5,399500.0],["2023-01-10",28.38,29.9,28.36,29.83,260000.0],["2023-01-11",29.93,31.17,29.78,31.13,308000.0],["2023-01-12",31.37,31.45,30.04,31.09,322700.0],["2023-01-13",30.86,32.12,30.79,31.65,547900.0],["2023-01-17",31.5,31.73,29.9,30.95,634700.0],["2023-01-18",31.18,31.33,29.88,30.08,630900.0],["2023-01-19",30.0,30.925,29.53,30.29,398400.0],["2023-01-20",30.79,30.97,30.25,30.66,371600.0],["2023-01-23",30.75,30.75,29.8,30.5,505600.0],["2023-01-24",30.29,31.175,29.69,29.9,265200.0],["2023-01-25",29.46,29.46,28.695,28.95,287800.0],["2023-01-26",29.22,29.67,28.92,29.22,252900.0],["2023-01-27",29.0,29.36,28.2,28.37,261800.0],["2023-01-30",28.03,28.68,27.62,27.93,274000.0],["2023-01-31",28.15,28.69,27.78,28.65,335400.0],["2023-02-01",28.57,30.34,28.18,29.77,374900.0],["2023-02-02",30.17,30.87,29.64,30.37,408600.0],["2023-02-03",29.98,31.42,29.98,31.05,389600.0],["2023-02-06",30.77,31.37,30.6,30.8,240100.0],["2023-02-07",30.59,31.59,30.45,31.54,227200.0],["2023-02-08",31.27,31.81,30.62,30.87,231100.0],["2023-02-09",31.23,31.63,29.43,29.71,170500.0],["2023-02-10",29.56,29.98,28.91,29.8,188200.0],["2023-02-13",29.8,30.63,29.7,30.56,152100.0],["2023-02-14",30.5,30.71,29.76,29.9,290900.0],["2023-02-15",29.68,30.75,29.365,30.57,162400.0],["2023-02-16",30.05,30.76,29.83,30.15,169400.0],["2023-02-17",30.07,30.09,28.94,29.07,212700.0],["2023-02-21",28.58,28.715,27.9,28.32,233900.0],["2023-02-22",28.35,29.04,28.17,28.43,200200.0],["2023-02-23",28.65,29.265,28.54,29.07,191100.0],["2023-02-24",28.4,28.965,28.2,28.75,151500.0],["2023-02-27",28.95,29.59,28.45,28.45,159500.0],["2023-02-28",28.35,29.03,28.22,28.74,219500.0],["2023-03-01",28.23,29.405,26.7,27.59,535300.0],["2023-03-02",27.21,28.03,26.85,27.86,420600.0],["2023-03-03",26.38,27.1,25.99,27.05,633000.0],["2023-03-06",27.24,28.42,27.24,27.57,389200.0],["2023-03-07",27.57,28.16,26.29,26.32,242200.0],["2023-03-08",26.34,26.995,26.0,26.59,244800.0],["2023-03-09",26.59,27.54,24.94,24.98,325300.0],["2023-03-10",24.54,24.83,23.84,24.24,336100.0],["2023-03-13",23.68,24.17,23.01,23.3,488100.0],["2023-03-14",23.93,24.27,22.93,23.13,456200.0],["2023-03-15",22.16,22.843,21.71,22.52,677700.0],["2023-03-16",22.11,23.95,22.11,23.48,303300.0],["2023-03-17",23.3,23.41,22.73,23.36,514000.0],["2023-03-20",23.63,24.749,23.115,23.51,353700.0],["2023-03-21",24.0,24.87,23.79,24.48,330200.0],["2023-03-22",24.36,24.84,24.1,24.11,297200.0],["2023-03-23",24.24,25.08,23.81,24.02,532000.0],["2023-03-24",23.78,24.48,23.35,24.28,355400.0],["2023-03-27",24.25,25.2,24.233,24.56,485900.0],["2023-03-28",24.48,24.94,24.18,24.56,562700.0],["2023-03-29",24.86,24.99,24.275,24.49,448000.0],["2023-03-30",24.79,25.175,24.49,25.01,476100.0],["2023-03-31",25.29,25.83,25.11,25.46,376800.0],["2023-04-03",25.31,25.64,24.83,25.31,264800.0],["2023-04-04",25.26,25.28,24.52,24.98,197000.0],["2023-04-05",24.81,25.09,24.54,24.96,254300.0],["2023-04-06",24.97,25.57,24.755,25.31,202300.0],["2023-04-10",25.31,25.98,25.2,25.94,202500.0],["2023-04-11",26.03,26.38,25.83,26.17,141500.0],["2023-04-12",26.58,26.62,25.83,25.89,153200.0],["2023-04-13",26.07,26.47,25.55,26.3,170000.0],["2023-04-14",26.48,26.55,25.21,25.36,207600.0],["2023-04-17",25.33,25.99,25.04,25.93,192500.0],["2023-04-18",26.0,26.97,25.54,25.66,404600.0],["2023-04-19",25.49,25.52,25.13,25.31,377200.0],["2023-04-20",25.0,26.21,24.605,25.49,286900.0],["2023-04-21",25.49,25.52,24.86,25.11,211300.0],["2023-04-24",25.14,25.29,24.68,24.91,247900.0],["2023-04-25",24.55,25.75,24.55,24.94,332300.0],["2023-04-26",24.76,25.29,23.87,24.07,253800.0],["2023-04-27",24.19,25.09,23.84,25.07,368700.0],["2023-04-28",25.04,26.1,24.85,25.19,503400.0],["2023-05-01",25.17,25.608,24.72,25.2,281500.0],["2023-05-02",25.02,25.06,23.68,23.98,280000.0],["2023-05-03",24.12,24.545,23.86,23.99,350800.0],["2023-05-04",23.81,24.185,22.9,23.03,276800.0],["2023-05-05",23.49,24.46,23.49,24.29,366400.0],["2023-05-08",24.4,24.41,23.76,23.78,272500.0],["2023-05-09",23.61,23.88,23.12,23.75,374200.0],["2023-05-10",24.11,24.46,22.575,22.73,849500.0],["2023-05-11",22.68,22.81,22.19,22.4,364500.0],["2023-05-12",22.44,22.91,22.25,22.65,254400.0],["2023-05-15",22.76,22.76,21.43,21.46,564400.0],["2023-05-16",21.37,21.605,20.73,20.76,565200.0],["2023-05-17",20.9,21.69,20.9,21.6,733500.0],["2023-05-18",21.66,21.93,20.97,21.83,683200.0],["2023-05-19",22.13,24.4,21.704,22.04,252300.0],["2023-05-22",22.0,22.48,21.56,22.38,226500.0],["2023-05-23",22.17,22.37,20.1,21.27,1004500.0],["2023-05-24",20.94,21.124,20.66,20.76,285800.0],["2023-05-25",20.53,20.83,20.3,20.71,257300.0],["2023-05-26",20.72,21.28,20.63,21.18,283400.0],["2023-05-30",21.3,21.595,19.76,19.79,614400.0],["2023-05-31",19.82,20.22,19.26,20.06,1002500.0],["2023-06-01",20.09,20.93,19.95,20.63,535300.0],["2023-06-02",21.0,21.75,20.71,21.68,286100.0],["2023-06-05",21.59,21.92,21.45,21.81,273700.0],["2023-06-06",21.88,22.44,21.65,22.32,287300.0],["2023-06-07",22.46,23.2,21.885,22.86,405800.0],["2023-06-08",22.75,22.766,22.15,22.6,368200.0],["2023-06-09",22.53,22.96,22.2,22.55,513000.0],["2023-06-12",22.84,23.37,22.5,23.34,291400.0],["2023-06-13",23.49,24.12,23.35,24.03,495800.0],["2023-06-14",24.24,24.49,23.72,24.01,712800.0],["2023-06-15",23.87,24.61,23.87,24.33,385500.0],["2023-06-16",24.69,24.85,23.89,24.32,908000.0],["2023-06-20",24.14,24.51,23.9,24.47,396600.0],["2023-06-21",24.41,24.75,23.98,24.13,390700.0],["2023-06-22",24.06,24.38,23.75,24.29,471600.0],["2023-06-23",23.87,24.99,23