{"t":"DAVA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-07-27",25.0,26.0,24.13,25.2,4774000.0],["2018-07-30",24.8,25.25,23.0,23.25,885800.0],["2018-07-31",23.25,24.47,23.25,23.91,292500.0],["2018-08-01",23.81,24.1,23.3,23.8,201900.0],["2018-08-02",23.71,26.41,23.29,24.8,282800.0],["2018-08-03",25.25,25.5,24.43,25.08,70100.0],["2018-08-06",25.12,26.48,25.05,26.41,77400.0],["2018-08-07",26.5,26.95,26.0,26.19,29600.0],["2018-08-08",26.35,26.56,25.56,26.4,29700.0],["2018-08-09",26.5,27.09,25.35,26.78,195200.0],["2018-08-10",26.81,27.69,26.0,27.61,48400.0],["2018-08-13",27.21,29.63,27.1,29.63,65000.0],["2018-08-14",29.7,30.43,28.8,30.43,149800.0],["2018-08-15",30.18,30.5,27.4,29.49,107700.0],["2018-08-16",29.61,29.63,28.59,29.2,50400.0],["2018-08-17",29.05,29.05,28.0,28.57,11000.0],["2018-08-20",28.4,28.4,26.35,27.49,69400.0],["2018-08-21",27.9,28.25,25.5,25.5,93500.0],["2018-08-22",25.5,26.75,24.9,26.2,68400.0],["2018-08-23",26.9,27.7,25.63,27.31,72900.0],["2018-08-24",27.31,27.58,26.26,26.3,45200.0],["2018-08-27",26.39,26.94,25.93,26.85,45800.0],["2018-08-28",26.85,26.88,26.05,26.35,13900.0],["2018-08-29",26.42,27.49,25.9,26.49,86600.0],["2018-08-30",26.77,27.0,26.0,26.4,16300.0],["2018-08-31",26.15,26.61,26.01,26.22,17100.0],["2018-09-04",26.22,26.49,26.0,26.42,19800.0],["2018-09-05",26.27,26.5,26.0,26.25,21400.0],["2018-09-06",26.18,26.45,24.37,25.5,54200.0],["2018-09-07",25.49,25.75,24.85,25.45,99300.0],["2018-09-10",24.88,26.0,24.88,25.5,58300.0],["2018-09-11",25.72,26.0,24.99,25.46,18400.0],["2018-09-12",24.91,25.68,24.91,25.59,12100.0],["2018-09-13",25.54,26.02,25.27,25.71,28600.0],["2018-09-14",25.34,26.23,25.34,25.87,122400.0],["2018-09-17",24.94,25.95,24.94,25.82,28200.0],["2018-09-18",25.72,27.21,25.69,26.85,24000.0],["2018-09-19",27.04,27.79,27.03,27.66,25100.0],["2018-09-20",27.75,28.0,27.4,27.7,19200.0],["2018-09-21",27.9,28.25,27.5,28.15,15200.0],["2018-09-24",28.15,29.0,27.2,28.9,74000.0],["2018-09-25",28.65,29.8,28.45,29.8,17700.0],["2018-09-26",29.6,30.4,29.33,29.8,87700.0],["2018-09-27",29.84,30.09,29.01,29.67,9400.0],["2018-09-28",29.5,29.59,28.1,28.53,11500.0],["2018-10-01",29.01,30.99,29.0,30.74,53100.0],["2018-10-02",30.95,31.5,29.02,29.15,150100.0],["2018-10-03",29.27,29.62,28.19,28.19,40100.0],["2018-10-04",28.0,28.44,26.96,27.79,14700.0],["2018-10-05",27.75,28.37,27.27,27.86,10000.0],["2018-10-08",27.7,27.89,26.02,27.43,10200.0],["2018-10-09",27.1,27.1,26.0,26.16,20400.0],["2018-10-10",26.12,26.34,24.27,24.43,24700.0],["2018-10-11",25.0,26.38,21.13,21.2,89200.0],["2018-10-12",21.7,25.0,21.7,23.88,202400.0],["2018-10-15",23.87,24.49,23.5,23.6,9200.0],["2018-10-16",23.66,25.0,23.66,25.0,7300.0],["2018-10-17",25.0,25.36,24.39,25.2,5500.0],["2018-10-18",25.2,25.25,24.01,24.03,11000.0],["2018-10-19",24.03,24.35,23.18,23.27,37600.0],["2018-10-22",22.83,23.4,22.71,23.0,25100.0],["2018-10-23",22.51,23.25,22.51,23.19,8200.0],["2018-10-24",23.2,23.26,22.75,23.0,26200.0],["2018-10-25",23.25,23.96,22.87,23.96,38800.0],["2018-10-26",23.6,23.6,21.74,23.05,45200.0],["2018-10-29",23.32,23.38,22.8,23.38,36100.0],["2018-10-30",23.0,23.4,22.55,22.63,35500.0],["2018-10-31",22.99,23.63,22.88,23.26,36400.0],["2018-11-01",23.07,23.69,23.07,23.6,4600.0],["2018-11-02",23.49,24.5,23.49,24.35,8100.0],["2018-11-05",24.05,24.32,24.0,24.29,11800.0],["2018-11-06",24.0,24.38,24.0,24.03,30800.0],["2018-11-07",24.4,24.84,23.83,24.0,24300.0],["2018-11-08",23.99,24.97,23.71,24.46,56800.0],["2018-11-09",24.09,24.88,23.95,23.95,28700.0],["2018-11-12",24.0,24.06,24.0,24.06,6600.0],["2018-11-13",24.0,24.37,22.89,23.31,38300.0],["2018-11-14",23.49,24.42,23.0,24.2,6600.0],["2018-11-15",24.17,24.46,23.88,24.38,16000.0],["2018-11-16",24.6,25.34,24.56,25.0,26700.0],["2018-11-19",25.0,25.23,24.05,25.15,8100.0],["2018-11-20",24.91,25.25,24.8,24.82,18900.0],["2018-11-21",25.1,25.25,24.68,25.25,6000.0],["2018-11-23",25.5,25.5,25.5,25.5,200.0],["2018-11-26",25.73,25.75,23.95,23.99,16000.0],["2018-11-27",24.44,24.84,24.32,24.32,1100.0],["2018-11-28",24.46,24.7,24.35,24.57,2000.0],["2018-11-29",27.0,27.77,24.4,24.8,24400.0],["2018-11-30",24.8,25.65,24.4,24.7,55600.0],["2018-12-03",25.21,25.22,24.4,24.5,9300.0],["2018-12-04",24.5,24.75,23.75,24.3,146700.0],["2018-12-06",24.1,24.27,23.0,23.75,65500.0],["2018-12-07",23.65,24.57,23.25,23.5,54600.0],["2018-12-10",23.74,24.4,23.03,23.5,53100.0],["2018-12-11",23.4,24.32,23.25,23.3,29400.0],["2018-12-12",23.7,23.9,23.0,23.6,47400.0],["2018-12-13",23.46,23.52,23.09,23.25,8100.0],["2018-12-14",23.29,24.55,23.11,24.43,21000.0],["2018-12-17",24.5,24.78,24.2,24.78,25500.0],["2018-12-18",24.86,27.56,24.54,27.0,137500.0],["2018-12-19",27.0,27.2,25.75,26.5,29800.0],["2018-12-20",26.25,26.67,24.75,24.98,24900.0],["2018-12-21",24.89,25.3,22.83,23.14,40700.0],["2018-12-24",22.95,23.22,22.7,22.95,3300.0],["2018-12-26",23.32,23.87,22.85,23.0,24500.0],["2018-12-27",22.73,23.58,22.5,23.57,38200.0],["2018-12-28",23.83,24.79,23.3,24.15,13500.0],["2018-12-31",23.95,24.65,23.95,24.15,3400.0],["2019-01-02",23.89,24.6,23.36,23.75,10100.0],["2019-01-03",24.1,24.1,22.32,22.32,30200.0],["2019-01-04",22.74,23.96,21.42,23.81,23100.0],["2019-01-07",23.68,24.63,23.68,24.14,68000.0],["2019-01-08",24.4,25.0,24.05,24.55,11300.0],["2019-01-09",24.6,24.9,23.8,24.03,40900.0],["2019-01-10",24.1,24.38,23.01,24.38,22700.0],["2019-01-11",24.45,24.45,23.12,23.3,59300.0],["2019-01-14",23.58,23.7,22.95,23.15,17000.0],["2019-01-15",23.36,23.94,22.93,23.0,13400.0],["2019-01-16",23.22,23.75,23.0,23.38,27300.0],["2019-01-17",23.44,23.7,23.26,23.4,19200.0],["2019-01-18",23.4,23.8,23.25,23.67,24300.0],["2019-01-22",23.67,23.67,23.0,23.3,15800.0],["2019-01-23",23.52,24.37,23.48,23.8,13400.0],["2019-01-24",23.99,25.24,23.52,24.0,24300.0],["2019-01-25",24.0,24.71,23.64,23.7,38200.0],["2019-01-28",23.77,23.99,23.25,23.9,4400.0],["2019-01-29",23.99,23.99,22.9,22.9,13800.0],["2019-01-30",22.9,24.25,22.5,23.4,14900.0],["2019-01-31",23.5,24.0,23.27,23.5,19800.0],["2019-02-01",23.75,23.75,23.12,23.63,8500.0],["2019-02-04",23.49,24.1,23.3,24.1,29300.0],["2019-02-05",24.18,24.81,24.18,24.8,2800.0],["2019-02-06",24.2,24.55,23.8,24.0,26200.0],["2019-02-07",24.08,24.24,23.65,24.03,5500.0],["2019-02-08",24.09,24.27,24.09,24.11,800.0],["2019-02-11",24.0,24.19,23.75,24.04,49600.0],["2019-02-12",24.16,24.25,23.18,23.86,11800.0],["2019-02-13",23.79,24.51,23.51,23.51,46500.0],["2019-02-14",23.58,24.68,23.58,23.99,71500.0],["2019-02-15",24.48,24.59,23.75,23.75,55300.0],["2019-02-19",23.57,24.06,23.51,23.99,11500.0],["2019-02-20",23.88,24.75,23.88,24.75,5200.0],["2019-02-21",24.59,24.8,24.4,24.5,3600.0],["2019-02-22",24.7,25.34,24.2,24.2,17800.0],["2019-02-25",24.4,26.5,24.4,26.34,220700.0],["2019-02-26",26.36,27.0,25.95,27.0,10600.0],["2019-02-27",27.0,27.0,26.4,26.6,15100.0],["2019-02-28",27.5,29.75,27.5,29.56,63200.0],["2019-03-01",29.72,30.1,29.17,30.1,12400.0],["2019-03-04",29.88,29.94,29.64,29.71,3000.0],["2019-03-05",29.55,29.7,29.0,29.45,13400.0],["2019-03-06",29.29,29.63,27.32,28.27,41300.0],["2019-03-07",28.2,28.48,28.0,28.0,29100.0],["2019-03-08",28.0,28.12,27.39,27.74,9900.0],["2019-03-11",27.7,28.38,27.45,27.75,115800.0],["2019-03-12",27.63,28.53,27.12,27.15,20000.0],["2019-03-13",27.18,27.5,26.36,27.0,134800.0],["2019-03-14",27.0,27.8,25.85,27.0,424800.0],["2019-03-15",27.08,27.48,26.86,27.0,47900.0],["2019-03-18",27.03,27.29,26.68,26.68,5700.0],["2019-03-19",26.91,27.26,26.34,26.44,26100.0],["2019-03-20",26.33,26.69,25.9,26.65,8900.0],["2019-03-21",26.41,26.51,25.64,25.75,43700.0],["2019-03-22",25.64,26.14,25.3,25.3,25900.0],["2019-03-25",25.17,25.85,25.17,25.57,2900.0],["2019-03-26",25.95,26.35,25.18,25.75,21500.0],["2019-03-27",25.73,26.24,25.33,25.47,29800.0],["2019-03-28",25.49,26.83,25.02,26.7,142400.0],["2019-03-29",26.81,28.57,26.81,27.5,62600.0],["2019-04-01",27.5,28.25,27.35,27.58,7200.0],["2019-04-02",27.4,27.79,26.51,26.95,13500.0],["2019-04-03",27.03,27.03,25.25,26.13,89900.0],["2019-04-04",26.25,27.46,26.25,27.2,4500.0],["2019-04-05",27.03,29.07,27.03,27.5,39300.0],["2019-04-08",27.5,27.66,26.49,27.33,11000.0],["2019-04-09",27.4,27.75,27.14,27.5,3900.0],["2019-04-10",27.51,28.0,27.19,27.28,29800.0],["2019-04-11",27.75,27.75,27.15,27.35,4300.0],["2019-04-12",27.14,27.63,27.1,27.5,174000.0],["2019-04-15",27.72,28.23,27.6,27.95,39500.0],["2019-04-16",27.2,27.5,26.4,27.27,56400.0],["2019-04-17",27.19,28.0,26.8,27.9,434200.0],["2019-04-18",29.44,32.22,28.51,30.0,2028200.0],["2019-04-22",29.67,34.39,29.27,34.35,550900.0],["2019-04-23",34.49,34.5,32.68,33.7,319700.0],["2019-04-24",33.74,33.74,32.08,32.5,151400.0],["2019-04-25",32.5,32.5,32.0,32.25,143000.0],["2019-04-26",32.35,33.28,30.18,31.37,202600.0],["2019-04-29",31.2,34.0,31.18,33.52,451800.0],["2019-04-30",34.14,34.33,32.63,33.07,75600.0],["2019-05-01",33.38,33.83,32.58,33.22,97300.0],["2019-05-02",33.07,33.81,32.15,33.81,85500.0],["2019-05-03",33.67,34.0,33.0,33.91,28100.0],["2019-05-06",33.28,33.48,32.0,32.7,136100.0],["2019-05-07",32.34,32.7,31.22,31.97,148400.0],["2019-05-08",31.97,32.54,31.73,32.42,82200.0],["2019-05-09",31.97,32.97,31.11,32.97,32100.0],["2019-05-10",32.91,33.19,32.34,33.07,18200.0],["2019-05-13",32.38,32.56,31.95,32.46,49900.0],["2019-05-14",32.47,33.88,32.46,33.88,30700.0],["2019-05-15",33.55,35.5,33.5,33.79,186900.0],["2019-05-16",33.87,34.35,32.76,33.2,102600.0],["2019-05-17",32.86,33.45,32.31,32.75,67600.0],["2019-05-20",32.47,34.6,32.25,32.9,103300.0],["2019-05-21",34.5,36.5,33.79,36.21,202200.0],["2019-05-22",36.5,38.78,36.1,36.2,402400.0],["2019-05-23",36.0,38.02,35.56,36.58,224900.0],["2019-05-24",36.87,37.5,35.29,35.82,257900.0],["2019-05-28",35.73,37.59,35.5,36.07,171600.0],["2019-05-29",36.24,37.5,35.24,36.82,41700.0],["2019-05-30",36.96,37.46,36.13,37.08,62500.0],["2019-05-31",36.86,37.49,36.46,37.44,36500.0],["2019-06-03",37.5,39.49,37.19,37.88,169600.0],["2019-06-04",38.14,38.23,35.77,36.42,118800.0],["2019-06-05",36.62,38.69,36.51,38.26,69100.0],["2019-06-06",38.55,40.01,37.24,37.74,67100.0],["2019-06-07",37.81,40.0,37.81,38.9,205900.0],["2019-06-10",39.76,40.93,38.13,38.7,126500.0],["2019-06-11",39.09,39.83,37.32,37.69,58300.0],["2019-06-12",37.53,38.12,36.8,37.35,110000.0],["2019-06-13",37.03,38.69,36.58,37.1,83800.0],["2019-06-14",37.12,37.95,35.55,36.21,146100.0],["2019-06-17",36.15,37.45,36.1,37.03,57000.0],["2019-06-18",37.35,37.69,36.34,36.74,27300.0],["2019-06-19",36.79,37.95,36.34,37.57,94600.0],["2019-06-20",37.5,37.94,36.26,36.9,105600.0],["2019-06-21",37.76,37.76,36.29,37.04,112400.0],["2019-06-24",37.12,37.93,36.43,37.6,62000.0],["2019-06-25",37.6,38.71,36.48,38.35,65500.0],["2019-06-26",38.0,38.71,37.46,38.5,62200.0],["2019-06-27",38.8,40.44,38.02,39.95,152600.0],["2019-06-28",40.33,40.52,39.01,40.24,51100.0],["2019-07-01",41.0,43.93,41.0,42.0,191900.0],["2019-07-02",42.37,43.44,40.85,41.48,110100.0],["2019-07-03",41.68,42.7,40.48,40.53,47900.0],["2019-07-05",40.5,40.99,39.77,40.25,52300.0],["2019-07-08",40.11,40.98,39.54,40.13,189400.0],["2019-07-09",40.2,40.22,39.61,40.2,43900.0],["2019-07-10",40.2,41.76,39.21,41.21,48500.0],["2019-07-11",41.3,41.3,40.07,40.68,36800.0],["2019-07-12",40.61,41.44,39.98,41.14,39000.0],["2019-07-15",41.2,42.22,40.28,41.02,47000.0],["2019-07-16",40.78,41.47,40.01,40.5,38100.0],["2019-07-17",40.7,41.34,38.12,38.82,146300.0],["2019-07-18",38.62,40.67,38.45,39.87,150500.0],["2019-07-19",39.87,40.6,38.72,38.99,28300.0],["2019-07-22",39.03,40.06,38.05,38.05,51400.0],["2019-07-23",38.3,39.2,36.17,38.16,92300.0],["2019-07-24",38.14,38.95,37.5,38.75,35900.0],["2019-07-25",38.99,39.0,37.82,38.6,72300.0],["2019-07-26",38.6,38.86,37.7,38.31,71200.0],["2019-07-29",38.08,38.99,36.74,38.61,37000.0],["2019-07-30",38.0,38.0,37.18,37.49,80900.0],["2019-07-31",37.0,38.67,36.43,37.0,91300.0],["2019-08-01",36.71,38.42,36.55,37.06,80600.0],["2019-08-02",37.04,37.91,36.5,36.74,89200.0],["2019-08-05",36.19,36.61,35.11,35.85,83000.0],["2019-08-06",35.99,36.46,35.52,36.29,87000.0],["2019-08-07",36.19,37.49,36.14,37.13,76200.0],["2019-08