{"t":"ESTA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-07-19",26.0,27.0,24.11,24.75,1939000.0],["2018-07-20",24.66,26.88,24.5,26.39,443500.0],["2018-07-23",26.38,27.76,25.52,26.98,172200.0],["2018-07-24",27.32,27.39,25.48,26.25,60400.0],["2018-07-25",26.1,26.24,25.06,25.3,66100.0],["2018-07-26",25.34,25.5,25.0,25.15,98000.0],["2018-07-27",25.5,25.84,24.5,24.93,65000.0],["2018-07-30",24.82,26.42,24.5,24.67,25700.0],["2018-07-31",25.01,26.36,24.5,26.02,57600.0],["2018-08-01",26.5,26.5,25.36,26.08,33400.0],["2018-08-02",26.5,26.5,25.4,25.43,24300.0],["2018-08-03",25.14,26.39,25.14,25.35,10100.0],["2018-08-06",25.4,26.5,25.4,25.5,66200.0],["2018-08-07",26.0,26.12,25.32,25.48,19700.0],["2018-08-08",25.66,26.39,25.56,25.76,21800.0],["2018-08-09",25.83,26.0,25.34,25.87,7500.0],["2018-08-10",25.65,26.7,25.65,26.55,37700.0],["2018-08-13",26.76,27.57,25.93,27.22,120500.0],["2018-08-14",27.7,27.7,25.49,25.67,137100.0],["2018-08-15",25.51,26.48,25.05,26.48,126000.0],["2018-08-16",26.28,26.46,25.62,26.22,39200.0],["2018-08-17",26.39,27.07,25.74,26.44,51600.0],["2018-08-20",26.33,26.64,25.05,25.24,35600.0],["2018-08-21",25.34,25.9,24.75,25.15,47500.0],["2018-08-22",25.09,25.98,24.7,24.99,60600.0],["2018-08-23",25.37,25.69,24.5,25.19,24900.0],["2018-08-24",24.9,25.55,24.87,25.47,8300.0],["2018-08-27",25.56,26.49,25.22,25.51,15800.0],["2018-08-28",25.68,26.27,25.23,26.0,5500.0],["2018-08-29",25.98,26.98,25.89,26.66,24300.0],["2018-08-30",26.8,30.71,26.36,27.7,65900.0],["2018-08-31",27.33,29.22,26.8,27.75,59900.0],["2018-09-04",27.75,29.28,27.27,28.25,66500.0],["2018-09-05",28.14,29.06,26.15,27.02,42200.0],["2018-09-06",27.03,27.5,25.68,26.48,25400.0],["2018-09-07",26.33,27.51,26.18,26.64,16300.0],["2018-09-10",26.68,26.87,25.89,26.1,20600.0],["2018-09-11",26.1,27.0,25.15,26.1,37000.0],["2018-09-12",26.1,26.94,26.03,26.77,6200.0],["2018-09-13",26.91,26.91,26.1,26.3,12000.0],["2018-09-14",26.37,26.49,25.5,25.84,71000.0],["2018-09-17",25.78,26.4,25.05,25.48,13800.0],["2018-09-18",25.77,25.98,23.55,24.38,98600.0],["2018-09-19",24.46,25.13,23.58,24.0,43100.0],["2018-09-20",24.02,25.0,22.03,23.65,22500.0],["2018-09-21",23.66,24.9,23.66,24.3,11300.0],["2018-09-24",24.22,24.9,23.5,23.5,8100.0],["2018-09-25",23.57,24.5,23.57,24.34,6700.0],["2018-09-26",24.15,24.5,23.75,24.05,7600.0],["2018-09-27",24.04,24.15,22.72,23.35,20500.0],["2018-09-28",23.61,24.29,23.31,24.1,23100.0],["2018-10-01",23.94,24.73,23.8,24.07,57600.0],["2018-10-02",24.1,24.99,23.94,24.04,48700.0],["2018-10-03",24.08,24.51,23.68,23.71,47500.0],["2018-10-04",23.6,24.06,23.25,23.44,41000.0],["2018-10-05",23.43,24.48,23.21,23.75,19200.0],["2018-10-08",23.95,24.45,23.32,23.49,51500.0],["2018-10-09",23.4,24.1,23.4,23.74,5200.0],["2018-10-10",24.2,24.2,22.13,22.89,57900.0],["2018-10-11",22.76,23.19,22.25,22.75,63500.0],["2018-10-12",22.88,23.94,22.63,22.98,28900.0],["2018-10-15",22.98,24.18,22.64,22.64,9200.0],["2018-10-16",22.77,24.99,22.77,23.76,23100.0],["2018-10-17",23.8,24.26,23.09,24.2,8400.0],["2018-10-18",24.04,24.33,23.62,23.66,3500.0],["2018-10-19",23.76,24.37,23.76,23.85,3200.0],["2018-10-22",23.88,24.63,23.8,23.8,1500.0],["2018-10-23",23.69,23.77,22.49,23.0,21200.0],["2018-10-24",22.99,23.5,21.2,22.59,19600.0],["2018-10-25",22.75,23.34,21.54,22.15,50000.0],["2018-10-26",22.05,22.16,21.03,21.99,76400.0],["2018-10-29",22.23,22.39,20.05,21.09,84200.0],["2018-10-30",21.03,23.82,20.37,21.54,26300.0],["2018-10-31",21.69,23.78,21.44,22.82,25100.0],["2018-11-01",22.99,24.0,22.99,23.86,25400.0],["2018-11-02",23.97,24.76,23.24,24.22,20100.0],["2018-11-05",24.33,25.28,24.33,25.28,57500.0],["2018-11-06",25.25,25.64,25.25,25.39,14100.0],["2018-11-07",25.57,26.25,25.0,25.67,52600.0],["2018-11-08",25.77,26.0,23.91,25.29,14100.0],["2018-11-09",25.19,25.99,24.31,25.99,2700.0],["2018-11-12",25.8,26.0,24.39,25.0,18100.0],["2018-11-13",25.3,27.4,25.3,27.0,67200.0],["2018-11-14",27.4,27.8,26.44,27.57,57800.0],["2018-11-15",27.57,27.75,26.15,27.07,19400.0],["2018-11-16",27.0,27.0,25.5,26.12,12300.0],["2018-11-19",26.04,26.44,23.5,25.36,29000.0],["2018-11-20",25.31,26.5,25.31,26.23,32300.0],["2018-11-21",26.01,26.5,25.23,25.88,14600.0],["2018-11-23",25.46,26.5,24.88,24.9,6800.0],["2018-11-26",25.39,26.5,25.39,26.5,11400.0],["2018-11-27",26.5,27.11,26.16,27.11,19100.0],["2018-11-28",26.7,27.8,26.04,26.5,40100.0],["2018-11-29",26.57,27.13,25.88,26.26,22000.0],["2018-11-30",25.91,26.2,25.7,25.88,42700.0],["2018-12-03",26.12,26.89,25.56,25.94,13400.0],["2018-12-04",26.13,26.7,25.76,26.47,3100.0],["2018-12-06",26.21,26.75,26.15,26.61,13700.0],["2018-12-07",26.5,26.99,26.18,26.4,7400.0],["2018-12-10",26.3,26.35,25.21,25.31,21500.0],["2018-12-11",25.44,25.85,24.87,24.87,5300.0],["2018-12-12",25.1,25.1,23.31,23.35,86800.0],["2018-12-13",23.94,24.02,23.22,23.46,16800.0],["2018-12-14",23.39,25.06,22.18,23.62,178900.0],["2018-12-17",23.36,23.87,22.48,22.72,35000.0],["2018-12-18",23.12,23.5,22.22,22.24,18400.0],["2018-12-19",23.26,25.48,22.23,22.99,102900.0],["2018-12-20",23.17,23.9,22.19,22.8,51300.0],["2018-12-21",22.89,23.43,22.13,22.13,53800.0],["2018-12-24",22.19,22.76,21.25,21.93,61700.0],["2018-12-26",23.15,24.06,22.36,24.06,92800.0],["2018-12-27",23.94,27.0,23.94,26.87,47600.0],["2018-12-28",26.65,26.65,25.0,25.85,23300.0],["2018-12-31",26.03,27.55,26.0,27.42,36500.0],["2019-01-02",26.59,28.0,26.59,28.0,35300.0],["2019-01-03",27.47,28.0,25.57,26.0,37200.0],["2019-01-04",25.93,26.75,25.32,26.01,12300.0],["2019-01-07",26.0,27.36,25.75,26.98,24600.0],["2019-01-08",27.5,27.8,25.01,25.85,25100.0],["2019-01-09",26.18,26.96,25.47,26.02,32200.0],["2019-01-10",25.64,27.85,25.64,27.48,52300.0],["2019-01-11",27.4,27.66,26.19,27.4,152000.0],["2019-01-14",27.1,27.6,26.15,26.33,56200.0],["2019-01-15",26.35,27.06,26.11,26.68,26700.0],["2019-01-16",26.57,27.5,26.37,27.17,97500.0],["2019-01-17",27.0,28.92,26.7,26.74,98500.0],["2019-01-18",26.79,27.44,26.07,26.7,62800.0],["2019-01-22",26.34,28.11,26.1,27.31,20500.0],["2019-01-23",27.21,27.31,27.0,27.0,4700.0],["2019-01-24",27.02,27.02,25.79,26.63,35700.0],["2019-01-25",27.08,27.71,27.0,27.55,19500.0],["2019-01-28",27.27,27.89,27.0,27.0,11300.0],["2019-01-29",27.0,28.36,27.0,27.3,36500.0],["2019-01-30",27.24,27.61,27.0,27.13,54800.0],["2019-01-31",27.42,27.42,26.32,26.51,45300.0],["2019-02-01",26.4,27.36,26.4,26.67,37800.0],["2019-02-04",26.61,27.32,26.0,26.31,15900.0],["2019-02-05",26.53,27.32,26.48,26.97,14900.0],["2019-02-06",26.64,27.24,25.11,25.83,44000.0],["2019-02-07",25.71,26.8,25.2,26.35,22800.0],["2019-02-08",26.36,26.43,25.42,25.92,19000.0],["2019-02-11",25.9,26.37,25.8,26.02,10800.0],["2019-02-12",26.17,26.39,25.04,25.41,22800.0],["2019-02-13",25.82,25.95,25.0,25.45,16900.0],["2019-02-14",25.5,25.82,25.0,25.1,17200.0],["2019-02-15",25.48,25.87,25.16,25.66,22300.0],["2019-02-19",25.6,26.63,25.41,25.66,27100.0],["2019-02-20",25.54,26.7,25.54,26.25,20400.0],["2019-02-21",26.25,26.25,26.0,26.2,7300.0],["2019-02-22",26.18,26.24,26.0,26.01,15900.0],["2019-02-25",26.15,26.51,26.0,26.31,9500.0],["2019-02-26",26.27,26.98,25.89,26.61,11600.0],["2019-02-27",26.44,27.1,25.86,25.91,5100.0],["2019-02-28",25.98,26.53,25.5,25.56,3300.0],["2019-03-01",25.78,27.1,25.56,26.8,32700.0],["2019-03-04",26.63,27.09,26.33,26.72,12800.0],["2019-03-05",26.83,27.4,26.35,27.1,18400.0],["2019-03-06",27.11,27.4,25.81,26.1,31400.0],["2019-03-07",26.31,27.0,26.12,26.74,50000.0],["2019-03-08",26.69,26.85,26.5,26.85,3400.0],["2019-03-11",26.85,27.32,26.72,27.15,13200.0],["2019-03-12",27.24,27.39,26.84,27.16,30200.0],["2019-03-13",27.15,28.0,27.0,27.98,60400.0],["2019-03-14",27.83,28.68,27.75,27.86,28700.0],["2019-03-15",27.94,28.3,27.9,27.91,38900.0],["2019-03-18",27.8,28.04,27.0,27.46,72900.0],["2019-03-19",27.94,27.94,27.42,27.51,27600.0],["2019-03-20",27.51,28.75,27.1,28.27,54600.0],["2019-03-21",28.28,30.06,26.75,27.0,123200.0],["2019-03-22",27.1,27.2,26.61,26.69,115600.0],["2019-03-25",26.75,26.77,25.88,26.15,51000.0],["2019-03-26",26.73,26.73,24.25,24.61,70700.0],["2019-03-27",24.32,26.08,24.32,25.13,102400.0],["2019-03-28",25.29,26.25,24.69,25.5,65900.0],["2019-03-29",25.53,25.62,23.03,24.04,142900.0],["2019-04-01",24.19,25.64,23.8,25.29,60800.0],["2019-04-02",25.15,25.46,24.07,24.15,120000.0],["2019-04-03",24.35,24.74,23.81,24.07,37500.0],["2019-04-04",24.0,24.72,23.75,23.89,114800.0],["2019-04-05",24.2,25.53,24.2,24.92,61000.0],["2019-04-08",25.06,25.79,25.0,25.01,34000.0],["2019-04-09",25.18,25.81,24.3,24.45,20900.0],["2019-04-10",24.4,24.4,22.0,23.51,397300.0],["2019-04-11",23.45,23.45,21.04,21.17,257800.0],["2019-04-12",21.25,22.46,21.2,22.01,198900.0],["2019-04-15",22.08,22.7,22.0,22.08,43400.0],["2019-04-16",22.14,22.65,22.0,22.3,58800.0],["2019-04-17",22.42,22.49,21.5,22.2,59700.0],["2019-04-18",22.46,24.0,22.2,23.33,127300.0],["2019-04-22",23.23,23.44,23.0,23.09,22100.0],["2019-04-23",23.05,23.61,22.47,23.3,83900.0],["2019-04-24",23.32,23.46,22.8,23.16,9200.0],["2019-04-25",23.18,25.75,22.92,25.25,135400.0],["2019-04-26",25.12,26.44,24.5,26.44,48600.0],["2019-04-29",26.33,26.33,25.65,26.28,41900.0],["2019-04-30",26.04,26.49,25.08,25.13,17400.0],["2019-05-01",25.21,25.89,24.42,25.0,30400.0],["2019-05-02",25.0,25.68,24.5,25.48,26500.0],["2019-05-03",25.49,26.44,25.0,25.99,29000.0],["2019-05-06",25.68,26.73,25.68,26.72,19400.0],["2019-05-07",26.7,27.5,26.18,26.54,113400.0],["2019-05-08",26.89,26.89,25.36,26.34,47300.0],["2019-05-09",26.05,26.75,25.56,26.44,108300.0],["2019-05-10",26.47,26.9,26.33,26.4,27300.0],["2019-05-13",26.31,26.9,26.2,26.44,64000.0],["2019-05-14",26.58,26.65,26.01,26.34,75500.0],["2019-05-15",26.7,26.86,26.34,26.54,67400.0],["2019-05-16",26.78,26.86,26.27,26.73,31300.0],["2019-05-17",26.67,26.86,26.09,26.09,40100.0],["2019-05-20",26.01,26.89,24.87,26.25,152300.0],["2019-05-21",26.28,26.62,25.28,25.74,101200.0],["2019-05-22",25.61,25.61,24.16,24.44,83100.0],["2019-05-23",24.43,24.45,21.65,23.03,259400.0],["2019-05-24",23.15,25.38,23.15,24.34,127900.0],["2019-05-28",24.68,25.44,23.16,24.09,143400.0],["2019-05-29",24.0,24.12,23.4,23.47,29800.0],["2019-05-30",23.13,23.74,23.03,23.32,68100.0],["2019-05-31",23.13,23.55,21.9,22.85,70500.0],["2019-06-03",22.82,23.69,22.82,23.05,43300.0],["2019-06-04",23.33,23.56,22.87,23.29,37300.0],["2019-06-05",23.51,23.73,22.54,22.75,85400.0],["2019-06-06",22.72,22.75,22.0,22.22,29300.0],["2019-06-07",22.56,23.0,22.12,22.98,40200.0],["2019-06-10",22.81,23.37,22.07,22.4,67900.0],["2019-06-11",22.62,22.82,22.22,22.65,28100.0],["2019-06-12",22.63,22.87,22.12,22.31,16400.0],["2019-06-13",22.05,22.59,21.8,22.05,54100.0],["2019-06-14",22.09,22.84,21.7,22.14,29400.0],["2019-06-17",22.27,22.59,21.71,22.0,16600.0],["2019-06-18",22.5,23.63,22.26,22.45,69900.0],["2019-06-19",22.43,22.83,21.98,22.46,67300.0],["2019-06-20",22.5,22.99,21.76,22.56,277400.0],["2019-06-21",22.25,22.3,21.59,22.25,66900.0],["2019-06-24",22.26,22.35,21.8,21.86,17900.0],["2019-06-25",21.85,22.11,21.37,21.62,21300.0],["2019-06-26",21.53,21.57,20.76,21.0,37600.0],["2019-06-27",20.99,21.37,20.31,21.01,34200.0],["2019-06-28",22.08,22.31,20.83,21.99,285700.0],["2019-07-01",22.34,22.64,21.34,21.48,73900.0],["2019-07-02",21.07,21.76,20.83,20.94,59600.0],["2019-07-03",21.0,21.42,20.7,21.09,28800.0],["2019-07-05",21.02,21.02,20.08,20.9,47700.0],["2019-07-08",20.79,21.73,20.59,21.71,44700.0],["2019-07-09",21.49,22.24,21.15,21.45,51100.0],["2019-07-10",21.72,22.5,20.7,20.9,73300.0],["2019-07-11",21.08,22.48,20.84,22.44,96300.0],["2019-07-12",22.88,23.55,22.64,23.01,76200.0],["2019-07-15",23.07,23.5,22.55,23.0,49000.0],["2019-07-16",23.0,23.26,22.63,23.26,55500.0],["2019-07-17",23.49,23.49,22.83,23.15,58300.0],["2019-07-18",23.08,23.24,22.25,23.02,31500.0],["2019-07-19",23.03,23.19,22.86,23.08,26700.0],["2019-07-22",23.0,23.17,22.5,23.16,62600.0],["2019-07-23",23.16,23.52,22.84,23.4,86300.0],