.87,24.96,711900.0],["2023-06-26",24.89,25.19,24.75,24.94,419000.0],["2023-06-27",25.15,25.43,24.66,24.96,566100.0],["2023-06-28",24.84,24.875,24.24,24.52,438200.0],["2023-06-29",24.48,25.025,24.4,24.98,353900.0],["2023-06-30",25.0,25.44,24.77,24.78,409000.0],["2023-07-03",24.73,24.73,24.02,24.25,123000.0],["2023-07-05",24.11,24.11,23.08,23.34,368200.0],["2023-07-06",23.12,23.47,22.44,22.51,326400.0],["2023-07-07",22.44,23.07,22.44,22.84,273900.0],["2023-07-10",22.58,23.34,22.47,22.55,163500.0],["2023-07-11",22.59,23.475,22.5,23.37,193600.0],["2023-07-12",23.85,24.14,23.7,23.84,324800.0],["2023-07-13",23.81,24.26,23.52,24.12,578500.0],["2023-07-14",24.09,24.24,23.49,23.66,286900.0],["2023-07-17",23.72,24.45,23.597,24.03,330900.0],["2023-07-18",23.99,24.855,23.66,24.65,182700.0],["2023-07-19",24.61,24.865,24.44,24.45,248100.0],["2023-07-20",24.46,25.4,24.14,25.39,288300.0],["2023-07-21",25.6,25.855,25.36,25.72,480700.0],["2023-07-24",25.64,26.08,25.45,26.03,171100.0],["2023-07-25",25.91,26.83,25.629,26.36,334500.0],["2023-07-26",26.36,26.7,25.77,25.95,474800.0],["2023-07-27",26.17,26.17,24.62,24.87,386900.0],["2023-07-28",25.15,25.35,24.731,24.89,193500.0],["2023-07-31",24.92,25.285,24.68,24.91,242800.0],["2023-08-01",24.8,25.44,24.55,25.18,196400.0],["2023-08-02",24.82,24.98,24.4,24.8,276300.0],["2023-08-03",24.67,25.03,24.44,24.97,273200.0],["2023-08-04",25.0,25.52,24.71,24.74,406200.0],["2023-08-07",24.88,25.4,24.5,24.84,311900.0],["2023-08-08",24.43,24.98,24.09,24.48,287200.0],["2023-08-09",24.35,24.85,24.35,24.47,258100.0],["2023-08-10",24.47,24.791,23.05,23.61,736500.0],["2023-08-11",23.55,24.71,23.43,24.28,543600.0],["2023-08-14",24.26,24.67,24.05,24.59,434100.0],["2023-08-15",24.45,24.74,24.3,24.49,258000.0],["2023-08-16",24.54,25.72,24.47,25.65,320300.0],["2023-08-17",25.75,26.0,25.1,25.52,1162300.0],["2023-08-18",25.22,25.65,25.005,25.23,479200.0],["2023-08-21",25.2,25.33,24.58,25.12,402800.0],["2023-08-22",25.28,25.96,24.92,25.84,362600.0],["2023-08-23",25.83,26.42,25.5,26.05,383800.0],["2023-08-24",25.9,26.09,25.18,25.58,632900.0],["2023-08-25",25.62,25.75,25.19,25.32,237100.0],["2023-08-28",25.34,25.77,25.3,25.38,203000.0],["2023-08-29",25.43,26.17,25.39,26.02,446300.0],["2023-08-30",26.09,26.89,26.035,26.41,270800.0],["2023-08-31",26.49,26.89,26.38,26.59,332500.0],["2023-09-01",26.74,27.38,26.74,27.0,242900.0],["2023-09-05",26.87,26.99,26.345,26.46,220900.0],["2023-09-06",26.52,26.63,26.23,26.55,168600.0],["2023-09-07",26.39,27.45,26.28,26.62,435900.0],["2023-09-08",26.57,26.73,26.18,26.41,455100.0],["2023-09-11",26.57,26.85,25.53,25.78,430500.0],["2023-09-12",25.77,26.58,25.596,26.45,168900.0],["2023-09-13",26.57,26.57,26.0,26.11,375400.0],["2023-09-14",26.31,26.783,26.19,26.48,307400.0],["2023-09-15",26.57,26.58,25.81,26.26,611500.0],["2023-09-18",26.2,26.48,25.84,26.415,226700.0],["2023-09-19",26.46,26.55,26.11,26.17,180700.0],["2023-09-20",26.36,26.41,25.73,25.76,503300.0],["2023-09-21",25.51,25.56,24.43,24.54,399200.0],["2023-09-22",24.55,25.533,23.715,24.67,270200.0],["2023-09-25",24.53,24.74,24.26,24.43,249200.0],["2023-09-26",24.33,24.445,23.67,23.68,221600.0],["2023-09-27",23.79,23.88,22.93,23.23,279100.0],["2023-09-28",23.29,23.72,22.79,22.85,381700.0],["2023-09-29",22.95,23.55,22.8,23.23,314500.0],["2023-10-02",22.9,23.0,22.48,22.67,361900.0],["2023-10-03",22.46,22.63,22.0,22.12,247200.0],["2023-10-04",22.27,23.17,22.03,23.16,362300.0],["2023-10-05",23.0,23.73,22.88,23.68,831200.0],["2023-10-06",23.66,24.105,23.5,23.64,422000.0],["2023-10-09",23.34,24.225,22.345,24.2,310100.0],["2023-10-10",24.4,24.4,23.62,23.64,352500.0],["2023-10-11",23.67,23.93,23.53,23.86,180700.0],["2023-10-12",23.81,23.81,22.66,22.79,183900.0],["2023-10-13",22.93,22.99,22.17,22.21,186700.0],["2023-10-16",22.35,22.63,22.03,22.24,319300.0],["2023-10-17",21.98,22.81,21.9,22.01,461500.0],["2023-10-18",21.81,21.98,21.3,21.34,250200.0],["2023-10-19",21.35,21.894,20.89,21.19,451800.0],["2023-10-20",21.18,21.3,20.64,20.67,272000.0],["2023-10-23",20.44,21.095,20.3,20.86,314600.0],["2023-10-24",21.17,21.34,20.63,21.24,309100.0],["2023-10-25",20.99,22.0,20.95,21.45,309500.0],["2023-10-26",21.58,22.24,21.135,21.86,433700.0],["2023-10-27",21.8,21.86,20.92,21.09,328200.0],["2023-10-30",21.15,21.355,20.31,20.65,1339300.0],["2023-10-31",20.77,21.08,20.63,20.93,300400.0],["2023-11-01",20.96,21.05,20.62,20.98,276700.0],["2023-11-02",21.28,22.22,21.28,22.22,512000.0],["2023-11-03",22.67,22.97,22.47,22.49,324900.0],["2023-11-06",22.47,22.47,21.89,21.98,544300.0],["2023-11-07",21.99,22.15,20.17,22.03,459000.0],["2023-11-08",19.16,20.02,18.335,19.37,2158100.0],["2023-11-09",19.64,20.4,19.51,19.71,916500.0],["2023-11-10",19.72,19.961,19.35,19.83,672800.0],["2023-11-13",19.66,20.05,19.5,20.0,327400.0],["2023-11-14",21.07,22.14,20.99,21.29,732700.0],["2023-11-15",21.17,21.41,20.15,20.17,510600.0],["2023-11-16",20.05,20.225,19.37,19.39,475700.0],["2023-11-17",19.55,19.67,18.76,18.77,562500.0],["2023-11-20",19.07,19.15,18.43,18.49,708500.0],["2023-11-21",18.36,18.74,17.93,18.4,578600.0],["2023-11-22",18.48,18.59,18.275,18.44,427900.0],["2023-11-24",18.34,18.79,18.34,18.5,99800.0],["2023-11-27",18.32,18.365,18.01,18.16,457300.0],["2023-11-28",18.15,18.35,17.68,17.73,333700.0],["2023-11-29",17.83,18.01,17.605,17.7,364700.0],["2023-11-30",17.68,17.78,17.33,17.49,789100.0],["2023-12-01",17.46,17.84,17.39,17.6,431800.0],["2023-12-04",17.56,18.46,17.5,18.42,2133900.0],["2023-12