-08",37.27,40.0,37.27,39.39,77300.0],["2019-08-09",39.27,39.95,37.44,37.79,45300.0],["2019-08-12",37.33,37.94,36.9,37.07,37400.0],["2019-08-13",36.87,37.65,36.76,36.92,17700.0],["2019-08-14",36.83,36.84,34.48,35.09,42200.0],["2019-08-15",34.86,35.76,33.81,34.86,26200.0],["2019-08-16",34.66,36.33,34.44,35.79,62400.0],["2019-08-19",36.02,37.11,35.03,35.89,54600.0],["2019-08-20",35.6,36.37,35.0,35.66,21700.0],["2019-08-21",35.41,37.02,35.41,36.6,58800.0],["2019-08-22",36.64,36.95,36.31,36.66,26600.0],["2019-08-23",36.45,37.54,36.32,36.67,61800.0],["2019-08-26",37.17,38.88,36.54,38.01,74000.0],["2019-08-27",38.01,38.62,36.64,37.59,74700.0],["2019-08-28",37.3,37.83,36.65,37.5,52400.0],["2019-08-29",37.71,38.56,37.12,37.84,37000.0],["2019-08-30",37.74,38.25,36.78,37.59,22500.0],["2019-09-03",37.06,37.49,36.22,36.34,48300.0],["2019-09-04",36.44,37.38,35.96,37.15,34600.0],["2019-09-05",37.56,38.03,36.95,37.23,25800.0],["2019-09-06",37.33,37.5,36.6,36.75,42200.0],["2019-09-09",36.6,37.21,35.5,36.7,94700.0],["2019-09-10",36.92,37.72,36.06,36.8,73800.0],["2019-09-11",36.84,38.99,36.39,37.84,140500.0],["2019-09-12",37.88,39.49,37.33,38.77,89100.0],["2019-09-13",38.7,39.71,38.62,39.04,55100.0],["2019-09-16",38.96,39.78,38.15,39.3,55800.0],["2019-09-17",39.0,40.72,39.0,40.45,47100.0],["2019-09-18",40.25,40.74,39.7,40.45,66200.0],["2019-09-19",40.45,41.49,40.18,40.97,71800.0],["2019-09-20",40.91,41.7,40.1,41.31,111300.0],["2019-09-23",41.31,41.48,38.65,39.21,93100.0],["2019-09-24",39.14,39.65,36.08,37.66,140400.0],["2019-09-25",39.02,40.1,38.05,38.6,157800.0],["2019-09-26",39.0,39.9,38.19,39.75,125600.0],["2019-09-27",39.98,39.98,37.09,37.46,163600.0],["2019-09-30",37.56,38.45,36.56,37.85,132600.0],["2019-10-01",38.0,38.0,36.08,37.45,142700.0],["2019-10-02",37.0,37.21,35.01,36.65,179000.0],["2019-10-03",36.5,37.59,35.94,37.54,85500.0],["2019-10-04",37.74,38.04,37.32,37.83,46600.0],["2019-10-07",37.7,38.23,37.49,37.76,36500.0],["2019-10-08",37.86,38.01,36.86,37.4,47400.0],["2019-10-09",37.4,37.87,36.75,37.36,71800.0],["2019-10-10",37.59,37.84,36.74,37.45,69600.0],["2019-10-11",37.46,38.54,37.1,38.18,109400.0],["2019-10-14",37.75,38.74,37.75,38.02,80800.0],["2019-10-15",38.37,39.88,38.27,39.36,68800.0],["2019-10-16",39.6,40.48,38.9,39.56,101500.0],["2019-10-17",39.89,40.21,38.86,39.84,49400.0],["2019-10-18",40.22,40.95,38.97,39.6,106400.0],["2019-10-21",39.71,42.48,38.85,41.42,347100.0],["2019-10-22",41.7,41.96,40.75,41.11,79300.0],["2019-10-23",41.35,41.42,39.8,40.36,243800.0],["2019-10-24",40.36,42.27,40.09,40.78,50700.0],["2019-10-25",40.94,41.49,40.65,40.87,42800.0],["2019-10-28",40.96,41.47,40.79,41.07,54800.0],["2019-10-29",40.76,44.96,40.76,43.72,221000.0],["2019-10-30",43.5,44.99,42.49,43.87,209500.0],["2019-10-31",43.7,44.25,43.0,43.01,69900.0],["2019-11-01",42.41,42.41,34.61,41.06,424500.0],["2019-11-04",39.95,41.0,39.84,40.72,137500.0],["2019-11-05",40.0,40.56,38.89,39.66,137800.0],["2019-11-06",39.67,39.94,37.96,38.51,116200.0],["2019-11-07",38.76,39.61,38.51,39.5,57900.0],["2019-11-08",39.44,40.57,39.44,39.98,56200.0],["2019-11-11",39.73,40.59,39.11,40.35,153500.0],["2019-11-12",40.2,41.87,40.08,41.13,119700.0],["2019-11-13",41.07,43.62,40.96,42.98,132300.0],["2019-11-14",42.93,44.47,42.29,43.95,110000.0],["2019-11-15",44.65,44.76,42.76,43.98,157100.0],["2019-11-18",44.06,46.39,44.01,44.01,258000.0],["2019-11-19",44.47,45.33,42.72,43.96,99800.0],["2019-11-20",44.24,46.49,43.91,45.84,134200.0],["2019-11-21",44.73,46.7,44.73,45.41,186900.0],["2019-11-22",45.05,46.43,44.15,45.97,167800.0],["2019-11-25",46.5,46.87,45.38,45.62,88100.0],["2019-11-26",45.55,46.3,45.17,45.85,139800.0],["2019-11-27",46.0,48.0,45.88,46.8,173100.0],["2019-11-29",47.03,48.0,46.39,47.62,90200.0],["2019-12-02",47.65,47.9,45.4,45.88,90400.0],["2019-12-03",45.48,46.66,44.14,46.21,119800.0],["2019-12-04",46.8,47.51,45.25,46.09,100400.0],["2019-12-05",46.1,47.25,44.71,46.0,132000.0],["2019-12-06",45.9,47.46,45.37,46.94,105900.0],["2019-12-09",46.58,47.84,45.77,46.62,98500.0],["2019-12-10",46.62,47.45,46.02,46.49,63000.0],["2019-12-11",46.61,46.9,45.0,46.63,63000.0],["2019-12-12",47.0,47.0,45.72,46.5,54300.0],["2019-12-13",46.5,46.97,46.0,46.58,49100.0],["2019-12-16",46.78,46.97,46.0,46.39,59300.0],["2019-12-17",46.39,46.68,45.04,46.15,51500.0],["2019-12-18",45.98,46.96,45.8,46.6,56700.0],["2019-12-19",46.74,47.97,45.9,46.91,96900.0],["2019-12-20",47.56,48.75,47.3,48.2,98500.0],["2019-12-23",48.24,48.99,47.97,48.3,68800.0],["2019-12-24",48.51,48.8,48.01,48.67,41500.0],["2019-12-26",48.0,49.75,47.89,48.87,133600.0],["2019-12-27",48.87,49.46,48.04,48.67,55500.0],["2019-12-30",48.29,48.29,46.17,47.0,94100.0],["2019-12-31",47.07,47.4,46.18,46.6,64400.0],["2020-01-02",46.8,48.0,46.51,47.39,115000.0],["2020-01-03",46.96,47.81,46.5,47.41,75600.0],["2020-01-06",47.34,47.98,46.71,47.27,88100.0],["2020-01-07",47.27,47.27,46.0,46.39,124400.0],["2020-01-08",46.39,46.82,46.18,46.48,102600.0],["2020-01-09",46.48,46.9,45.64,46.66,198600.0],["2020-01-10",46.66,46.66,45.34,45.93,73300.0],["2020-01-13",45.59,46.0,42.11,45.25,228900.0],["2020-01-14",45.2,45.75,44.26,44.8,78500.0],["2020-01-15",44.8,46.87,44.35,46.36,154900.0],["2020-01-16",46.57,46.75,45.61,46.12,70800.0],["2020-01-17",45.94,46.12,44.68,45.82,145300.0],["2020-01-21",45.8,46.66,45.23,45.63,94900.0],["2020-01-22",46.09,46.45,45.02,46.05,56300.0],["2020-01-23",46.22,46.38,45.99,46.0,59800.0],["2020-01-24",46.21,47.09,46.11,47.02,75500.0],["2020-01-27",46.49,47.8,46.11,46.63,48100.0],["2020-01-28",47.01,47.2,46.02,46.91,87400.0],["2020-01-29",47.06,47.59,45.65,46.43,60300.0],["2020-01-30",46.43,47.07,45.24,47.0,79200.0],["2020-01-31",46.9,47.2,46.0,46.17,82100.0],["2020-02-03",46.13,46.74,45.55,45.8,99100.0],["2020-02-04",46.59,47.98,46.16,47.07,106900.0],["2020-02-05",47.37,49.25,47.1,47.71,182400.0],["2020-02-06",47.92,48.62,47.01,47.36,58700.0],["2020-02-07",47.11,48.3,46.8,47.76,49300.0],["2020-02-10",47.69,49.48,47.23,48.26,136700.0],["2020-02-11",48.73,48.74,47.32,47.8,46500.0],["2020-02-12",48.0,48.82,46.27,48.31,142200.0],["2020-02-13",50.06,55.5,48.41,54.98,520100.0],["2020-02-14",54.85,54.85,53.14,53.32,252000.0],["2020-02-18",53.29,53.71,52.02,53.39,190400.0],["2020-02-19",53.66,55.41,53.1,55.23,166900.0],["2020-02-20",55.23,55.75,54.41,55.43,146500.0],["2020-02-21",55.23,55.71,54.49,55.5,245400.0],["2020-02-24",54.0,54.0,50.38,52.0,185000.0],["2020-02-25",52.1,52.75,49.96,50.07,130300.0],["2020-02-26",50.24,54.69,50.22,53.81,210300.0],["2020-02-27",53.85,56.76,53.09,55.12,185300.0],["2020-02-28",53.5,54.45,51.02,53.05,264600.0],["2020-03-02",53.79,53.79,52.07,53.03,185700.0],["2020-03-03",52.93,54.15,52.14,53.68,219600.0],["2020-03-04",54.57,54.57,51.66,53.04,235800.0],["2020-03-05",52.5,53.56,52.08,52.97,144000.0],["2020-03-06",52.71,52.96,49.47,50.43,233900.0],["2020-03-09",48.47,48.47,44.85,45.64,697800.0],["2020-03-10",45.99,46.5,43.77,44.11,349100.0],["2020-03-11",43.94,44.74,43.26,43.43,424300.0],["2020-03-12",40.91,41.46,38.53,40.21,296700.0],["2020-03-13",41.29,42.0,38.02,40.25,331800.0],["2020-03-16",35.0,36.99,27.81,32.96,1067100.0],["2020-03-17",32.94,35.24,32.0,35.0,390700.0],["2020-03-18",33.5,34.0,29.0,30.23,143400.0],["2020-03-19",30.28,31.11,30.03,30.77,367400.0],["2020-03-20",31.63,31.99,28.96,29.67,266500.0],["2020-03-23",29.75,30.0,27.21,29.58,149500.0],["2020-03-24",29.74,33.53,29.74,33.16,332400.0],["2020-03-25",33.95,34.31,32.54,33.43,165800.0],["2020-03-26",33.59,38.0,33.59,36.9,162100.0],["2020-03-27",37.0,37.67,33.7,34.83,147200.0],["2020-03-30",35.31,36.17,34.0,34.74,194800.0],["2020-03-31",34.34,36.4,33.17,35.16,216600.0],["2020-04-01",34.15,34.51,33.03,33.73,127900.0],["2020-04-02",33.48,35.05,33.2,34.65,113500.0],["2020-04-03",34.4,34.77,33.05,33.75,165300.0],["2020-04-06",34.1,36.09,33.95,36.04,105800.0],["2020-04-07",36.04,39.39,35.78,38.55,125300.0],["2020-04-08",38.0,41.47,37.4,40.23,160700.0],["2020-04-09",40.0,42.21,37.13,37.52,226600.0],["2020-04-13",38.0,39.38,36.33,37.55,146100.0],["2020-04-14",38.76,40.0,38.2,40.0,110600.0],["2020-04-15",39.5,39.8,38.0,38.74,251100.0],["2020-04-16",39.36,39.7,37.08,38.84,165200.0],["2020-04-17",39.48,40.0,38.75,39.84,140100.0],["2020-04-20",39.98,41.85,39.36,41.35,112300.0],["2020-04-21",41.81,41.93,38.0,39.26,94200.0],["2020-04-22",39.51,40.72,39.0,39.58,137800.0],["2020-04-23",39.61,41.34,39.31,40.1,71700.0],["2020-04-24",40.0,41.77,38.92,40.11,107800.0],["2020-04-27",39.83,40.94,39.13,40.16,91400.0],["2020-04-28",40.8,41.0,39.05,39.72,92600.0],["2020-04-29",40.3,42.43,39.01,41.5,292600.0],["2020-04-30",41.89,44.91,40.93,43.77,218500.0],["2020-05-01",43.77,44.73,43.32,44.11,121000.0],["2020-05-04",44.03,45.78,43.46,45.71,179900.0],["2020-05-05",46.44,46.44,43.28,43.99,205800.0],["2020-05-06",43.93,45.84,43.93,45.13,242700.0],["2020-05-07",46.52,48.07,45.87,47.33,109200.0],["2020-05-08",48.05,48.05,46.08,47.1,134600.0],["2020-05-11",45.69,47.35,45.01,46.28,93100.0],["2020-05-12",46.0,46.5,44.35,44.65,106800.0],["2020-05-13",44.26,45.5,42.7,43.52,98300.0],["2020-05-14",42.71,43.42,41.93,43.09,94200.0],["2020-05-15",42.54,44.84,42.34,44.03,108600.0],["2020-05-18",45.08,49.1,45.07,47.24,161000.0],["2020-05-19",51.4,51.94,47.89,47.89,210800.0],["2020-05-20",48.91,49.15,47.51,47.75,153700.0],["2020-05-21",47.75,48.99,45.0,46.58,172000.0],["2020-05-22",46.89,48.0,45.44,45.74,209400.0],["2020-05-26",46.0,49.0,45.55,48.3,206600.0],["2020-05-27",49.14,49.26,47.58,48.45,200200.0],["2020-05-28",48.34,48.4,46.5,47.84,86100.0],["2020-05-29",47.53,48.24,46.65,48.08,91700.0],["2020-06-01",48.49,48.98,47.64,47.75,101600.0],["2020-06-02",48.19,49.41,46.95,49.17,144400.0],["2020-06-03",49.5,49.75,48.88,49.5,187400.0],["2020-06-04",48.0,49.7,47.97,49.56,192700.0],["2020-06-05",50.0,50.01,48.86,49.1,158400.0],["2020-06-08",49.83,50.13,49.3,49.45,80600.0],["2020-06-09",49.26,49.26,48.11,48.32,54300.0],["2020-06-10",48.25,48.3,45.78,48.09,118500.0],["2020-06-11",46.7,47.11,45.51,45.99,158900.0],["2020-06-12",46.5,47.29,45.0,46.4,120700.0],["2020-06-15",45.74,50.0,45.68,48.89,163900.0],["2020-06-16",49.54,50.08,49.01,49.49,178300.0],["2020-06-17",49.86,50.31,49.2,49.69,79600.0],["2020-06-18",49.41,50.06,48.77,49.03,66500.0],["2020-06-19",49.21,49.3,47.26,47.8,78800.0],["2020-06-22",48.84,49.19,47.31,49.18,183800.0],["2020-06-23",50.1,50.23,49.0,49.94,264200.0],["2020-06-24",49.59,49.74,48.26,48.89,105700.0],["2020-06-25",49.25,49.59,48.25,49.37,45200.0],["2020-06-26",49.56,52.06,49.38,50.58,331600.0],["2020-06-29",50.6,50.69,43.52,48.41,505600.0],["2020-06-30",48.25,49.1,47.55,48.3,141300.0],["2020-07-01",48.3,48.81,47.2,47.4,90100.0],["2020-07-02",47.52,50.23,47.41,49.3,192600.0],["2020-07-06",50.11,50.17,49.6,49.97,95800.0],["2020-07-07",49.98,51.11,49.71,49.9,146100.0],["2020-07-08",50.01,52.73,50.01,51.99,97800.0],["2020-07-09",52.09,52.35,51.28,52.32,144800.0],["2020-07-10",52.36,53.06,52.11,52.59,74000.0],["2020-07-13",53.1,53.59,51.87,52.1,309000.0],["2020-07-14",51.51,52.2,50.26,51.46,141300.0],["2020-07-15",51.96,52.19,50.61,51.23,125500.0],["2020-07-16",50.58,52.6,50.58,52.3,123000.0],["2020-07-17",52.67,54.06,52.45,54.05,131100.0],["2020-07-20",54.06,55.88,54.05,54.55,142300.0],["2020-07-21",54.63,55.32,54.22,54.39,44300.0],["2020-07-22",54.48,54.68,53.07,53.29,32500.0],["2020-07-23",53.15,54.91,52.09,52.46,47100.0],["2020-07-24",52.08,52.71,51.08,52.28,97300.0],["2020-07-27",52.05,52.99,52.01,52.53,81500.0],["2020-07-28",52.6,52.69,50.77,51.61,169100.0],["2020-07-29",51.85,52.1,51.25,51.5,195700.0],["2020-07-30",51.07,52.15,50.76,51.09,97900.0],["2020-07-31",51.31,51.92,48.21,51.65,215400.0],["2020-08-03",51.92,52.9,51.12,52.13,88900.0],["2020-08-04",52.34,52.99,51.34,52.92,244800.0],["2020-08-05",53.08,54.06,53.08,53.24,98600.0],["2020-08-06",53.5,54.39,53.5,53.95,78700.0],["2020-08-07",53.79,54.1,52.41,53.28,158900.0],["2020-08-10",53.52,54.16,52.31,52.79,126400.0],["2020-08-11",52.79,52.86,49.63,50.0,194200.0],["2020-08-12",50.11,51.89,50.11