["2019-07-24",23.47,24.0,23.31,23.66,57000.0],["2019-07-25",23.77,24.47,23.38,23.38,48300.0],["2019-07-26",23.44,25.25,23.43,24.63,87400.0],["2019-07-29",24.69,25.9,24.32,25.61,100800.0],["2019-07-30",25.49,25.59,24.84,25.25,29200.0],["2019-07-31",25.3,25.7,24.75,24.96,64500.0],["2019-08-01",24.99,25.84,24.56,25.37,98600.0],["2019-08-02",25.03,25.55,24.55,24.6,50500.0],["2019-08-05",24.38,24.46,23.14,24.4,79800.0],["2019-08-06",24.51,24.53,22.88,23.43,110100.0],["2019-08-07",22.82,23.49,22.8,23.24,41900.0],["2019-08-08",23.28,23.87,23.08,23.42,49200.0],["2019-08-09",23.38,23.83,22.28,23.05,86100.0],["2019-08-12",23.01,23.57,21.56,23.15,167800.0],["2019-08-13",24.56,25.91,22.05,22.54,139800.0],["2019-08-14",22.38,22.79,21.25,21.94,115100.0],["2019-08-15",22.05,22.21,20.71,21.75,100800.0],["2019-08-16",22.01,22.01,20.55,20.69,151300.0],["2019-08-19",20.82,21.17,19.61,20.0,137100.0],["2019-08-20",20.17,20.42,19.95,20.13,164300.0],["2019-08-21",20.13,21.37,20.13,20.96,86300.0],["2019-08-22",20.99,21.94,20.85,20.98,75300.0],["2019-08-23",21.2,21.66,20.12,20.48,88800.0],["2019-08-26",20.61,20.75,20.32,20.39,29500.0],["2019-08-27",20.45,20.54,20.0,20.0,57300.0],["2019-08-28",19.93,20.29,19.8,20.17,60800.0],["2019-08-29",20.27,20.27,19.92,20.0,42600.0],["2019-08-30",20.1,20.15,19.4,19.88,121200.0],["2019-09-03",19.88,20.05,19.23,19.28,108800.0],["2019-09-04",19.35,19.5,17.92,17.99,159200.0],["2019-09-05",18.38,18.71,17.99,18.27,102700.0],["2019-09-06",18.29,19.04,18.09,18.38,71900.0],["2019-09-09",18.5,19.52,18.5,19.14,122800.0],["2019-09-10",19.03,20.59,16.55,19.17,79200.0],["2019-09-11",19.36,21.06,19.36,20.77,75700.0],["2019-09-12",20.73,21.65,20.52,20.8,79900.0],["2019-09-13",20.75,21.5,20.75,20.94,61100.0],["2019-09-16",20.68,21.22,20.42,20.73,99500.0],["2019-09-17",20.7,20.97,20.09,20.73,147900.0],["2019-09-18",20.74,20.94,20.13,20.35,88400.0],["2019-09-19",20.5,20.75,19.95,20.17,74200.0],["2019-09-20",20.15,20.36,19.59,19.98,62700.0],["2019-09-23",19.95,20.3,19.77,20.0,47700.0],["2019-09-24",19.93,20.09,19.37,19.75,56900.0],["2019-09-25",19.73,20.05,19.42,19.62,31400.0],["2019-09-26",19.62,20.23,18.85,18.96,54100.0],["2019-09-27",18.97,18.97,18.1,18.56,132300.0],["2019-09-30",18.57,19.29,18.4,18.91,127700.0],["2019-10-01",19.07,19.5,18.52,19.11,114600.0],["2019-10-02",19.0,19.06,17.78,18.44,86800.0],["2019-10-03",18.4,18.98,18.0,18.4,55800.0],["2019-10-04",18.53,18.53,18.06,18.48,47400.0],["2019-10-07",18.59,20.59,18.35,20.0,119800.0],["2019-10-08",19.88,19.88,18.13,18.33,137300.0],["2019-10-09",18.44,18.49,17.41,17.8,95800.0],["2019-10-10",17.94,18.77,17.03,17.32,258200.0],["2019-10-11",17.5,18.73,17.42,18.1,223400.0],["2019-10-14",18.05,18.3,17.19,17.43,59700.0],["2019-10-15",17.39,18.06,17.27,17.65,218000.0],["2019-10-16",17.77,18.56,17.77,18.25,113000.0],["2019-10-17",18.16,19.0,18.16,18.84,46000.0],["2019-10-18",18.84,18.95,18.52,18.58,26200.0],["2019-10-21",18.64,19.0,18.25,18.66,106400.0],["2019-10-22",18.68,18.81,18.1,18.24,54200.0],["2019-10-23",18.23,18.77,17.9,18.39,52900.0],["2019-10-24",18.47,18.6,18.03,18.39,61500.0],["2019-10-25",18.38,18.61,17.97,18.31,58100.0],["2019-10-28",18.08,18.65,18.03,18.45,64500.0],["2019-10-29",18.42,18.76,18.3,18.5,50600.0],["2019-10-30",18.39,18.76,18.21,18.4,64100.0],["2019-10-31",18.37,18.55,18.11,18.55,36000.0],["2019-11-01",18.56,19.47,18.51,19.46,69500.0],["2019-11-04",19.52,20.59,19.35,20.2,131800.0],["2019-11-05",20.23,21.47,20.11,20.94,114100.0],["2019-11-06",20.92,21.23,20.18,20.74,45700.0],["2019-11-07",21.16,21.63,20.83,21.45,233500.0],["2019-11-08",21.5,23.32,21.5,22.95,109400.0],["2019-11-11",22.87,24.0,22.64,23.72,172000.0],["2019-11-12",23.72,23.84,22.92,23.66,83900.0],["2019-11-13",22.74,24.53,22.74,23.65,79100.0],["2019-11-14",23.31,24.52,23.31,23.75,82300.0],["2019-11-15",23.81,23.94,23.19,23.83,166600.0],["2019-11-18",23.78,24.54,23.4,23.67,96800.0],["2019-11-19",24.01,24.01,23.23,23.54,134800.0],["2019-11-20",23.45,23.86,22.65,23.04,106300.0],["2019-11-21",23.03,23.44,22.37,22.47,45300.0],["2019-11-22",22.58,22.84,22.34,22.59,41800.0],["2019-11-25",22.54,22.72,22.03,22.41,67400.0],["2019-11-26",22.53,23.84,22.51,23.56,107600.0],["2019-11-27",23.63,24.39,23.45,24.04,62200.0],["2019-11-29",24.03,24.39,23.85,24.14,30800.0],["2019-12-02",24.07,24.3,23.41,23.56,71100.0],["2019-12-03",23.28,24.14,23.25,23.98,71300.0],["2019-12-04",24.1,24.24,23.64,23.91,180300.0],["2019-12-05",23.95,24.64,23.86,24.4,143100.0],["2019-12-06",24.4,25.5,24.12,25.09,131100.0],["2019-12-09",25.03,26.36,24.69,26.07,104300.0],["2019-12-10",26.01,26.01,25.26,25.67,110500.0],["2019-12-11",25.5,26.5,25.34,25.58,41900.0],["2019-12-12",25.55,26.2,25.23,25.56,92900.0],["2019-12-13",25.71,25.72,25.23,25.45,110200.0],["2019-12-16",25.16,25.72,25.03,25.31,132800.0],["2019-12-17",25.2,25.5,25.13,25.35,113700.0],["2019-12-18",25.36,26.0,25.13,25.87,183800.0],["2019-12-19",26.0,26.1,25.58,25.97,80400.0],["2019-12-20",25.96,26.1,25.23,25.96,86000.0],["2019-12-23",26.09,27.72,25.6,27.27,149200.0],["2019-12-24",27.24,27.29,26.9,27.15,18300.0],["2019-12-26",27.2,27.5,26.53,27.37,92800.0],["2019-12-27",27.18,27.6,26.77,27.09,81100.0],["2019-12-30",27.0,27.42,26.26,27.15,111200.0],["2019-12-31",26.75,27.72,26.75,27.66,82900.0],["2020-01-02",27.63,28.26,26.85,27.74,131600.0],["2020-01-03",27.88,28.96,27.41,28.47,142800.0],["2020-01-06",28.4,28.98,27.95,28.38,114700.0],["2020-01-07",28.43,28.8,28.04,28.48,122700.0],["2020-01-08",28.46,28.91,28.27,28.54,98400.0],["2020-01-09",28.71,29.78,27.74,28.98,89300.0],["2020-01-10",29.04,29.11,28.64,28.72,86500.0],["2020-01-13",28.8,28.8,27.52,28.49,98100.0],["2020-01-14",28.47,28.69,27.72,28.03,95200.0],["2020-01-15",28.03,28.86,27.0,27.43,55700.0],["2020-01-16",27.52,27.95,27.24,27.77,66900.0],["2020-01-17",27.94,27.94,27.38,27.41,38000.0],["2020-01-21",27.2,27.37,26.72,26.94,56100.0],["2020-01-22",27.09,27.17,26.89,27.14,56500.0],["2020-01-23",27.05,27.31,26.76,27.2,100100.0],["2020-01-24",27.2,27.21,26.32,26.32,44000.0],["2020-01-27",26.0,26.8,25.97,26.22,37400.0],["2020-01-28",26.3,27.03,26.0,26.37,70500.0],["2020-01-29",25.57,27.4,24.74,26.57,519000.0],["2020-01-30",27.56,27.79,25.82,26.89,1033600.0],["2020-01-31",26.93,27.36,26.11,27.28,245300.0],["2020-02-03",27.37,28.73,27.22,28.0,185400.0],["2020-02-04",28.19,28.77,27.67,27.79,89300.0],["2020-02-05",27.84,27.84,26.56,27.23,70800.0],["2020-02-06",27.23,27.23,26.44,26.64,167800.0],["2020-02-07",26.43,26.45,25.67,25.81,135600.0],["2020-02-10",25.94,26.43,25.71,25.71,51000.0],["2020-02-11",25.77,25.94,25.25,25.57,63700.0],["2020-02-12",25.65,25.65,24.91,25.4,37500.0],["2020-02-13",25.29,25.5,24.75,25.03,70100.0],["2020-02-14",25.04,25.16,24.45,24.84,44100.0],["2020-02-18",24.77,26.54,24.27,24.75,63600.0],["2020-02-19",24.82,26.7,24.25,24.89,47700.0],["2020-02-20",24.82,25.81,24.46,24.64,31300.0],["2020-02-21",24.61,24.67,23.74,23.91,52300.0],["2020-02-24",23.27,25.25,22.02,22.58,105000.0],["2020-02-25",22.55,22.55,19.91,20.32,301000.0],["2020-02-26",20.41,21.23,20.41,20.68,163200.0],["2020-02-27",20.54,20.54,19.91,20.02,102500.0],["2020-02-28",19.87,21.86,19.87,20.23,112600.0],["2020-03-02",20.34,21.86,19.89,19.93,305100.0],["2020-03-03",20.01,20.71,18.85,19.27,72700.0],["2020-03-04",19.48,20.75,19.48,20.61,105600.0],["2020-03-05",20.25,20.25,19.41,19.91,72200.0],["2020-03-06",19.39,21.5,18.69,19.08,94100.0],["2020-03-09",18.24,18.64,16.8,16.81,132300.0],["2020-03-10",17.3,17.56,15.65,16.07,207100.0],["2020-03-11",15.91,16.18,15.09,15.15,169900.0],["2020-03-12",14.26,14.93,13.58,13.58,157300.0],["2020-03-13",14.5,14.97,13.06,13.95,517300.0],["2020-03-16",14.62,14.62,12.0,12.79,170400.0],["2020-03-17",12.74,14.84,12.12,14.58,183400.0],["2020-03-18",13.92,14.4,7.56,7.56,252500.0],["2020-03-19",8.1,11.88,8.0,11.7,1177700.0],["2020-03-20",12.0,12.84,11.6,11.66,142000.0],["2020-03-23",11.7,12.67,10.65,11.57,52600.0],["2020-03-24",11.52,13.41,11.52,12.59,84600.0],["2020-03-25",12.7,13.34,12.09,12.79,96000.0],["2020-03-26",12.88,13.42,12.31,13.3,82600.0],["2020-03-27",13.0,14.18,12.65,13.8,123400.0],["2020-03-30",13.98,14.01,13.23,13.7,109600.0],["2020-03-31",13.75,14.45,13.5,14.45,138200.0],["2020-04-01",14.08,14.11,12.99,13.12,212200.0],["2020-04-02",13.17,14.18,12.37,12.5,78500.0],["2020-04-03",12.41,12.5,11.21,11.73,48400.0],["2020-04-06",12.54,13.42,12.28,12.57,33300.0],["2020-04-07",12.5,13.82,12.19,13.62,155100.0],["2020-04-08",13.79,14.55,13.41,13.91,71200.0],["2020-04-09",14.25,14.92,13.01,14.34,139000.0],["2020-04-13",14.36,14.36,13.37,13.88,89800.0],["2020-04-14",14.19,14.65,14.0,14.3,79000.0],["2020-04-15",14.1,14.2,13.52,14.0,43100.0],["2020-04-16",14.14,14.67,13.66,14.25,69700.0],["2020-04-17",14.62,15.85,13.25,15.82,189700.0],["2020-04-20",15.68,16.01,13.96,14.27,104400.0],["2020-04-21",14.11,15.2,13.87,14.95,51100.0],["2020-04-22",15.18,15.99,14.63,15.41,52300.0],["2020-04-23",15.7,17.5,15.08,15.53,134000.0],["2020-04-24",15.73,17.22,15.32,16.66,63800.0],["2020-04-27",16.98,18.02,16.9,17.79,75000.0],["2020-04-28",18.1,19.05,17.85,18.68,159600.0],["2020-04-29",19.19,19.19,17.69,18.07,71000.0],["2020-04-30",17.89,17.89,17.01,17.48,104600.0],["2020-05-01",17.26,17.36,15.32,15.84,105400.0],["2020-05-04",15.51,16.36,15.5,15.93,90400.0],["2020-05-05",16.3,17.98,15.99,17.93,90200.0],["2020-05-06",18.28,18.98,17.33,17.9,204900.0],["2020-05-07",18.32,19.01,17.64,17.91,67900.0],["2020-05-08",17.39,18.9,16.17,18.42,79800.0],["2020-05-11",18.08,18.15,17.66,18.01,76900.0],["2020-05-12",18.41,18.7,17.81,17.99,54100.0],["2020-05-13",17.79,17.87,16.44,17.22,49300.0],["2020-05-14",16.81,17.48,15.2,17.45,96400.0],["2020-05-15",17.14,17.58,16.3,16.44,70800.0],["2020-05-18",16.91,17.84,16.78,17.06,47500.0],["2020-05-19",17.04,17.27,15.79,15.99,34600.0],["2020-05-20",16.42,17.3,16.18,17.12,109000.0],["2020-05-21",17.3,18.49,16.77,18.26,216300.0],["2020-05-22",17.75,18.01,17.28,17.75,136300.0],["2020-05-26",18.0,18.5,17.64,18.14,90300.0],["2020-05-27",18.49,18.87,17.6,18.71,81400.0],["2020-05-28",18.83,20.91,18.83,19.77,147500.0],["2020-05-29",19.77,19.8,18.96,19.68,64600.0],["2020-06-01",19.28,20.35,19.28,19.97,79300.0],["2020-06-02",20.21,20.49,19.84,20.3,43100.0],["2020-06-03",20.31,20.9,19.93,20.76,67800.0],["2020-06-04",20.62,21.16,19.3,19.39,84200.0],["2020-06-05",20.07,21.25,19.92,20.64,106400.0],["2020-06-08",20.25,20.77,19.81,20.33,60300.0],["2020-06-09",20.09,20.81,19.3,19.34,23700.0],["2020-06-10",19.25,19.68,17.47,18.3,75600.0],["2020-06-11",17.62,17.68,16.26,16.99,208800.0],["2020-06-12",17.32,19.42,17.16,18.06,83900.0],["2020-06-15",17.44,17.5,16.75,16.96,151700.0],["2020-06-16",17.63,17.82,16.16,17.75,98500.0],["2020-06-17",17.75,18.24,17.12,18.04,36100.0],["2020-06-18",17.94,18.19,17.27,17.51,18200.0],["2020-06-19",17.74,18.07,17.13,17.55,30900.0],["2020-06-22",17.35,17.88,16.88,17.63,23600.0],["2020-06-23",17.94,17.97,16.86,17.95,27700.0],["2020-06-24",17.72,17.72,16.52,17.22,70600.0],["2020-06-25",16.97,17.68,16.85,17.17,31100.0],["2020-06-26",17.15,17.51,16.5,17.03,80100.0],["2020-06-29",16.94,17.98,16.59,17.26,44100.0],["2020-06-30",17.1,19.02,16.85,18.68,104600.0],["2020-07-01",18.55,19.25,17.46,18.85,103500.0],["2020-07-02",19.38,19.83,18.0,18.5,39800.0],["2020-07-06",18.74,18.74,16.98,17.58,45600.0],["2020-07-07",17.27,19.21,17.14,17.9,52900.0],["2020-07-08",18.14,18.28,16.1,16.15,26100.0],["2020-07-09",16.29,17.27,16.21,16.36,37400.0],["2020-07-10",16.37,17.1,15.47,15.5,27900.0],["2020-07-13",15.78,16.58,15.66,15.66,22900.0],["2020-07-14",15.49,16.24,14.61,15.17,34900.0],["2020-07-15",15.49,16.8,15.03,16.73,30900.0],["2020-07-16",16.51,16.79,15.6,16.25,45100.0],["2020-07-17",16.18,16.34,15.83,16.16,3400.0],["2020-07-20",16.18,16.84,15.56,16.82,21200.0],["2020-07-21",16.82,16.93,15.75,16.55,45000.0],["2020-07-22",16.5,16.5,15