-05",18.45,19.63,18.211,19.6,1061700.0],["2023-12-06",19.67,20.37,18.98,19.18,794900.0],["2023-12-07",19.26,19.5,18.98,19.34,317000.0],["2023-12-08",19.35,19.76,19.194,19.25,224200.0],["2023-12-11",19.1,19.466,19.07,19.39,421000.0],["2023-12-12",20.49,21.45,20.002,21.0,784800.0],["2023-12-13",20.88,22.43,20.807,22.2,785500.0],["2023-12-14",22.55,22.86,22.27,22.75,879300.0],["2023-12-15",23.02,23.02,22.48,22.61,1047400.0],["2023-12-18",22.69,23.16,22.565,23.01,490900.0],["2023-12-19",23.0,23.48,22.75,22.98,262800.0],["2023-12-20",22.96,23.895,22.9,23.15,421200.0],["2023-12-21",23.22,24.44,23.15,24.37,575400.0],["2023-12-22",24.53,24.84,24.255,24.65,331700.0],["2023-12-26",24.79,25.11,24.68,24.98,389000.0],["2023-12-27",25.0,25.21,24.86,24.97,431400.0],["2023-12-28",24.74,25.09,24.588,24.67,247500.0],["2023-12-29",24.73,24.73,23.94,24.02,352400.0],["2024-01-02",23.79,24.11,23.495,23.66,378900.0],["2024-01-03",23.4,23.63,23.02,23.2,655400.0],["2024-01-04",23.34,23.63,23.035,23.1,814000.0],["2024-01-05",22.9,23.52,22.82,23.34,472000.0],["2024-01-08",23.52,24.84,23.305,24.81,443900.0],["2024-01-09",24.43,24.69,23.42,24.14,347400.0],["2024-01-10",24.1,24.3,23.75,24.07,546500.0],["2024-01-11",23.96,24.35,23.7,23.97,337700.0],["2024-01-12",24.42,24.54,24.175,24.19,343900.0],["2024-01-16",23.95,24.542,23.79,24.04,617700.0],["2024-01-17",23.72,24.295,23.25,24.27,229200.0],["2024-01-18",24.41,25.09,24.051,25.08,281400.0],["2024-01-19",25.29,25.69,24.12,25.68,264600.0],["2024-01-22",25.89,26.3,25.49,25.94,543000.0],["2024-01-23",26.27,26.38,25.73,25.97,230400.0],["2024-01-24",26.38,26.38,24.68,25.95,226700.0],["2024-01-25",26.35,26.41,25.02,25.12,378900.0],["2024-01-26",25.31,25.33,24.43,24.5,240500.0],["2024-01-29",24.47,24.88,24.36,24.8,235000.0],["2024-01-30",24.52,24.66,23.85,23.87,219400.0],["2024-01-31",23.89,24.21,22.43,22.44,408700.0],["2024-02-01",22.61,22.83,21.8,22.7,437900.0],["2024-02-02",22.45,22.6,22.07,22.36,242000.0],["2024-02-05",22.09,22.433,21.73,21.83,302000.0],["2024-02-06",21.82,23.1,21.7,23.08,285000.0],["2024-02-07",23.13,23.56,22.63,22.66,182700.0],["2024-02-08",22.5,23.49,22.35,23.19,198300.0],["2024-02-09",23.18,24.35,23.0,24.34,288700.0],["2024-02-12",24.43,25.2,24.3,24.9,315500.0],["2024-02-13",23.82,24.61,23.56,24.59,805100.0],["2024-02-14",25.06,25.715,24.77,25.52,397400.0],["2024-02-15",25.88,26.8,25.497,26.56,614600.0],["2024-02-16",26.41,27.26,25.81,26.99,459500.0],["2024-02-20",26.38,27.13,26.28,27.08,564500.0],["2024-02-21",26.96,27.21,26.345,26.47,481900.0],["2024-02-22",26.3,26.668,26.14,26.48,367400.0],["2024-02-23",26.58,26.72,26.24,26.47,220900.0],["2024-02-26",26.27,26.71,26.18,26.41,227400.0],["2024-02-27",26.79,27.28,26.46,27.1,216000.0],["2024-02-28",26.83,27.73,26.455,27.33,551600.0],["2024-02-29",28.2,28.3,26.295,27.82,949300.0],["2024-03-01",27.8,28.03,26.913,27.94,1237500.0],["2024-03-04",28.32,29.87,28.13,29.76,683800.0],["2024-03-05",29.41,29.87,29.125,29.85,673700.0],["2024-03-06",29.9,30.53,29.635,29.79,498400.0],["2024-03-07",30.0,30.035,28.93,29.15,412800.0],["2024-03-08",29.39,29.72,28.93,29.31,406400.0],["2024-03-11",29.31,29.385,28.71,28.94,296900.0],["2024-03-12",28.675,29.68,28.27,29.66,528200.0],["2024-03-13",29.56,30.84,29.422,30.59,471800.0],["2024-03-14",30.31,30.37,28.93,29.44,319900.0],["2024-03-15",29.2,29.63,28.83,29.3,512900.0],["2024-03-18",29.15,29.85,28.68,29.42,227800.0],["2024-03-19",29.64,30.67,29.08,29.68,364500.0],["2024-03-20",29.67,30.39,29.5,30.19,217200.0],["2024-03-21",30.24,30.28,29.68,29.86,346800.0],["2024-03-22",29.88,29.95,29.24,29.25,362200.0],["2024-03-25",29.17,29.56,28.22,28.3,317700.0],["2024-03-26",28.3,28.43,27.92,28.37,546600.0],["2024-03-27",28.37,29.005,28.31,28.77,300900.0],["2024-03-28",28.77,29.4,28.77,28.94,209900.0],["2024-04-01",28.85,28.85,28.2,28.55,199300.0],["2024-04-02",28.28,28.55,28.105,28.41,222600.0],["2024-04-03",28.41,28.9,28.36,28.56,205800.0],["2024-04-04",28.77,28.841,27.42,27.43,196100.0],["2024-04-05",27.44,28.14,27.22,27.96,229700.0],["2024-04-08",29.36,29.36,28.44,29.03,297800.0],["2024-04-09",29.18,29.324,28.3,28.66,291200.0],["2024-04-10",27.81,28.41,27.32,28.19,380400.0],["2024-04-11",27.89,28.15,27.31,27.67,246300.0],["2024-04-12",27.32,27.75,27.024,27.63,233300.0],["2024-04-15",27.74,28.09,26.881,27.21,368600.0],["2024-04-16",26.96,27.645,26.71,27.22,246500.0],["2024-04-17",27.52,27.68,26.38,26.43,306600.0],["2024-04-18",26.54,27.03,26.39,26.81,343100.0],["2024-04-19",26.83,27.67,26.57,27.59,266200.0],["2024-04-22",27.71,27.71,27.09,27.41,158600.0],["2024-04-23",27.51,28.08,27.51,28.0,331400.0],["2024-04-24",27.8,28.195,27.27,27.31,241800.0],["2024-04-25",26.9,27.49,26.46,26.65,206200.0],["2024-04-26",26.63,26.73,26.14,26.7,173500.0],["2024-04-29",26.85,27.08,26.39,26.41,110300.0],["2024-04-30",26.2,26.879,26.08,26.64,224300.0],["2024-05-01",26.67,27.565,26.62,27.45,361800.0],["2024-05-02",27.71,27.71,27.05,27.3,210000.0],["2024-05-03",27.84,27.84,27.21,27.54,135000.0],["2024-05-06",27.53,28.17,27.53,28.1,174100.0],["2024-05-07",28.29,28.521,28.02,28.03,224300.0],["2024-05-08",30.0,32.0,29.105,31.41,913300.0],["2024-05-09",31.2,31.295,29.59,30.02,716600.0],["2024-05-10",29.98,30.19,29.19,29.99,565400.0],["2024-05-13",30.16,30.885,29.948,30.07,278100.0],["2024-05-14",30.22,30.675,30.08,30.48,296500.0],["2024-05-15",30.94,31.0,29.4,29.85,415900.0],["2024-05-16",29.81,32.69,29.81,32.51,684000.0],["2024-05-17",32.65,33.03,31.939,32.66