,51.0,179500.0],["2020-08-13",51.07,53.89,51.07,53.55,134300.0],["2020-08-14",53.93,55.05,53.56,54.53,153200.0],["2020-08-17",55.1,56.0,54.86,55.66,237700.0],["2020-08-18",56.0,56.0,54.68,54.77,56800.0],["2020-08-19",54.58,55.69,54.39,54.42,56300.0],["2020-08-20",54.43,55.21,53.79,54.9,140500.0],["2020-08-21",55.18,55.18,53.53,54.03,88700.0],["2020-08-24",54.99,55.72,54.6,54.93,76300.0],["2020-08-25",55.01,56.0,54.92,55.99,216000.0],["2020-08-26",56.0,56.05,55.23,55.77,168400.0],["2020-08-27",55.62,55.74,54.28,55.56,84500.0],["2020-08-28",56.0,56.68,55.58,55.76,250300.0],["2020-08-31",55.79,55.79,54.12,54.49,131900.0],["2020-09-01",54.82,56.04,54.66,55.89,73900.0],["2020-09-02",56.05,56.05,55.65,56.04,233400.0],["2020-09-03",56.08,56.1,52.83,52.88,110200.0],["2020-09-04",53.03,53.45,48.96,51.86,264900.0],["2020-09-08",50.78,51.25,49.66,50.65,71500.0],["2020-09-09",51.54,53.5,51.4,52.68,79500.0],["2020-09-10",53.28,55.23,53.13,54.48,238900.0],["2020-09-11",54.99,54.99,52.6,53.03,106700.0],["2020-09-14",53.83,56.0,53.83,55.18,207200.0],["2020-09-15",55.98,58.64,53.75,56.75,345300.0],["2020-09-16",59.55,59.55,56.05,57.18,289200.0],["2020-09-17",56.21,58.65,55.99,58.65,366500.0],["2020-09-18",58.98,59.61,58.03,59.52,184300.0],["2020-09-21",58.0,58.52,57.21,57.86,171300.0],["2020-09-22",57.87,59.83,57.34,59.81,193100.0],["2020-09-23",59.98,60.1,58.9,59.27,214800.0],["2020-09-24",58.7,59.15,57.78,58.61,88100.0],["2020-09-25",58.5,60.13,58.42,59.7,119900.0],["2020-09-28",60.1,60.68,59.0,60.32,249400.0],["2020-09-29",60.41,61.07,60.03,60.96,233900.0],["2020-09-30",61.07,63.61,61.07,63.15,226300.0],["2020-10-01",63.43,64.91,63.43,64.52,176100.0],["2020-10-02",63.75,65.3,63.14,64.78,211400.0],["2020-10-05",65.34,66.3,64.84,66.0,127800.0],["2020-10-06",66.74,67.69,64.84,65.98,178300.0],["2020-10-07",66.17,66.49,64.83,65.67,186400.0],["2020-10-08",66.0,66.3,64.33,64.76,66000.0],["2020-10-09",64.93,65.84,64.91,65.22,40400.0],["2020-10-12",65.25,66.94,64.71,66.54,123200.0],["2020-10-13",66.54,66.9,65.79,66.26,65200.0],["2020-10-14",66.02,66.76,65.1,66.17,55500.0],["2020-10-15",65.13,65.4,64.0,64.99,39900.0],["2020-10-16",65.24,66.11,65.01,65.04,53100.0],["2020-10-19",65.0,66.35,64.42,64.48,40600.0],["2020-10-20",65.08,66.73,64.76,66.07,111600.0],["2020-10-21",66.55,67.18,64.72,66.6,156300.0],["2020-10-22",66.82,67.56,65.35,66.95,129800.0],["2020-10-23",66.68,67.95,66.54,67.49,206800.0],["2020-10-26",66.81,67.4,66.0,67.38,179500.0],["2020-10-27",66.96,69.8,66.35,67.55,204800.0],["2020-10-28",66.8,66.8,63.54,64.97,185700.0],["2020-10-29",65.09,65.53,63.59,64.5,58400.0],["2020-10-30",64.02,65.82,63.14,63.9,96300.0],["2020-11-02",64.1,64.72,62.26,62.76,108900.0],["2020-11-03",63.69,64.14,62.49,63.17,244100.0],["2020-11-04",64.0,66.51,63.44,65.65,840000.0],["2020-11-05",66.96,69.4,66.96,68.42,222200.0],["2020-11-06",68.86,69.07,67.86,68.53,182900.0],["2020-11-09",70.0,70.0,66.27,66.79,198600.0],["2020-11-10",67.25,67.69,65.08,65.44,176500.0],["2020-11-11",66.05,68.77,66.05,68.52,210000.0],["2020-11-12",68.12,70.0,66.18,66.69,185900.0],["2020-11-13",67.6,67.94,65.01,65.79,110600.0],["2020-11-16",65.52,66.1,61.95,63.28,252800.0],["2020-11-17",61.78,65.5,61.4,65.22,604600.0],["2020-11-18",65.19,66.09,62.4,62.98,181400.0],["2020-11-19",63.18,64.82,62.14,63.97,200600.0],["2020-11-20",64.49,65.17,63.24,63.76,190700.0],["2020-11-23",64.45,64.45,61.51,61.74,149300.0],["2020-11-24",62.04,62.04,60.01,61.57,247600.0],["2020-11-25",61.97,64.21,60.96,62.51,273800.0],["2020-11-27",63.0,63.0,61.36,62.91,80200.0],["2020-11-30",62.75,63.21,61.43,62.79,115200.0],["2020-12-01",63.2,63.82,61.29,63.11,264800.0],["2020-12-02",62.93,66.34,62.62,66.2,209300.0],["2020-12-03",66.2,67.24,65.58,66.79,332100.0],["2020-12-04",66.5,68.19,65.64,67.63,255000.0],["2020-12-07",67.5,68.89,67.14,68.01,125300.0],["2020-12-08",67.48,68.7,67.21,68.14,135100.0],["2020-12-09",68.53,68.92,67.06,68.82,272400.0],["2020-12-10",67.99,69.93,67.0,69.61,198700.0],["2020-12-11",69.54,71.03,68.54,70.65,355700.0],["2020-12-14",70.84,73.02,70.7,71.84,236500.0],["2020-12-15",72.48,73.98,71.53,72.44,255700.0],["2020-12-16",72.5,73.37,70.73,73.15,161900.0],["2020-12-17",73.56,75.5,73.33,73.7,171000.0],["2020-12-18",74.17,75.48,73.49,75.3,111400.0],["2020-12-21",74.52,75.0,72.96,74.8,136000.0],["2020-12-22",75.0,77.45,74.13,77.18,199300.0],["2020-12-23",77.3,77.83,75.65,77.1,129300.0],["2020-12-24",76.2,77.89,76.17,77.31,34500.0],["2020-12-28",77.84,77.95,77.24,77.82,120500.0],["2020-12-29",77.5,77.67,74.83,74.88,111600.0],["2020-12-30",75.0,77.49,74.86,76.44,108400.0],["2020-12-31",76.11,77.44,75.57,76.75,97600.0],["2021-01-04",76.98,77.57,73.19,73.82,80300.0],["2021-01-05",73.35,76.16,72.15,75.73,235400.0],["2021-01-06",75.35,77.95,74.86,77.07,141100.0],["2021-01-07",77.32,79.35,76.65,79.35,113500.0],["2021-01-08",79.95,80.95,79.11,79.86,95500.0],["2021-01-11",79.85,80.78,78.16,79.63,100500.0],["2021-01-12",79.65,79.95,77.69,77.79,78600.0],["2021-01-13",78.73,79.71,78.0,78.34,103900.0],["2021-01-14",79.0,79.0,76.54,78.42,95700.0],["2021-01-15",78.05,79.59,77.09,78.41,87600.0],["2021-01-19",79.53,79.81,78.32,79.25,81500.0],["2021-01-20",80.34,80.45,78.93,80.22,113900.0],["2021-01-21",80.45,80.86,79.54,80.18,113300.0],["2021-01-22",79.95,80.54,78.83,79.98,57100.0],["2021-01-25",80.58,80.7,77.82,78.87,116000.0],["2021-01-26",79.55,79.55,76.96,77.78,54300.0],["2021-01-27",77.57,78.22,74.53,78.17,128000.0],["2021-01-28",78.5,79.85,77.5,79.58,85300.0],["2021-01-29",78.99,79.85,77.05,79.06,90000.0],["2021-02-01",79.26,82.17,79.26,81.86,205200.0],["2021-02-02",82.18,83.61,80.54,83.33,242100.0],["2021-02-03",83.56,83.56,81.51,83.1,113700.0],["2021-02-04",83.28,84.92,82.6,84.92,224100.0],["2021-02-05",85.3,86.67,84.4,86.07,360300.0],["2021-02-08",86.39,87.64,85.85,86.22,124600.0],["2021-02-09",86.08,87.45,85.42,85.75,124100.0],["2021-02-10",86.01,86.21,81.96,82.5,167100.0],["2021-02-11",82.68,86.25,82.6,85.74,177400.0],["2021-02-12",86.11,86.36,84.94,85.9,83200.0],["2021-02-16",86.45,88.06,83.67,83.95,255300.0],["2021-02-17",83.66,85.94,79.02,83.41,147000.0],["2021-02-18",83.57,86.73,82.42,86.07,162500.0],["2021-02-19",86.48,88.62,86.06,87.24,170200.0],["2021-02-22",87.09,87.09,84.5,84.98,175200.0],["2021-02-23",82.66,85.93,81.31,85.17,142300.0],["2021-02-24",85.11,87.2,84.21,87.02,142200.0],["2021-02-25",86.16,87.08,84.34,85.52,517400.0],["2021-02-26",85.1,88.64,84.9,88.45,311300.0],["2021-03-01",88.95,91.0,88.54,89.95,243800.0],["2021-03-02",90.1,90.13,88.9,89.87,103800.0],["2021-03-03",89.6,90.13,87.58,89.14,133600.0],["2021-03-04",88.74,89.81,85.33,86.45,129000.0],["2021-03-05",86.45,87.18,83.24,86.74,141600.0],["2021-03-08",85.88,86.7,80.22,80.65,219700.0],["2021-03-09",81.74,89.8,81.74,88.05,201100.0],["2021-03-10",88.7,89.59,86.56,86.91,160700.0],["2021-03-11",88.0,89.89,87.78,89.75,65900.0],["2021-03-12",89.0,89.87,85.33,85.83,187900.0],["2021-03-15",86.48,87.9,85.46,87.9,65800.0],["2021-03-16",88.55,90.1,87.92,88.52,108500.0],["2021-03-17",89.01,89.01,86.34,87.57,67200.0],["2021-03-18",86.48,88.5,84.54,86.56,115000.0],["2021-03-19",86.86,87.01,85.91,86.41,64600.0],["2021-03-22",85.92,87.64,85.28,86.48,50900.0],["2021-03-23",86.31,86.81,85.49,85.81,114900.0],["2021-03-24",85.86,85.86,82.32,83.58,126100.0],["2021-03-25",82.99,85.0,81.01,82.77,254600.0],["2021-03-26",83.39,85.18,82.58,85.11,128000.0],["2021-03-29",84.8,85.91,82.09,82.96,65600.0],["2021-03-30",82.21,85.71,81.73,85.42,97900.0],["2021-03-31",85.68,86.33,84.01,84.69,80900.0],["2021-04-01",85.83,85.94,83.74,84.34,102400.0],["2021-04-05",85.09,85.09,81.9,83.01,170200.0],["2021-04-06",82.75,83.66,80.57,81.41,166600.0],["2021-04-07",81.72,81.88,79.38,80.98,261400.0],["2021-04-08",81.79,84.31,81.51,81.94,260800.0],["2021-04-09",81.78,83.26,80.1,83.25,118100.0],["2021-04-12",83.29,83.36,81.1,81.9,82400.0],["2021-04-13",82.38,83.67,81.75,83.12,86600.0],["2021-04-14",83.43,83.53,81.38,82.46,96600.0],["2021-04-15",83.05,84.29,82.87,83.5,79200.0],["2021-04-16",84.15,84.15,82.44,82.85,31600.0],["2021-04-19",82.53,82.6,79.21,80.76,140100.0],["2021-04-20",81.08,82.92,80.02,82.29,227900.0],["2021-04-21",82.26,84.12,81.83,83.5,278200.0],["2021-04-22",83.02,86.95,82.77,86.95,335000.0],["2021-04-23",87.0,88.03,86.21,87.72,96400.0],["2021-04-26",88.0,90.2,87.72,90.2,99700.0],["2021-04-27",90.3,90.67,89.22,90.66,62900.0],["2021-04-28",89.89,91.45,89.57,91.36,165900.0],["2021-04-29",91.46,92.48,90.0,92.17,186600.0],["2021-04-30",91.69,92.88,89.67,90.54,164500.0],["2021-05-03",91.56,91.71,89.32,90.22,108600.0],["2021-05-04",91.04,91.04,88.93,89.67,163800.0],["2021-05-05",91.06,91.06,89.25,90.11,68900.0],["2021-05-06",89.73,90.23,88.58,90.22,316700.0],["2021-05-07",90.0,90.85,89.24,90.23,177400.0],["2021-05-10",90.5,90.75,88.64,89.75,181600.0],["2021-05-11",88.33,90.55,86.57,90.05,249600.0],["2021-05-12",89.87,92.1,89.09,91.56,251200.0],["2021-05-13",91.52,94.95,91.31,93.16,370300.0],["2021-05-14",94.07,94.37,91.81,92.89,155500.0],["2021-05-17",93.42,93.42,89.75,90.0,95900.0],["2021-05-18",90.16,92.06,89.78,90.99,128400.0],["2021-05-19",90.0,94.91,88.12,92.58,646400.0],["2021-05-20",94.0,101.05,92.61,98.25,464400.0],["2021-05-21",99.0,99.0,94.01,97.38,195700.0],["2021-05-24",98.0,98.77,95.94,97.68,181200.0],["2021-05-25",98.49,104.0,97.01,101.52,470200.0],["2021-05-26",103.99,105.04,102.51,104.33,236100.0],["2021-05-27",104.3,105.45,103.25,103.43,173700.0],["2021-05-28",103.76,104.43,102.35,102.58,118100.0],["2021-06-01",103.0,104.59,101.15,103.63,105300.0],["2021-06-02",104.04,104.04,102.94,103.73,92300.0],["2021-06-03",104.0,104.73,102.39,103.35,85400.0],["2021-06-04",103.99,104.88,103.12,103.8,116900.0],["2021-06-07",104.4,104.92,103.31,104.16,71900.0],["2021-06-08",104.5,104.9,101.76,102.17,71100.0],["2021-06-09",102.54,104.5,101.92,104.06,94300.0],["2021-06-10",104.43,104.97,103.61,104.97,72300.0],["2021-06-11",104.7,108.01,104.45,107.9,196700.0],["2021-06-14",109.19,112.53,108.0,110.34,280700.0],["2021-06-15",110.0,111.45,109.58,111.45,102900.0],["2021-06-16",111.49,112.82,110.65,112.41,123200.0],["2021-06-17",112.42,114.73,112.42,114.38,95600.0],["2021-06-18",114.72,114.72,112.01,112.99,87800.0],["2021-06-21",112.46,115.95,112.16,115.43,66100.0],["2021-06-22",115.44,116.33,114.01,115.99,106100.0],["2021-06-23",116.64,117.96,115.11,116.79,94300.0],["2021-06-24",117.69,117.97,115.75,116.0,69500.0],["2021-06-25",116.14,116.14,114.0,114.48,98600.0],["2021-06-28",115.0,115.78,112.49,114.06,117300.0],["2021-06-29",113.68,117.34,113.09,115.97,148700.0],["2021-06-30",115.53,116.94,112.62,113.38,211400.0],["2021-07-01",113.38,118.37,113.38,116.78,83100.0],["2021-07-02",117.01,117.94,115.99,117.23,104800.0],["2021-07-06",117.94,120.17,117.22,119.6,214000.0],["2021-07-07",120.27,120.27,117.3,118.6,140500.0],["2021-07-08",117.62,119.46,115.01,118.98,103300.0],["2021-07-09",119.22,119.8,116.84,118.63,93800.0],["2021-07-12",118.9,120.05,117.87,118.56,40900.0],["2021-07-13",118.89,119.8,117.6,118.97,62200.0],["2021-07-14",120.71,121.05,118.2,118.65,146700.0],["2021-07-15",118.65,120.77,118.0,120.46,126000.0],["2021-07-16",121.1,123.78,119.71,121.41,294600.0],["2021-07-19",120.71,125.87,119.16,123.11,213300.0],["2021-07-20",123.29,125.45,122.95,124.8,245400.0],["2021-07-21",124.3,125.6,119.67,122.16,275800.0],["2021-07-22",122.16,124.0,121.18,122.03,101400.0],["2021-07-23",121.41,123.91,120.39,122.8,77300.0],["2021-07-26",122.8,122.9,120.13,121.37,114800.0],["2021-07-27",120.36,121.24,118.2,120.75,114300.0],["2021-07-28",121.13,125.89,119.05,125.5,289500.0],["2021-07-29",126.17,129.97,126.0,128.48,64500.0],["2021-07-30",127.95,129.66,127.88,128.62,139500.0],["2021-08-02",129.4,130.89,126.15,126.38,146000.0],["2021-08-03",127.27,128.12,123.35,124.84,158000.0],["2021-08-04",124.43,131.6,124.43,130.68,133100.0],["2021-08-05",131.4,131.76,127.3,129.25,130600.0],["2021-08-06",129.31,129.78,126.1,129.22,61800.0],["2021-08-09",128.87,129.98,127.5,128.33,75300.0],["2021-08-10