.93,16.48,17100.0],["2020-07-23",16.24,16.74,15.66,16.65,11300.0],["2020-07-24",16.42,16.98,15.51,16.81,50000.0],["2020-07-27",16.85,17.15,15.96,16.45,19000.0],["2020-07-28",16.46,16.77,15.73,16.32,23900.0],["2020-07-29",16.35,17.48,16.35,17.44,28900.0],["2020-07-30",17.35,17.77,16.2,17.69,32300.0],["2020-07-31",17.75,18.0,16.58,18.0,44600.0],["2020-08-03",17.85,17.86,16.92,17.59,22300.0],["2020-08-04",17.65,17.65,17.09,17.5,16400.0],["2020-08-05",17.5,17.71,17.0,17.7,104400.0],["2020-08-06",17.15,17.79,17.15,17.74,22500.0],["2020-08-07",17.47,19.1,16.77,18.8,65300.0],["2020-08-10",18.71,18.89,16.89,18.76,45000.0],["2020-08-11",18.91,19.45,18.1,18.99,42400.0],["2020-08-12",18.99,19.18,18.49,18.76,27200.0],["2020-08-13",18.89,18.93,17.98,18.06,28100.0],["2020-08-14",17.98,18.45,17.61,17.8,6800.0],["2020-08-17",17.73,17.75,17.26,17.62,10200.0],["2020-08-18",17.75,17.92,17.36,17.7,6300.0],["2020-08-19",17.6,18.29,17.28,17.48,28400.0],["2020-08-20",17.44,18.26,17.43,17.6,51700.0],["2020-08-21",17.55,18.08,17.02,17.21,14500.0],["2020-08-24",17.42,17.61,16.27,17.09,57700.0],["2020-08-25",17.33,18.76,16.63,18.33,59000.0],["2020-08-26",18.57,18.8,18.04,18.67,43600.0],["2020-08-27",18.8,18.8,18.0,18.26,23100.0],["2020-08-28",18.14,18.14,17.15,17.6,35700.0],["2020-08-31",17.6,18.54,17.43,18.27,63600.0],["2020-09-01",18.25,19.1,18.19,18.8,94400.0],["2020-09-02",19.0,19.8,17.8,19.4,39900.0],["2020-09-03",19.45,19.63,19.0,19.05,20500.0],["2020-09-04",19.25,19.5,18.63,19.35,54800.0],["2020-09-08",19.0,19.89,18.38,19.84,53900.0],["2020-09-09",19.94,20.0,19.73,19.98,42500.0],["2020-09-10",20.0,20.0,19.23,19.32,9600.0],["2020-09-11",19.42,19.69,18.51,19.36,28300.0],["2020-09-14",19.01,19.44,18.61,18.61,21400.0],["2020-09-15",18.89,19.32,18.69,18.71,14500.0],["2020-09-16",18.96,18.97,17.0,17.89,90100.0],["2020-09-17",17.55,18.45,17.25,18.2,54600.0],["2020-09-18",18.37,18.82,17.76,18.39,62000.0],["2020-09-21",18.41,18.99,17.57,18.68,18700.0],["2020-09-22",18.56,19.7,17.33,17.6,94100.0],["2020-09-23",17.51,17.99,17.25,17.25,38000.0],["2020-09-24",17.26,17.99,16.5,17.27,40000.0],["2020-09-25",17.22,17.62,16.53,17.62,28000.0],["2020-09-28",18.0,18.77,17.82,18.67,19100.0],["2020-09-29",18.36,18.74,17.98,18.59,19800.0],["2020-09-30",18.6,19.0,18.02,18.53,37800.0],["2020-10-01",18.6,19.0,18.26,18.94,23200.0],["2020-10-02",18.42,19.46,17.69,18.72,12500.0],["2020-10-05",18.91,18.95,17.71,18.57,17400.0],["2020-10-06",18.37,18.88,17.41,17.41,13600.0],["2020-10-07",17.66,18.54,17.62,18.13,22300.0],["2020-10-08",18.1,18.87,17.9,18.09,17500.0],["2020-10-09",18.08,18.82,17.9,18.65,31800.0],["2020-10-12",19.18,19.3,18.8,19.03,75900.0],["2020-10-13",19.13,19.84,18.9,19.25,31600.0],["2020-10-14",18.94,19.36,18.5,18.96,29700.0],["2020-10-15",18.61,18.9,18.52,18.78,8600.0],["2020-10-16",18.8,18.97,18.06,18.25,22200.0],["2020-10-19",18.24,18.9,17.7,18.27,29000.0],["2020-10-20",18.2,18.8,18.01,18.37,16100.0],["2020-10-21",18.38,22.85,18.32,22.66,201500.0],["2020-10-22",22.32,24.97,22.3,24.86,66200.0],["2020-10-23",24.8,24.8,24.12,24.63,56200.0],["2020-10-26",24.52,24.91,23.7,24.55,37200.0],["2020-10-27",24.55,24.55,22.77,24.02,45200.0],["2020-10-28",23.65,25.62,23.32,24.92,52200.0],["2020-10-29",24.69,26.0,24.63,25.25,19100.0],["2020-10-30",25.2,25.25,23.48,25.03,45200.0],["2020-11-02",25.0,25.72,24.55,25.33,28200.0],["2020-11-03",25.27,25.27,24.57,25.04,31400.0],["2020-11-04",25.06,25.75,25.06,25.36,22300.0],["2020-11-05",25.53,25.75,25.37,25.5,13700.0],["2020-11-06",25.4,25.5,24.74,25.35,7700.0],["2020-11-09",25.89,28.33,25.22,26.85,242700.0],["2020-11-10",27.61,29.2,27.07,27.61,59700.0],["2020-11-11",27.14,27.59,25.09,26.05,52800.0],["2020-11-12",25.34,26.0,25.0,25.56,59600.0],["2020-11-13",25.68,26.8,25.08,25.24,68400.0],["2020-11-16",25.55,26.61,25.5,26.43,42600.0],["2020-11-17",26.0,27.34,26.0,26.65,75400.0],["2020-11-18",25.63,26.86,25.63,26.15,81700.0],["2020-11-19",26.25,26.8,25.54,25.69,83500.0],["2020-11-20",25.82,27.14,25.82,26.25,63300.0],["2020-11-23",26.73,27.34,25.8,25.86,52400.0],["2020-11-24",26.2,27.32,25.78,25.9,80800.0],["2020-11-25",25.9,26.59,25.57,26.5,19600.0],["2020-11-27",26.75,27.17,26.54,27.17,20500.0],["2020-11-30",26.08,26.7,25.93,25.94,71000.0],["2020-12-01",26.24,27.32,25.73,26.08,60200.0],["2020-12-02",26.13,28.04,26.1,27.77,66100.0],["2020-12-03",26.9,28.62,26.9,28.1,75200.0],["2020-12-04",27.41,29.99,27.11,29.5,125700.0],["2020-12-07",28.59,30.76,28.59,30.05,112900.0],["2020-12-08",29.27,31.75,29.16,30.75,95900.0],["2020-12-09",31.15,31.5,29.71,31.07,81700.0],["2020-12-10",29.42,31.38,29.19,30.8,47700.0],["2020-12-11",30.84,31.4,30.67,31.26,18400.0],["2020-12-14",31.33,32.2,30.81,31.5,71300.0],["2020-12-15",31.5,33.07,31.5,32.98,88600.0],["2020-12-16",31.82,32.76,31.55,32.5,148300.0],["2020-12-17",32.77,33.66,32.39,33.08,61800.0],["2020-12-18",33.5,34.44,33.5,34.0,27300.0],["2020-12-21",33.93,34.33,33.67,34.05,46100.0],["2020-12-22",34.19,35.39,34.15,34.35,70300.0],["2020-12-23",34.71,35.35,34.58,35.14,84600.0],["2020-12-24",35.15,35.26,34.41,35.0,19400.0],["2020-12-28",35.03,35.1,34.34,35.0,37300.0],["2020-12-29",35.01,35.8,34.56,35.0,40700.0],["2020-12-30",35.08,36.42,34.85,35.0,33200.0],["2020-12-31",35.16,37.88,34.09,37.64,56200.0],["2021-01-04",37.94,37.94,35.1,36.0,81500.0],["2021-01-05",35.91,37.05,35.7,36.69,67700.0],["2021-01-06",36.91,39.03,36.35,38.0,86800.0],["2021-01-07",37.99,38.45,37.23,37.69,44400.0],["2021-01-08",37.78,38.79,37.26,37.91,47900.0],["2021-01-11",37.97,41.04,37.78,40.59,206200.0],["2021-01-12",41.02,51.24,41.02,49.89,345600.0],["2021-01-13",50.0,51.21,49.22,49.48,167800.0],["2021-01-14",49.51,50.87,46.53,48.0,161400.0],["2021-01-15",48.08,51.97,48.08,51.06,142300.0],["2021-01-19",54.49,54.97,47.62,51.6,134300.0],["2021-01-20",52.11,53.14,48.1,48.12,94100.0],["2021-01-21",49.1,52.86,49.0,50.88,282800.0],["2021-01-22",51.0,54.95,50.28,52.99,165200.0],["2021-01-25",53.13,53.33,51.71,53.28,74400.0],["2021-01-26",53.52,53.93,51.01,51.9,40800.0],["2021-01-27",51.55,51.55,49.84,50.09,36400.0],["2021-01-28",50.26,52.2,50.1,51.62,34200.0],["2021-01-29",51.62,52.54,50.01,50.61,38900.0],["2021-02-01",50.26,51.16,49.69,49.93,98900.0],["2021-02-02",49.98,52.0,49.98,51.66,41000.0],["2021-02-03",52.0,52.0,50.0,51.64,31500.0],["2021-02-04",51.77,54.99,50.99,53.47,65700.0],["2021-02-05",53.84,55.56,53.11,54.94,44700.0],["2021-02-08",55.15,59.75,55.15,57.02,182400.0],["2021-02-09",57.43,65.47,57.43,65.19,201600.0],["2021-02-10",67.21,68.63,64.56,67.0,210900.0],["2021-02-11",67.1,67.81,66.11,67.07,69900.0],["2021-02-12",67.38,70.28,66.12,69.49,88500.0],["2021-02-16",69.81,70.09,67.0,67.07,64300.0],["2021-02-17",67.77,68.49,65.56,68.26,62300.0],["2021-02-18",67.77,70.64,67.0,70.55,68600.0],["2021-02-19",71.19,73.77,70.1,70.4,59900.0],["2021-02-22",70.32,70.32,67.0,68.32,62600.0],["2021-02-23",67.84,73.92,65.25,73.76,90900.0],["2021-02-24",73.76,76.91,68.75,69.52,134900.0],["2021-02-25",69.55,72.16,66.89,67.35,68300.0],["2021-02-26",67.0,69.73,65.3,69.03,84500.0],["2021-03-01",69.13,71.76,69.13,69.78,177200.0],["2021-03-02",69.78,70.0,67.36,68.35,152500.0],["2021-03-03",68.57,68.58,66.17,67.4,26900.0],["2021-03-04",67.4,67.8,60.62,62.44,191300.0],["2021-03-05",63.44,64.83,56.55,61.65,161900.0],["2021-03-08",62.1,63.92,58.28,60.18,104700.0],["2021-03-09",60.77,64.7,60.77,63.0,85700.0],["2021-03-10",61.93,64.76,59.5,63.08,136200.0],["2021-03-11",60.19,64.49,58.73,63.24,131400.0],["2021-03-12",60.15,60.75,54.56,58.97,224700.0],["2021-03-15",53.55,60.24,53.25,58.7,203400.0],["2021-03-16",58.88,60.0,58.02,59.09,178000.0],["2021-03-17",59.97,60.8,58.5,59.57,116200.0],["2021-03-18",59.6,60.26,58.01,58.02,70200.0],["2021-03-19",58.25,61.19,58.19,60.57,43500.0],["2021-03-22",61.3,64.28,59.7,63.04,44000.0],["2021-03-23",63.53,64.19,60.04,62.76,53200.0],["2021-03-24",62.91,65.99,62.24,64.64,80200.0],["2021-03-25",65.0,65.95,58.11,59.02,213100.0],["2021-03-26",58.99,63.09,55.88,58.05,143800.0],["2021-03-29",57.85,58.27,55.55,56.55,78800.0],["2021-03-30",56.55,61.81,55.02,59.76,99700.0],["2021-03-31",59.9,63.58,59.84,62.53,64900.0],["2021-04-01",63.02,66.45,62.42,66.1,98000.0],["2021-04-05",66.69,68.4,64.77,67.45,83700.0],["2021-04-06",67.67,73.51,66.15,71.31,198600.0],["2021-04-07",70.83,71.24,63.06,65.76,118200.0],["2021-04-08",66.13,70.02,66.13,69.8,36600.0],["2021-04-09",69.9,71.87,67.14,68.98,47400.0],["2021-04-12",69.09,71.65,67.01,69.21,41800.0],["2021-04-13",69.01,69.24,66.67,68.37,69300.0],["2021-04-14",68.53,73.1,68.53,70.5,43900.0],["2021-04-15",70.65,75.19,69.84,72.07,156200.0],["2021-04-16",72.34,72.98,67.54,69.19,59500.0],["2021-04-19",69.71,69.71,66.09,67.0,62300.0],["2021-04-20",66.3,69.82,65.29,66.31,53600.0],["2021-04-21",66.17,71.39,65.53,71.17,85200.0],["2021-04-22",71.95,74.84,69.86,71.88,138700.0],["2021-04-23",72.1,74.2,71.0,74.11,120700.0],["2021-04-26",74.2,74.51,71.46,74.5,122700.0],["2021-04-27",74.68,82.14,74.51,75.85,117100.0],["2021-04-28",75.31,76.11,71.22,72.11,113600.0],["2021-04-29",72.42,74.48,70.21,73.61,61200.0],["2021-04-30",73.0,75.04,71.7,72.64,48500.0],["2021-05-03",73.16,73.72,68.26,69.37,74300.0],["2021-05-04",69.22,70.46,65.13,69.43,180600.0],["2021-05-05",71.99,72.06,66.63,71.23,82800.0],["2021-05-06",70.36,71.79,67.24,69.01,112900.0],["2021-05-07",68.0,73.76,67.01,71.59,102400.0],["2021-05-10",72.16,73.08,68.03,68.2,57300.0],["2021-05-11",67.0,70.07,65.01,68.39,75300.0],["2021-05-12",67.62,67.62,65.29,65.47,66400.0],["2021-05-13",66.25,68.59,63.55,66.0,61800.0],["2021-05-14",66.0,70.48,66.0,69.54,60200.0],["2021-05-17",69.02,72.13,66.13,69.02,58900.0],["2021-05-18",69.93,74.8,69.39,72.2,129400.0],["2021-05-19",70.8,74.74,68.43,74.24,95700.0],["2021-05-20",74.68,75.0,72.85,74.41,127800.0],["2021-05-21",74.68,76.14,73.78,74.98,85800.0],["2021-05-24",75.78,78.25,74.98,77.11,70400.0],["2021-05-25",77.0,84.49,77.0,78.11,191400.0],["2021-05-26",77.87,78.26,74.43,76.77,83500.0],["2021-05-27",77.06,80.73,76.8,79.49,274700.0],["2021-05-28",80.0,80.65,79.0,79.8,67600.0],["2021-06-01",81.28,81.4,77.0,79.41,113100.0],["2021-06-02",80.78,80.78,73.04,76.0,115000.0],["2021-06-03",75.4,76.97,74.03,74.69,72300.0],["2021-06-04",75.63,78.0,73.34,75.63,56400.0],["2021-06-07",75.82,77.77,74.56,76.0,75600.0],["2021-06-08",76.8,79.55,75.53,79.02,86600.0],["2021-06-09",79.42,80.0,77.13,77.6,161700.0],["2021-06-10",78.0,79.91,77.11,79.07,65900.0],["2021-06-11",79.3,80.31,78.52,79.17,81000.0],["2021-06-14",79.46,80.0,78.19,79.22,51300.0],["2021-06-15",79.19,80.0,78.06,79.27,70700.0],["2021-06-16",79.5,82.87,79.28,81.4,204200.0],["2021-06-17",81.69,83.64,76.7,81.6,158800.0],["2021-06-18",81.0,81.71,77.14,78.18,117700.0],["2021-06-21",78.0,80.52,76.75,79.97,86300.0],["2021-06-22",79.92,81.42,78.06,78.64,107600.0],["2021-06-23",78.23,83.0,78.23,81.91,141100.0],["2021-06-24",82.53,84.7,80.28,84.5,144800.0],["2021-06-25",84.74,85.44,83.29,84.9,379000.0],["2021-06-28",85.0,85.45,83.76,84.64,135000.0],["2021-06-29",85.02,86.96,83.88,86.64,89500.0],["2021-06-30",86.31,88.26,85.59,87.34,42000.0],["2021-07-01",87.47,88.21,86.24,88.21,49900.0],["2021-07-02",88.66,88.66,84.38,85.86,73000.0],["2021-07-06",85.9,85.9,80.27,83.01,96500.0],["2021-07-07",82.94,83.72,80.84,82.14,67100.0],["2021-07-08",80.27,82.78,78.82,82.66,39800.0],["2021-07-09",83.35,84.27,82.04,83.23,29800.0],["2021-07-12",82.49,83.8,79.67,79.94,65900.0],["2021-07-13",79.85,82.55,79.07,79.67,50600.0],["2021-07-14",80.12,81.6,73.77,74.3,194300.0],["2021-07-15",78.99,80.69,75.5,76.27,176600.0],["2021-07-16",77.64,80.2,72.6,74.8,133300.0],["2021-07-19",73.5,75.32,71.5,72.92,142200.0],["2021-07-20",73.43,77.91,72.15,73.0,129200.0],["2021-07-21",73.33,76.44,73.33,76.04,123300.0],["2021-07-22",75.73,77.45,73.64,75.6,86700.0],["2021-07-23",75.83,77.79,73.86,76.24,134700.0],["2021-07-26