,694700.0],["2024-05-20",32.75,34.14,32.19,33.97,274200.0],["2024-05-21",33.3,35.21,32.96,35.19,655400.0],["2024-05-22",34.94,35.46,33.59,33.98,647900.0],["2024-05-23",33.7,34.02,33.08,33.4,690400.0],["2024-05-24",33.88,33.93,33.01,33.68,401600.0],["2024-05-28",33.68,34.655,33.19,34.33,327400.0],["2024-05-29",34.33,35.12,33.96,34.8,296500.0],["2024-05-30",34.94,35.12,34.36,34.41,232500.0],["2024-05-31",34.58,34.96,33.4,33.68,378500.0],["2024-06-03",33.72,34.97,33.72,34.8,289500.0],["2024-06-04",34.8,35.83,34.39,35.52,323500.0],["2024-06-05",35.44,36.02,34.61,34.8,646500.0],["2024-06-06",34.55,34.86,33.56,33.89,274400.0],["2024-06-07",33.9,34.825,33.67,34.19,306700.0],["2024-06-10",33.86,34.68,33.73,34.42,366400.0],["2024-06-11",34.32,34.52,33.026,34.08,293200.0],["2024-06-12",34.9,34.9,34.14,34.26,247500.0],["2024-06-13",34.14,34.69,33.43,33.83,203900.0],["2024-06-14",33.27,34.19,31.47,33.32,265600.0],["2024-06-17",33.71,33.86,33.12,33.54,302700.0],["2024-06-18",33.45,34.21,33.45,33.47,257000.0],["2024-06-20",33.34,34.24,33.28,33.44,379300.0],["2024-06-21",33.14,33.81,32.46,32.68,871200.0],["2024-06-24",32.6,34.58,32.54,34.5,329900.0],["2024-06-25",34.28,35.0,33.57,33.76,380400.0],["2024-06-26",33.8,35.33,33.11,34.96,415200.0],["2024-06-27",34.9,35.53,34.49,35.01,346600.0],["2024-06-28",35.41,35.9,34.99,35.47,1376200.0],["2024-07-01",35.35,36.33,34.94,36.29,466300.0],["2024-07-02",36.38,36.63,35.545,36.12,274900.0],["2024-07-03",36.11,36.37,35.4,35.8,117000.0],["2024-07-05",35.66,36.5,34.95,36.46,232200.0],["2024-07-08",36.97,37.34,36.13,36.42,356300.0],["2024-07-09",36.96,36.96,36.22,36.55,237800.0],["2024-07-10",36.45,36.875,36.16,36.78,254000.0],["2024-07-11",37.77,38.62,37.11,38.5,551800.0],["2024-07-12",38.7,40.13,38.28,39.28,616400.0],["2024-07-15",39.68,40.52,39.13,40.08,571200.0],["2024-07-16",40.92,42.13,40.37,40.6,604900.0],["2024-07-17",40.57,41.29,40.38,40.91,498200.0],["2024-07-18",40.48,41.27,40.35,40.69,328500.0],["2024-07-19",40.89,41.06,39.82,40.03,310400.0],["2024-07-22",40.19,40.6,39.71,40.41,417800.0],["2024-07-23",40.09,42.12,40.09,41.6,367600.0],["2024-07-24",41.1,41.63,40.67,40.85,364000.0],["2024-07-25",41.04,42.06,38.62,41.39,568300.0],["2024-07-26",41.97,43.42,41.86,43.34,794800.0],["2024-07-29",43.51,43.65,42.46,42.75,700700.0],["2024-07-30",42.99,44.27,42.8,44.21,939700.0],["2024-07-31",44.27,44.87,43.65,43.74,728700.0],["2024-08-01",43.73,43.88,42.75,43.21,549700.0],["2024-08-02",41.72,42.8,40.387,41.4,820800.0],["2024-08-05",38.59,41.23,38.0,41.13,572400.0],["2024-08-06",41.33,42.23,40.7,41.5,500500.0],["2024-08-07",44.23,44.23,40.7,42.5,603200.0],["2024-08-08",42.92,42.95,41.4,41.98,431200.0],["2024-08-09",41.67,42.35,41.59,41.87,490400.0],["2024-08-12",41.93,42.21,41.14,41.5,532000.0],["2024-08-13",41.92,41.92,40.85,41.17,427200.0],["2024-08-14",41.17,41.77,40.29,40.91,481400.0],["2024-08-15",41.42,42.23,40.6,41.48,752500.0],["2024-08-16",41.54,42.7,40.94,42.25,676900.0],["2024-08-19",42.39,43.44,42.14,43.31,421100.0],["2024-08-20",42.92,43.33,42.29,42.42,261100.0],["2024-08-21",42.93,43.36,42.38,43.11,231400.0],["2024-08-22",43.2,44.12,42.97,43.44,300200.0],["2024-08-23",43.7,44.865,43.32,44.46,349100.0],["2024-08-26",44.5,45.29,43.87,44.67,334800.0],["2024-08-27",44.73,45.56,44.46,45.51,319300.0],["2024-08-28",45.56,46.46,45.56,46.4,300400.0],["2024-08-29",46.55,46.84,45.96,46.77,312900.0],["2024-08-30",46.92,47.31,46.135,46.89,623000.0],["2024-09-03",46.97,46.97,45.63,46.29,392700.0],["2024-09-04",46.29,47.13,45.85,46.84,300700.0],["2024-09-05",47.11,47.35,46.16,46.49,209700.0],["2024-09-06",46.65,47.005,45.94,46.0,218700.0],["2024-09-09",46.15,46.66,45.185,45.43,384200.0],["2024-09-10",45.43,45.54,44.915,45.27,322300.0],["2024-09-11",45.37,46.05,44.703,45.8,268500.0],["2024-09-12",46.14,47.04,46.14,46.7,283000.0],["2024-09-13",47.27,48.29,47.0,48.22,238600.0],["2024-09-16",48.31,49.61,48.31,49.18,430400.0],["2024-09-17",49.64,49.65,48.42,49.06,548500.0],["2024-09-18",49.06,50.56,48.63,50.36,634700.0],["2024-09-19",50.9,51.67,49.62,50.78,382900.0],["2024-09-20",51.1,51.65,48.58,48.71,969500.0],["2024-09-23",48.99,49.56,47.72,47.75,451900.0],["2024-09-24",47.43,49.24,47.22,49.18,530100.0],["2024-09-25",49.18,50.57,48.49,49.74,505600.0],["2024-09-26",49.9,50.68,49.725,50.04,524500.0],["2024-09-27",50.2,50.665,49.9,50.22,496500.0],["2024-09-30",50.22,50.54,49.45,49.8,557300.0],["2024-10-01",49.55,49.8,48.64,49.1,792600.0],["2024-10-02",49.1,50.74,48.62,50.05,698700.0],["2024-10-03",50.0,50.2,49.15,49.89,445600.0],["2024-10-04",50.44,52.04,49.735,51.5,596700.0],["2024-10-07",51.5,51.98,48.73,49.74,814800.0],["2024-10-08",49.93,50.77,49.93,50.58,404900.0],["2024-10-09",50.54,52.13,50.27,51.49,463400.0],["2024-10-10",51.78,52.52,51.01,51.52,594700.0],["2024-10-11",51.71,52.83,51.35,51.62,337300.0],["2024-10-14",51.88,52.6,51.545,52.25,333000.0],["2024-10-15",52.51,53.13,51.97,52.58,314000.0],["2024-10-16",52.92,53.29,51.53,52.9,536500.0],["2024-10-17",53.99,55.82,53.77,55.29,1166500.0],["2024-10-18",55.35,55.7,54.04,54.78,780200.0],["2024-10-21",54.78,54.78,52.7,53.4,709900.0],["2024-10-22",53.09,53.48,52.14,52.14,365900.0],["2024-10-23",52.0,52.42,51.34,51.87,483800.0],["2024-10-24",51.95,52.42,51.36,51.475,433400.0],["2024-10-25",51.77,52.09,50.12,50.24,617900.0],["2024-10-28",50.83,51.44,50.33,50.48,526600.0],["2024-10-29",50.29,50.8,49.9,50.49,641500.0],["2024-10-30",50.39,51.55,46.31,47.19,2526500.0],["2024