",128.26,130.97,128.26,128.37,79700.0],["2021-08-11",128.46,130.36,128.31,129.17,262500.0],["2021-08-12",129.84,136.5,129.05,136.0,193700.0],["2021-08-13",136.77,139.38,136.24,138.31,121300.0],["2021-08-16",139.16,139.85,136.32,139.39,146600.0],["2021-08-17",138.96,139.93,137.01,138.93,120100.0],["2021-08-18",138.51,141.93,138.03,141.15,134600.0],["2021-08-19",140.53,143.5,138.23,138.89,225800.0],["2021-08-20",138.01,139.49,135.6,137.42,163200.0],["2021-08-23",138.04,139.86,136.88,138.98,107900.0],["2021-08-24",140.82,140.82,135.91,135.97,97800.0],["2021-08-25",137.0,137.0,133.56,136.51,73300.0],["2021-08-26",136.44,137.3,135.24,136.96,176700.0],["2021-08-27",137.0,137.59,131.42,134.02,270400.0],["2021-08-30",133.03,136.46,131.72,134.47,116000.0],["2021-08-31",135.77,136.08,133.7,133.9,89800.0],["2021-09-01",134.83,136.18,133.37,135.83,145800.0],["2021-09-02",134.5,136.55,133.51,135.6,220400.0],["2021-09-03",135.76,136.37,134.25,136.03,263600.0],["2021-09-07",136.03,138.9,133.62,134.03,133100.0],["2021-09-08",134.23,136.83,130.85,135.34,215000.0],["2021-09-09",134.63,135.92,133.33,134.53,205900.0],["2021-09-10",134.6,141.0,134.4,138.7,316200.0],["2021-09-13",139.01,139.83,128.01,131.91,294900.0],["2021-09-14",132.56,138.29,131.6,136.08,117800.0],["2021-09-15",136.76,141.62,135.99,139.9,121100.0],["2021-09-16",140.08,140.34,136.31,136.79,71400.0],["2021-09-17",136.75,137.59,133.0,133.64,80300.0],["2021-09-20",131.89,132.54,129.77,130.51,146100.0],["2021-09-21",132.32,132.86,129.99,130.0,235000.0],["2021-09-22",129.15,129.15,121.31,121.85,846400.0],["2021-09-23",120.98,121.68,113.88,121.19,658100.0],["2021-09-24",121.6,124.9,120.7,122.69,184700.0],["2021-09-27",122.49,122.49,116.72,117.77,213000.0],["2021-09-28",126.0,128.57,118.5,125.21,579300.0],["2021-09-29",128.37,135.29,126.23,134.37,558300.0],["2021-09-30",134.75,136.21,130.34,135.85,312600.0],["2021-10-01",135.2,140.63,134.91,140.51,328300.0],["2021-10-04",141.0,142.5,135.83,138.07,353700.0],["2021-10-05",138.07,147.95,137.5,144.1,435200.0],["2021-10-06",144.06,145.64,142.0,144.86,198300.0],["2021-10-07",145.54,153.75,145.54,151.31,341700.0],["2021-10-08",152.37,153.73,147.64,153.56,272600.0],["2021-10-11",152.37,154.66,148.92,149.47,136400.0],["2021-10-12",150.0,151.05,146.73,148.41,145000.0],["2021-10-13",148.79,150.41,146.19,150.04,191600.0],["2021-10-14",150.65,153.42,148.28,148.28,370200.0],["2021-10-15",148.5,150.42,146.7,148.48,226200.0],["2021-10-18",148.66,151.18,148.05,150.0,202000.0],["2021-10-19",150.94,153.22,149.32,150.46,286500.0],["2021-10-20",151.76,151.76,145.12,146.08,187000.0],["2021-10-21",146.1,150.49,145.01,149.44,197400.0],["2021-10-22",149.0,151.06,148.92,150.84,147700.0],["2021-10-25",152.2,155.75,149.58,154.13,129700.0],["2021-10-26",156.43,156.43,152.52,155.84,124000.0],["2021-10-27",155.64,156.88,153.22,154.84,192800.0],["2021-10-28",155.18,159.22,155.06,159.02,128000.0],["2021-10-29",159.04,159.55,155.86,158.46,130000.0],["2021-11-01",164.58,167.51,160.0,161.87,419800.0],["2021-11-02",166.08,167.6,161.32,167.54,237600.0],["2021-11-03",167.09,168.11,159.29,162.47,181000.0],["2021-11-04",163.38,165.88,162.06,164.88,204800.0],["2021-11-05",166.36,171.43,165.5,167.99,210400.0],["2021-11-08",169.58,171.49,165.9,166.05,148500.0],["2021-11-09",166.97,170.42,165.5,170.12,147000.0],["2021-11-10",169.42,170.15,161.55,163.01,156300.0],["2021-11-11",164.2,168.5,164.2,167.07,79400.0],["2021-11-12",168.39,169.55,166.02,166.03,223600.0],["2021-11-15",171.5,172.41,164.2,166.38,243800.0],["2021-11-16",165.14,169.68,156.79,164.79,272900.0],["2021-11-17",167.5,167.5,163.52,163.94,139400.0],["2021-11-18",163.27,164.28,159.52,159.52,165500.0],["2021-11-19",159.1,161.35,153.17,155.76,286800.0],["2021-11-22",158.4,159.0,151.05,152.5,419200.0],["2021-11-23",154.01,154.51,147.99,151.06,302600.0],["2021-11-24",149.36,153.18,148.27,152.21,128500.0],["2021-11-26",150.84,153.43,149.5,151.48,81900.0],["2021-11-29",153.62,162.0,153.62,161.34,366400.0],["2021-11-30",161.28,161.99,152.38,156.54,219100.0],["2021-12-01",157.45,159.66,152.0,152.98,198500.0],["2021-12-02",152.14,153.39,143.83,146.52,320100.0],["2021-12-03",146.44,148.35,137.61,140.02,323200.0],["2021-12-06",138.92,141.22,134.42,139.37,179500.0],["2021-12-07",142.34,147.22,142.26,147.05,139800.0],["2021-12-08",148.39,156.13,147.07,155.0,253300.0],["2021-12-09",154.27,154.3,149.14,149.31,159200.0],["2021-12-10",150.0,150.56,146.56,149.69,107600.0],["2021-12-13",148.64,153.04,144.09,147.66,144000.0],["2021-12-14",145.59,147.99,142.51,146.74,146900.0],["2021-12-15",146.28,147.26,139.67,144.31,217600.0],["2021-12-16",145.26,150.36,142.55,143.99,267300.0],["2021-12-17",141.18,150.0,140.34,148.64,354700.0],["2021-12-20",146.43,152.28,146.01,149.75,196700.0],["2021-12-21",150.9,154.1,148.5,154.1,282800.0],["2021-12-22",153.79,159.91,151.13,159.74,240700.0],["2021-12-23",162.0,166.8,160.6,163.12,243100.0],["2021-12-27",165.98,170.72,164.12,170.13,196700.0],["2021-12-28",170.27,170.88,165.97,167.03,102200.0],["2021-12-29",165.52,169.48,164.69,168.05,155600.0],["2021-12-30",167.09,168.55,163.66,164.94,164400.0],["2021-12-31",165.11,168.36,165.11,167.92,126500.0],["2022-01-03",167.0,167.98,159.13,159.85,144800.0],["2022-01-04",160.0,160.1,142.09,142.98,338200.0],["2022-01-05",142.95,143.75,139.1,139.96,198800.0],["2022-01-06",139.3,142.91,136.21,139.17,162700.0],["2022-01-07",140.0,140.76,128.74,129.22,273500.0],["2022-01-10",129.26,134.22,125.23,133.82,282200.0],["2022-01-11",133.82,136.69,131.67,133.99,113700.0],["2022-01-12",138.37,139.02,133.28,134.53,184900.0],["2022-01-13",135.0,137.79,129.12,129.15,191300.0],["2022-01-14",130.24,133.39,125.45,129.44,165300.0],["2022-01-18",126.47,128.0,121.8,122.69,259100.0],["2022-01-19",122.08,126.12,118.68,119.34,191200.0],["2022-01-20",120.0,122.99,118.79,119.23,184700.0],["2022-01-21",117.36,119.53,113.41,113.44,295700.0],["2022-01-24",110.53,115.98,105.2,115.66,326200.0],["2022-01-25",114.55,114.97,107.69,109.66,256300.0],["2022-01-26",112.4,117.32,110.3,110.63,203700.0],["2022-01-27",112.08,113.35,109.27,110.0,253300.0],["2022-01-28",109.66,114.64,107.03,114.42,128200.0],["2022-01-31",114.99,121.89,114.99,121.62,222200.0],["2022-02-01",121.29,125.77,119.63,124.46,189400.0],["2022-02-02",126.83,126.86,121.17,123.38,171100.0],["2022-02-03",120.85,124.45,120.14,121.84,230500.0],["2022-02-04",121.3,128.0,121.14,127.08,251700.0],["2022-02-07",126.38,129.63,124.65,125.19,134600.0],["2022-02-08",123.57,128.72,123.39,128.3,131800.0],["2022-02-09",130.99,133.63,130.02,132.74,197800.0],["2022-02-10",130.95,138.69,130.04,136.3,469600.0],["2022-02-11",135.0,136.92,126.24,128.32,420300.0],["2022-02-14",128.14,130.99,125.51,127.14,432300.0],["2022-02-15",127.15,132.45,127.15,132.11,193000.0],["2022-02-16",133.5,143.09,132.45,142.29,558500.0],["2022-02-17",142.49,146.47,135.17,137.08,316500.0],["2022-02-18",137.3,139.76,135.7,135.87,299800.0],["2022-02-22",130.22,133.58,125.46,128.75,277200.0],["2022-02-23",129.3,131.96,127.0,127.86,352600.0],["2022-02-24",121.36,127.03,119.03,126.91,446800.0],["2022-02-25",128.03,132.82,126.46,132.17,232200.0],["2022-02-28",132.26,134.7,131.21,133.18,663600.0],["2022-03-01",133.0,134.99,131.24,132.16,608200.0],["2022-03-02",133.01,136.74,132.12,134.27,362800.0],["2022-03-03",136.1,137.93,112.52,113.08,622000.0],["2022-03-04",111.74,112.58,96.62,100.47,1066500.0],["2022-03-07",99.49,103.85,93.97,100.5,1046300.0],["2022-03-08",99.82,109.0,98.36,104.22,468100.0],["2022-03-09",107.59,114.13,106.27,112.25,443100.0],["2022-03-10",109.71,113.04,106.77,108.45,367800.0],["2022-03-11",110.3,110.3,106.4,106.63,338800.0],["2022-03-14",108.34,111.53,107.41,109.56,254300.0],["2022-03-15",109.49,114.64,108.32,114.42,181400.0],["2022-03-16",116.48,122.81,116.48,122.51,292100.0],["2022-03-17",123.23,128.07,122.01,128.06,287600.0],["2022-03-18",126.47,129.06,126.44,128.47,480400.0],["2022-03-21",129.16,131.57,126.79,130.18,128000.0],["2022-03-22",130.37,135.65,129.7,134.42,213200.0],["2022-03-23",133.51,136.65,131.36,132.31,176900.0],["2022-03-24",133.46,134.52,130.64,133.63,131300.0],["2022-03-25",133.73,133.73,128.03,132.1,242400.0],["2022-03-28",132.08,134.0,129.39,131.0,196100.0],["2022-03-29",132.4,135.62,128.58,135.28,347500.0],["2022-03-30",135.28,136.95,130.38,132.93,472800.0],["2022-03-31",132.1,136.32,132.1,133.03,283500.0],["2022-04-01",133.0,135.43,129.45,130.99,200900.0],["2022-04-04",130.69,140.51,130.69,138.15,226700.0],["2022-04-05",138.0,138.51,132.29,133.64,132400.0],["2022-04-06",132.0,133.01,127.12,128.97,224500.0],["2022-04-07",129.09,131.31,125.3,128.08,154800.0],["2022-04-08",126.63,131.95,126.17,129.28,134100.0],["2022-04-11",128.06,128.99,123.13,123.57,227900.0],["2022-04-12",125.0,127.31,122.12,122.2,127900.0],["2022-04-13",123.74,123.74,120.76,122.89,166100.0],["2022-04-14",122.34,122.6,118.51,119.3,280500.0],["2022-04-18",118.08,118.94,116.05,116.55,171000.0],["2022-04-19",116.63,119.92,114.51,119.46,146200.0],["2022-04-20",120.3,121.73,117.35,117.57,270300.0],["2022-04-21",119.5,120.27,111.83,112.52,201100.0],["2022-04-22",112.35,113.88,108.55,108.82,176000.0],["2022-04-25",107.78,114.27,107.26,113.53,310500.0],["2022-04-26",113.23,113.23,109.37,109.74,308100.0],["2022-04-27",110.22,111.57,103.88,104.02,463800.0],["2022-04-28",105.95,105.97,98.46,105.84,635600.0],["2022-04-29",104.4,107.47,100.23,100.6,158100.0],["2022-05-02",100.46,104.6,99.74,104.38,194800.0],["2022-05-03",100.85,107.43,100.65,106.18,215100.0],["2022-05-04",105.0,109.01,102.09,108.98,241600.0],["2022-05-05",107.78,107.78,102.97,104.84,418800.0],["2022-05-06",104.0,105.47,99.21,102.77,325200.0],["2022-05-09",100.0,100.68,93.52,94.5,244400.0],["2022-05-10",96.5,98.83,92.72,97.22,311200.0],["2022-05-11",96.46,99.92,93.55,93.8,254300.0],["2022-05-12",93.47,102.49,92.64,97.15,348500.0],["2022-05-13",99.68,105.1,99.68,103.98,236400.0],["2022-05-16",103.88,104.86,96.65,97.5,163500.0],["2022-05-17",99.38,100.48,95.29,95.9,151500.0],["2022-05-18",94.49,95.3,91.16,91.5,131100.0],["2022-05-19",90.35,97.11,90.0,96.19,152600.0],["2022-05-20",97.76,98.69,93.27,95.98,237700.0],["2022-05-23",96.83,97.25,94.38,95.9,62300.0],["2022-05-24",93.6,93.6,89.68,90.33,128900.0],["2022-05-25",88.68,91.46,88.35,88.5,185600.0],["2022-05-26",87.71,92.68,86.17,91.9,152500.0],["2022-05-27",94.0,105.17,93.51,105.02,426200.0],["2022-05-31",104.33,105.5,100.07,100.89,222100.0],["2022-06-01",101.2,104.02,101.04,102.83,152900.0],["2022-06-02",102.61,106.84,102.61,106.54,271100.0],["2022-06-03",104.98,107.98,104.78,105.71,141100.0],["2022-06-06",107.01,109.9,106.38,106.41,110900.0],["2022-06-07",104.16,109.5,104.01,108.74,175000.0],["2022-06-08",109.0,110.76,106.62,106.9,119600.0],["2022-06-09",105.45,105.74,102.62,102.66,73800.0],["2022-06-10",101.0,101.9,98.84,99.76,191600.0],["2022-06-13",97.0,97.2,90.36,90.64,144600.0],["2022-06-14",90.0,90.56,87.13,88.37,202600.0],["2022-06-15",88.71,91.74,87.03,90.8,211500.0],["2022-06-16",87.93,90.17,82.73,82.96,91000.0],["2022-06-17",84.28,90.24,83.31,88.58,165800.0],["2022-06-21",90.19,92.04,89.15,89.91,110500.0],["2022-06-22",88.6,91.5,87.97,91.33,85800.0],["2022-06-23",90.87,99.62,90.55,98.78,199100.0],["2022-06-24",100.52,101.37,97.62,100.14,92700.0],["2022-06-27",100.82,100.99,98.15,99.67,90300.0],["2022-06-28",99.93,100.56,91.54,93.53,218300.0],["2022-06-29",93.68,94.67,92.0,93.31,65600.0],["2022-06-30",91.55,92.16,87.12,88.27,266500.0],["2022-07-01",87.31,89.9,86.44,89.0,177200.0],["2022-07-05",88.03,90.1,85.39,90.0,295100.0],["2022-07-06",90.0,91.39,87.02,89.03,91800.0],["2022-07-07",88.91,91.56,88.91,91.12,104000.0],["2022-07-08",90.7,93.12,89.12,91.48,47800.0],["2022-07-11",90.07,90.5,87.36,90.11,68100.0],["2022-07-12",89.2,90.44,85.53,86.54,147100.0],["2022-07-13",85.19,87.93,84.47,86.03,92100.0],["2022-07-14",85.06,85.71,82.01,84.17,83700.0],["2022-07-15",84.09,86.51,83.52,84.78,37000.0],["2022-07-18",86.04,87.8,85.56,85.99,59100.0],["2022-07-19",86.7,89.97