",76.69,78.0,75.75,75.88,63200.0],["2021-07-27",75.03,75.56,70.88,72.38,114800.0],["2021-07-28",72.39,77.97,72.39,74.8,119700.0],["2021-07-29",74.74,78.41,73.67,77.03,114000.0],["2021-07-30",76.17,80.21,74.05,79.29,100800.0],["2021-08-02",72.14,79.77,72.0,72.91,209000.0],["2021-08-03",72.74,72.74,69.51,72.0,141900.0],["2021-08-04",71.05,73.58,70.96,71.08,95100.0],["2021-08-05",71.94,72.21,70.0,70.01,81500.0],["2021-08-06",69.99,72.5,68.3,71.48,120800.0],["2021-08-09",71.48,74.45,70.8,72.61,34200.0],["2021-08-10",72.34,72.47,66.58,67.5,113300.0],["2021-08-11",67.99,70.54,67.02,68.61,86000.0],["2021-08-12",68.61,71.99,68.17,70.74,85800.0],["2021-08-13",70.51,73.37,67.52,68.15,51200.0],["2021-08-16",68.0,69.38,66.13,68.78,87100.0],["2021-08-17",68.33,69.99,66.14,68.45,134600.0],["2021-08-18",67.89,69.84,66.95,68.63,47600.0],["2021-08-19",67.45,70.7,67.45,69.7,44400.0],["2021-08-20",69.0,70.89,66.18,67.01,146000.0],["2021-08-23",68.87,75.95,68.87,75.05,230100.0],["2021-08-24",74.47,75.83,72.85,73.37,111000.0],["2021-08-25",73.44,75.39,72.52,72.98,66500.0],["2021-08-26",73.15,74.99,71.3,71.89,57000.0],["2021-08-27",72.32,73.67,70.52,72.47,88800.0],["2021-08-30",72.2,72.56,71.07,71.82,56600.0],["2021-08-31",72.2,75.57,71.73,75.0,119400.0],["2021-09-01",74.99,75.07,73.61,75.0,102900.0],["2021-09-02",75.0,76.65,74.63,75.72,92400.0],["2021-09-03",75.5,76.74,74.44,74.68,32800.0],["2021-09-07",74.16,79.8,73.64,75.43,108900.0],["2021-09-08",75.6,75.6,72.0,74.9,54400.0],["2021-09-09",74.25,78.0,74.25,76.24,91400.0],["2021-09-10",76.0,76.0,72.0,72.9,129500.0],["2021-09-13",73.37,73.67,70.1,71.11,129700.0],["2021-09-14",71.14,73.19,70.45,70.7,36300.0],["2021-09-15",70.54,71.8,70.1,71.54,44200.0],["2021-09-16",71.09,72.05,70.78,71.4,24000.0],["2021-09-17",71.41,74.48,70.06,72.7,43000.0],["2021-09-20",71.0,74.26,70.02,70.53,93000.0],["2021-09-21",71.24,72.7,70.59,70.87,31500.0],["2021-09-22",71.5,73.91,69.89,71.63,63200.0],["2021-09-23",71.67,72.29,69.75,71.53,106800.0],["2021-09-24",71.17,71.88,68.63,68.96,60300.0],["2021-09-27",68.85,70.74,67.82,69.12,48800.0],["2021-09-28",68.68,68.68,65.38,65.48,82900.0],["2021-09-29",66.08,70.37,66.0,68.01,85600.0],["2021-09-30",68.39,73.09,67.45,71.58,142900.0],["2021-10-01",71.58,72.9,66.83,71.97,123400.0],["2021-10-04",71.87,71.87,66.4,69.31,118100.0],["2021-10-05",69.24,72.28,67.89,71.92,63300.0],["2021-10-06",71.02,71.81,68.26,71.2,84100.0],["2021-10-07",71.62,74.06,70.91,74.06,64100.0],["2021-10-08",74.11,74.11,70.72,72.35,35100.0],["2021-10-11",71.9,73.38,69.47,70.36,43400.0],["2021-10-12",70.77,74.27,70.02,74.15,81100.0],["2021-10-13",74.5,78.51,73.51,78.39,114000.0],["2021-10-14",78.75,79.27,75.33,77.64,121600.0],["2021-10-15",78.26,79.54,76.33,77.0,53200.0],["2021-10-18",77.0,77.96,76.1,77.09,37800.0],["2021-10-19",77.45,78.66,76.08,77.41,66200.0],["2021-10-20",77.27,78.51,76.63,77.65,42300.0],["2021-10-21",78.35,79.5,75.88,76.6,46600.0],["2021-10-22",76.11,77.0,75.04,77.0,37300.0],["2021-10-25",77.12,78.84,76.37,78.67,41600.0],["2021-10-26",78.67,80.94,77.34,78.42,117100.0],["2021-10-27",78.7,79.55,75.15,76.3,35700.0],["2021-10-28",76.2,80.21,76.2,79.47,43000.0],["2021-10-29",79.09,81.88,78.18,81.54,40700.0],["2021-11-01",81.67,83.0,80.89,81.38,58300.0],["2021-11-02",85.47,85.47,79.7,79.93,80500.0],["2021-11-03",80.23,80.76,77.95,80.5,34400.0],["2021-11-04",80.63,80.8,77.04,79.15,78800.0],["2021-11-05",79.62,81.6,78.6,80.09,63300.0],["2021-11-08",80.94,80.94,77.44,78.0,78400.0],["2021-11-09",76.14,77.33,69.03,72.11,209500.0],["2021-11-10",72.85,75.42,69.0,69.7,109300.0],["2021-11-11",70.7,71.01,66.6,69.32,144200.0],["2021-11-12",70.19,70.19,66.32,66.83,131300.0],["2021-11-15",67.78,69.38,66.0,67.89,177700.0],["2021-11-16",67.56,69.53,67.56,69.08,76400.0],["2021-11-17",69.21,71.0,68.71,70.86,119100.0],["2021-11-18",72.0,72.0,61.44,64.05,359400.0],["2021-11-19",63.63,64.55,59.4,64.51,428900.0],["2021-11-22",64.33,64.45,62.8,63.47,145800.0],["2021-11-23",63.22,65.44,62.0,64.72,128900.0],["2021-11-24",66.66,67.86,64.95,66.76,154200.0],["2021-11-26",67.0,67.49,65.81,66.41,78800.0],["2021-11-29",66.75,66.75,63.05,64.94,112600.0],["2021-11-30",64.06,65.16,62.6,64.54,284500.0],["2021-12-01",65.94,67.54,62.24,62.37,131900.0],["2021-12-02",63.0,64.99,62.38,64.5,66500.0],["2021-12-03",65.34,65.34,60.45,63.24,109300.0],["2021-12-06",62.53,64.99,61.0,64.05,93200.0],["2021-12-07",64.74,68.71,64.74,68.2,119300.0],["2021-12-08",67.89,69.86,66.77,69.05,70600.0],["2021-12-09",68.78,68.78,65.81,66.12,69500.0],["2021-12-10",65.96,66.17,64.26,65.65,36800.0],["2021-12-13",63.0,64.91,62.51,62.76,83000.0],["2021-12-14",62.02,62.71,59.1,60.39,151400.0],["2021-12-15",60.37,61.63,58.85,61.18,100200.0],["2021-12-16",61.83,61.83,57.52,59.19,69300.0],["2021-12-17",58.64,63.68,57.81,62.03,114600.0],["2021-12-20",60.75,61.85,59.1,60.27,96100.0],["2021-12-21",60.99,62.95,59.66,62.52,88800.0],["2021-12-22",62.93,64.56,62.09,63.5,67300.0],["2021-12-23",63.37,64.9,61.54,63.5,49300.0],["2021-12-27",63.5,64.22,62.2,63.37,53000.0],["2021-12-28",63.41,63.56,61.31,63.13,31400.0],["2021-12-29",63.11,63.9,61.16,62.55,87300.0],["2021-12-30",62.69,65.24,62.6,64.88,53900.0],["2021-12-31",64.68,68.04,64.68,67.59,85500.0],["2022-01-03",67.87,69.97,66.58,68.3,105400.0],["2022-01-04",68.28,68.78,65.48,68.14,82900.0],["2022-01-05",68.06,68.52,63.13,63.31,115900.0],["2022-01-06",63.61,65.17,61.26,63.92,54200.0],["2022-01-07",64.55,64.6,60.73,61.57,141400.0],["2022-01-10",60.39,62.3,56.4,61.65,200900.0],["2022-01-11",61.28,65.62,61.28,65.2,180500.0],["2022-01-12",65.77,65.77,63.45,64.93,66000.0],["2022-01-13",64.6,65.4,60.2,60.65,100300.0],["2022-01-14",59.9,61.4,58.33,60.46,133800.0],["2022-01-18",59.66,59.99,57.02,57.81,117200.0],["2022-01-19",57.99,61.66,56.54,58.1,97300.0],["2022-01-20",58.42,60.33,56.29,56.56,86300.0],["2022-01-21",55.65,56.5,54.2,54.48,163700.0],["2022-01-24",53.48,54.7,49.79,54.32,185200.0],["2022-01-25",53.39,53.46,50.17,52.89,145400.0],["2022-01-26",53.71,54.5,50.3,50.77,131000.0],["2022-01-27",51.27,52.56,47.85,48.73,331000.0],["2022-01-28",49.0,49.87,46.93,49.87,371600.0],["2022-01-31",49.79,53.13,48.9,52.34,249900.0],["2022-02-01",52.85,54.45,50.52,54.4,154100.0],["2022-02-02",54.46,54.99,52.65,54.12,119700.0],["2022-02-03",52.81,53.89,51.51,51.64,159300.0],["2022-02-04",52.02,53.24,51.13,51.72,188800.0],["2022-02-07",51.69,54.0,51.49,51.7,159700.0],["2022-02-08",51.48,54.41,50.84,54.06,109500.0],["2022-02-09",55.18,55.75,54.26,55.36,75400.0],["2022-02-10",53.8,56.1,52.9,53.48,96300.0],["2022-02-11",53.45,55.09,51.65,52.16,94300.0],["2022-02-14",52.41,53.69,51.59,52.39,101300.0],["2022-02-15",53.02,55.63,52.78,54.68,105200.0],["2022-02-16",54.35,56.0,53.65,55.46,89200.0],["2022-02-17",55.04,55.04,52.39,52.56,97800.0],["2022-02-18",52.73,53.53,50.64,51.54,88200.0],["2022-02-22",50.83,53.01,50.15,52.11,76400.0],["2022-02-23",52.92,53.71,51.55,51.61,103200.0],["2022-02-24",50.0,56.18,50.0,55.75,186400.0],["2022-02-25",56.0,58.76,54.51,58.76,117800.0],["2022-02-28",57.78,60.62,57.21,60.43,268700.0],["2022-03-01",60.01,63.82,59.81,62.41,158800.0],["2022-03-02",62.25,63.05,58.97,62.43,258800.0],["2022-03-03",62.45,63.99,61.0,62.24,79100.0],["2022-03-04",60.77,62.15,60.0,61.39,97400.0],["2022-03-07",61.15,61.45,59.47,60.51,90400.0],["2022-03-08",60.73,60.98,57.81,58.45,249400.0],["2022-03-09",59.96,63.03,59.96,62.11,125900.0],["2022-03-10",60.82,61.73,59.01,59.18,213400.0],["2022-03-11",60.03,60.03,55.86,56.25,140900.0],["2022-03-14",56.08,56.66,51.37,52.34,196200.0],["2022-03-15",52.95,56.37,52.27,55.75,172200.0],["2022-03-16",56.88,57.99,55.81,56.68,236100.0],["2022-03-17",56.56,59.98,56.56,59.98,208300.0],["2022-03-18",59.88,64.09,59.88,63.97,176200.0],["2022-03-21",63.23,63.65,60.55,62.16,128500.0],["2022-03-22",62.06,65.57,62.06,65.26,144600.0],["2022-03-23",64.85,67.94,63.97,64.08,181300.0],["2022-03-24",64.15,65.52,62.18,65.23,133300.0],["2022-03-25",65.23,66.27,63.02,64.24,176300.0],["2022-03-28",63.83,67.27,63.16,66.93,220100.0],["2022-03-29",67.66,71.61,67.38,69.9,198700.0],["2022-03-30",69.9,70.99,68.37,68.44,97900.0],["2022-03-31",68.84,69.22,67.19,67.39,141900.0],["2022-04-01",67.12,68.53,66.44,67.93,216100.0],["2022-04-04",67.26,68.56,67.25,67.79,149700.0],["2022-04-05",67.74,67.81,65.83,66.24,142300.0],["2022-04-06",65.05,66.72,63.58,66.11,190300.0],["2022-04-07",65.53,67.1,65.02,66.28,156200.0],["2022-04-08",65.71,65.71,63.01,63.53,209300.0],["2022-04-11",62.45,64.8,61.32,64.04,181100.0],["2022-04-12",65.0,66.9,62.03,66.37,133400.0],["2022-04-13",66.73,70.61,66.73,69.95,174400.0],["2022-04-14",70.12,71.95,68.86,71.87,108100.0],["2022-04-18",72.5,74.9,70.78,74.59,332300.0],["2022-04-19",73.85,80.64,73.85,80.42,413800.0],["2022-04-20",80.12,81.24,79.07,80.0,239800.0],["2022-04-21",81.0,81.07,77.44,79.27,222500.0],["2022-04-22",80.4,93.8,80.1,81.89,833200.0],["2022-04-25",81.44,87.63,80.2,84.52,250300.0],["2022-04-26",84.02,84.59,78.69,79.06,191900.0],["2022-04-27",79.06,81.31,75.19,76.43,192600.0],["2022-04-28",77.38,77.38,70.84,74.37,335300.0],["2022-04-29",73.83,76.18,69.86,70.76,204800.0],["2022-05-02",71.02,74.87,69.89,74.18,203500.0],["2022-05-03",73.63,75.46,71.12,72.72,191300.0],["2022-05-04",73.09,73.72,68.69,73.1,164000.0],["2022-05-05",72.01,72.34,68.34,68.71,156900.0],["2022-05-06",68.43,69.78,60.73,61.78,345500.0],["2022-05-09",60.48,60.54,49.99,50.15,720700.0],["2022-05-10",52.07,56.65,51.44,55.27,522300.0],["2022-05-11",55.0,56.35,50.72,51.23,419800.0],["2022-05-12",51.49,53.48,49.63,52.37,226300.0],["2022-05-13",52.96,55.95,52.96,55.54,282500.0],["2022-05-16",55.01,58.03,54.42,57.6,268400.0],["2022-05-17",59.0,62.99,58.5,60.95,230400.0],["2022-05-18",59.33,59.67,57.02,57.38,226200.0],["2022-05-19",56.72,58.33,56.08,56.26,196300.0],["2022-05-20",57.81,58.13,55.56,58.0,169900.0],["2022-05-23",57.14,61.29,56.71,60.41,166900.0],["2022-05-24",59.25,59.25,54.99,56.87,255000.0],["2022-05-25",56.1,59.29,54.87,59.06,119700.0],["2022-05-26",59.51,60.37,55.58,59.64,129500.0],["2022-05-27",60.08,63.36,59.29,62.85,181500.0],["2022-05-31",62.64,63.62,59.77,61.7,169200.0],["2022-06-01",61.95,63.77,59.28,60.42,116300.0],["2022-06-02",59.43,63.04,56.14,62.23,130800.0],["2022-06-03",61.46,63.23,60.21,62.5,84600.0],["2022-06-06",63.31,64.86,61.1,63.92,145400.0],["2022-06-07",63.47,65.64,63.47,64.42,124300.0],["2022-06-08",64.1,64.2,62.39,63.21,89800.0],["2022-06-09",62.48,62.48,60.16,60.33,147200.0],["2022-06-10",58.75,60.45,56.17,58.49,124400.0],["2022-06-13",56.21,56.51,54.0,54.66,93200.0],["2022-06-14",54.9,55.13,53.46,54.77,115800.0],["2022-06-15",55.49,57.5,55.0,56.16,122600.0],["2022-06-16",55.0,56.13,50.85,52.64,138600.0],["2022-06-17",52.99,55.58,52.54,53.29,197000.0],["2022-06-21",54.77,54.77,53.2,53.55,101700.0],["2022-06-22",52.58,56.93,52.58,55.82,95600.0],["2022-06-23",55.28,58.75,55.28,58.44,60100.0],["2022-06-24",58.9,59.82,57.97,58.29,86900.0],["2022-06-27",58.55,59.98,57.4,58.35,60300.0],["2022-06-28",58.35,59.4,55.99,56.5,81100.0],["2022-06-29",56.36,56.99,55.31,56.43,41600.0],["2022-06-30",55.43,55.5,53.39,54.38,197800.0],["2022-07-01",54.39,57.8,54.11,54.97,117700.0],["2022-07-05",54.12,55.5,53.47,54.86,108800.0],["2022-07-06",54.99,55.0,52.9,53.82,192400.0],["2022-07-07",54.5,57.4,54.5,55.89,189500.0],["2022-07-08",55.48,56.84,54.03,55.64,74700.0],["2022-07-11",56.03,56.03,50.07,51.03,263200.0],["2022-07-12",50.23,54.15,50.23,53.92,125800.0],["2022-07-13",52.55,55.22,52.55,53.95,69100.0],["2022-07-14",53.09,54.83,52.18,54.38,72300.0],["2022-07-15",55.42,57.36,54.26,55.97,100300.0],["2022-07-18",56.75,57.05,54.61,54.79,68600.0],["2022-07-19",55.81,56.4,52.42,55.75,282800.0],["2022-07-20",55.88,58.48,55.25,56.81,63500.0],["2022-07-21",56.58,58.45,55.6,58.07,189000.0],["2022-07-22",58.26,58.26,55.42,56.2,63400.0],