-10-31",46.64,47.06,45.75,46.26,686800.0],["2024-11-01",46.47,46.69,44.78,45.29,723400.0],["2024-11-04",44.88,46.64,44.88,46.17,1087300.0],["2024-11-05",37.61,41.59,34.22,40.66,4929200.0],["2024-11-06",42.53,44.97,42.017,44.72,1556900.0],["2024-11-07",44.55,45.33,43.8,45.2,686500.0],["2024-11-08",45.5,46.31,44.741,46.07,950600.0],["2024-11-11",46.65,49.004,46.555,48.93,681900.0],["2024-11-12",48.99,49.96,45.61,45.94,890700.0],["2024-11-13",46.39,46.89,45.04,45.06,454400.0],["2024-11-14",45.06,45.72,43.83,44.39,472100.0],["2024-11-15",44.59,44.9,43.112,43.93,468300.0],["2024-11-18",44.09,44.565,42.985,43.96,290000.0],["2024-11-19",43.5,44.54,42.985,44.22,660200.0],["2024-11-20",44.23,45.52,43.49,45.47,406700.0],["2024-11-21",45.81,47.155,45.33,46.77,525900.0],["2024-11-22",46.69,48.2,46.48,47.83,351000.0],["2024-11-25",48.08,48.982,47.615,48.57,379000.0],["2024-11-26",48.44,49.405,48.215,49.34,328400.0],["2024-11-27",49.9,50.33,47.96,48.76,342700.0],["2024-11-29",49.03,49.91,48.66,48.96,223300.0],["2024-12-02",48.49,50.455,48.33,49.08,431600.0],["2024-12-03",49.24,49.92,48.52,48.9,418400.0],["2024-12-04",48.95,49.66,48.5,49.15,283000.0],["2024-12-05",49.15,49.5,46.09,46.19,670300.0],["2024-12-06",46.26,47.58,45.79,47.32,1254300.0],["2024-12-09",47.53,47.75,44.54,44.83,803100.0],["2024-12-10",44.37,44.55,42.7,42.91,959200.0],["2024-12-11",42.35,43.27,41.14,42.86,1138100.0],["2024-12-12",42.94,43.67,41.44,41.79,643600.0],["2024-12-13",41.82,42.11,40.69,40.96,673000.0],["2024-12-16",40.78,41.54,40.48,41.37,614800.0],["2024-12-17",40.91,42.2,39.86,40.6,497000.0],["2024-12-18",40.91,41.305,38.58,38.87,512000.0],["2024-12-19",39.17,40.46,39.16,39.48,555100.0],["2024-12-20",38.39,40.45,38.34,39.75,1039400.0],["2024-12-23",39.55,39.55,38.33,38.93,384500.0],["2024-12-24",38.96,39.31,38.47,39.27,175500.0],["2024-12-26",39.01,39.68,38.58,39.62,292600.0],["2024-12-27",39.53,39.765,38.27,38.84,355500.0],["2024-12-30",38.56,38.885,37.79,38.37,349300.0],["2024-12-31",38.5,39.03,38.21,38.76,548100.0],["2025-01-02",38.94,39.435,37.17,37.27,634300.0],["2025-01-03",38.14,38.395,37.36,38.14,735400.0],["2025-01-06",38.13,38.7,37.17,37.25,397700.0],["2025-01-07",37.4,37.65,36.21,36.55,570500.0],["2025-01-08",36.41,36.75,35.84,36.44,424100.0],["2025-01-10",35.26,36.32,35.241,35.72,688000.0],["2025-01-13",35.0,36.5,34.78,36.41,744600.0],["2025-01-14",36.5,38.26,35.73,37.83,520700.0],["2025-01-15",38.96,39.7,38.86,39.6,814700.0],["2025-01-16",39.53,40.88,39.53,40.87,429900.0],["2025-01-17",41.06,41.73,40.89,41.23,566200.0],["2025-01-21",41.59,42.255,41.2,41.3,817900.0],["2025-01-22",41.1,41.83,41.1,41.55,413000.0],["2025-01-23",41.37,41.83,40.505,40.78,522200.0],["2025-01-24",40.38,41.22,40.38,40.48,436200.0],["2025-01-27",40.25,42.22,40.25,41.81,547600.0],["2025-01-28",41.91,42.09,41.18,41.38,453300.0],["2025-01-29",41.34,41.795,40.67,41.23,401800.0],["2025-01-30",41.71,41.85,41.095,41.51,302400.0],["2025-01-31",41.24,41.745,40.74,40.95,336400.0],["2025-02-03",39.74,41.28,39.2,40.99,304200.0],["2025-02-04",40.79,41.6,40.61,41.07,231000.0],["2025-02-05",41.45,41.578,40.8,41.52,269500.0],["2025-02-06",41.82,42.17,40.94,41.11,336300.0],["2025-02-07",41.15,42.65,40.86,42.26,359300.0],["2025-02-10",42.45,42.45,41.16,41.65,320000.0],["2025-02-11",41.43,42.165,40.4,40.47,462200.0],["2025-02-12",39.63,40.11,39.29,40.01,326100.0],["2025-02-13",40.36,41.76,39.36,41.6,635500.0],["2025-02-14",41.63,42.15,40.59,41.69,542000.0],["2025-02-18",42.07,43.8,40.44,41.06,434900.0],["2025-02-19",40.73,41.105,40.21,40.85,245000.0],["2025-02-20",40.71,41.02,39.605,40.25,380100.0],["2025-02-21",40.79,41.27,38.935,39.18,348300.0],["2025-02-24",39.44,39.954,38.499,39.3,419900.0],["2025-02-25",39.6,40.0,38.765,39.86,560500.0],["2025-02-26",39.5,41.24,38.84,40.61,1028000.0],["2025-02-27",40.63,42.31,39.92,39.97,631900.0],["2025-02-28",40.1,41.595,40.1,41.14,670500.0],["2025-03-03",42.92,42.92,39.0,39.18,870600.0],["2025-03-04",38.96,40.97,38.18,40.48,814700.0],["2025-03-05",40.44,41.33,40.26,40.92,596000.0],["2025-03-06",40.26,40.65,38.1,38.59,603800.0],["2025-03-07",38.62,39.69,37.55,39.2,530700.0],["2025-03-10",38.55,39.13,37.63,38.26,936000.0],["2025-03-11",38.51,40.53,37.92,40.45,885300.0],["2025-03-12",41.05,41.5,39.725,39.95,1055000.0],["2025-03-13",39.63,40.39,38.78,38.79,493400.0],["2025-03-14",39.22,40.12,38.95,39.97,340600.0],["2025-03-17",39.53,40.87,39.53,40.56,301000.0],["2025-03-18",40.27,41.71,39.91,41.49,513800.0],["2025-03-19",41.48,43.51,39.95,43.29,720700.0],["2025-03-20",42.82,43.61,41.8,43.12,627000.0],["2025-03-21",43.01,44.23,42.7,43.89,1595400.0],["2025-03-24",44.67,46.17,44.42,45.82,915400.0],["2025-03-25",45.63,47.07,45.539,46.41,817200.0],["2025-03-26",46.29,47.15,44.04,44.64,671900.0],["2025-03-27",45.41,46.47,45.085,46.05,659700.0],["2025-03-28",45.95,46.57,44.975,45.11,532400.0],["2025-03-31",44.34,45.25,44.0,44.69,765100.0],["2025-04-01",44.64,45.04,43.42,43.93,578800.0],["2025-04-02",44.4,46.13,42.88,46.1,585400.0],["2025-04-03",44.26,45.36,43.845,45.15,852100.0],["2025-04-04",43.6,45.21,42.09,42.97,1119400.0],["2025-04-07",41.17,42.79,39.6,41.22,867400.0],["2025-04-08",41.37,42.24,37.83,38.42,755200.0],["2025-04-09",38.08,42.82,37.62,42.44,1154800.0],["2025-04-10",41.47,43.745,40.08,41.725,753300.0],["2025-04-11",41.69,43.1,40.325,42.46,409400.0],["2025-04-14",43.24,43.76,42.28,43.43,427300.0],["2025-04-15",43.58,44.48,42.63,43.05,490200.0],["2025-04-16",42.67,43