,86.7,89.48,65400.0],["2022-07-20",89.08,92.83,89.02,90.99,105200.0],["2022-07-21",91.13,95.79,90.1,95.32,162600.0],["2022-07-22",95.37,96.53,94.48,95.05,145100.0],["2022-07-25",94.82,94.82,91.47,93.11,81400.0],["2022-07-26",92.91,92.91,90.0,91.75,75900.0],["2022-07-27",93.18,96.69,92.4,95.7,105000.0],["2022-07-28",95.62,99.59,93.88,99.21,110800.0],["2022-07-29",99.0,103.08,97.51,102.0,156000.0],["2022-08-01",102.52,103.51,99.9,102.81,126000.0],["2022-08-02",102.3,104.3,101.4,103.55,77600.0],["2022-08-03",104.16,109.74,103.8,108.39,127000.0],["2022-08-04",107.57,112.18,105.54,111.6,170100.0],["2022-08-05",110.16,112.57,109.54,109.96,83200.0],["2022-08-08",109.6,111.73,106.84,107.23,195500.0],["2022-08-09",107.85,108.0,104.46,104.75,69300.0],["2022-08-10",106.72,111.5,106.72,110.32,160300.0],["2022-08-11",112.18,112.18,109.62,110.34,160800.0],["2022-08-12",111.06,115.86,110.27,114.41,118800.0],["2022-08-15",114.28,114.75,111.78,114.68,137100.0],["2022-08-16",113.36,113.93,111.68,112.73,71900.0],["2022-08-17",110.86,111.33,107.57,108.51,151000.0],["2022-08-18",108.51,110.04,107.3,107.5,55600.0],["2022-08-19",106.11,106.83,103.43,106.61,65500.0],["2022-08-22",104.61,105.7,102.45,103.99,29900.0],["2022-08-23",103.99,105.5,103.49,104.34,46300.0],["2022-08-24",104.92,107.2,104.31,106.18,57200.0],["2022-08-25",106.89,109.05,106.33,108.07,79200.0],["2022-08-26",108.0,108.0,99.55,99.78,92600.0],["2022-08-29",97.79,100.02,96.21,97.69,141500.0],["2022-08-30",99.16,101.4,97.69,99.21,126500.0],["2022-08-31",99.03,101.77,98.9,101.0,74900.0],["2022-09-01",99.57,101.07,95.85,99.98,122000.0],["2022-09-02",99.4,101.85,97.36,98.7,106300.0],["2022-09-06",97.7,97.7,93.08,94.01,150700.0],["2022-09-07",94.76,95.32,93.33,94.93,254600.0],["2022-09-08",93.92,95.4,92.23,94.31,162400.0],["2022-09-09",95.0,96.7,93.76,96.14,202400.0],["2022-09-12",97.71,97.85,94.69,96.75,145500.0],["2022-09-13",94.07,94.12,90.59,90.59,107400.0],["2022-09-14",91.46,91.46,86.51,87.97,161800.0],["2022-09-15",86.97,90.64,83.63,84.17,495700.0],["2022-09-16",83.12,83.29,78.17,78.65,457300.0],["2022-09-19",78.11,81.34,78.11,80.67,275000.0],["2022-09-20",80.31,80.31,76.43,76.74,197900.0],["2022-09-21",77.68,81.61,76.75,78.57,286700.0],["2022-09-22",78.75,79.02,74.76,74.96,210200.0],["2022-09-23",73.82,77.05,73.2,76.94,435300.0],["2022-09-26",76.11,81.2,76.11,79.58,832200.0],["2022-09-27",80.9,85.19,75.92,77.64,716500.0],["2022-09-28",77.74,83.49,77.73,82.27,270000.0],["2022-09-29",81.25,82.27,79.28,80.26,296800.0],["2022-09-30",80.45,83.86,80.22,80.63,191200.0],["2022-10-03",80.63,82.48,78.07,78.9,341900.0],["2022-10-04",77.76,80.69,77.56,80.29,482700.0],["2022-10-05",79.16,82.31,78.6,81.78,162200.0],["2022-10-06",81.34,82.38,78.0,78.23,152000.0],["2022-10-07",76.68,77.08,73.67,73.97,175300.0],["2022-10-10",73.63,73.63,67.48,68.26,314600.0],["2022-10-11",67.62,67.62,62.85,63.73,1134700.0],["2022-10-12",64.27,65.51,61.55,64.82,482200.0],["2022-10-13",62.9,68.25,62.0,67.78,365300.0],["2022-10-14",68.93,70.42,67.73,68.72,412000.0],["2022-10-17",69.05,72.24,69.05,70.02,235400.0],["2022-10-18",71.99,73.81,70.74,71.92,301900.0],["2022-10-19",71.05,73.19,67.6,68.91,335000.0],["2022-10-20",69.11,71.16,67.55,68.17,333600.0],["2022-10-21",68.15,68.76,65.39,68.0,217500.0],["2022-10-24",68.48,70.1,66.48,69.84,194400.0],["2022-10-25",70.1,73.95,69.37,73.57,151800.0],["2022-10-26",71.94,75.55,71.48,73.88,189400.0],["2022-10-27",73.87,75.99,73.75,74.99,346900.0],["2022-10-28",75.05,76.9,73.36,76.47,180800.0],["2022-10-31",76.5,77.21,74.98,76.24,120600.0],["2022-11-01",77.53,78.94,73.28,74.34,283200.0],["2022-11-02",74.0,75.14,71.41,71.72,188500.0],["2022-11-03",71.83,71.83,66.47,66.97,251500.0],["2022-11-04",67.96,68.68,64.16,66.06,319200.0],["2022-11-07",66.86,66.86,62.61,65.79,456600.0],["2022-11-08",66.09,67.35,64.56,65.58,483300.0],["2022-11-09",63.83,65.17,62.17,63.93,238800.0],["2022-11-10",66.53,70.25,66.41,68.27,336700.0],["2022-11-11",67.65,73.8,67.65,71.54,451500.0],["2022-11-14",71.39,71.97,69.19,69.62,530200.0],["2022-11-15",73.93,82.29,73.48,80.45,813300.0],["2022-11-16",80.58,80.58,75.55,79.5,441000.0],["2022-11-17",77.22,79.38,77.22,78.8,277700.0],["2022-11-18",79.36,80.41,76.6,79.08,281200.0],["2022-11-21",77.53,79.15,77.03,77.92,229400.0],["2022-11-22",77.19,77.5,72.7,75.16,149600.0],["2022-11-23",75.0,76.25,74.16,74.63,250000.0],["2022-11-25",74.14,75.16,73.17,74.44,53200.0],["2022-11-28",73.23,74.57,72.5,72.76,170200.0],["2022-11-29",72.21,72.5,70.65,70.77,307600.0],["2022-11-30",71.1,77.65,71.1,76.71,429600.0],["2022-12-01",75.26,81.04,75.02,80.6,351400.0],["2022-12-02",79.32,83.64,78.74,83.13,289200.0],["2022-12-05",83.0,83.9,80.1,81.82,358200.0],["2022-12-06",82.24,82.24,78.01,78.44,247900.0],["2022-12-07",78.0,78.04,74.21,76.71,219200.0],["2022-12-08",76.86,78.67,76.07,77.91,130500.0],["2022-12-09",77.37,80.55,77.07,79.3,175200.0],["2022-12-12",79.83,81.69,79.63,80.32,192000.0],["2022-12-13",83.09,86.93,82.99,84.46,344000.0],["2022-12-14",84.14,85.24,82.97,83.94,293400.0],["2022-12-15",82.2,82.2,76.92,77.58,221200.0],["2022-12-16",77.27,78.62,75.92,77.48,183100.0],["2022-12-19",77.71,78.07,74.1,75.04,160800.0],["2022-12-20",74.53,76.01,74.53,75.46,91000.0],["2022-12-21",75.75,78.13,75.37,77.65,124600.0],["2022-12-22",76.28,76.28,74.69,75.62,178900.0],["2022-12-23",74.72,75.59,74.26,74.78,209900.0],["2022-12-27",73.91,75.43,73.27,75.42,157000.0],["2022-12-28",74.69,78.0,72.73,73.43,212400.0],["2022-12-29",74.0,77.66,74.0,77.0,130300.0],["2022-12-30",75.2,76.86,74.0,76.5,123100.0],["2023-01-03",76.97,78.44,74.61,75.13,128700.0],["2023-01-04",75.41,76.39,74.27,75.43,152400.0],["2023-01-05",74.73,75.14,70.44,71.16,126200.0],["2023-01-06",71.71,72.39,69.09,71.81,99300.0],["2023-01-09",72.75,76.88,72.36,74.8,115700.0],["2023-01-10",74.0,74.78,72.71,73.09,93700.0],["2023-01-11",73.5,76.5,73.15,76.1,117000.0],["2023-01-12",76.1,77.95,73.28,77.72,285100.0],["2023-01-13",77.19,79.02,76.31,78.6,170400.0],["2023-01-17",79.56,83.06,79.21,82.5,234300.0],["2023-01-18",83.66,85.5,83.18,84.08,256900.0],["2023-01-19",83.38,84.98,82.22,83.97,278800.0],["2023-01-20",83.91,86.87,82.6,86.42,198000.0],["2023-01-23",87.15,89.39,86.41,88.7,191400.0],["2023-01-24",88.93,89.79,85.25,85.83,219800.0],["2023-01-25",85.27,86.53,82.25,85.12,107900.0],["2023-01-26",86.04,88.29,85.49,87.43,220000.0],["2023-01-27",87.25,89.85,87.05,88.89,82400.0],["2023-01-30",87.47,88.53,86.44,87.22,125700.0],["2023-01-31",87.36,88.64,87.32,87.87,162200.0],["2023-02-01",87.84,90.24,86.93,90.22,190700.0],["2023-02-02",91.35,95.0,91.31,94.0,168900.0],["2023-02-03",91.62,94.69,91.26,93.12,250100.0],["2023-02-06",91.43,92.52,90.46,91.32,176200.0],["2023-02-07",91.32,93.17,89.45,92.52,153100.0],["2023-02-08",92.6,93.84,91.58,92.7,113400.0],["2023-02-09",93.0,94.15,91.75,91.96,113900.0],["2023-02-10",90.48,91.76,89.67,90.63,141900.0],["2023-02-13",90.59,91.23,87.21,88.23,356900.0],["2023-02-14",79.9,81.14,73.0,77.0,3088500.0],["2023-02-15",75.99,85.99,75.85,81.97,731800.0],["2023-02-16",80.01,84.23,80.01,81.61,445300.0],["2023-02-17",81.43,82.98,79.94,82.63,366700.0],["2023-02-21",80.72,82.63,80.11,81.55,466200.0],["2023-02-22",81.9,81.9,77.96,78.81,357900.0],["2023-02-23",79.99,80.06,77.01,79.32,192200.0],["2023-02-24",77.79,77.79,75.53,76.42,258300.0],["2023-02-27",77.13,80.08,76.92,78.95,274600.0],["2023-02-28",78.34,80.22,78.34,79.54,256600.0],["2023-03-01",79.81,80.36,78.61,80.28,186700.0],["2023-03-02",80.28,81.14,79.14,80.65,114300.0],["2023-03-03",80.5,81.7,80.21,80.52,126000.0],["2023-03-06",80.96,81.52,79.55,80.74,129700.0],["2023-03-07",81.19,82.25,78.56,79.14,175000.0],["2023-03-08",79.01,80.72,78.84,79.52,103500.0],["2023-03-09",79.18,80.09,76.47,76.75,129800.0],["2023-03-10",76.7,76.7,71.8,71.94,428200.0],["2023-03-13",71.35,73.29,70.3,70.57,259600.0],["2023-03-14",71.88,73.98,71.0,71.45,200300.0],["2023-03-15",69.9,69.99,65.2,67.74,504400.0],["2023-03-16",67.0,69.2,65.0,68.71,393400.0],["2023-03-17",69.0,69.02,63.89,64.37,337300.0],["2023-03-20",64.5,65.79,64.2,65.39,352800.0],["2023-03-21",66.87,67.22,66.01,66.08,297200.0],["2023-03-22",66.1,67.11,63.7,63.7,313400.0],["2023-03-23",64.5,67.83,63.87,66.08,389600.0],["2023-03-24",65.96,66.38,64.35,65.5,352600.0],["2023-03-27",65.91,65.91,63.75,65.44,221900.0],["2023-03-28",65.24,65.82,63.76,63.84,128500.0],["2023-03-29",64.14,65.33,63.67,64.0,293000.0],["2023-03-30",65.0,65.93,64.03,65.25,307900.0],["2023-03-31",65.65,67.64,65.65,67.18,235100.0],["2023-04-03",66.5,67.47,65.8,66.39,151600.0],["2023-04-04",66.38,66.38,63.4,63.99,198200.0],["2023-04-05",63.38,63.38,60.91,61.17,211400.0],["2023-04-06",61.0,61.5,60.1,61.04,401000.0],["2023-04-10",60.27,61.79,59.52,61.67,138500.0],["2023-04-11",61.45,62.62,61.04,62.25,262100.0],["2023-04-12",63.25,64.56,61.58,61.7,301400.0],["2023-04-13",61.99,63.43,60.7,63.41,385900.0],["2023-04-14",63.01,63.82,61.57,62.1,216200.0],["2023-04-17",61.86,61.86,60.04,60.83,139400.0],["2023-04-18",61.21,61.21,60.08,60.71,170400.0],["2023-04-19",60.1,61.29,59.1,60.33,364900.0],["2023-04-20",59.42,60.4,58.35,58.45,211600.0],["2023-04-21",58.06,59.13,56.7,57.49,634300.0],["2023-04-24",57.0,58.27,56.55,56.67,298200.0],["2023-04-25",55.88,56.31,54.58,54.69,273300.0],["2023-04-26",55.46,56.77,55.46,56.31,157800.0],["2023-04-27",56.7,56.96,55.72,56.45,72200.0],["2023-04-28",56.4,57.77,55.76,57.57,124300.0],["2023-05-01",57.13,59.64,57.13,58.99,177200.0],["2023-05-02",58.44,58.81,56.9,57.48,231200.0],["2023-05-03",57.66,58.35,56.69,56.83,140900.0],["2023-05-04",56.24,57.57,55.26,55.61,94900.0],["2023-05-05",55.96,56.0,51.51,52.14,570700.0],["2023-05-08",52.34,53.7,51.92,52.74,317900.0],["2023-05-09",52.37,53.42,52.08,52.57,507600.0],["2023-05-10",53.58,53.68,50.33,50.45,235000.0],["2023-05-11",50.01,50.95,49.25,50.72,180100.0],["2023-05-12",50.77,50.95,48.74,49.52,111800.0],["2023-05-15",49.8,50.14,49.2,49.36,289600.0],["2023-05-16",49.0,49.49,48.09,48.49,180400.0],["2023-05-17",48.87,50.3,48.11,49.77,365600.0],["2023-05-18",49.73,50.66,49.64,50.58,245300.0],["2023-05-19",51.09,53.46,50.97,52.84,622400.0],["2023-05-22",52.84,56.64,52.25,56.13,369900.0],["2023-05-23",50.5,56.42,48.57,54.19,611700.0],["2023-05-24",53.79,53.79,50.55,51.0,226700.0],["2023-05-25",51.0,51.25,48.71,49.85,278300.0],["2023-05-26",50.12,51.68,49.35,51.11,283800.0],["2023-05-30",52.0,53.15,51.01,51.3,258900.0],["2023-05-31",50.89,51.05,48.52,48.8,390100.0],["2023-06-01",48.84,50.0,48.3,49.77,272700.0],["2023-06-02",50.5,53.71,50.5,51.55,305400.0],["2023-06-05",49.15,49.65,45.73,45.97,557900.0],["2023-06-06",46.11,47.93,46.08,47.33,696900.0],["2023-06-07",47.75,47.75,46.89,47.51,435800.0],["2023-06-08",47.53,48.0,45.49,45.65,438000.0],["2023-06-09",46.44,46.73,44.62,45.69,511500.0],["2023-06-12",46.05,48.76,46.05,48.51,632100.0],["2023-06-13",49.49,51.19,48.8,50.08,299800.0],["2023-06-14",50.23,51.0,49.41,50.07,327800.0],["2023-06-15",50.22,53.49,49.4,53.35,301600.0],["2023-06-16",53.64,53.99,52.65,53.97,487900.0],["2023-06-20",53.48,53.54,51.07,52.58,247100.0],["2023-06-21",52.25,52.25,49.99,50.0,136700.0],["2023-06-22",49.96,49.96,47.91,49.76,226600.0],["2023-06-23",49.13,49.42,47.77,48.19,359000.0],["2023-06-26",48.08,48.95,47.75,47.99,195200.0],["2023-06-27",47.99,49.74,47.25,49.24,202500.0],["2023-06-28",48.89,49.98,48.76,49.49,204200.0],["2023-06-29",49.58,50.57,49.13,50.29,127900.0],["2023-06-30",51.15,52.4,50.61,51.79,260900.0],["2023-07-03",51.88,53.61,50.47,51.01,336000.0],["2023-07-05",51.01,53.36,50.88,52.09,549100.0],["2023-07-06",51.48,52.4,51.24,51.36,292900.0],["2023-07-07",51.61,54.19,51.08,53.6,307400.0],["2023-07-10",53.25,55.53,53.25,55.12,305500.0],["2023-07-11",55.22,55.56,54.67,55.11,218500.0],["2023-07-12",56.0,56.35,55.18,55.84,302700.0],["2023-07-13",56.66,59.09,56.49,58.75,325900.0],["2023-07-14",58.7,59.17,56.5,56.51,292700.0],["2023-07-17",57.2,59.71,56.79,58.93,337200.0],["2023-07-18",59.47,60.48,58.89,58.91,226000.0],["2023-07-19",59.39,61.13,