["2022-07-25",56.2,57.55,55.68,56.05,84500.0],["2022-07-26",55.89,56.27,55.11,55.94,81900.0],["2022-07-27",56.65,58.3,55.8,57.98,102300.0],["2022-07-28",57.83,58.99,56.63,58.31,75100.0],["2022-07-29",57.93,59.57,56.75,59.29,109700.0],["2022-08-01",59.15,60.0,57.04,59.22,200800.0],["2022-08-02",59.15,60.01,57.72,59.13,249800.0],["2022-08-03",59.45,61.94,58.14,61.32,154000.0],["2022-08-04",62.0,62.62,61.21,61.45,70000.0],["2022-08-05",60.87,64.57,58.13,64.56,221400.0],["2022-08-08",65.62,66.79,64.04,66.79,263000.0],["2022-08-09",68.96,68.96,59.85,62.63,473700.0],["2022-08-10",64.13,65.78,63.17,64.88,151200.0],["2022-08-11",64.58,66.07,63.66,64.13,135800.0],["2022-08-12",64.25,65.51,63.07,65.4,110200.0],["2022-08-15",65.13,67.92,65.13,67.84,186500.0],["2022-08-16",67.45,68.5,66.21,67.3,178300.0],["2022-08-17",66.65,66.98,64.27,65.15,125400.0],["2022-08-18",64.63,66.8,64.18,66.51,105300.0],["2022-08-19",65.5,66.97,64.56,66.82,104800.0],["2022-08-22",66.12,66.66,61.4,62.14,172600.0],["2022-08-23",61.93,64.27,61.93,62.52,116000.0],["2022-08-24",65.62,66.57,63.3,65.04,148300.0],["2022-08-25",66.04,67.66,65.15,67.46,91500.0],["2022-08-26",67.49,68.24,64.59,65.32,148900.0],["2022-08-29",64.8,65.33,63.45,63.55,91500.0],["2022-08-30",63.66,65.56,61.69,61.7,99600.0],["2022-08-31",62.33,62.99,61.5,62.18,92600.0],["2022-09-01",61.67,62.44,59.23,60.35,86800.0],["2022-09-02",61.04,62.68,59.62,61.46,105500.0],["2022-09-06",61.94,63.55,60.52,60.75,77000.0],["2022-09-07",60.77,64.76,60.77,64.28,139100.0],["2022-09-08",63.87,65.91,62.2,64.39,223700.0],["2022-09-09",65.1,66.43,64.85,65.49,80300.0],["2022-09-12",66.39,67.0,65.19,66.99,85000.0],["2022-09-13",64.89,65.87,63.74,64.41,141800.0],["2022-09-14",64.54,65.14,63.13,63.85,145700.0],["2022-09-15",63.5,65.0,61.95,62.05,165300.0],["2022-09-16",60.93,61.99,55.94,58.78,202900.0],["2022-09-19",58.1,58.55,56.05,58.47,140500.0],["2022-09-20",57.81,58.92,57.0,58.79,93000.0],["2022-09-21",58.7,61.48,58.14,58.14,133400.0],["2022-09-22",57.62,57.62,54.82,55.47,132600.0],["2022-09-23",54.85,54.85,51.98,52.26,147400.0],["2022-09-26",52.08,53.12,50.36,50.45,157700.0],["2022-09-27",51.56,54.99,49.72,50.84,120600.0],["2022-09-28",51.27,53.92,50.63,53.34,152900.0],["2022-09-29",52.86,54.7,50.45,52.9,82000.0],["2022-09-30",53.09,55.32,52.9,54.61,145200.0],["2022-10-03",55.28,57.25,54.46,56.39,67500.0],["2022-10-04",58.0,59.35,57.36,57.56,121400.0],["2022-10-05",56.93,59.2,56.23,58.42,108600.0],["2022-10-06",58.63,60.42,55.39,57.31,153000.0],["2022-10-07",57.46,58.03,55.33,55.33,132700.0],["2022-10-10",55.91,55.91,54.19,54.41,95300.0],["2022-10-11",54.28,56.55,52.35,56.28,157700.0],["2022-10-12",56.5,57.95,55.0,55.96,88600.0],["2022-10-13",56.47,59.91,53.96,57.48,207000.0],["2022-10-14",58.89,58.89,55.17,55.77,194800.0],["2022-10-17",56.58,58.59,54.73,57.21,287800.0],["2022-10-18",58.45,59.25,55.79,56.35,232500.0],["2022-10-19",45.0,51.71,44.03,51.13,2439400.0],["2022-10-20",51.13,52.1,47.07,51.1,661400.0],["2022-10-21",51.06,53.37,49.5,51.94,253700.0],["2022-10-24",52.45,53.03,51.27,53.03,150500.0],["2022-10-25",53.25,55.57,52.93,55.47,198700.0],["2022-10-26",55.9,58.0,54.67,55.75,244600.0],["2022-10-27",56.34,57.98,54.66,55.86,134100.0],["2022-10-28",56.1,57.81,55.61,56.62,194600.0],["2022-10-31",56.09,57.38,55.59,56.39,248600.0],["2022-11-01",57.36,58.79,55.9,56.87,242700.0],["2022-11-02",56.79,59.01,55.93,56.45,183900.0],["2022-11-03",55.62,56.59,54.08,54.25,362300.0],["2022-11-04",54.85,55.0,53.14,54.09,496600.0],["2022-11-07",54.65,55.49,52.86,53.15,318000.0],["2022-11-08",52.39,54.72,49.93,49.95,422300.0],["2022-11-09",49.42,52.17,48.69,51.17,237000.0],["2022-11-10",53.51,55.82,53.0,55.37,219300.0],["2022-11-11",55.77,60.2,55.36,60.08,285400.0],["2022-11-14",59.4,65.4,58.13,64.19,255300.0],["2022-11-15",65.3,65.35,61.39,63.36,314700.0],["2022-11-16",62.96,64.64,61.19,62.43,167600.0],["2022-11-17",61.25,62.56,59.93,59.94,244000.0],["2022-11-18",60.82,62.7,60.31,61.05,256700.0],["2022-11-21",61.2,62.81,60.6,62.62,146000.0],["2022-11-22",63.02,63.02,60.06,61.2,105600.0],["2022-11-23",61.24,64.25,61.24,63.73,92800.0],["2022-11-25",63.69,63.94,62.65,63.03,45900.0],["2022-11-28",62.3,63.17,60.54,60.8,135900.0],["2022-11-29",60.51,60.91,59.27,60.27,85100.0],["2022-11-30",60.68,63.84,60.28,63.76,117400.0],["2022-12-01",63.55,67.57,63.55,67.57,192400.0],["2022-12-02",66.35,71.28,66.35,71.0,206800.0],["2022-12-05",70.24,70.99,67.6,68.77,397000.0],["2022-12-06",68.57,69.2,67.04,67.68,131900.0],["2022-12-07",67.61,69.32,67.61,68.75,123800.0],["2022-12-08",69.0,70.23,67.7,68.55,130200.0],["2022-12-09",68.11,69.78,67.51,68.94,112200.0],["2022-12-12",69.4,71.75,68.26,71.49,94100.0],["2022-12-13",74.0,74.45,71.8,72.94,134600.0],["2022-12-14",72.67,73.89,70.72,70.72,67200.0],["2022-12-15",69.64,69.82,66.59,66.91,148000.0],["2022-12-16",66.43,68.04,65.49,67.39,128100.0],["2022-12-19",67.43,67.43,63.82,65.3,196200.0],["2022-12-20",64.69,66.96,64.48,65.38,125700.0],["2022-12-21",66.35,66.6,64.32,64.37,150400.0],["2022-12-22",63.61,63.78,62.71,63.22,92000.0],["2022-12-23",62.83,63.08,61.83,62.98,78900.0],["2022-12-27",62.6,63.0,60.12,60.12,96100.0],["2022-12-28",59.89,60.83,58.41,60.45,158500.0],["2022-12-29",60.59,64.89,60.59,64.88,72700.0],["2022-12-30",64.23,65.81,62.6,65.65,121500.0],["2023-01-03",65.69,66.59,62.18,62.72,174400.0],["2023-01-04",63.64,65.57,62.98,65.04,112800.0],["2023-01-05",64.6,65.12,63.44,64.22,62800.0],["2023-01-06",65.03,65.49,63.41,63.81,81800.0],["2023-01-09",65.1,65.1,59.74,61.44,169000.0],["2023-01-10",61.75,62.58,61.18,61.92,107400.0],["2023-01-11",62.43,64.42,61.61,64.37,64000.0],["2023-01-12",64.22,69.6,63.5,69.15,202100.0],["2023-01-13",68.82,70.37,68.22,69.29,118500.0],["2023-01-17",68.77,69.89,68.2,69.89,193900.0],["2023-01-18",70.16,70.35,66.86,69.58,103100.0],["2023-01-19",68.8,69.2,65.31,65.69,124500.0],["2023-01-20",66.0,68.82,65.11,68.74,97300.0],["2023-01-23",68.99,69.49,68.03,68.21,85100.0],["2023-01-24",68.86,68.86,67.36,67.37,58100.0],["2023-01-25",66.34,68.47,65.15,68.44,132200.0],["2023-01-26",68.84,69.05,66.55,67.39,68400.0],["2023-01-27",67.39,68.5,66.02,66.02,81100.0],["2023-01-30",65.31,67.91,65.31,67.22,69500.0],["2023-01-31",67.61,68.23,66.5,68.04,92100.0],["2023-02-01",67.86,69.0,67.24,68.52,158900.0],["2023-02-02",69.21,73.01,69.0,71.03,241600.0],["2023-02-03",70.2,71.65,68.0,70.85,90000.0],["2023-02-06",70.2,73.98,68.41,69.48,93800.0],["2023-02-07",69.36,69.78,66.63,68.87,114300.0],["2023-02-08",68.19,68.56,66.33,66.97,110200.0],["2023-02-09",67.54,69.72,67.35,67.54,139800.0],["2023-02-10",67.27,68.45,66.76,68.0,109200.0],["2023-02-13",68.05,68.65,67.61,68.42,103200.0],["2023-02-14",68.41,72.24,68.4,72.06,137500.0],["2023-02-15",71.38,72.93,70.39,72.67,59500.0],["2023-02-16",71.49,71.97,69.31,69.37,94000.0],["2023-02-17",69.33,71.02,68.5,70.63,78300.0],["2023-02-21",69.85,70.61,68.44,69.41,126100.0],["2023-02-22",69.07,69.59,66.73,67.88,120100.0],["2023-02-23",68.55,69.85,67.68,69.62,118300.0],["2023-02-24",68.34,68.99,65.86,66.82,87600.0],["2023-02-27",67.4,68.8,65.5,67.04,218200.0],["2023-02-28",68.64,73.99,68.64,71.66,298300.0],["2023-03-01",71.45,73.47,70.56,72.95,170900.0],["2023-03-02",71.67,73.42,69.7,69.9,251400.0],["2023-03-03",69.8,74.5,69.0,73.71,170500.0],["2023-03-06",73.7,75.9,73.69,74.47,137200.0],["2023-03-07",74.17,74.81,71.41,71.87,116500.0],["2023-03-08",72.17,73.36,70.51,70.91,66900.0],["2023-03-09",70.97,72.36,70.31,70.6,57100.0],["2023-03-10",70.0,70.0,65.8,66.88,131700.0],["2023-03-13",65.5,68.93,64.96,67.69,100700.0],["2023-03-14",69.68,71.08,67.9,68.49,82800.0],["2023-03-15",66.7,68.28,66.22,68.01,84000.0],["2023-03-16",67.38,70.93,66.69,70.54,115800.0],["2023-03-17",69.41,71.0,69.1,69.55,79000.0],["2023-03-20",69.95,70.5,66.28,70.0,131400.0],["2023-03-21",70.98,71.11,69.55,70.45,170200.0],["2023-03-22",70.51,71.3,67.78,67.78,104500.0],["2023-03-23",68.53,71.17,68.53,69.25,90900.0],["2023-03-24",68.76,71.0,68.51,70.95,122400.0],["2023-03-27",71.57,71.67,69.81,69.82,70400.0],["2023-03-28",69.95,70.75,68.15,68.67,106200.0],["2023-03-29",69.33,69.42,66.6,67.0,163800.0],["2023-03-30",67.53,70.0,67.17,67.82,180400.0],["2023-03-31",68.47,68.85,67.29,67.74,180400.0],["2023-04-03",68.12,72.39,67.14,71.84,247700.0],["2023-04-04",72.34,72.5,68.73,69.29,107900.0],["2023-04-05",69.11,70.35,68.9,70.06,58700.0],["2023-04-06",70.24,71.32,69.03,71.0,75300.0],["2023-04-10",70.61,71.24,69.64,70.52,54300.0],["2023-04-11",71.32,74.71,71.32,74.25,124400.0],["2023-04-12",74.8,79.88,74.0,74.81,285700.0],["2023-04-13",74.67,76.7,74.46,75.1,225300.0],["2023-04-14",75.2,75.22,72.87,73.27,119900.0],["2023-04-17",73.99,75.48,71.51,74.65,95700.0],["2023-04-18",75.25,75.85,74.14,74.93,127700.0],["2023-04-19",74.48,75.9,73.97,75.89,290300.0],["2023-04-20",75.5,75.86,72.08,74.92,412100.0],["2023-04-21",75.94,77.55,73.77,74.91,524200.0],["2023-04-24",74.81,75.24,72.94,73.36,126300.0],["2023-04-25",74.0,74.58,71.35,72.0,788000.0],["2023-04-26",71.74,72.0,69.02,70.8,275300.0],["2023-04-27",70.69,70.69,67.9,68.44,355600.0],["2023-04-28",68.18,70.92,67.75,69.69,270700.0],["2023-05-01",69.79,71.98,69.71,71.28,118400.0],["2023-05-02",70.85,70.85,66.6,67.56,200200.0],["2023-05-03",67.72,69.25,67.09,67.16,134500.0],["2023-05-04",66.88,67.43,65.65,66.9,122900.0],["2023-05-05",67.66,69.07,66.94,67.7,122100.0],["2023-05-08",67.59,67.95,66.29,67.69,163700.0],["2023-05-09",66.23,70.22,64.0,68.92,253100.0],["2023-05-10",69.77,72.29,68.78,71.47,174000.0],["2023-05-11",71.12,71.25,69.85,70.12,107800.0],["2023-05-12",70.34,71.04,66.08,66.63,180600.0],["2023-05-15",66.65,68.93,66.65,68.91,82300.0],["2023-05-16",68.31,69.33,67.68,68.12,76600.0],["2023-05-17",68.17,69.36,67.51,69.05,79400.0],["2023-05-18",69.13,70.09,68.56,69.35,65600.0],["2023-05-19",69.44,69.95,67.93,68.62,59700.0],["2023-05-22",68.63,69.68,66.89,68.21,90500.0],["2023-05-23",68.35,70.06,67.57,68.67,287700.0],["2023-05-24",68.02,68.27,65.59,66.69,143000.0],["2023-05-25",66.83,67.04,63.44,64.89,104300.0],["2023-05-26",64.89,65.63,64.4,64.85,60700.0],["2023-05-30",65.38,65.38,63.65,64.32,71000.0],["2023-05-31",64.01,65.18,62.45,64.52,237800.0],["2023-06-01",64.71,65.03,63.78,64.45,66200.0],["2023-06-02",65.15,66.44,64.5,66.44,72700.0],["2023-06-05",66.4,67.5,65.69,66.93,63700.0],["2023-06-06",66.79,67.42,66.26,66.72,70900.0],["2023-06-07",66.5,66.82,65.03,66.39,133000.0],["2023-06-08",66.39,68.01,65.17,67.95,78000.0],["2023-06-09",67.63,69.0,66.01,68.57,144500.0],["2023-06-12",68.88,71.2,68.02,70.1,125500.0],["2023-06-13",70.45,71.79,70.45,70.65,99600.0],["2023-06-14",70.84,71.61,67.84,68.06,94400.0],["2023-06-15",67.95,68.86,66.4,67.84,101400.0],["2023-06-16",68.0,68.32,64.22,65.24,171000.0],["2023-06-20",64.82,67.11,64.18,66.76,145800.0],["2023-06-21",66.55,66.55,63.65,65.18,157500.0],["2023-06-22",65.3,66.94,64.36,66.49,93300.0],["2023-06-23",65.68,66.1,64.43,64.7,113400.0],["2023-06-26",64.41,65.81,63.71,64.29,81900.0],["2023-06-27",64.06,67.93,63.78,67.57,252400.0],["2023-06-28",67.42,69.42,66.13,68.48,131900.0],["2023-06-29",69.09,70.39,68.3,69.68,119300.0],["2023-06-30",70.0,71.14,67.85,68.61,188700.0],["2023-07-03",68.55,68.8,66.26,67.06,71500.0],["2023-07-05",67.16,67.22,65.68,66.12,141000.0],["2023-07-06",65.55,65.66,63.87,63.92,114500.0],["2023-07-07",63.85,64.75,63.18,63.64,95400.0],["2023-07-10",63.33,67.92,62.74,67.28,232900.0],["2023-07-11",67.78,68.86,66.78,66.94,91600.0],["2023-07-12",67.99,68.0,66.88,67.79,60500.0],["2023-07-13",67.9,70.11,67.19,69.93,102900.0],["2023-07-14",70.08,70.59,68.94,70.39,130400.0],["2023-07-17",70.65,71.93,70.19,71.19,103500.0],["2023-07-18",71.15,71.87,70.08,70.54,106700.0],["2023-07-19",70.0,71.29,69.7,69.95,75000.0],["2023-07-20",69.93,70.88,68.5,68.83,93300.0],["2023-07-21",69.67,70.75,69.3,70.39,105