.47,42.2,42.77,265100.0],["2025-04-17",42.82,43.52,42.13,42.13,405900.0],["2025-04-21",41.79,42.12,39.25,40.33,464700.0],["2025-04-22",41.34,42.45,40.1,41.77,292900.0],["2025-04-23",42.98,44.08,41.52,42.7,396000.0],["2025-04-24",42.61,43.19,42.24,43.07,359900.0],["2025-04-25",42.57,42.83,40.63,41.96,417800.0],["2025-04-28",42.21,43.015,41.33,42.23,655300.0],["2025-04-29",42.05,42.95,41.13,42.09,684400.0],["2025-04-30",41.39,41.77,40.12,41.62,385500.0],["2025-05-01",41.77,42.75,40.7,40.75,579800.0],["2025-05-02",40.845,42.135,40.845,41.89,571900.0],["2025-05-05",42.09,42.28,40.63,40.71,623600.0],["2025-05-06",40.0,41.31,39.765,40.91,670800.0],["2025-05-07",38.45,40.115,38.0,39.19,948500.0],["2025-05-08",39.5,40.19,38.65,39.39,678300.0],["2025-05-09",39.18,39.8,38.645,38.82,392000.0],["2025-05-12",38.58,39.69,38.315,39.37,613800.0],["2025-05-13",38.87,40.11,38.38,38.5,647800.0],["2025-05-14",38.64,38.64,37.3,38.3,707900.0],["2025-05-15",38.3,40.08,37.95,39.8,596200.0],["2025-05-16",39.61,40.4,38.83,39.22,478400.0],["2025-05-19",38.86,39.41,38.66,39.07,224300.0],["2025-05-20",38.91,39.13,38.58,38.64,278400.0],["2025-05-21",38.14,38.43,37.6,37.66,368600.0],["2025-05-22",37.58,38.23,37.16,38.1,416500.0],["2025-05-23",37.46,38.295,37.46,38.0,358800.0],["2025-05-27",38.79,39.28,38.28,38.9,428700.0],["2025-05-28",38.91,39.25,37.99,38.01,580500.0],["2025-05-29",38.06,38.75,37.95,38.49,326000.0],["2025-05-30",38.43,38.91,38.06,38.53,516300.0],["2025-06-02",38.35,38.83,37.9,38.7,379700.0],["2025-06-03",38.7,40.5,37.89,40.4,450600.0],["2025-06-04",40.3,40.32,38.7,38.74,519100.0],["2025-06-05",38.55,38.55,37.69,38.05,287000.0],["2025-06-06",38.87,38.95,38.16,38.63,346400.0],["2025-06-09",39.0,39.41,37.87,38.93,1021000.0],["2025-06-10",38.87,38.9,37.94,38.44,709900.0],["2025-06-11",38.57,39.66,37.96,39.6,1497200.0],["2025-06-12",39.5,40.11,38.88,39.37,990900.0],["2025-06-13",38.71,40.53,38.71,39.12,675700.0],["2025-06-16",39.11,39.885,38.61,38.71,681400.0],["2025-06-17",38.22,38.785,37.663,37.93,681300.0],["2025-06-18",37.77,39.79,37.77,39.36,638200.0],["2025-06-20",39.63,40.42,39.62,39.91,938200.0],["2025-06-23",40.0,42.27,39.575,41.86,1521800.0],["2025-06-24",42.01,45.16,41.89,44.54,2428700.0],["2025-06-25",44.64,44.69,41.48,41.56,1528600.0],["2025-06-26",41.37,42.36,41.0,42.35,700800.0],["2025-06-27",42.61,42.98,41.905,42.7,1405500.0],["2025-06-30",42.96,43.01,40.915,42.81,688200.0],["2025-07-01",42.61,43.25,41.53,41.58,701900.0],["2025-07-02",41.39,41.58,39.69,40.77,632800.0],["2025-07-03",40.93,41.18,40.235,40.43,481800.0],["2025-07-07",40.07,40.28,39.585,39.84,629000.0],["2025-07-08",39.91,40.12,39.435,39.53,710100.0],["2025-07-09",39.62,40.53,39.24,40.17,529500.0],["2025-07-10",40.17,41.28,39.7,41.24,400900.0],["2025-07-11",40.98,41.26,40.375,40.76,460200.0],["2025-07-14",40.55,41.73,40.1,41.27,526500.0],["2025-07-15",41.34,42.0,40.8,41.16,507100.0],["2025-07-16",41.23,42.68,41.08,42.66,739900.0],["2025-07-17",42.66,43.585,42.265,42.99,539000.0],["2025-07-18",43.45,43.64,40.68,41.84,801000.0],["2025-07-21",41.79,42.34,40.56,40.58,412700.0],["2025-07-22",40.61,41.05,39.88,40.82,651000.0],["2025-07-23",41.2,41.6,40.65,41.23,422300.0],["2025-07-24",41.09,41.155,40.15,40.27,361200.0],["2025-07-25",40.82,41.625,40.55,40.64,464200.0],["2025-07-28",40.73,40.95,39.67,39.83,512000.0],["2025-07-29",40.14,40.215,36.765,37.36,1288500.0],["2025-07-30",37.55,37.83,36.55,36.79,584400.0],["2025-07-31",36.73,37.44,36.46,36.84,671300.0],["2025-08-01",36.15,36.16,35.0,35.31,748600.0],["2025-08-04",35.46,36.165,35.094,36.01,660600.0],["2025-08-05",36.37,36.78,35.965,36.46,736000.0],["2025-08-06",33.63,34.505,29.99,30.385,2787700.0],["2025-08-07",30.34,30.76,28.66,30.72,1774600.0],["2025-08-08",31.29,32.52,30.58,32.27,1866600.0],["2025-08-11",32.25,32.9,31.52,31.58,1482400.0],["2025-08-12",31.96,32.88,31.58,32.77,1192900.0],["2025-08-13",32.72,34.309,32.55,34.19,1273800.0],["2025-08-14",33.78,33.92,32.98,33.19,2024300.0],["2025-08-15",33.38,33.955,32.67,32.84,1329900.0],["2025-08-18",32.79,33.465,32.655,32.69,606200.0],["2025-08-19",32.77,33.41,32.35,33.32,634500.0],["2025-08-20",33.38,33.81,33.15,33.61,488600.0],["2025-08-21",33.27,34.22,33.07,34.11,726300.0],["2025-08-22",34.28,34.79,33.3,33.57,693300.0],["2025-08-25",33.5,33.83,33.08,33.33,626400.0],["2025-08-26",33.3,33.49,32.602,32.82,684800.0],["2025-08-27",32.7,33.0,32.07,32.09,549300.0],["2025-08-28",32.06,32.09,31.42,31.61,882900.0],["2025-08-29",31.85,32.52,31.63,31.67,676900.0],["2025-09-02",31.32,32.255,30.96,31.62,947300.0],["2025-09-03",31.46,31.79,30.15,30.21,682700.0],["2025-09-04",30.21,31.47,29.801,31.28,732300.0],["2025-09-05",31.52,31.94,31.19,31.85,806800.0],["2025-09-08",31.88,32.38,31.45,32.37,614600.0],["2025-09-09",32.34,32.34,31.24,31.35,964400.0],["2025-09-10",31.16,31.52,30.21,30.37,747100.0],["2025-09-11",30.58,31.75,30.415,31.05,983800.0],["2025-09-12",30.86,32.075,30.53,31.09,707300.0],["2025-09-15",31.22,31.59,29.58,30.08,1026600.0],["2025-09-16",30.08,31.59,29.885,31.31,1090300.0],["2025-09-17",31.47,32.16,31.15,31.48,918200.0],["2025-09-18",31.45,31.96,31.17,31.5,614800.0],["2025-09-19",32.14,32.14,30.55,30.56,1032300.0],["2025-09-22",30.51,30.82,29.96,30.68,506200.0],["2025-09-23",30.96,31.145,29.82,29.83,553200.0],["2025-09-24",29.72,30.1,29.1,29.12,855900.0],["2025-09-25",28.87,29.3,28.275,28.57,870800.0],["2025-09-26",28.63,29.02,28.44,28.62,598700.0],["2025-09-29",28.55,28.75,27.72