59.0,60.18,342900.0],["2023-07-20",59.07,59.43,54.69,55.29,283000.0],["2023-07-21",55.92,55.99,53.68,53.86,231100.0],["2023-07-24",54.1,54.62,53.57,54.56,196800.0],["2023-07-25",54.72,55.31,53.93,54.28,324200.0],["2023-07-26",53.64,54.73,53.18,53.82,222700.0],["2023-07-27",54.46,54.59,50.11,50.25,352000.0],["2023-07-28",51.13,52.26,50.55,51.83,228700.0],["2023-07-31",52.13,53.4,52.13,52.46,159600.0],["2023-08-01",52.33,52.54,50.85,51.33,139000.0],["2023-08-02",50.26,50.32,48.6,49.2,185400.0],["2023-08-03",49.07,49.56,47.96,48.87,396000.0],["2023-08-04",49.54,52.36,49.42,51.44,473700.0],["2023-08-07",51.71,52.05,49.54,50.77,179000.0],["2023-08-08",49.93,49.94,47.75,48.75,194000.0],["2023-08-09",48.8,49.27,48.25,48.8,105200.0],["2023-08-10",49.15,50.41,48.6,49.26,124900.0],["2023-08-11",48.93,49.46,48.36,48.57,101600.0],["2023-08-14",48.24,48.93,47.51,48.91,113300.0],["2023-08-15",48.13,48.4,47.0,47.05,184400.0],["2023-08-16",47.19,48.04,46.9,46.94,149800.0],["2023-08-17",47.15,47.19,45.64,45.65,123600.0],["2023-08-18",45.18,45.92,45.0,45.45,171400.0],["2023-08-21",45.62,46.26,45.62,46.0,219400.0],["2023-08-22",46.46,47.78,45.6,47.45,194400.0],["2023-08-23",47.54,50.85,47.54,49.63,512100.0],["2023-08-24",49.97,50.44,47.63,47.7,129200.0],["2023-08-25",48.34,48.35,46.7,47.94,130100.0],["2023-08-28",48.32,48.89,47.65,47.65,130000.0],["2023-08-29",47.65,48.91,47.35,48.46,91300.0],["2023-08-30",48.52,48.52,47.41,47.78,171400.0],["2023-08-31",47.84,49.64,47.81,48.9,230600.0],["2023-09-01",49.4,49.83,49.0,49.45,154000.0],["2023-09-05",48.57,51.89,48.27,51.23,271900.0],["2023-09-06",51.32,52.44,51.03,51.93,149900.0],["2023-09-07",51.43,52.06,50.1,51.81,201500.0],["2023-09-08",51.73,52.91,51.57,52.24,221700.0],["2023-09-11",52.47,52.47,51.36,51.39,266700.0],["2023-09-12",50.51,51.74,50.3,51.25,211100.0],["2023-09-13",51.18,51.61,50.27,51.05,147400.0],["2023-09-14",52.22,52.97,51.81,52.83,182300.0],["2023-09-15",52.94,53.43,51.85,52.18,432800.0],["2023-09-18",52.27,52.81,50.01,51.0,637300.0],["2023-09-19",47.47,57.71,47.39,56.54,1492700.0],["2023-09-20",55.69,56.0,54.22,54.78,754700.0],["2023-09-21",53.99,55.2,52.59,54.51,471500.0],["2023-09-22",54.74,56.43,54.15,55.87,247100.0],["2023-09-25",56.33,59.25,55.38,58.52,458000.0],["2023-09-26",58.42,59.06,57.67,57.97,447100.0],["2023-09-27",57.95,59.79,57.6,58.79,498100.0],["2023-09-28",58.3,58.32,56.66,57.88,336600.0],["2023-09-29",58.35,59.53,57.16,57.35,216200.0],["2023-10-02",56.98,58.12,56.6,57.29,179100.0],["2023-10-03",56.53,57.91,55.46,56.0,393600.0],["2023-10-04",56.0,56.9,55.11,55.57,189900.0],["2023-10-05",55.16,56.31,54.19,55.82,235600.0],["2023-10-06",55.28,58.34,55.09,58.34,400300.0],["2023-10-09",57.85,58.84,57.25,58.77,162200.0],["2023-10-10",58.93,61.53,58.93,60.38,604600.0],["2023-10-11",60.3,61.13,59.14,59.3,181500.0],["2023-10-12",58.98,59.99,56.68,57.25,563200.0],["2023-10-13",57.36,57.53,56.54,57.23,189700.0],["2023-10-16",57.38,59.15,57.29,58.61,174200.0],["2023-10-17",58.0,59.43,58.0,58.56,331900.0],["2023-10-18",58.05,59.9,57.4,58.2,797900.0],["2023-10-19",57.98,58.38,56.78,58.05,385400.0],["2023-10-20",57.69,58.14,53.78,54.63,345800.0],["2023-10-23",53.96,55.53,53.77,54.4,229800.0],["2023-10-24",54.92,55.87,53.69,54.08,231200.0],["2023-10-25",53.59,53.59,49.81,49.83,435900.0],["2023-10-26",49.62,50.5,48.6,48.7,566200.0],["2023-10-27",49.36,49.57,48.23,48.47,508300.0],["2023-10-30",49.52,50.31,48.81,49.53,304600.0],["2023-10-31",49.38,51.07,49.38,50.16,329100.0],["2023-11-01",49.64,49.96,47.79,48.96,355000.0],["2023-11-02",49.75,52.68,49.7,51.9,672900.0],["2023-11-03",53.2,53.84,52.28,52.99,368000.0],["2023-11-06",53.15,55.46,52.29,55.45,289900.0],["2023-11-07",55.4,57.98,55.4,56.0,312200.0],["2023-11-08",55.86,56.45,54.68,55.07,142300.0],["2023-11-09",55.33,56.2,52.99,53.33,282100.0],["2023-11-10",53.85,54.58,52.44,54.07,145800.0],["2023-11-13",53.47,53.93,52.56,53.41,179100.0],["2023-11-14",54.96,58.77,54.96,56.96,301900.0],["2023-11-15",57.8,60.76,57.8,59.86,365500.0],["2023-11-16",59.63,60.44,57.68,60.4,321900.0],["2023-11-17",61.0,65.23,60.62,63.03,614100.0],["2023-11-20",63.86,68.05,63.11,66.46,505500.0],["2023-11-21",65.76,66.46,63.64,64.22,207300.0],["2023-11-22",65.16,66.76,64.33,65.64,291000.0],["2023-11-24",65.63,65.87,64.34,64.91,107100.0],["2023-11-27",64.75,66.33,64.2,65.98,226800.0],["2023-11-28",65.9,67.85,65.58,66.88,366300.0],["2023-11-29",67.38,69.0,67.05,67.79,233000.0],["2023-11-30",67.97,68.43,64.8,65.24,203600.0],["2023-12-01",65.17,66.92,62.89,66.36,318000.0],["2023-12-04",65.45,66.0,63.51,64.4,168800.0],["2023-12-05",63.9,65.15,63.03,63.14,113800.0],["2023-12-06",63.38,66.58,63.38,66.41,368500.0],["2023-12-07",66.38,68.0,65.5,67.99,269700.0],["2023-12-08",67.59,71.67,67.43,69.54,724300.0],["2023-12-11",69.33,69.43,66.51,67.2,273400.0],["2023-12-12",67.29,69.07,66.07,68.78,295400.0],["2023-12-13",68.99,71.57,67.77,69.96,266100.0],["2023-12-14",70.34,72.43,69.79,71.24,409500.0],["2023-12-15",70.9,71.31,68.01,70.15,439900.0],["2023-12-18",70.15,71.94,69.3,71.33,294900.0],["2023-12-19",71.6,74.62,71.0,74.41,406000.0],["2023-12-20",74.0,75.64,72.32,72.79,564000.0],["2023-12-21",73.91,76.14,73.09,75.93,334300.0],["2023-12-22",75.0,78.02,74.67,76.59,532000.0],["2023-12-26",76.76,78.67,75.74,78.67,195000.0],["2023-12-27",79.01,79.66,78.14,79.54,236400.0],["2023-12-28",79.41,79.59,78.03,79.06,426800.0],["2023-12-29",79.0,79.86,77.64,77.85,229800.0],["2024-01-02",77.15,77.43,75.14,76.14,194100.0],["2024-01-03",74.12,75.5,73.03,73.32,178700.0],["2024-01-04",73.54,74.28,72.69,73.43,120500.0],["2024-01-05",72.82,75.3,72.63,74.65,251100.0],["2024-01-08",72.97,75.41,72.97,75.33,215000.0],["2024-01-09",74.8,76.03,74.54,75.4,160700.0],["2024-01-10",75.06,75.59,74.28,75.1,114500.0],["2024-01-11",75.15,76.47,74.59,76.4,202500.0],["2024-01-12",77.2,78.85,77.01,77.41,167600.0],["2024-01-16",76.65,77.37,74.93,77.15,161400.0],["2024-01-17",76.55,76.57,74.69,76.0,247000.0],["2024-01-18",76.68,77.71,75.71,77.44,102800.0],["2024-01-19",78.19,79.29,76.43,78.91,239600.0],["2024-01-22",79.3,81.06,79.28,80.02,145100.0],["2024-01-23",80.26,80.26,77.91,78.28,227000.0],["2024-01-24",76.38,78.14,73.92,75.53,223500.0],["2024-01-25",75.86,76.67,74.61,74.65,121100.0],["2024-01-26",74.86,76.35,73.65,74.09,300800.0],["2024-01-29",73.35,76.26,72.74,75.54,424400.0],["2024-01-30",75.35,75.48,72.75,73.24,182800.0],["2024-01-31",72.46,73.27,70.66,70.77,157300.0],["2024-02-01",71.18,72.18,69.53,71.66,189300.0],["2024-02-02",71.05,72.22,70.19,72.03,109300.0],["2024-02-05",71.73,71.73,69.78,70.95,181500.0],["2024-02-06",71.42,71.8,69.19,69.9,155400.0],["2024-02-07",69.56,69.75,66.64,67.21,322800.0],["2024-02-08",67.93,68.99,67.17,68.96,149200.0],["2024-02-09",69.86,71.62,68.58,69.91,166900.0],["2024-02-12",69.83,72.98,69.16,71.73,233100.0],["2024-02-13",69.28,69.64,65.69,66.0,221200.0],["2024-02-14",66.9,67.66,65.68,66.32,212000.0],["2024-02-15",68.46,69.0,67.12,68.61,384900.0],["2024-02-16",68.15,68.9,66.66,67.1,116900.0],["2024-02-20",66.8,67.62,66.13,66.32,127400.0],["2024-02-21",65.74,66.6,65.16,65.66,121100.0],["2024-02-22",66.88,68.58,66.27,66.47,588300.0],["2024-02-23",66.58,68.29,65.58,66.71,169000.0],["2024-02-26",66.56,67.14,65.2,65.23,256200.0],["2024-02-27",66.14,66.8,64.13,64.29,248800.0],["2024-02-28",64.0,64.54,63.04,63.82,403500.0],["2024-02-29",46.31,46.99,36.37,37.17,5319200.0],["2024-03-01",37.92,39.15,36.75,39.1,3183200.0],["2024-03-04",38.72,39.73,37.98,37.98,1408800.0],["2024-03-05",37.55,37.74,36.3,37.13,641500.0],["2024-03-06",37.15,37.84,35.75,35.97,1084800.0],["2024-03-07",36.13,37.08,35.25,36.8,1873700.0],["2024-03-08",37.13,38.15,37.0,37.5,1646500.0],["2024-03-11",37.34,38.05,36.47,37.3,820600.0],["2024-03-12",37.65,37.78,37.12,37.6,776400.0],["2024-03-13",37.66,37.82,36.99,37.39,568600.0],["2024-03-14",37.43,37.71,36.0,36.67,763000.0],["2024-03-15",36.49,36.84,36.16,36.59,310900.0],["2024-03-18",36.52,37.58,36.01,37.21,388600.0],["2024-03-19",38.93,40.65,38.75,38.92,909300.0],["2024-03-20",38.8,39.65,38.25,38.75,721700.0],["2024-03-21",39.15,39.46,37.49,37.87,850600.0],["2024-03-22",37.67,37.97,36.33,37.19,1290200.0],["2024-03-25",37.67,39.19,37.25,38.66,654900.0],["2024-03-26",39.1,39.1,37.44,37.75,351100.0],["2024-03-27",38.23,38.26,37.54,37.83,408200.0],["2024-03-28",37.83,38.42,37.72,38.04,450600.0],["2024-04-01",38.05,38.05,36.96,37.68,356300.0],["2024-04-02",37.15,37.45,36.62,36.8,1685000.0],["2024-04-03",36.62,37.16,34.99,35.0,625600.0],["2024-04-04",35.44,35.57,34.54,34.68,438200.0],["2024-04-05",34.5,34.91,34.01,34.12,441300.0],["2024-04-08",34.36,34.63,33.95,34.05,488700.0],["2024-04-09",34.26,34.62,32.84,32.96,1113500.0],["2024-04-10",32.5,33.15,31.82,32.0,977300.0],["2024-04-11",32.31,32.42,31.16,31.4,712500.0],["2024-04-12",31.0,31.47,30.55,30.6,730400.0],["2024-04-15",30.68,31.15,29.69,30.6,807400.0],["2024-04-16",30.37,31.07,30.08,30.77,625400.0],["2024-04-17",30.89,30.94,29.81,30.09,950700.0],["2024-04-18",30.08,31.07,29.83,30.36,882100.0],["2024-04-19",30.27,30.47,29.54,29.92,670200.0],["2024-04-22",30.1,30.47,29.62,29.65,419200.0],["2024-04-23",29.8,30.41,29.8,30.31,828200.0],["2024-04-24",30.41,30.6,29.6,30.0,381500.0],["2024-04-25",29.75,29.82,29.02,29.1,356300.0],["2024-04-26",29.21,29.99,29.15,29.82,405800.0],["2024-04-29",30.13,30.3,29.85,29.95,251500.0],["2024-04-30",29.82,29.88,28.99,29.0,289400.0],["2024-05-01",29.55,31.54,29.49,31.25,894100.0],["2024-05-02",31.77,31.86,30.63,31.15,354800.0],["2024-05-03",31.8,31.8,30.72,30.9,319700.0],["2024-05-06",31.42,32.53,31.28,32.19,423000.0],["2024-05-07",32.3,33.43,32.3,33.28,634100.0],["2024-05-08",32.96,33.69,32.82,33.17,609000.0],["2024-05-09",32.6,32.7,30.95,31.52,1591500.0],["2024-05-10",31.92,32.26,30.29,30.49,586100.0],["2024-05-13",30.85,31.31,30.44,30.46,422800.0],["2024-05-14",31.17,31.37,29.94,29.98,399800.0],["2024-05-15",30.6,30.6,29.87,30.08,674300.0],["2024-05-16",30.0,30.94,29.92,30.31,572600.0],["2024-05-17",30.12,30.26,28.94,29.0,879300.0],["2024-05-20",29.16,29.25,28.55,28.83,603000.0],["2024-05-21",28.93,29.27,28.13,29.25,869500.0],["2024-05-22",29.12,29.7,28.72,29.21,707700.0],["2024-05-23",31.74,33.31,30.51,30.98,1632200.0],["2024-05-24",30.39,30.41,28.2,30.03,1162600.0],["2024-05-28",30.35,30.35,29.02,29.14,612400.0],["2024-05-29",29.15,29.33,28.39,28.43,467900.0],["2024-05-30",28.26,28.34,26.71,27.01,838100.0],["2024-05-31",26.9,27.42,26.62,26.94,866300.0],["2024-06-03",27.38,27.38,26.07,26.08,646400.0],["2024-06-04",26.09,26.21,25.14,25.29,715400.0],["2024-06-05",25.66,26.51,25.51,26.26,697500.0],["2024-06-06",26.19,27.88,26.19,26.89,595900.0],["2024-06-07",26.62,27.31,26.24,26.24,694300.0],["2024-06-10",26.07,26.66,25.52,25.77,407700.0],["2024-06-11",26.0,26.07,25.35,25.66,462100.0],["2024-06-12",26.01,26.19,25.55,25.7,670200.0],["2024-06-13",25.83,26.23,25.57,25.61,297700.0],["2024-06-14",25.33,25.84,25.3,25.46,355800.0],["2024-06-17",25.3,25.51,24.62,24.73,709500.0],["2024-06-18",24.71,25.47,24.51,24.7,497700.0],["2024-06-20",25.16,27.55,25.0,27.47,613500.0],["2024-06-21",27.42,28.37,26.65,28.37,572800.0],["2024-06-24",28.38,29.06,28.13,28.31,681700.0],["2024-06-25",28.26,28.5,27.25,28.11,566300.0],["2024-06-26",27.75,28.54,27.6,28.48,355500.0],["2024-06-27",28.36,28.61,27.89,28.44,563700.0],["2024-06-28",28.61,29.28,28.55,29.24,648800.0],["2024-07-01",29.16,29.69,28.82,29.1,343900.0],["2024-07-02",29.15,30.07,29.0,29.96,394800.0],["2024-07-03",29.96,30.55,29.84,30.0,203800.0],["2024-07-05",29.87,30.11,29.46,29.46,296200.0],["2024-07-08",29.45,29.65,29.06,29.55,285200.0],["2024-07-09",29.33,29.55,29.06,29.16,419500.0],["2024-07-10",29.31,29.31,28.27,28.76,555200.0],["2024-07-11",29.2,30.13,29.13,29.34,252000.0],["2024-07-12",29.32,31.39,29.3,31.3,534900.0],["2024-07-15",31.5,32.05,31.16,32.02,425100.0],["2024-07-16",32.1,32.97,31.35,31.39,410200.0],["2024-07-17",31.01,32.22,30.77,32.0,427300.0],["2024-07-18",32.22,33.58,31.56,31.74,380300.0],["2024-07-19",31.4,31