500.0],["2023-07-24",70.52,71.43,69.79,70.12,79100.0],["2023-07-25",70.02,71.23,69.38,69.38,49800.0],["2023-07-26",69.07,69.75,67.95,68.56,91400.0],["2023-07-27",69.26,71.22,68.84,70.31,109700.0],["2023-07-28",70.86,72.98,70.2,72.77,96200.0],["2023-07-31",72.8,73.0,71.19,72.01,83300.0],["2023-08-01",71.39,71.59,70.33,70.33,73900.0],["2023-08-02",69.78,69.78,67.26,67.29,126600.0],["2023-08-03",66.89,68.44,66.89,67.22,146400.0],["2023-08-04",67.39,68.35,67.25,67.59,75600.0],["2023-08-07",67.48,68.44,63.26,63.34,361800.0],["2023-08-08",63.97,65.3,61.01,61.28,287600.0],["2023-08-09",62.0,62.16,57.31,58.05,431700.0],["2023-08-10",58.46,59.77,55.74,56.91,279700.0],["2023-08-11",56.56,56.56,55.32,55.76,142800.0],["2023-08-14",55.56,56.93,54.6,56.86,137300.0],["2023-08-15",56.59,57.94,55.63,56.2,129200.0],["2023-08-16",55.93,55.93,52.74,53.01,176100.0],["2023-08-17",53.28,53.78,51.46,52.5,124300.0],["2023-08-18",51.92,52.94,51.92,52.74,92200.0],["2023-08-21",53.16,55.77,52.56,55.06,179500.0],["2023-08-22",55.15,55.9,53.89,55.47,140500.0],["2023-08-23",55.51,55.92,54.48,54.78,110600.0],["2023-08-24",54.78,55.49,54.18,55.27,99100.0],["2023-08-25",55.33,55.73,54.25,55.02,113400.0],["2023-08-28",55.33,55.76,54.23,54.93,74200.0],["2023-08-29",55.09,57.97,55.0,57.51,83800.0],["2023-08-30",57.75,59.55,57.51,58.09,99900.0],["2023-08-31",59.1,60.48,58.54,60.37,162200.0],["2023-09-01",60.73,61.4,59.5,59.5,144400.0],["2023-09-05",59.0,59.0,57.22,57.35,120900.0],["2023-09-06",57.25,58.11,56.64,57.46,81800.0],["2023-09-07",56.81,57.63,55.44,55.6,129700.0],["2023-09-08",55.74,55.74,53.63,53.99,134200.0],["2023-09-11",54.61,54.76,53.86,54.32,136900.0],["2023-09-12",54.86,55.0,53.04,53.49,163400.0],["2023-09-13",53.3,53.3,51.98,52.7,141200.0],["2023-09-14",53.19,53.66,52.48,52.67,182900.0],["2023-09-15",52.47,52.47,50.65,51.99,266600.0],["2023-09-18",51.78,53.08,51.63,52.06,127300.0],["2023-09-19",51.9,51.9,50.58,50.62,85700.0],["2023-09-20",50.7,50.94,49.21,49.22,108300.0],["2023-09-21",48.53,48.89,47.45,48.22,140700.0],["2023-09-22",48.34,48.88,47.48,48.67,175300.0],["2023-09-25",48.67,48.93,47.69,47.85,78000.0],["2023-09-26",47.82,48.47,47.02,48.26,129600.0],["2023-09-27",48.63,50.13,48.63,49.75,141800.0],["2023-09-28",49.81,50.69,49.09,50.32,135400.0],["2023-09-29",50.8,51.06,48.52,49.07,157700.0],["2023-10-02",49.07,49.07,45.28,45.39,278800.0],["2023-10-03",45.21,45.89,42.29,42.54,214300.0],["2023-10-04",42.52,42.54,40.33,41.06,212700.0],["2023-10-05",40.99,41.75,39.05,41.5,201300.0],["2023-10-06",41.0,41.49,40.39,40.92,71900.0],["2023-10-09",40.43,41.95,39.52,41.14,128200.0],["2023-10-10",41.37,42.41,40.94,41.16,143700.0],["2023-10-11",41.3,41.79,38.15,39.0,316100.0],["2023-10-12",38.85,38.85,33.32,33.34,413000.0],["2023-10-13",33.28,34.79,32.02,34.39,312900.0],["2023-10-16",35.0,39.75,35.0,39.29,704100.0],["2023-10-17",40.05,41.67,38.8,40.03,509200.0],["2023-10-18",40.35,40.44,36.87,37.11,286600.0],["2023-10-19",36.98,37.27,34.36,34.94,280000.0],["2023-10-20",34.78,34.78,33.03,34.01,277500.0],["2023-10-23",34.17,34.62,33.47,33.6,197500.0],["2023-10-24",34.0,35.15,32.58,33.12,210800.0],["2023-10-25",32.42,32.54,30.82,30.91,318700.0],["2023-10-26",30.77,31.53,30.27,30.3,254200.0],["2023-10-27",31.1,32.02,30.3,31.52,326700.0],["2023-10-30",31.82,32.46,31.43,31.65,405600.0],["2023-10-31",31.33,31.45,29.14,29.28,586800.0],["2023-11-01",29.33,31.89,28.69,31.55,611900.0],["2023-11-02",32.05,34.28,31.75,34.21,318600.0],["2023-11-03",35.24,38.15,34.81,35.31,440700.0],["2023-11-06",35.27,35.92,33.28,33.93,238300.0],["2023-11-07",33.66,33.82,31.72,32.7,898300.0],["2023-11-08",20.75,31.3,16.96,25.12,10486500.0],["2023-11-09",26.5,27.13,22.31,22.78,1454700.0],["2023-11-10",22.8,23.27,19.84,21.68,2468400.0],["2023-11-13",21.85,23.27,21.6,22.05,838600.0],["2023-11-14",23.6,26.13,22.75,25.81,843100.0],["2023-11-15",25.98,26.1,23.12,23.27,624800.0],["2023-11-16",22.59,23.59,22.4,23.17,481800.0],["2023-11-17",23.76,23.76,21.85,22.0,456300.0],["2023-11-20",22.61,22.61,21.54,22.0,465000.0],["2023-11-21",22.02,24.75,21.26,24.21,691300.0],["2023-11-22",24.43,26.62,24.02,25.13,494400.0],["2023-11-24",24.89,25.83,24.83,25.15,100000.0],["2023-11-27",24.75,25.68,23.55,23.57,271900.0],["2023-11-28",23.53,25.1,22.81,24.86,339200.0],["2023-11-29",24.99,26.14,24.18,24.74,247400.0],["2023-11-30",24.81,26.17,24.32,25.65,336900.0],["2023-12-01",25.53,26.73,25.28,25.73,333400.0],["2023-12-04",25.4,26.02,24.9,25.36,227600.0],["2023-12-05",25.19,25.61,24.23,24.46,374400.0],["2023-12-06",24.63,25.02,23.21,23.29,333200.0],["2023-12-07",23.15,23.78,22.76,23.18,663400.0],["2023-12-08",23.14,23.67,22.77,23.23,463400.0],["2023-12-11",22.91,23.19,22.42,22.95,348300.0],["2023-12-12",22.73,23.29,22.05,22.88,424000.0],["2023-12-13",22.75,24.16,22.56,24.12,309200.0],["2023-12-14",24.7,28.16,24.26,26.99,621800.0],["2023-12-15",27.38,27.38,24.75,25.56,419100.0],["2023-12-18",25.34,25.36,22.55,22.99,376700.0],["2023-12-19",23.24,24.86,23.24,24.74,321800.0],["2023-12-20",24.65,24.94,23.04,23.09,302700.0],["2023-12-21",23.51,24.47,23.38,24.14,186400.0],["2023-12-22",24.37,25.0,24.01,24.74,290000.0],["2023-12-26",25.24,25.99,24.8,25.37,225600.0],["2023-12-27",25.32,25.48,24.69,25.33,272000.0],["2023-12-28",25.86,25.88,24.73,25.68,302700.0],["2023-12-29",25.68,26.01,25.0,25.89,228500.0],["2024-01-02",25.49,27.76,25.15,26.59,450400.0],["2024-01-03",25.97,26.08,24.42,24.83,248800.0],["2024-01-04",24.81,25.7,24.43,25.46,189600.0],["2024-01-05",25.39,27.46,24.86,26.91,320600.0],["2024-01-08",26.71,28.11,26.59,27.63,361600.0],["2024-01-09",27.48,31.37,27.28,28.42,727300.0],["2024-01-10",28.71,33.69,28.65,31.68,1054900.0],["2024-01-11",31.51,34.56,31.2,34.1,1003600.0],["2024-01-12",34.5,35.75,34.13,35.46,833800.0],["2024-01-16",35.28,35.3,32.59,34.72,738300.0],["2024-01-17",33.55,35.29,32.0,34.61,413900.0],["2024-01-18",35.1,36.52,34.29,36.13,396000.0],["2024-01-19",36.14,36.39,35.22,36.3,381100.0],["2024-01-22",37.31,38.2,37.06,37.57,789400.0],["2024-01-23",37.57,37.74,35.57,36.86,500700.0],["2024-01-24",37.26,37.99,34.52,35.3,541800.0],["2024-01-25",35.3,36.46,34.84,36.01,312200.0],["2024-01-26",36.41,36.99,35.02,35.9,389800.0],["2024-01-29",35.73,38.47,35.61,38.29,1191500.0],["2024-01-30",38.01,38.67,37.32,37.88,398900.0],["2024-01-31",37.71,39.92,37.41,38.5,697500.0],["2024-02-01",38.57,38.85,36.77,38.02,291600.0],["2024-02-02",37.5,38.16,36.92,37.94,152100.0],["2024-02-05",37.1,37.53,35.44,36.57,404300.0],["2024-02-06",36.88,38.37,36.69,38.22,169600.0],["2024-02-07",38.39,38.39,37.11,37.7,121000.0],["2024-02-08",37.48,38.64,36.29,38.36,176900.0],["2024-02-09",38.78,38.92,37.04,38.16,169700.0],["2024-02-12",37.98,39.89,37.93,39.19,192600.0],["2024-02-13",36.98,37.61,35.73,37.25,174700.0],["2024-02-14",38.13,38.13,33.51,37.27,895700.0],["2024-02-15",38.11,40.24,35.66,39.02,383700.0],["2024-02-16",39.29,40.37,38.72,40.0,279000.0],["2024-02-20",39.82,39.91,37.32,37.6,604300.0],["2024-02-21",37.02,37.35,35.69,35.8,657800.0],["2024-02-22",36.23,37.29,35.42,36.76,253200.0],["2024-02-23",37.18,37.47,35.85,36.95,157800.0],["2024-02-26",36.86,39.73,36.56,39.67,246400.0],["2024-02-27",39.88,40.28,38.57,39.69,501800.0],["2024-02-28",38.72,40.74,37.99,38.46,924500.0],["2024-02-29",45.99,48.53,44.01,45.68,1600600.0],["2024-03-01",46.95,46.95,43.06,44.11,727000.0],["2024-03-04",43.17,47.88,43.17,47.47,917700.0],["2024-03-05",47.83,48.62,45.93,46.02,239500.0],["2024-03-06",46.52,49.96,46.44,49.25,248900.0],["2024-03-07",49.89,51.16,48.97,49.9,618400.0],["2024-03-08",50.74,51.2,50.05,50.41,425000.0],["2024-03-11",49.5,50.0,48.2,48.73,483700.0],["2024-03-12",49.88,50.22,48.73,50.03,211200.0],["2024-03-13",50.23,51.99,49.71,50.42,210100.0],["2024-03-14",49.72,50.89,47.56,48.27,366900.0],["2024-03-15",47.9,49.88,47.5,49.0,246600.0],["2024-03-18",49.43,50.96,48.47,50.69,239400.0],["2024-03-19",49.84,50.99,49.84,50.34,160300.0],["2024-03-20",50.4,51.19,49.59,51.04,181000.0],["2024-03-21",51.29,51.73,47.96,48.84,470700.0],["2024-03-22",48.32,49.97,46.78,47.7,437700.0],["2024-03-25",48.2,48.51,47.6,47.76,291100.0],["2024-03-26",48.49,50.49,48.34,49.7,383800.0],["2024-03-27",50.1,50.82,49.12,50.76,282000.0],["2024-03-28",50.99,51.63,50.47,50.9,359800.0],["2024-04-01",52.13,52.13,48.75,48.8,343500.0],["2024-04-02",47.65,52.93,45.78,50.45,880000.0],["2024-04-03",50.95,52.9,50.1,52.79,412900.0],["2024-04-04",53.0,54.67,52.46,52.7,387700.0],["2024-04-05",52.5,54.29,52.5,54.16,265300.0],["2024-04-08",54.72,54.75,52.76,54.19,220300.0],["2024-04-09",54.18,55.73,53.76,55.38,329600.0],["2024-04-10",52.37,54.68,52.01,53.19,237300.0],["2024-04-11",53.9,53.9,52.47,53.04,235600.0],["2024-04-12",52.8,53.28,49.5,50.75,293200.0],["2024-04-15",51.82,51.82,50.75,51.02,324300.0],["2024-04-16",50.55,52.61,50.1,51.74,327400.0],["2024-04-17",52.22,53.12,51.06,52.15,202500.0],["2024-04-18",52.66,53.56,51.9,52.57,173500.0],["2024-04-19",52.53,52.6,47.07,47.38,427200.0],["2024-04-22",46.84,49.12,44.86,48.27,471400.0],["2024-04-23",48.28,50.03,47.78,49.69,266000.0],["2024-04-24",49.52,50.49,48.49,48.95,156500.0],["2024-04-25",48.0,48.95,45.92,48.54,212600.0],["2024-04-26",49.03,49.28,47.9,48.47,168000.0],["2024-04-29",48.59,49.74,48.45,49.0,104200.0],["2024-04-30",48.15,50.15,48.15,50.01,222600.0],["2024-05-01",49.86,51.44,49.47,50.61,226100.0],["2024-05-02",51.14,51.14,49.0,49.5,257100.0],["2024-05-03",50.8,52.83,50.5,52.83,285100.0],["2024-05-06",53.06,54.49,52.81,54.38,171000.0],["2024-05-07",54.6,54.73,53.62,53.94,278700.0],["2024-05-08",52.9,53.46,49.18,51.25,490300.0],["2024-05-09",54.39,59.9,52.83,56.83,676300.0],["2024-05-10",57.6,58.44,55.94,55.96,205400.0],["2024-05-13",56.33,56.63,55.35,56.19,221800.0],["2024-05-14",56.89,59.8,56.48,58.81,304400.0],["2024-05-15",59.87,60.12,58.57,59.86,223800.0],["2024-05-16",59.91,60.09,57.67,57.96,216900.0],["2024-05-17",58.05,59.0,56.39,56.57,267000.0],["2024-05-20",56.35,56.35,53.86,54.0,309100.0],["2024-05-21",53.72,54.61,51.81,54.37,217900.0],["2024-05-22",52.64,54.63,52.58,53.3,134500.0],["2024-05-23",53.29,53.96,52.37,53.1,111900.0],["2024-05-24",53.2,54.52,52.48,53.54,202600.0],["2024-05-28",54.18,54.44,52.29,53.07,190500.0],["2024-05-29",51.87,52.49,51.21,51.72,121300.0],["2024-05-30",51.93,53.15,51.12,51.6,173500.0],["2024-05-31",52.03,53.26,51.27,52.23,168300.0],["2024-06-03",52.43,52.64,50.88,51.82,136900.0],["2024-06-04",51.34,51.61,49.85,50.8,255700.0],["2024-06-05",57.5,58.0,53.62,53.89,1066300.0],["2024-06-06",54.51,54.6,51.01,51.75,506800.0],["2024-06-07",50.84,51.57,47.96,48.12,355300.0],["2024-06-10",47.58,50.43,46.73,48.47,266000.0],["2024-06-11",48.04,48.06,46.5,46.59,240100.0],["2024-06-12",48.25,48.92,47.24,47.43,368200.0],["2024-06-13",47.19,47.19,44.02,44.72,306700.0],["2024-06-14",44.41,45.78,43.33,44.48,569200.0],["2024-06-17",44.75,45.32,42.74,43.21,664200.0],["2024-06-18",43.62,43.72,42.36,43.5,333600.0],["2024-06-20",43.35,43.86,42.4,42.73,214400.0],["2024-06-21",42.93,42.99,40.94,41.46,723600.0],["2024-06-24",41.5,45.53,41.47,44.54,639000.0],["2024-06-25",44.3,45.61,43.95,44.53,485900.0],["2024-06-26",44.36,46.09,43.16,43.59,397700.0],["2024-06-27",43.14,44.46,42.93,43.88,250500.0],["2024-06-28",44.39,45.5,44.03,45.44,300500.0],["2024-07-01",45.23,45.8,42.37,43.34,408100.0],["2024-07-02",44.03,44.03,42.53,42.75,245100.0],["2024-07-03",42.8,43.81,42.61,43.73,78700.0],["2024-07-05",43.8,44.76,42.73,43.23,212400.0],["2024-07-08",44.0,45.47,43.41,44.97,248500.0],["2024-07-09",45.0,45.07,44.02,44.29,280400.0],["2024-07-10",44.5,44.88,43.02,43.31,140300.0],["2024-07-11",42.74,46.79,42.74,45.63,411700.0],["2024-07-12",46.13,47.0,44.59,44.89,251900.0],["2024-07-15",45.27,46.49,44.9,45.52,207900.0],["2024-07-16",45.78,50.79,45.78,48.99,630600.0],["2024-07-17",49.38,52.41,47.52,47.52,702700.0],["2024