,27.9,641500.0],["2025-09-30",27.88,28.68,27.531,28.21,873100.0],["2025-10-01",28.02,28.19,27.11,27.12,879200.0],["2025-10-02",26.92,27.86,26.33,27.86,643500.0],["2025-10-03",28.01,28.84,27.871,28.8,810300.0],["2025-10-06",28.78,28.991,27.54,27.64,778100.0],["2025-10-07",27.73,29.015,27.73,28.96,1081000.0],["2025-10-08",29.18,29.83,28.72,28.95,881200.0],["2025-10-09",28.95,29.3,28.455,29.05,492900.0],["2025-10-10",29.23,29.23,28.599,28.73,693200.0],["2025-10-13",28.17,28.56,26.99,27.08,1258500.0],["2025-10-14",26.95,27.8,26.815,27.19,761100.0],["2025-10-15",27.04,27.3,26.27,26.3,638800.0],["2025-10-16",26.03,26.65,23.69,23.73,1316200.0],["2025-10-17",23.77,24.085,23.05,23.13,1057900.0],["2025-10-20",23.29,23.56,22.6,22.8,1056100.0],["2025-10-21",22.8,23.765,22.436,23.53,1590700.0],["2025-10-22",23.26,23.65,22.145,23.56,985400.0],["2025-10-23",23.69,24.503,23.28,24.42,1004900.0],["2025-10-24",24.57,24.58,23.44,23.47,621200.0],["2025-10-27",23.48,24.175,23.23,24.0,897000.0],["2025-10-28",23.75,23.8,23.28,23.35,751400.0],["2025-10-29",23.09,23.21,22.48,22.57,861500.0],["2025-10-30",22.56,22.91,21.295,21.49,1439600.0],["2025-10-31",21.36,22.23,21.259,22.1,879700.0],["2025-11-03",22.07,22.41,21.63,22.41,1013500.0],["2025-11-04",22.55,23.07,22.2,23.01,1265900.0],["2025-11-05",24.4,25.6,23.8,25.32,1547400.0],["2025-11-06",25.26,25.87,24.575,25.79,1486600.0],["2025-11-07",26.02,26.88,25.81,26.87,1471500.0],["2025-11-10",26.54,27.62,26.31,26.48,1609400.0],["2025-11-11",26.96,27.435,26.46,27.43,985000.0],["2025-11-12",27.43,28.24,27.34,27.83,1423700.0],["2025-11-13",27.64,28.51,27.58,27.8,1442900.0],["2025-11-14",27.54,27.875,26.82,27.38,821400.0],["2025-11-17",27.4,28.02,26.72,27.97,1155600.0],["2025-11-18",27.9,28.12,26.37,26.76,1267600.0],["2025-11-19",26.89,26.985,26.04,26.74,665200.0],["2025-11-20",26.99,27.46,26.55,26.86,545600.0],["2025-11-21",26.86,28.37,26.63,27.81,625400.0],["2025-11-24",27.71,27.845,27.18,27.43,487300.0],["2025-11-25",27.44,28.22,27.36,27.49,581200.0],["2025-11-26",27.49,28.165,26.91,27.73,560100.0],["2025-11-28",27.8,28.57,27.6,28.51,309700.0],["2025-12-01",28.09,28.8,27.84,27.95,550600.0],["2025-12-02",28.06,28.24,26.2,26.38,1051400.0],["2025-12-03",26.4,26.99,24.52,25.99,4168500.0],["2025-12-04",26.01,26.175,25.04,25.9,2057100.0],["2025-12-05",25.96,25.96,24.4,25.05,1709700.0],["2025-12-08",24.97,26.0,22.71,22.78,1452700.0],["2025-12-09",22.66,23.49,22.17,22.21,1336700.0],["2025-12-10",22.01,22.708,21.775,22.31,1350900.0],["2025-12-11",22.51,24.06,22.47,23.3,1171100.0],["2025-12-12",24.24,24.9,23.66,24.08,1190400.0],["2025-12-15",24.76,24.91,23.63,23.67,1073300.0],["2025-12-16",23.61,24.22,22.13,22.34,1292300.0],["2025-12-17",22.24,22.84,21.918,22.77,1116800.0],["2025-12-18",22.85,24.09,22.675,23.88,995200.0],["2025-12-19",23.48,24.09,23.12,23.69,1461400.0],["2025-12-22",23.8,24.68,23.232,23.89,1753500.0],["2025-12-23",23.83,24.11,23.505,24.1,564900.0],["2025-12-24",24.23,25.26,23.874,25.15,615300.0],["2025-12-26",25.03,25.67,24.604,25.6,837100.0],["2025-12-29",25.71,26.0,25.305,25.84,829500.0],["2025-12-30",25.85,26.25,25.19,25.45,639500.0],["2025-12-31",25.42,25.61,24.0,24.03,1116700.0],["2026-01-02",24.03,25.0,23.44,23.78,935900.0],["2026-01-05",23.86,25.4,23.35,25.04,921400.0],["2026-01-06",25.03,25.19,23.73,24.93,1269500.0],["2026-01-07",24.97,25.21,23.8,24.86,1666100.0],["2026-01-08",25.15,26.78,25.01,26.21,1792600.0],["2026-01-09",26.34,26.724,25.91,26.04,1064500.0],["2026-01-12",25.92,26.12,25.35,25.81,884100.0],["2026-01-13",25.98,26.12,24.66,25.48,1515800.0],["2026-01-14",25.39,26.62,25.39,26.59,1339000.0],["2026-01-15",26.25,27.01,25.96,26.17,867000.0],["2026-01-16",26.0,26.75,25.075,26.64,1109900.0],["2026-01-20",26.48,26.81,25.935,26.26,833400.0],["2026-01-21",26.55,26.705,24.89,26.21,1872600.0],["2026-01-22",26.18,26.815,26.06,26.33,791000.0],["2026-01-23",26.3,26.49,25.0,25.13,1091000.0],["2026-01-26",25.37,25.85,24.95,25.84,998200.0],["2026-01-27",25.31,25.59,23.53,24.04,1705200.0],["2026-01-28",24.04,24.97,22.68,22.82,1561800.0],["2026-01-29",22.98,23.89,22.33,22.83,1243500.0],["2026-01-30",22.83,23.15,21.86,21.92,1066600.0],["2026-02-02",21.92,22.915,20.57,20.59,1537700.0],["2026-02-03",20.31,21.42,19.88,20.5,1932100.0],["2026-02-04",20.62,21.43,20.23,20.62,1571900.0],["2026-02-05",20.62,21.09,18.63,18.76,1449000.0],["2026-02-06",19.07,20.19,19.02,19.57,2701700.0],["2026-02-09",19.47,19.915,17.66,17.69,1876600.0],["2026-02-10",17.55,18.28,16.81,17.0,2196900.0],["2026-02-11",16.95,17.1,16.075,16.51,2822100.0],["2026-02-12",16.6,16.98,15.88,16.76,1507500.0],["2026-02-13",16.66,16.88,16.03,16.5,1391700.0],["2026-02-17",16.58,17.62,16.28,17.31,1496100.0],["2026-02-18",17.37,17.71,16.905,16.93,1125800.0],["2026-02-19",16.96,17.475,16.39,16.53,1089100.0],["2026-02-20",16.65,16.91,16.22,16.53,831000.0],["2026-02-23",16.33,17.235,16.134,16.57,1800300.0],["2026-02-24",16.48,17.155,16.365,16.6,1227000.0],["2026-02-25",17.38,17.63,16.8,16.94,2140700.0],["2026-02-26",17.16,18.66,16.97,18.49,3668100.0],["2026-02-27",20.171,23.51,20.12,23.23,3246000.0],["2026-03-02",22.22,23.61,22.22,23.19,2905800.0],["2026-03-03",22.67,22.95,21.91,22.29,1748600.0],["2026-03-04",22.29,22.68,22.035,22.05,1167700.0],["2026-03-05",22.47,22.97,21.985,22.24,1664400.0],["2026-03-06",21.92,22.19,20.85,21.03,1885100.0],["2026-03-09",21.03,21.075,19.3,20.01,2024100.0],["2026-03-10",19.87,20.88,19.55,20.87,2494800.0],["2026-03-11",20.79,21.12