.57,30.76,31.21,388500.0],["2024-07-22",31.21,31.54,31.0,31.32,399200.0],["2024-07-23",31.33,31.52,29.89,29.94,300800.0],["2024-07-24",30.0,30.53,29.39,30.25,361900.0],["2024-07-25",30.01,31.24,29.98,30.79,251200.0],["2024-07-26",30.9,31.07,30.45,31.01,266900.0],["2024-07-29",31.03,31.29,30.5,30.96,210200.0],["2024-07-30",31.02,31.56,30.81,31.56,291100.0],["2024-07-31",31.76,32.69,31.6,31.86,347500.0],["2024-08-01",31.69,31.9,30.64,30.99,492100.0],["2024-08-02",30.06,30.17,28.76,29.64,362900.0],["2024-08-05",28.09,29.96,28.0,29.67,582400.0],["2024-08-06",29.87,30.01,29.21,29.63,499100.0],["2024-08-07",29.93,30.6,29.15,29.42,622100.0],["2024-08-08",29.24,29.66,28.72,29.15,316100.0],["2024-08-09",29.23,29.23,28.36,28.38,219600.0],["2024-08-12",28.47,28.89,27.72,28.41,226900.0],["2024-08-13",28.47,29.15,28.35,29.05,281700.0],["2024-08-14",29.01,29.01,28.44,28.91,261500.0],["2024-08-15",29.14,29.97,29.14,29.42,179200.0],["2024-08-16",29.59,29.8,29.18,29.72,176900.0],["2024-08-19",29.67,30.0,29.47,29.7,302200.0],["2024-08-20",29.49,29.98,29.34,29.77,374600.0],["2024-08-21",29.77,30.6,29.25,30.6,227000.0],["2024-08-22",30.65,30.7,29.96,30.04,225100.0],["2024-08-23",30.14,31.38,29.93,31.38,327800.0],["2024-08-26",31.46,32.17,31.45,31.82,157200.0],["2024-08-27",31.71,32.09,31.37,31.94,151900.0],["2024-08-28",31.79,32.16,31.3,31.51,284100.0],["2024-08-29",31.87,32.8,31.82,32.27,214600.0],["2024-08-30",32.35,32.68,31.56,31.97,133500.0],["2024-09-03",31.62,31.7,30.22,30.32,232900.0],["2024-09-04",30.3,31.56,30.3,30.97,160700.0],["2024-09-05",31.29,31.39,30.36,30.51,120100.0],["2024-09-06",31.27,31.74,30.19,30.43,241700.0],["2024-09-09",30.41,30.95,30.19,30.33,318700.0],["2024-09-10",30.43,30.89,30.26,30.78,140900.0],["2024-09-11",30.82,33.52,30.45,32.66,592400.0],["2024-09-12",32.57,33.77,31.99,33.43,538200.0],["2024-09-13",33.4,33.98,33.3,33.45,429000.0],["2024-09-16",33.45,33.61,31.39,31.96,705800.0],["2024-09-17",32.31,32.54,29.37,29.4,1162000.0],["2024-09-18",29.06,29.8,28.28,28.91,837900.0],["2024-09-19",28.9,29.54,26.67,27.66,2102400.0],["2024-09-20",27.84,28.07,26.09,26.62,1038900.0],["2024-09-23",26.19,26.89,25.76,26.51,818600.0],["2024-09-24",26.55,27.49,26.21,26.81,627600.0],["2024-09-25",26.5,26.87,25.3,25.89,708800.0],["2024-09-26",26.49,26.92,25.65,25.95,541400.0],["2024-09-27",26.24,26.25,25.87,26.15,470200.0],["2024-09-30",26.15,26.31,24.98,25.54,540800.0],["2024-10-01",25.72,25.86,25.17,25.29,512700.0],["2024-10-02",25.34,25.43,24.7,25.32,424800.0],["2024-10-03",25.09,25.5,24.76,24.92,443200.0],["2024-10-04",25.15,25.83,24.88,25.37,524000.0],["2024-10-07",25.3,25.37,24.08,24.15,438800.0],["2024-10-08",24.19,24.84,24.12,24.5,467000.0],["2024-10-09",24.36,24.36,23.5,23.59,835900.0],["2024-10-10",23.85,24.14,23.28,23.72,621000.0],["2024-10-11",23.82,24.83,23.69,24.7,577200.0],["2024-10-14",24.61,26.35,24.39,26.26,554400.0],["2024-10-15",26.0,26.76,25.7,26.24,581400.0],["2024-10-16",26.23,27.5,25.98,26.32,525400.0],["2024-10-17",26.3,27.14,26.13,26.46,344000.0],["2024-10-18",26.6,26.89,26.27,26.71,334100.0],["2024-10-21",26.68,26.71,26.2,26.32,276700.0],["2024-10-22",26.15,26.15,25.22,25.85,231900.0],["2024-10-23",25.8,25.8,24.89,25.26,290000.0],["2024-10-24",25.41,25.65,24.46,24.99,341100.0],["2024-10-25",25.1,25.47,24.61,24.82,219900.0],["2024-10-28",24.59,24.88,24.26,24.6,599900.0],["2024-10-29",24.79,25.68,24.67,25.53,421600.0],["2024-10-30",25.45,25.72,24.67,24.74,475800.0],["2024-10-31",24.51,24.82,23.4,23.65,809800.0],["2024-11-01",24.0,24.2,23.42,23.71,411700.0],["2024-11-04",23.77,24.2,23.42,23.97,535200.0],["2024-11-05",24.06,24.16,23.43,23.61,301000.0],["2024-11-06",24.48,24.89,24.12,24.49,503300.0],["2024-11-07",24.8,26.19,24.8,25.95,883300.0],["2024-11-08",25.72,26.38,25.59,26.37,892700.0],["2024-11-11",26.53,28.59,26.37,28.5,1068200.0],["2024-11-12",30.56,33.42,28.9,29.5,1592400.0],["2024-11-13",29.58,30.91,28.91,29.42,414800.0],["2024-11-14",29.03,29.49,28.13,28.26,497600.0],["2024-11-15",28.24,28.36,26.63,26.88,449400.0],["2024-11-18",27.02,27.4,26.08,26.13,467200.0],["2024-11-19",26.0,26.33,25.59,26.15,489700.0],["2024-11-20",26.3,27.14,25.75,26.74,553800.0],["2024-11-21",26.95,29.35,26.45,28.48,552900.0],["2024-11-22",27.98,29.04,27.9,28.67,305900.0],["2024-11-25",28.95,29.61,28.73,28.99,372400.0],["2024-11-26",28.88,29.2,28.26,28.8,391500.0],["2024-11-27",28.72,29.24,28.35,28.46,363200.0],["2024-11-29",28.76,28.94,27.82,28.31,274100.0],["2024-12-02",28.3,28.37,27.44,28.29,479100.0],["2024-12-03",27.92,28.72,27.65,28.45,441000.0],["2024-12-04",28.67,29.39,28.31,28.47,452700.0],["2024-12-05",28.46,28.62,27.98,28.5,228000.0],["2024-12-06",28.7,30.1,28.5,30.05,317100.0],["2024-12-09",30.14,30.84,29.66,29.91,342300.0],["2024-12-10",29.6,30.38,29.41,29.78,446700.0],["2024-12-11",30.3,31.09,29.78,30.56,373200.0],["2024-12-12",30.22,31.1,29.75,30.49,410800.0],["2024-12-13",30.49,30.9,29.81,30.0,499100.0],["2024-12-16",29.74,30.45,29.52,30.21,574900.0],["2024-12-17",30.15,31.16,30.0,30.82,428800.0],["2024-12-18",31.0,31.28,29.87,29.98,391100.0],["2024-12-19",30.56,32.15,30.15,31.03,591300.0],["2024-12-20",30.58,31.17,30.24,30.3,475300.0],["2024-12-23",30.3,31.05,30.25,30.97,362800.0],["2024-12-24",31.02,31.09,30.3,30.84,128400.0],["2024-12-26",30.59,30.83,30.17,30.54,238700.0],["2024-12-27",30.5,30.73,30.0,30.5,198000.0],["2024-12-30",30.11,31.48,30.0,31.02,410100.0],["2024-12-31",31.11,31.39,30.61,30.9,307300.0],["2025-01-02",31.03,31.15,30.21,30.49,426800.0],["2025-01-03",30.63,31.65,30.63,31.26,268200.0],["2025-01-06",31.5,32.82,31.01,32.16,471900.0],["2025-01-07",32.48,33.49,31.45,31.74,658600.0],["2025-01-08",31.11,31.61,30.66,31.24,292800.0],["2025-01-10",31.64,31.92,30.89,31.2,499300.0],["2025-01-13",31.0,31.22,30.42,31.07,344000.0],["2025-01-14",31.2,31.7,30.79,31.1,260600.0],["2025-01-15",31.73,31.85,31.11,31.51,169600.0],["2025-01-16",31.46,32.03,31.0,31.5,204400.0],["2025-01-17",31.92,31.98,31.38,31.55,165100.0],["2025-01-21",31.55,31.99,30.63,31.39,522200.0],["2025-01-22",31.28,31.6,30.8,31.56,307200.0],["2025-01-23",31.23,32.09,30.93,31.88,226800.0],["2025-01-24",32.0,32.76,31.51,32.2,177300.0],["2025-01-27",31.75,32.67,31.5,32.55,371700.0],["2025-01-28",32.82,33.46,32.37,32.52,236300.0],["2025-01-29",32.43,32.97,32.02,32.9,318300.0],["2025-01-30",33.0,33.74,32.41,32.48,184300.0],["2025-01-31",32.59,32.93,31.82,32.42,193200.0],["2025-02-03",31.61,32.3,31.0,32.09,247700.0],["2025-02-04",32.09,32.77,32.09,32.5,237800.0],["2025-02-05",32.22,32.78,32.18,32.58,149200.0],["2025-02-06",32.42,33.72,32.42,33.72,325300.0],["2025-02-07",33.74,34.94,33.46,33.49,457700.0],["2025-02-10",33.75,34.52,33.14,33.28,322700.0],["2025-02-11",33.15,33.87,33.02,33.8,264400.0],["2025-02-12",33.48,34.06,33.28,33.77,255600.0],["2025-02-13",33.94,34.82,33.63,34.49,231800.0],["2025-02-14",34.32,34.73,33.95,34.22,211600.0],["2025-02-18",34.5,34.5,32.52,32.76,409900.0],["2025-02-19",32.27,32.72,30.3,30.51,1112000.0],["2025-02-20",32.5,33.29,27.52,28.3,1274700.0],["2025-02-21",28.72,29.03,25.6,26.02,1034600.0],["2025-02-24",26.44,26.94,24.9,26.04,611800.0],["2025-02-25",25.7,26.29,25.13,25.26,457800.0],["2025-02-26",25.28,25.67,24.53,24.55,972200.0],["2025-02-27",24.76,24.97,23.67,23.94,713300.0],["2025-02-28",23.83,24.13,23.28,23.92,781000.0],["2025-03-03",24.26,24.4,23.61,23.69,496000.0],["2025-03-04",23.35,24.0,23.03,23.2,498400.0],["2025-03-05",23.32,23.91,23.0,23.43,252000.0],["2025-03-06",23.1,23.71,22.56,22.77,308500.0],["2025-03-07",22.6,23.31,22.3,23.11,333300.0],["2025-03-10",22.59,23.08,21.7,21.78,448500.0],["2025-03-11",21.8,22.27,21.09,21.49,342400.0],["2025-03-12",21.62,22.0,20.7,21.33,1007600.0],["2025-03-13",21.32,21.34,20.54,20.7,701800.0],["2025-03-14",20.85,21.1,20.5,20.93,597700.0],["2025-03-17",20.9,22.49,20.9,22.19,624200.0],["2025-03-18",22.08,22.5,22.07,22.32,409000.0],["2025-03-19",22.35,22.94,21.83,22.02,671700.0],["2025-03-20",21.69,21.97,21.0,21.36,575300.0],["2025-03-21",21.14,21.98,21.0,21.58,461800.0],["2025-03-24",22.2,22.38,20.76,20.76,514600.0],["2025-03-25",20.8,21.69,20.8,21.14,413700.0],["2025-03-26",21.33,21.43,20.54,20.56,332300.0],["2025-03-27",20.5,21.2,20.38,20.68,319800.0],["2025-03-28",20.55,20.83,19.77,19.92,478800.0],["2025-03-31",19.53,19.75,19.28,19.51,669700.0],["2025-04-01",19.52,19.79,18.93,19.17,447800.0],["2025-04-02",18.84,19.62,18.84,19.53,490000.0],["2025-04-03",19.15,19.15,17.91,18.0,749100.0],["2025-04-04",17.2,17.78,16.7,17.45,685100.0],["2025-04-07",16.93,19.25,16.9,17.85,723000.0],["2025-04-08",18.37,18.54,16.92,16.96,664700.0],["2025-04-09",17.0,19.73,16.84,19.68,617400.0],["2025-04-10",19.05,19.23,17.44,17.65,446000.0],["2025-04-11",17.71,17.98,17.06,17.95,280600.0],["2025-04-14",18.32,18.5,17.44,17.78,384900.0],["2025-04-15",17.64,18.19,17.64,17.89,277400.0],["2025-04-16",17.59,18.15,17.22,17.4,313600.0],["2025-04-17",17.51,17.51,16.96,17.1,391200.0],["2025-04-21",16.8,17.16,16.6,17.01,424600.0],["2025-04-22",17.22,17.52,16.97,17.08,481000.0],["2025-04-23",17.75,18.89,17.56,17.98,702900.0],["2025-04-24",17.8,19.1,17.76,18.89,442400.0],["2025-04-25",18.83,18.87,18.34,18.38,354300.0],["2025-04-28",18.3,18.77,18.07,18.44,751800.0],["2025-04-29",18.49,18.63,18.24,18.44,467100.0],["2025-04-30",18.0,18.33,17.7,18.21,788400.0],["2025-05-01",18.4,18.92,18.12,18.29,515600.0],["2025-05-02",18.58,18.93,18.49,18.93,464000.0],["2025-05-05",18.66,19.4,18.66,19.0,519500.0],["2025-05-06",18.73,19.12,18.5,18.77,330500.0],["2025-05-07",18.82,19.37,18.78,19.12,428000.0],["2025-05-08",19.3,20.8,19.3,19.94,980500.0],["2025-05-09",20.09,20.48,19.73,19.92,627200.0],["2025-05-12",20.83,21.61,20.29,21.5,753700.0],["2025-05-13",21.47,21.81,21.01,21.41,1119100.0],["2025-05-14",18.05,18.17,14.5,15.64,6946000.0],["2025-05-15",15.32,15.38,14.32,14.78,2543100.0],["2025-05-16",14.81,15.18,14.35,15.07,1656400.0],["2025-05-19",14.72,15.35,14.44,15.35,1159100.0],["2025-05-20",15.47,15.47,14.84,15.05,1096700.0],["2025-05-21",14.92,15.12,14.61,14.7,783700.0],["2025-05-22",14.7,14.91,14.47,14.7,696200.0],["2025-05-23",14.4,14.61,14.0,14.15,1115500.0],["2025-05-27",14.26,15.25,14.13,15.06,1609600.0],["2025-05-28",15.05,15.24,14.79,14.79,696900.0],["2025-05-29",15.0,15.43,14.88,15.42,2156800.0],["2025-05-30",15.34,15.68,15.0,15.44,1553200.0],["2025-06-02",15.41,15.41,14.84,15.05,1213500.0],["2025-06-03",15.05,15.66,14.64,15.44,841400.0],["2025-06-04",15.5,16.54,15.5,16.28,1015100.0],["2025-06-05",16.3,16.33,15.67,15.7,763100.0],["2025-06-06",15.8,16.66,15.8,16.48,833000.0],["2025-06-09",16.62,17.32,16.47,16.58,707400.0],["2025-06-10",16.93,17.36,16.77,16.94,1246300.0],["2025-06-11",16.99,17.09,16.53,16.53,628200.0],["2025-06-12",16.24,16.54,16.0,16.27,772100.0],["2025-06-13",15.87,16.1,15.58,15.67,691100.0],["2025-06-16",15.96,16.06,15.63,15.63,630900.0],["2025-06-17",15.41,15.64,14.94,14.95,656100.0],["2025-06-18",15.03,15.06,14.52,14.52,677200.0],["2025-06-20",14.44,14.53,13.92,13.92,916800.0],["2025-06-23",13.85,14.02,13.39,13.81,1519500.0],["2025-06-24",14.06,14.82,13.88,14.76,1046400.0],["2025-06-25",14.79,14.95,14.59,14.7,490400.0],["2025-06-26",14.78,15.03,14.6,14.93,781100.0],["2025-06-27",14.99,15.14,14.7,15.0,733500.0],["2025-06-30",15.16,15.44,14.88,15.32,773800.0],["2025-07-01",15.25,16.05,15.0,15.71,805800.0],["2025-07-02",15.7,15.75,15.15,15.44,843700.0],["2025-07-03",15.5,15.89,15.18,15.5,685000.0],["2025-07-07",15.5,15.84,14.97,15.0,427100.0],["2025-07-08",14.69,15.35,14.69,15.15,899800.0],["2025-07-09",15.19,15.31,14.7,14.9,844300.0],["2025-07-10",14.8,14.8,14.03,14.09,1055900.0],["2025-07-11",14.04,14.14,13.61,13.72,1141300.0],["2025-07-14",13.79,13.92,13.5,13.66,563500.0],["2025-07-15",13.74,13.97,13.26,13.27,645100.0],["2025-07-16",13.25,13.54,13.12,13.47,619500.0],["2025-07-17",13.48,13.76,13.4,13.52,682400.0],["2025-07-18",13.57,13.76,13.3,13.57,438500.0],["2025-07-21",13.73,13.86,13.42,13.45,467900.0],["2025-07-22",13.52,14.55,13.52,14.44,786900.0],["2025-07-23",14.54,15.2,14.36,15.16