-07-18",47.77,48.77,45.45,46.44,349100.0],["2024-07-19",46.19,47.22,44.33,45.47,184100.0],["2024-07-22",45.85,47.68,44.75,47.35,226100.0],["2024-07-23",46.92,48.36,46.88,48.01,186600.0],["2024-07-24",47.84,49.0,47.26,47.78,260900.0],["2024-07-25",47.56,49.54,47.06,48.14,246400.0],["2024-07-26",50.19,50.38,48.15,48.2,163500.0],["2024-07-29",48.2,48.89,46.76,47.06,217700.0],["2024-07-30",47.24,47.24,44.89,45.39,186400.0],["2024-07-31",45.58,46.28,43.77,44.44,199500.0],["2024-08-01",44.22,44.46,41.15,42.51,246500.0],["2024-08-02",41.21,41.26,37.09,37.59,605100.0],["2024-08-05",34.66,35.91,33.5,34.4,498400.0],["2024-08-06",34.98,36.86,34.01,36.53,755000.0],["2024-08-07",33.69,38.54,33.51,35.56,1041800.0],["2024-08-08",35.92,39.25,35.7,38.99,405200.0],["2024-08-09",39.39,42.44,38.71,41.49,724100.0],["2024-08-12",41.79,43.83,40.89,41.04,238400.0],["2024-08-13",41.68,44.29,41.1,42.39,361100.0],["2024-08-14",42.4,42.88,41.03,41.51,174000.0],["2024-08-15",42.99,43.84,42.47,43.27,163700.0],["2024-08-16",43.07,43.79,42.11,42.22,143700.0],["2024-08-19",42.36,43.85,42.2,43.78,109600.0],["2024-08-20",43.8,44.25,42.39,44.06,184600.0],["2024-08-21",44.29,44.93,43.35,44.05,143800.0],["2024-08-22",44.4,44.4,42.48,43.33,110400.0],["2024-08-23",43.91,46.04,43.62,45.65,100100.0],["2024-08-26",45.85,46.27,44.85,46.08,121700.0],["2024-08-27",45.75,46.45,45.37,46.27,97100.0],["2024-08-28",46.1,46.43,45.68,46.19,115100.0],["2024-08-29",46.68,46.86,43.62,44.52,216600.0],["2024-08-30",44.97,45.85,44.56,45.82,151900.0],["2024-09-03",45.04,45.85,41.43,42.2,517500.0],["2024-09-04",41.72,42.98,41.21,41.79,139200.0],["2024-09-05",41.98,42.72,41.25,42.5,81000.0],["2024-09-06",42.53,42.66,40.96,41.59,94300.0],["2024-09-09",42.07,43.2,41.67,42.29,157200.0],["2024-09-10",42.32,43.26,42.04,42.79,240800.0],["2024-09-11",42.71,42.71,40.42,40.99,143400.0],["2024-09-12",41.08,42.34,40.05,42.29,91600.0],["2024-09-13",43.07,44.21,42.44,44.2,151700.0],["2024-09-16",44.0,44.74,42.75,44.66,204900.0],["2024-09-17",45.0,46.35,42.7,43.56,376900.0],["2024-09-18",43.76,45.45,42.22,42.33,167100.0],["2024-09-19",43.77,45.23,41.7,43.96,206300.0],["2024-09-20",43.8,44.32,42.3,42.45,148300.0],["2024-09-23",42.6,43.06,40.09,40.13,131600.0],["2024-09-24",40.33,40.63,39.49,39.77,146700.0],["2024-09-25",40.0,40.25,38.97,39.9,253900.0],["2024-09-26",40.73,41.8,40.09,41.2,375900.0],["2024-09-27",49.61,50.0,45.61,47.04,3293800.0],["2024-09-30",46.11,47.51,43.11,43.27,974300.0],["2024-10-01",43.0,43.62,37.32,40.56,1982200.0],["2024-10-02",40.96,46.47,39.61,44.66,843800.0],["2024-10-03",44.4,44.7,41.68,41.82,312300.0],["2024-10-04",42.2,45.43,41.77,45.25,523700.0],["2024-10-07",45.54,46.78,44.55,46.23,588000.0],["2024-10-08",46.25,46.79,42.34,42.49,365800.0],["2024-10-09",42.29,42.79,41.13,41.32,348500.0],["2024-10-10",41.0,41.97,38.67,38.79,690400.0],["2024-10-11",38.53,40.44,38.53,39.83,414900.0],["2024-10-14",40.42,42.32,39.52,41.28,314800.0],["2024-10-15",41.18,42.85,40.11,42.53,190900.0],["2024-10-16",43.04,44.06,42.63,42.91,235000.0],["2024-10-17",43.11,43.43,42.09,42.29,190000.0],["2024-10-18",42.44,43.2,41.8,41.91,522000.0],["2024-10-21",41.93,42.09,40.92,41.8,192100.0],["2024-10-22",41.79,45.46,41.36,45.16,415700.0],["2024-10-23",45.16,46.23,44.29,44.96,454300.0],["2024-10-24",45.45,45.65,44.14,44.87,279200.0],["2024-10-25",45.12,46.23,44.64,44.64,215800.0],["2024-10-28",45.06,46.87,44.11,44.76,457200.0],["2024-10-29",44.07,46.19,43.75,44.84,117300.0],["2024-10-30",44.43,45.8,44.24,44.97,403700.0],["2024-10-31",44.56,46.64,43.09,43.09,329100.0],["2024-11-01",43.36,46.38,43.36,45.42,330800.0],["2024-11-04",45.54,47.03,44.77,46.76,264900.0],["2024-11-05",46.84,48.75,46.54,47.9,382900.0],["2024-11-06",50.06,50.07,47.86,48.81,339800.0],["2024-11-07",48.98,50.85,47.07,48.12,594600.0],["2024-11-08",42.65,49.32,42.01,46.25,1476000.0],["2024-11-11",46.15,47.48,44.62,45.29,545400.0],["2024-11-12",45.21,45.21,42.26,42.38,724500.0],["2024-11-13",42.57,43.24,38.74,39.32,651300.0],["2024-11-14",39.17,40.06,37.0,37.51,751400.0],["2024-11-15",38.0,38.0,36.41,37.79,691200.0],["2024-11-18",37.73,38.85,37.31,37.78,604200.0],["2024-11-19",37.21,37.92,36.26,37.52,217800.0],["2024-11-20",37.34,41.99,37.1,41.81,1003900.0],["2024-11-21",41.9,43.54,41.45,42.61,552100.0],["2024-11-22",42.86,43.75,41.97,43.08,276400.0],["2024-11-25",43.84,45.97,43.53,45.55,644700.0],["2024-11-26",45.4,46.86,44.71,45.57,349800.0],["2024-11-27",45.95,46.4,44.57,46.07,212700.0],["2024-11-29",46.28,47.19,45.71,45.89,162900.0],["2024-12-02",45.96,47.3,45.05,46.0,420800.0],["2024-12-03",45.73,46.49,43.73,44.43,187500.0],["2024-12-04",44.47,45.69,43.86,44.17,393400.0],["2024-12-05",44.38,44.39,41.63,41.79,337600.0],["2024-12-06",42.41,44.01,42.11,43.95,252300.0],["2024-12-09",44.38,44.38,42.79,43.27,127000.0],["2024-12-10",43.15,43.87,42.43,43.28,493000.0],["2024-12-11",43.79,47.39,43.38,46.52,548900.0],["2024-12-12",46.53,47.22,44.94,45.71,297200.0],["2024-12-13",45.92,46.77,44.82,46.0,208500.0],["2024-12-16",45.99,47.48,44.75,45.81,303200.0],["2024-12-17",45.49,45.98,43.16,44.67,441000.0],["2024-12-18",44.5,47.33,42.27,42.46,685000.0],["2024-12-19",42.92,43.47,38.51,38.94,1034100.0],["2024-12-20",38.32,40.44,38.0,40.01,374400.0],["2024-12-23",39.75,42.25,39.11,42.14,269200.0],["2024-12-24",42.3,44.68,41.54,44.49,245100.0],["2024-12-26",44.19,46.75,43.37,46.24,307400.0],["2024-12-27",45.95,45.95,44.51,45.94,252200.0],["2024-12-30",45.1,45.68,43.98,45.37,190600.0],["2024-12-31",45.97,46.81,45.64,46.07,220900.0],["2025-01-02",46.86,47.16,44.13,45.28,235900.0],["2025-01-03",45.2,46.4,44.91,46.26,264300.0],["2025-01-06",46.82,47.25,45.49,46.65,906500.0],["2025-01-07",47.0,47.22,45.8,46.82,466700.0],["2025-01-08",46.08,47.71,45.62,47.28,549400.0],["2025-01-10",46.01,47.46,45.21,45.79,530900.0],["2025-01-13",37.88,38.0,30.2,33.71,4041300.0],["2025-01-14",34.86,36.67,31.14,33.15,2009500.0],["2025-01-15",34.52,36.6,32.99,34.65,924500.0],["2025-01-16",34.75,36.1,34.14,34.64,534000.0],["2025-01-17",34.96,35.59,34.09,34.56,685600.0],["2025-01-21",35.26,36.37,34.83,35.56,440700.0],["2025-01-22",35.35,36.61,35.31,36.23,312200.0],["2025-01-23",35.88,35.99,33.46,34.02,760300.0],["2025-01-24",33.9,34.53,32.69,32.89,542500.0],["2025-01-27",32.49,34.31,31.77,33.32,341000.0],["2025-01-28",33.25,33.29,32.27,33.0,465500.0],["2025-01-29",32.76,34.07,32.6,33.83,293200.0],["2025-01-30",34.06,35.61,33.08,33.76,581100.0],["2025-01-31",33.73,34.08,32.05,32.05,454300.0],["2025-02-03",31.13,31.5,29.79,29.94,503300.0],["2025-02-04",30.05,31.13,29.59,30.73,530500.0],["2025-02-05",30.91,31.65,30.5,30.8,255500.0],["2025-02-06",30.97,31.59,30.11,30.27,297000.0],["2025-02-07",30.83,30.83,28.3,28.51,424600.0],["2025-02-10",28.76,30.45,28.16,30.15,323200.0],["2025-02-11",29.71,30.97,29.62,30.26,219800.0],["2025-02-12",29.71,30.24,29.22,30.16,391500.0],["2025-02-13",30.61,33.68,30.43,33.59,755700.0],["2025-02-14",34.18,36.36,33.04,36.08,600500.0],["2025-02-18",37.0,37.0,35.29,35.38,563500.0],["2025-02-19",35.33,36.87,35.04,36.09,616100.0],["2025-02-20",35.92,36.15,34.59,35.03,766800.0],["2025-02-21",35.1,35.71,32.37,33.43,559500.0],["2025-02-24",34.02,36.3,33.5,35.21,758800.0],["2025-02-25",35.09,36.57,34.7,35.78,677800.0],["2025-02-26",35.77,37.68,35.08,36.06,651900.0],["2025-02-27",38.0,43.79,37.67,42.53,1812200.0],["2025-02-28",42.24,43.12,40.46,42.87,653800.0],["2025-03-03",43.0,44.23,41.51,42.88,837200.0],["2025-03-04",41.73,46.73,41.28,46.2,1222600.0],["2025-03-05",45.51,46.0,42.79,43.6,619000.0],["2025-03-06",42.63,43.29,40.06,42.08,645900.0],["2025-03-07",41.85,42.59,39.0,41.7,797300.0],["2025-03-10",40.96,41.48,36.48,36.69,836000.0],["2025-03-11",37.87,38.75,34.89,35.79,481900.0],["2025-03-12",36.63,38.11,36.21,38.05,378900.0],["2025-03-13",37.23,38.06,34.51,34.82,438700.0],["2025-03-14",35.49,37.14,34.97,37.04,435500.0],["2025-03-17",37.22,39.39,35.92,39.27,358300.0],["2025-03-18",38.91,39.2,37.92,38.79,354500.0],["2025-03-19",38.75,40.0,38.41,39.83,405200.0],["2025-03-20",39.5,40.0,38.74,39.46,266100.0],["2025-03-21",38.74,39.87,37.67,39.67,493700.0],["2025-03-24",40.0,42.04,39.81,41.22,484700.0],["2025-03-25",41.3,41.75,40.53,41.56,253800.0],["2025-03-26",41.37,41.79,39.1,39.92,269800.0],["2025-03-27",39.76,41.37,39.4,40.64,205000.0],["2025-03-28",40.33,41.66,38.47,40.43,250100.0],["2025-03-31",39.46,41.07,38.48,40.81,358700.0],["2025-04-01",40.25,41.13,39.11,40.11,329600.0],["2025-04-02",39.08,42.44,38.43,41.59,453900.0],["2025-04-03",39.16,39.91,33.83,33.86,1308200.0],["2025-04-04",31.27,34.22,30.85,32.3,1321200.0],["2025-04-07",30.43,34.93,29.78,31.3,1119800.0],["2025-04-08",32.28,33.39,26.96,27.31,667200.0],["2025-04-09",26.95,34.94,26.56,34.52,1428200.0],["2025-04-10",34.42,34.42,28.85,30.14,1723300.0],["2025-04-11",30.07,31.0,28.92,30.34,720600.0],["2025-04-14",31.06,32.17,30.36,31.32,645400.0],["2025-04-15",30.53,32.52,30.53,31.47,643500.0],["2025-04-16",31.42,31.74,29.17,30.18,464700.0],["2025-04-17",30.2,31.91,30.09,31.45,558100.0],["2025-04-21",30.89,30.89,28.76,29.41,376200.0],["2025-04-22",29.91,30.39,28.67,28.78,687500.0],["2025-04-23",30.26,31.0,29.17,29.78,755400.0],["2025-04-24",30.4,30.5,29.16,29.79,414100.0],["2025-04-25",29.6,30.23,29.32,29.97,375100.0],["2025-04-28",29.97,31.6,29.26,29.57,318900.0],["2025-04-29",29.61,30.44,28.89,30.26,198200.0],["2025-04-30",29.61,30.82,29.37,30.35,214300.0],["2025-05-01",30.71,31.81,30.5,31.04,363400.0],["2025-05-02",31.15,34.0,31.04,33.39,572700.0],["2025-05-05",32.78,33.88,32.35,33.52,557100.0],["2025-05-06",32.8,33.56,32.25,33.02,475400.0],["2025-05-07",33.38,34.16,32.75,33.27,715500.0],["2025-05-08",34.75,36.86,34.51,34.8,906100.0],["2025-05-09",35.24,35.9,33.3,33.92,485300.0],["2025-05-12",36.0,36.0,34.39,34.58,442300.0],["2025-05-13",35.0,35.12,34.4,34.96,275200.0],["2025-05-14",36.41,37.19,34.82,36.46,908400.0],["2025-05-15",36.72,37.19,35.7,36.62,346700.0],["2025-05-16",37.16,37.58,36.05,36.16,305100.0],["2025-05-19",35.15,36.95,35.12,36.82,297900.0],["2025-05-20",36.61,37.76,35.91,37.66,383400.0],["2025-05-21",37.58,37.74,35.69,35.88,327900.0],["2025-05-22",35.92,37.18,35.64,36.85,247100.0],["2025-05-23",35.3,37.47,35.3,36.62,306900.0],["2025-05-27",37.3,37.58,36.64,36.9,256500.0],["2025-05-28",36.82,37.08,35.82,35.89,246000.0],["2025-05-29",36.46,36.46,34.13,34.68,461600.0],["2025-05-30",34.39,35.1,33.51,34.42,445300.0],["2025-06-02",34.48,34.87,33.75,33.97,288900.0],["2025-06-03",34.12,36.76,33.68,36.7,302300.0],["2025-06-04",37.08,38.23,36.83,37.18,399000.0],["2025-06-05",37.32,39.96,36.93,38.02,524200.0],["2025-06-06",38.79,39.28,37.86,38.0,237800.0],["2025-06-09",38.36,38.72,37.55,38.49,316000.0],["2025-06-10",38.89,39.77,37.9,38.87,430000.0],["2025-06-11",39.27,39.49,38.52,38.54,253100.0],["2025-06-12",38.29,38.54,36.5,37.12,578500.0],["2025-06-13",36.04,37.69,36.04,37.44,660000.0],["2025-06-16",37.91,38.96,37.15,38.91,310700.0],["2025-06-17",38.65,38.65,36.36,37.41,430200.0],["2025-06-18",37.6,38.43,36.66,38.03,304600.0],["2025-06-20",38.84,38.84,37.23,37.81,223900.0],["2025-06-23",37.44,37.84,35.61,36.58,292300.0],["2025-06-24",36.83,37.03,35.53,35.76,518400.0],["2025-06-25",35.75,38.21,34.34,37.5,331200.0],["2025-06-26",37.92,41.39,37.39,40.84,650000.0],["2025-06-27",41.25,42.15,40.42,40.93,471000.0],["2025-06-30",41.04,43.45,40.58,42.71,359800.0],["2025-07-01",42.32,44.42,42.05,43.4,423900.0],["2025-07-02",43.36,44.68,42.72,44.36,378600.0],["2025-07-03",44.32,44.7,43.07,43.54,278400.0],["2025-07-07",43.17,47.0,43.17,46.11,709700.0],["2025-07-08",46.7,47.08,43.78,43.97,483300.0],["2025-07-09",44.08,45.33,44.08,45.06,335800.0],["2025-07-10",45.36,47.11,45.04,45.97,384100.0],["2025-07-11",45.65,46.35,44.64,44.89,214300.0],["2025-07-14",44.86,46.5,44.74,45.53,269600.0],["2025-07-15",46.07,46.56,44.0,