,20.218,20.51,1734500.0],["2026-03-12",20.51,21.26,20.27,20.81,1765700.0],["2026-03-13",21.08,21.835,20.88,21.06,1714400.0],["2026-03-16",21.19,21.78,21.03,21.11,2016100.0],["2026-03-17",21.3,22.05,21.16,21.42,1801200.0],["2026-03-18",21.07,21.39,20.27,21.13,1494500.0],["2026-03-19",21.41,21.51,20.69,21.12,2351600.0],["2026-03-20",21.4,22.13,21.09,21.64,6047000.0],["2026-03-23",21.88,22.88,21.88,22.14,2232200.0],["2026-03-24",22.1,22.42,21.83,22.09,1343300.0],["2026-03-25",22.3,22.54,20.952,21.24,1780800.0],["2026-03-26",21.25,21.85,21.145,21.68,2851700.0],["2026-03-27",21.55,21.74,20.93,21.09,2445800.0],["2026-03-30",21.09,22.24,20.715,22.01,1469400.0],["2026-03-31",22.09,22.31,21.35,21.94,1802900.0],["2026-04-01",21.87,22.09,21.37,21.53,1400300.0],["2026-04-02",21.32,22.51,21.18,22.35,1345700.0],["2026-04-06",22.365,22.69,22.06,22.13,771500.0],["2026-04-07",22.13,22.45,21.29,21.51,1297500.0],["2026-04-08",21.95,23.242,21.79,22.76,1222200.0],["2026-04-09",22.26,22.76,21.635,21.94,1600100.0],["2026-04-10",22.73,22.73,20.76,21.39,1420200.0],["2026-04-13",21.46,22.215,21.235,22.12,1219700.0],["2026-04-14",22.12,22.5,21.79,22.25,1212700.0],["2026-04-15",22.07,22.89,21.87,22.83,995000.0],["2026-04-16",22.95,24.34,22.69,24.03,2088100.0],["2026-04-17",24.11,25.17,24.06,25.04,1730100.0],["2026-04-20",25.01,26.0,24.95,25.82,1498100.0],["2026-04-21",26.0,26.96,25.6,26.53,1847200.0],["2026-04-22",26.43,26.46,25.35,25.6,973900.0],["2026-04-23",25.52,25.66,24.94,25.28,1420000.0],["2026-04-24",25.02,25.5,24.75,25.13,751700.0],["2026-04-27",24.9,25.18,24.36,24.39,1516000.0],["2026-04-28",24.39,24.59,23.41,23.72,1131300.0],["2026-04-29",23.62,23.74,23.085,23.29,819100.0],["2026-04-30",22.98,22.98,21.94,22.72,1112000.0],["2026-05-01",22.87,23.36,21.68,22.03,1634600.0],["2026-05-04",23.25,23.25,21.535,21.97,1645100.0],["2026-05-05",23.95,23.95,21.12,21.27,2386700.0],["2026-05-06",21.36,22.0,20.58,20.59,1669700.0],["2026-05-07",20.98,21.51,20.26,20.98,1424000.0],["2026-05-08",21.04,21.12,20.13,20.18,1098600.0],["2026-05-11",19.95,20.5,19.95,20.16,1099400.0],["2026-05-12",20.25,20.37,19.88,20.07,1150000.0],["2026-05-13",19.82,20.15,19.53,20.14,1331700.0],["2026-05-14",20.59,20.72,19.8,19.81,1534300.0],["2026-05-15",19.73,20.436,19.545,20.02,939400.0],["2026-05-18",19.98,21.055,19.91,20.88,887700.0],["2026-05-19",20.98,21.565,19.85,19.86,962900.0],["2026-05-20",20.1,20.28,19.25,20.12,1201200.0],["2026-05-21",19.85,20.39,19.58,20.37,891400.0],["2026-05-22",20.28,20.51,19.62,19.66,1357300.0],["2026-05-26",20.15,20.18,18.96,19.01,1896700.0],["2026-05-27",19.35,20.09,18.95,19.39,2526100.0],["2026-05-28",19.41,20.47,19.28,19.86,1960700.0],["2026-05-29",19.68,20.3,19.3,19.42,1980300.0],["2026-06-01",19.24,20.475,19.1,20.19,1414800.0],["2026-06-02",19.78,19.975,18.74,19.48,2398300.0],["2026-06-03",19.3,19.4,18.77,18.77,1345300.0],["2026-06-04",19.31,19.95,18.99,19.24,1185700.0],["2026-06-05",19.4,19.91,19.0,19.88,1446300.0],["2026-06-08",19.58,19.605,18.9,19.24,1548800.0],["2026-06-09",19.24,19.77,18.97,19.36,1611100.0],["2026-06-10",19.3,20.02,19.3,19.37,1126700.0],["2026-06-11",19.37,19.62,18.43,18.47,1163400.0],["2026-06-12",18.44,18.65,17.75,18.13,1191300.0],["2026-06-15",18.13,19.015,17.96,18.16,1060300.0],["2026-06-16",18.18,18.905,18.18,18.69,1769100.0],["2026-06-17",18.42,19.0,17.175,17.33,1898000.0],["2026-06-18",17.24,20.5,16.84,20.24,6111600.0],["2026-06-22",22.82,24.96,22.65,23.52,4888100.0],["2026-06-23",23.555,25.77,23.555,24.39,3167000.0],["2026-06-24",24.66,25.54,24.06,24.87,3016900.0],["2026-06-25",24.94,25.11,23.84,24.01,1353600.0],["2026-06-26",24.36,26.555,24.185,26.22,4386500.0],["2026-06-29",25.47,26.56,25.13,26.25,1824200.0],["2026-06-30",26.18,26.75,25.54,26.58,1352100.0],["2026-07-01",26.62,27.33,26.43,26.91,2128100.0],["2026-07-02",27.07,28.46,26.91,28.41,1749200.0],["2026-07-06",28.03,28.225,26.79,27.09,1608974.328624],["2026-07-07",27.56,27.98,27.26,27.3,1053067.566564],["2026-07-08",27.42,27.61,26.83,26.87,1064512.153776],["2026-07-09",26.71,26.9735,25.55,26.45,1138992.849488],["2026-07-10",26.42,26.805,25.97,26.5,884680.138386],["2026-07-13",26.54,27.575,26.54,27.32,854720.992571],["2026-07-14",26.98,27.18,26.44,26.51,849894.438641],["2026-07-15",26.71,26.71,25.58,25.62,849149.753363],["2026-07-16",25.8,27.53,25.59,27.5,1489293.313338],["2026-07-17",27.4,28.55,27,27.25,1306751.345212],["2026-07-20",27.27,27.57,26.61,26.95,1349804.530358],["2026-07-21",26.45,27.1999,25.85,26.15,880169.180449],["2026-07-22",26.15,26.415,25.01,25.2,1487899.047757],["2026-07-23",25.25,25.93,24.66,25.89,1201410.749721],["2026-07-24",25.87,26.775,25.8674,26.47,876579.712026],["2026-07-27",26.8,27.43,26.01,27.4,2158441.96995],["2026-07-28",27.67,29.17,27.67,28.63,1700148.568718],["2026-07-29",28.01,28.8,27.582,28.22,951636.157715],["2026-07-30",27.91,27.91,26.295,26.69,1077725.488629],["2026-07-31",26.73,28.13,26.3,27.74,1253547.765773],["2026-08-03",28.31,30.04,28.145,29.48,1878203.293795],["2026-08-04",29.03,29.3505,28.02,28.86,1317807.586759],["2026-08-05",29,29,28.16,28.77,857105.933115],["2026-08-06",28.95,29.43,28.51,28.6,1228622.270981],["2026-08-07",28.725,29.98,28.14,29.54,1418143.187925],["2026-08-10",29.19,29.3,28.4521,28.85,113329.664627],["2026-08-11",28.85,29.82,28.4,29.76,567991.978185],["2026-08-12",29.76,31.26,29.63,31.01,1823926.639224],["2026-08-13",31.46,31.8,30.055,30.85,822750.853362],["2026-08-14",30.73,32.565,30.01,31.51,1662991.120661]]}