,659800.0],["2025-07-24",14.87,15.04,14.43,14.53,423800.0],["2025-07-25",14.68,14.98,14.53,14.95,312200.0],["2025-07-28",14.94,14.96,14.57,14.67,282700.0],["2025-07-29",14.82,14.94,13.98,14.01,444300.0],["2025-07-30",14.1,14.25,13.51,13.55,399500.0],["2025-07-31",13.58,13.6,12.76,12.8,712100.0],["2025-08-01",12.52,12.62,11.8,11.94,1181700.0],["2025-08-04",12.17,12.25,11.95,12.18,668300.0],["2025-08-05",12.2,12.29,11.69,11.73,908500.0],["2025-08-06",11.81,11.9,11.63,11.81,548400.0],["2025-08-07",12.07,12.2,11.81,12.18,800300.0],["2025-08-08",12.49,12.74,12.15,12.49,745600.0],["2025-08-11",13.0,13.43,12.2,12.29,757300.0],["2025-08-12",12.77,12.9,12.47,12.89,526800.0],["2025-08-13",13.05,13.97,12.98,13.7,1234000.0],["2025-08-14",14.08,14.25,13.31,13.41,869300.0],["2025-08-15",13.29,13.32,12.55,12.59,1119900.0],["2025-08-18",12.57,13.03,12.44,12.82,1155700.0],["2025-08-19",12.9,13.13,12.67,12.8,813400.0],["2025-08-20",12.55,12.87,12.54,12.71,717400.0],["2025-08-21",12.51,13.13,12.43,12.99,773200.0],["2025-08-22",13.2,14.07,13.2,13.69,725900.0],["2025-08-25",13.82,13.96,13.51,13.88,482000.0],["2025-08-26",13.99,14.07,13.57,13.62,768000.0],["2025-08-27",13.5,14.44,13.5,14.41,590100.0],["2025-08-28",14.51,14.82,14.28,14.67,947600.0],["2025-08-29",14.57,14.99,14.52,14.68,1035000.0],["2025-09-02",14.3,14.61,13.91,14.34,1167500.0],["2025-09-03",14.32,14.58,14.18,14.38,1051800.0],["2025-09-04",10.82,11.11,9.84,9.97,9788300.0],["2025-09-05",10.05,10.29,10.01,10.18,2663100.0],["2025-09-08",10.1,10.2,9.74,10.03,2067600.0],["2025-09-09",10.03,10.16,9.77,9.93,1261800.0],["2025-09-10",9.9,9.99,9.37,9.4,1472200.0],["2025-09-11",9.4,10.12,9.34,10.0,2550000.0],["2025-09-12",10.05,10.08,9.78,9.88,1351100.0],["2025-09-15",9.97,10.0,9.41,9.45,1335700.0],["2025-09-16",9.53,9.74,9.47,9.63,1126800.0],["2025-09-17",9.73,9.97,9.46,9.55,1147800.0],["2025-09-18",9.62,9.74,9.34,9.54,1026800.0],["2025-09-19",9.57,9.59,9.15,9.23,1597100.0],["2025-09-22",9.14,9.35,9.12,9.15,1381300.0],["2025-09-23",9.25,9.42,9.1,9.17,1460000.0],["2025-09-24",9.21,9.49,9.2,9.38,1466500.0],["2025-09-25",9.23,9.25,8.8,8.8,2097800.0],["2025-09-26",8.83,8.96,8.7,8.89,963100.0],["2025-09-29",8.99,9.1,8.87,9.0,913700.0],["2025-09-30",8.96,9.15,8.9,9.1,1039800.0],["2025-10-01",9.01,9.33,8.9,9.33,1124900.0],["2025-10-02",9.33,9.64,9.15,9.17,982300.0],["2025-10-03",9.26,9.44,9.16,9.2,1121500.0],["2025-10-06",9.34,9.45,9.14,9.29,1101600.0],["2025-10-07",9.36,9.44,8.94,8.97,1057200.0],["2025-10-08",9.05,9.12,8.83,8.94,984700.0],["2025-10-09",8.91,9.04,8.88,8.95,886100.0],["2025-10-10",8.99,9.13,8.29,8.31,1743500.0],["2025-10-13",8.37,8.45,8.27,8.39,668400.0],["2025-10-14",8.27,8.69,8.17,8.58,714500.0],["2025-10-15",8.63,8.76,8.56,8.66,771600.0],["2025-10-16",8.74,8.78,8.41,8.52,509300.0],["2025-10-17",8.22,8.54,8.22,8.46,689200.0],["2025-10-20",8.6,8.95,8.5,8.61,894300.0],["2025-10-21",8.62,9.02,8.58,8.84,1094500.0],["2025-10-22",8.85,9.03,8.69,8.74,565100.0],["2025-10-23",8.7,8.74,8.55,8.71,534800.0],["2025-10-24",8.85,9.5,8.79,9.46,1655600.0],["2025-10-27",9.61,9.7,9.35,9.63,1141900.0],["2025-10-28",9.58,9.88,9.51,9.65,956700.0],["2025-10-29",9.55,9.75,9.46,9.62,773800.0],["2025-10-30",9.5,9.62,9.22,9.24,767500.0],["2025-10-31",9.3,9.4,9.08,9.27,812900.0],["2025-11-03",9.3,9.33,8.82,8.86,595000.0],["2025-11-04",8.6,8.85,8.46,8.46,486300.0],["2025-11-05",8.45,8.93,8.45,8.89,595400.0],["2025-11-06",8.89,8.95,8.71,8.9,611500.0],["2025-11-07",8.85,9.39,8.82,9.3,1289100.0],["2025-11-10",9.44,9.47,8.89,9.43,1635700.0],["2025-11-11",6.99,7.35,6.64,6.95,5774700.0],["2025-11-12",6.98,7.36,6.91,7.34,1977800.0],["2025-11-13",7.23,7.29,6.8,6.91,1821300.0],["2025-11-14",6.78,6.85,6.52,6.56,1985600.0],["2025-11-17",6.59,6.63,6.24,6.33,1568100.0],["2025-11-18",6.28,6.32,6.16,6.22,951800.0],["2025-11-19",6.25,6.28,6.1,6.13,1057000.0],["2025-11-20",6.21,6.22,6.03,6.11,1252400.0],["2025-11-21",6.08,6.41,6.05,6.3,1326500.0],["2025-11-24",6.35,6.41,6.17,6.3,756300.0],["2025-11-25",6.28,6.45,6.27,6.35,1182700.0],["2025-11-26",6.29,6.41,6.24,6.34,700500.0],["2025-11-28",6.36,6.54,6.31,6.46,710700.0],["2025-12-01",6.4,6.45,6.25,6.25,856200.0],["2025-12-02",6.24,6.27,6.02,6.05,1050900.0],["2025-12-03",6.1,6.38,6.06,6.31,1373400.0],["2025-12-04",6.36,6.63,6.29,6.48,1466500.0],["2025-12-05",6.42,6.85,6.36,6.74,3813700.0],["2025-12-08",6.74,6.84,6.42,6.5,1002300.0],["2025-12-09",6.5,6.77,6.45,6.67,868600.0],["2025-12-10",6.63,6.78,6.51,6.69,817000.0],["2025-12-11",6.65,6.75,6.55,6.59,851000.0],["2025-12-12",6.67,6.81,6.58,6.64,865300.0],["2025-12-15",6.7,7.0,6.43,6.96,1759000.0],["2025-12-16",6.92,7.07,6.89,7.01,784000.0],["2025-12-17",7.03,7.18,6.92,6.99,987500.0],["2025-12-18",7.03,7.09,6.6,6.79,1427500.0],["2025-12-19",6.77,6.88,6.71,6.84,712300.0],["2025-12-22",6.87,7.0,6.8,6.82,607100.0],["2025-12-23",6.78,6.78,6.42,6.54,715000.0],["2025-12-24",6.43,6.56,6.4,6.53,298100.0],["2025-12-26",6.54,6.63,6.46,6.62,331000.0],["2025-12-29",6.51,6.73,6.51,6.56,582800.0],["2025-12-30",6.48,6.6,6.39,6.44,616300.0],["2025-12-31",6.4,6.43,6.29,6.32,767600.0],["2026-01-02",6.37,6.38,6.09,6.09,698400.0],["2026-01-05",6.13,6.5,6.11,6.39,615200.0],["2026-01-06",6.41,6.69,6.41,6.67,599800.0],["2026-01-07",6.68,6.87,6.6,6.67,503400.0],["2026-01-08",6.61,6.85,6.58,6.74,653500.0],["2026-01-09",6.79,7.0,6.66,6.92,734100.0],["2026-01-12",6.9,6.91,6.75,6.9,414900.0],["2026-01-13",6.89,6.95,6.58,6.64,399400.0],["2026-01-14",6.69,7.09,6.67,7.0,656900.0],["2026-01-15",7.08,7.08,6.73,6.88,446600.0],["2026-01-16",6.85,6.88,6.64,6.66,424400.0],["2026-01-20",6.5,6.66,6.36,6.43,529500.0],["2026-01-21",6.47,6.7,6.47,6.6,381100.0],["2026-01-22",6.68,6.87,6.67,6.84,280000.0],["2026-01-23",6.81,7.0,6.81,6.99,409300.0],["2026-01-26",7.0,7.04,6.8,6.94,378400.0],["2026-01-27",6.9,6.9,6.65,6.75,245100.0],["2026-01-28",6.84,6.88,6.56,6.6,231700.0],["2026-01-29",6.59,6.59,6.14,6.3,415100.0],["2026-01-30",6.25,6.4,6.19,6.32,227500.0],["2026-02-02",6.32,6.53,6.2,6.25,296100.0],["2026-02-03",6.17,6.17,5.48,5.61,870800.0],["2026-02-04",5.57,5.72,5.45,5.57,845200.0],["2026-02-05",5.5,5.53,5.03,5.09,672800.0],["2026-02-06",5.11,5.53,5.11,5.46,401100.0],["2026-02-09",5.29,5.51,5.17,5.5,445900.0],["2026-02-10",5.52,5.73,5.47,5.57,290100.0],["2026-02-11",5.66,5.66,5.22,5.26,401400.0],["2026-02-12",5.33,5.36,4.85,5.01,546300.0],["2026-02-13",5.04,5.17,4.98,5.1,471100.0],["2026-02-17",5.05,5.15,4.96,5.09,356300.0],["2026-02-18",5.12,5.39,5.06,5.23,587900.0],["2026-02-19",5.75,5.75,4.93,5.03,1052700.0],["2026-02-20",5.04,5.32,4.92,4.94,626200.0],["2026-02-23",4.88,4.88,4.47,4.56,766200.0],["2026-02-24",4.6,4.85,4.52,4.54,423900.0],["2026-02-25",4.52,4.8,4.38,4.75,707100.0],["2026-02-26",4.7,5.03,4.69,4.91,761200.0],["2026-02-27",4.81,4.86,4.6,4.68,394000.0],["2026-03-02",4.53,4.73,4.48,4.66,305100.0],["2026-03-03",4.55,4.85,4.54,4.73,347700.0],["2026-03-04",4.81,5.44,4.77,5.3,588800.0],["2026-03-05",5.29,5.57,5.29,5.52,446100.0],["2026-03-06",5.44,5.52,5.32,5.5,418100.0],["2026-03-09",5.4,5.5,5.17,5.29,419100.0],["2026-03-10",5.25,5.29,4.96,5.01,319700.0],["2026-03-11",5.07,5.23,4.94,5.06,288300.0],["2026-03-12",4.95,5.23,4.85,4.91,266700.0],["2026-03-13",4.87,5.01,4.77,4.86,306500.0],["2026-03-16",4.82,4.96,4.64,4.66,389200.0],["2026-03-17",4.72,4.84,4.67,4.75,306100.0],["2026-03-18",4.71,4.84,4.6,4.61,259600.0],["2026-03-19",4.6,4.75,4.6,4.67,190100.0],["2026-03-20",4.69,4.69,4.53,4.58,165400.0],["2026-03-23",4.68,4.79,4.6,4.67,142300.0],["2026-03-24",4.56,4.57,4.36,4.44,335200.0],["2026-03-25",4.48,4.55,4.28,4.49,180000.0],["2026-03-26",4.47,4.67,4.42,4.49,143900.0],["2026-03-27",4.37,4.5,4.21,4.34,411000.0],["2026-03-30",4.31,4.47,4.31,4.37,279300.0],["2026-03-31",4.45,4.55,4.35,4.42,252100.0],["2026-04-01",4.47,4.5,4.28,4.42,372000.0],["2026-04-02",4.25,4.53,4.25,4.53,179000.0],["2026-04-06",4.49,4.62,4.47,4.6,124800.0],["2026-04-07",4.55,4.63,4.41,4.41,159400.0],["2026-04-08",4.57,4.64,4.32,4.35,193500.0],["2026-04-09",4.28,4.35,4.11,4.28,417200.0],["2026-04-10",4.22,4.31,4.16,4.19,184500.0],["2026-04-13",4.16,4.47,4.16,4.45,169800.0],["2026-04-14",4.44,4.55,4.36,4.44,233600.0],["2026-04-15",4.51,4.76,4.48,4.72,209900.0],["2026-04-16",4.79,4.85,4.64,4.76,197700.0],["2026-04-17",4.81,5.07,4.78,4.84,319800.0],["2026-04-20",4.78,4.95,4.76,4.86,159500.0],["2026-04-21",4.86,5.02,4.76,4.79,124500.0],["2026-04-22",4.83,4.94,4.64,4.66,161500.0],["2026-04-23",4.58,4.62,4.2,4.28,361500.0],["2026-04-24",4.31,4.4,4.2,4.34,263400.0],["2026-04-27",4.33,4.38,4.24,4.24,160000.0],["2026-04-28",4.23,4.32,4.2,4.2,95700.0],["2026-04-29",4.25,4.33,4.15,4.25,281200.0],["2026-04-30",4.2,4.21,3.98,4.02,561200.0],["2026-05-01",4.09,4.21,4.06,4.17,206600.0],["2026-05-04",4.19,4.25,4.11,4.17,234600.0],["2026-05-05",4.19,4.19,4.03,4.16,205000.0],["2026-05-06",4.08,4.19,4.04,4.14,433000.0],["2026-05-07",4.17,4.21,4.05,4.14,692100.0],["2026-05-08",4.09,4.2,4.01,4.13,328100.0],["2026-05-11",4.05,4.11,3.92,3.94,735400.0],["2026-05-12",3.94,3.95,3.77,3.81,323800.0],["2026-05-13",3.8,3.8,3.66,3.68,344800.0],["2026-05-14",3.7,3.74,3.61,3.62,358400.0],["2026-05-15",3.64,3.87,3.64,3.84,333000.0],["2026-05-18",3.83,4.09,3.82,4.0,440500.0],["2026-05-19",4.0,4.1,3.86,3.95,292600.0],["2026-05-20",3.9,4.07,3.79,4.0,515300.0],["2026-05-21",3.3,3.49,3.2,3.34,2318700.0],["2026-05-22",3.32,3.56,3.23,3.33,676100.0],["2026-05-26",3.3,3.38,3.23,3.24,550000.0],["2026-05-27",3.13,3.42,3.07,3.3,326800.0],["2026-05-28",3.28,3.3,3.21,3.22,284800.0],["2026-05-29",3.21,3.24,3.13,3.22,362200.0],["2026-06-01",3.2,3.58,3.18,3.49,537600.0],["2026-06-02",3.43,3.44,3.19,3.19,285700.0],["2026-06-03",3.15,3.15,2.94,2.97,830800.0],["2026-06-04",2.99,3.09,2.86,2.88,431300.0],["2026-06-05",2.9,2.94,2.74,2.79,334800.0],["2026-06-08",2.82,2.84,2.74,2.81,143000.0],["2026-06-09",2.81,2.88,2.75,2.86,362900.0],["2026-06-10",2.8,2.89,2.75,2.75,247500.0],["2026-06-11",2.77,2.8,2.67,2.78,324800.0],["2026-06-12",2.78,2.95,2.78,2.9,280100.0],["2026-06-15",2.94,3.02,2.78,2.8,230900.0],["2026-06-16",2.8,2.92,2.79,2.9,149400.0],["2026-06-17",2.84,3.01,2.76,2.77,296900.0],["2026-06-18",2.69,2.76,2.63,2.65,785800.0],["2026-06-22",2.6,2.71,2.56,2.69,710700.0],["2026-06-23",2.67,2.72,2.63,2.65,265000.0],["2026-06-24",2.68,2.73,2.61,2.7,490800.0],["2026-06-25",2.71,2.71,2.55,2.61,962500.0],["2026-06-26",2.57,2.87,2.57,2.84,322400.0],["2026-06-29",2.9,2.93,2.78,2.78,249800.0],["2026-06-30",2.86,2.94,2.75,2.83,322900.0],["2026-07-01",2.87,3.23,2.87,3.15,691200.0],["2026-07-02",3.16,3.29,2.98,3.01,311900.0],["2026-07-06",3,3.015,2.88,2.93,154019.562312],["2026-07-07",2.94,3.0165,2.82,2.85,307955.037073],["2026-07-08",2.87,2.9,2.79,2.84,223587.235904],["2026-07-09",2.83,2.86,2.75,2.8,141420.246342],["2026-07-10",2.79,2.845,2.7,2.74,243363.902797],["2026-07-13",2.75,3.03,2.75,2.85,247155.284399],["2026-07-14",2.72,2.85,2.715,2.85,332642.406846],["2026-07-15",2.8,2.92,2.76,2.76,190656.001737],["2026-07-16",2.76,2.85,2.74,2.8,197404.100715],["2026-07-17",2.81,2.82,2.71,2.82,174333.200853],["2026-07-20",2.73,2.795,2.73,2.78,153157.23826],["2026-07-21",2.75,2.78,2.73,2.73,112480.313037],["2026-07-22",2.71,2.78,2.71,2.74,142938.222147],["2026-07-23",2.75,2.775,2.7,2.76,245052.792751],["2026-07-24",2.74,2.78,2.66,2.66,180991.748138],["2026-07-27",2.72,2.81,2.72,2.78,146538.808338],["2026-07-28",2.79,3.095,2.78,2.9,566689.250606],["2026-07-29",2.97,3.18,2.96,3.13,878918.400842],["2026-07-30",3.1,3.11,2.825,2.89,460255.025558],["2026-07-31",2.89,2.99,2.82,2.99,245623.998821],["2026-08-03",3,3.105,2.96,3.08,290105.918737],["2026-08-04",3,3.115,3,3.08,286374.905034],["2026-08-05",3.12,3.13,2.94,2.97,196384.005622],["2026-08-06",2.88,2.96,2.88,2.91,149234.411407],["2026-08-07",2.95,3.005,2.89,2.95,164560.308322],["2026-08-10",2.91,3.01,2.91,2.94,61666.338251],["2026-08-11",3.03,3.06,2.965,3.02,140364.125958],["2026-08-12",3.02,3.06,2.91,3.06,138118.780474],["2026-08-13",3.09,3.18,3.03,3.16,177483.170901],["2026-08-14",3.15,3.16,3.09,3.1,90586.492879]]}