44.42,269900.0],["2025-07-16",45.12,45.12,43.3,43.66,254100.0],["2025-07-17",43.5,43.91,42.23,42.45,225500.0],["2025-07-18",42.95,43.5,41.52,41.57,264100.0],["2025-07-21",42.1,43.9,42.0,42.6,256300.0],["2025-07-22",42.47,43.67,41.68,43.47,335600.0],["2025-07-23",43.9,44.41,43.07,43.18,286700.0],["2025-07-24",43.17,44.89,42.96,43.15,307800.0],["2025-07-25",43.56,43.75,42.3,42.41,302800.0],["2025-07-28",42.64,43.89,42.25,42.48,277300.0],["2025-07-29",42.49,44.0,41.16,41.23,262800.0],["2025-07-30",41.49,43.1,41.4,41.96,298500.0],["2025-07-31",41.46,42.57,40.68,41.96,326100.0],["2025-08-01",40.76,41.95,40.22,41.34,317300.0],["2025-08-04",41.8,43.94,41.61,42.72,536900.0],["2025-08-05",42.56,44.47,42.47,44.03,267300.0],["2025-08-06",44.0,44.2,41.17,41.79,423800.0],["2025-08-07",38.22,41.74,35.62,35.96,1355400.0],["2025-08-08",35.84,36.76,33.89,34.8,807900.0],["2025-08-11",35.2,36.29,33.56,33.63,950900.0],["2025-08-12",33.85,35.48,33.35,33.62,685500.0],["2025-08-13",33.86,38.38,33.75,38.34,852700.0],["2025-08-14",37.85,38.3,35.8,37.95,446100.0],["2025-08-15",38.15,38.76,36.64,38.32,373100.0],["2025-08-18",38.26,38.48,37.36,38.25,221800.0],["2025-08-19",38.34,38.45,36.94,37.7,226100.0],["2025-08-20",38.57,40.27,37.49,39.09,510100.0],["2025-08-21",38.66,40.59,38.41,40.0,361200.0],["2025-08-22",40.11,43.69,39.78,43.64,389800.0],["2025-08-25",43.37,43.37,40.63,40.66,353800.0],["2025-08-26",40.73,42.1,40.47,41.76,196300.0],["2025-08-27",41.69,42.79,41.46,42.44,261800.0],["2025-08-28",42.44,42.6,40.97,41.0,295300.0],["2025-08-29",41.19,41.63,40.74,41.27,205800.0],["2025-09-02",40.49,41.57,39.65,40.32,224200.0],["2025-09-03",40.15,40.49,37.8,38.37,302000.0],["2025-09-04",38.3,38.99,38.03,38.67,188300.0],["2025-09-05",39.2,39.98,38.38,39.03,173800.0],["2025-09-08",39.34,39.38,37.91,38.24,239800.0],["2025-09-09",37.87,39.5,37.28,39.21,182100.0],["2025-09-10",39.26,39.35,37.42,37.93,236200.0],["2025-09-11",38.05,38.93,37.69,37.81,163700.0],["2025-09-12",37.5,38.08,36.53,37.47,313900.0],["2025-09-15",37.83,37.99,36.67,36.84,243200.0],["2025-09-16",36.61,40.23,36.61,39.15,371500.0],["2025-09-17",39.07,40.36,38.42,39.1,198100.0],["2025-09-18",39.56,41.28,39.51,40.55,191200.0],["2025-09-19",40.93,41.26,39.12,39.46,158700.0],["2025-09-22",39.67,41.72,39.03,41.61,170900.0],["2025-09-23",41.75,43.0,41.7,42.59,356800.0],["2025-09-24",42.6,43.02,40.1,41.66,237600.0],["2025-09-25",40.88,41.3,38.13,39.11,367600.0],["2025-09-26",38.92,39.16,37.37,39.11,517500.0],["2025-09-29",39.53,41.51,38.35,41.37,460600.0],["2025-09-30",41.43,41.47,39.75,40.99,241600.0],["2025-10-01",40.98,41.49,39.56,40.82,252400.0],["2025-10-02",40.87,42.73,40.34,42.23,207400.0],["2025-10-03",42.29,42.67,40.58,41.43,366800.0],["2025-10-06",41.66,41.82,38.5,39.33,481000.0],["2025-10-07",39.75,40.66,38.85,40.45,187100.0],["2025-10-08",40.47,41.2,39.93,40.12,150800.0],["2025-10-09",40.13,41.52,39.89,40.12,130800.0],["2025-10-10",40.04,40.52,38.38,38.94,247200.0],["2025-10-13",39.26,41.28,38.55,41.16,412200.0],["2025-10-14",40.67,46.0,40.59,44.4,607900.0],["2025-10-15",44.95,46.86,44.22,44.86,723600.0],["2025-10-16",44.93,46.81,44.26,46.59,493800.0],["2025-10-17",46.24,47.46,45.39,47.27,272400.0],["2025-10-20",48.0,49.63,47.32,49.32,322700.0],["2025-10-21",49.22,49.96,47.0,49.33,317800.0],["2025-10-22",48.93,50.0,47.28,49.85,373300.0],["2025-10-23",50.0,51.34,49.44,49.59,447200.0],["2025-10-24",50.0,51.14,49.0,49.08,317900.0],["2025-10-27",49.66,51.13,49.15,50.81,349000.0],["2025-10-28",50.9,52.67,50.05,52.43,309800.0],["2025-10-29",52.5,54.06,49.89,52.29,709900.0],["2025-10-30",52.41,53.9,50.6,50.9,331300.0],["2025-10-31",50.77,50.77,47.5,47.95,445700.0],["2025-11-03",47.95,48.89,47.0,47.8,553700.0],["2025-11-04",47.72,49.86,47.23,49.4,469700.0],["2025-11-05",53.91,62.25,52.25,60.51,2389700.0],["2025-11-06",61.45,65.1,60.55,64.91,1341400.0],["2025-11-07",64.08,65.45,62.0,65.0,1049400.0],["2025-11-10",65.0,69.0,64.32,67.69,965400.0],["2025-11-11",67.78,68.86,66.35,68.45,425400.0],["2025-11-12",68.45,68.79,62.58,63.19,945900.0],["2025-11-13",63.42,66.04,62.86,64.75,429000.0],["2025-11-14",64.06,64.78,62.12,63.99,631400.0],["2025-11-17",64.34,66.06,64.0,65.84,629200.0],["2025-11-18",65.6,65.6,61.85,64.57,487300.0],["2025-11-19",65.3,67.46,65.1,66.84,518100.0],["2025-11-20",68.0,68.0,65.0,66.05,387800.0],["2025-11-21",66.24,68.5,64.41,68.03,396100.0],["2025-11-24",67.34,70.95,67.0,69.14,585600.0],["2025-11-25",69.29,72.34,67.37,69.0,1014800.0],["2025-11-26",69.11,69.6,67.01,68.01,277600.0],["2025-11-28",68.11,69.38,67.71,69.29,158300.0],["2025-12-01",68.15,69.69,67.15,67.79,278100.0],["2025-12-02",68.03,68.76,67.18,67.48,274400.0],["2025-12-03",67.67,68.46,62.77,67.76,216200.0],["2025-12-04",67.76,71.4,67.67,70.71,291500.0],["2025-12-05",70.5,73.19,70.05,70.73,640900.0],["2025-12-08",71.23,73.44,70.07,71.18,282000.0],["2025-12-09",71.36,73.5,70.19,71.01,425900.0],["2025-12-10",72.88,73.5,71.0,72.46,438500.0],["2025-12-11",72.98,73.16,71.48,72.72,437000.0],["2025-12-12",72.75,73.81,72.11,72.51,429500.0],["2025-12-15",72.71,73.32,71.64,72.03,321000.0],["2025-12-16",71.55,74.35,71.49,74.15,833400.0],["2025-12-17",74.1,78.24,73.62,74.71,1301800.0],["2025-12-18",75.02,76.01,68.75,69.59,670200.0],["2025-12-19",69.65,74.49,68.76,74.42,627600.0],["2025-12-22",75.21,77.49,74.78,76.61,304800.0],["2025-12-23",76.34,76.76,74.82,76.13,248900.0],["2025-12-24",75.94,76.53,73.56,75.65,106600.0],["2025-12-26",75.19,76.74,74.75,76.45,200000.0],["2025-12-29",75.81,76.3,72.69,72.92,251700.0],["2025-12-30",73.06,73.68,71.59,72.92,355900.0],["2025-12-31",74.47,75.0,72.79,72.88,242000.0],["2026-01-02",73.61,73.71,68.66,68.84,484800.0],["2026-01-05",68.66,70.91,63.77,66.43,760600.0],["2026-01-06",66.43,69.98,66.06,69.32,366700.0],["2026-01-07",69.11,71.01,68.29,70.01,376100.0],["2026-01-08",69.36,73.17,69.11,72.92,405300.0],["2026-01-09",73.6,74.84,68.24,68.34,522600.0],["2026-01-12",71.88,71.88,65.5,66.76,617000.0],["2026-01-13",66.42,67.12,65.01,65.13,329600.0],["2026-01-14",64.75,68.98,64.67,66.19,599900.0],["2026-01-15",65.31,66.8,63.47,65.96,407200.0],["2026-01-16",66.1,68.5,65.81,67.51,476800.0],["2026-01-20",66.16,66.16,63.29,64.63,398500.0],["2026-01-21",64.82,68.83,64.69,67.7,554100.0],["2026-01-22",67.73,69.59,67.0,67.44,225100.0],["2026-01-23",67.4,68.29,65.47,65.92,616300.0],["2026-01-26",65.92,67.35,64.5,65.1,784100.0],["2026-01-27",65.73,65.96,63.0,64.95,667000.0],["2026-01-28",64.79,68.03,64.67,67.18,586300.0],["2026-01-29",67.9,69.4,65.73,69.18,326500.0],["2026-01-30",69.12,71.87,66.9,68.15,512600.0],["2026-02-02",68.76,73.93,68.76,71.25,624700.0],["2026-02-03",72.96,73.41,70.79,73.34,369200.0],["2026-02-04",73.34,73.99,68.12,69.13,350400.0],["2026-02-05",68.45,70.27,66.19,66.36,388100.0],["2026-02-06",66.9,69.24,66.07,68.79,284900.0],["2026-02-09",68.87,70.01,67.3,69.51,201400.0],["2026-02-10",69.51,73.91,67.87,72.58,677200.0],["2026-02-11",72.6,73.62,67.98,72.72,567200.0],["2026-02-12",72.9,74.9,71.88,73.54,407500.0],["2026-02-13",73.14,75.7,72.25,74.6,717700.0],["2026-02-17",74.09,76.18,72.32,74.34,608400.0],["2026-02-18",74.46,76.23,70.78,76.23,374400.0],["2026-02-19",76.11,76.4,73.45,75.87,411700.0],["2026-02-20",74.65,77.46,72.81,76.0,510300.0],["2026-02-23",75.76,78.25,73.45,74.96,771200.0],["2026-02-24",66.47,79.9,65.0,79.67,1280500.0],["2026-02-25",79.9,83.31,77.09,78.29,967700.0],["2026-02-26",78.0,78.06,74.25,77.15,507900.0],["2026-02-27",76.06,79.01,76.06,78.7,480600.0],["2026-03-02",76.83,77.74,74.07,76.1,610500.0],["2026-03-03",73.85,74.45,68.89,71.11,769300.0],["2026-03-04",72.21,73.93,70.21,71.14,429300.0],["2026-03-05",69.8,71.49,69.12,71.36,433200.0],["2026-03-06",70.02,70.99,68.21,70.41,452600.0],["2026-03-09",68.95,70.5,66.0,69.06,541500.0],["2026-03-10",69.17,69.17,65.16,66.35,448400.0],["2026-03-11",66.36,67.73,65.14,66.24,472100.0],["2026-03-12",64.85,65.78,62.73,63.6,407500.0],["2026-03-13",64.44,65.08,61.77,63.35,454500.0],["2026-03-16",63.77,65.02,61.6,63.48,666400.0],["2026-03-17",64.43,65.82,63.79,65.01,390700.0],["2026-03-18",65.01,65.85,64.15,65.5,557500.0],["2026-03-19",65.29,66.56,64.11,65.53,448500.0],["2026-03-20",65.87,66.09,61.7,62.65,506900.0],["2026-03-23",63.77,65.9,58.74,59.61,745400.0],["2026-03-24",58.65,59.98,55.62,58.16,872100.0],["2026-03-25",58.79,60.34,57.07,59.57,525200.0],["2026-03-26",58.18,60.22,58.18,59.91,300900.0],["2026-03-27",59.81,60.43,54.47,55.31,612600.0],["2026-03-30",56.79,56.79,53.59,54.69,431000.0],["2026-03-31",55.69,57.14,53.16,56.78,524100.0],["2026-04-01",57.34,59.58,56.8,58.7,468100.0],["2026-04-02",58.47,59.02,56.96,58.31,279400.0],["2026-04-06",58.96,60.47,57.55,60.33,407000.0],["2026-04-07",60.04,61.16,58.82,59.01,316600.0],["2026-04-08",61.32,63.0,60.96,62.01,446500.0],["2026-04-09",62.0,62.78,60.78,62.06,462400.0],["2026-04-10",62.16,62.63,59.94,60.19,354500.0],["2026-04-13",60.0,63.06,60.0,62.92,234300.0],["2026-04-14",64.0,66.7,63.27,66.48,359300.0],["2026-04-15",66.63,68.07,65.49,66.61,365500.0],["2026-04-16",66.21,66.49,63.11,64.51,857200.0],["2026-04-17",64.71,67.22,64.71,67.08,589100.0],["2026-04-20",66.51,67.4,65.14,66.93,462400.0],["2026-04-21",67.11,68.65,63.93,64.06,428800.0],["2026-04-22",65.27,68.4,65.23,67.09,494200.0],["2026-04-23",67.33,68.0,64.35,65.12,294900.0],["2026-04-24",64.93,66.38,63.42,66.28,301300.0],["2026-04-27",66.47,67.57,65.36,65.47,280300.0],["2026-04-28",64.75,66.24,63.5,64.4,403800.0],["2026-04-29",64.12,64.12,61.09,62.43,405300.0],["2026-04-30",63.17,68.79,63.17,68.63,465400.0],["2026-05-01",67.71,71.87,66.87,70.23,515900.0],["2026-05-04",69.91,71.83,68.48,70.24,674300.0],["2026-05-05",70.82,72.62,70.16,70.99,813800.0],["2026-05-06",64.42,76.49,64.42,74.54,2138600.0],["2026-05-07",73.97,74.0,70.95,72.03,553300.0],["2026-05-08",72.66,72.88,70.26,71.77,356700.0],["2026-05-11",71.57,72.55,70.7,71.5,313600.0],["2026-05-12",71.3,72.7,66.86,69.18,578300.0],["2026-05-13",69.08,70.51,64.98,69.08,427900.0],["2026-05-14",69.21,70.3,67.0,69.8,279800.0],["2026-05-15",68.62,68.87,64.24,65.76,532900.0],["2026-05-18",65.62,69.27,65.0,65.63,436500.0],["2026-05-19",65.08,67.12,64.49,65.55,345500.0],["2026-05-20",66.88,70.58,65.49,70.04,433800.0],["2026-05-21",69.93,71.6,68.35,71.23,362400.0],["2026-05-22",71.39,74.0,70.77,72.19,273900.0],["2026-05-26",72.57,74.5,71.94,72.64,654900.0],["2026-05-27",72.75,73.99,70.59,71.32,309900.0],["2026-05-28",71.13,73.62,71.13,72.98,301100.0],["2026-05-29",72.79,73.56,69.04,70.69,459300.0],["2026-06-01",70.56,71.86,67.29,68.08,622700.0],["2026-06-02",68.47,72.75,65.6,70.41,596000.0],["2026-06-03",70.26,72.93,69.69,72.41,278200.0],["2026-06-04",73.45,78.73,73.01,76.49,814000.0],["2026-06-05",75.86,78.2,74.0,74.31,359200.0],["2026-06-08",75.01,76.97,74.54,74.84,483600.0],["2026-06-09",75.27,80.29,72.21,79.82,880900.0],["2026-06-10",79.1,82.06,75.82,79.46,473400.0],["2026-06-11",79.86,85.56,78.08,85.11,644600.0],["2026-06-12",85.0,86.0,81.0,82.14,468700.0],["2026-06-15",84.02,85.0,81.43,84.21,478800.0],["2026-06-16",84.34,85.0,81.98,82.57,646400.0],["2026-06-17",83.09,84.54,79.56,82.39,782000.0],["2026-06-18",82.51,86.0,82.5,84.81,495500.0],["2026-06-22",85.67,89.18,85.21,86.06,620400.0],["2026-06-23",82.56,87.13,80.0,87.01,345400.0],["2026-06-24",87.84,89.7,87.02,87.21,789100.0],["2026-06-25",88.97,90.0,86.61,89.07,703000.0],["2026-06-26",88.93,90.5,87.69,88.38,5278900.0],["2026-06-29",87.03,89.53,85.83,87.42,540800.0],["2026-06-30",87.59,87.59,84.83,85.81,616500.0],["2026-07-01",85.23,90.16,85.0,89.23,1233900.0],["2026-07-02",90.48,90.48,87.9,89.25,440100.0],["2026-07-06",89.5,92.835,89.025,91.56,806851.428068],["2026-07-07",91.09,92.67,88,91.04,687005.2544],["2026-07-08",88.14,90,86.13,87.99,661438.360825],["2026-07-09",88.82,90.01,86.92,88.77,303869.930477],["2026-07-10",89.96,90.19,86.08,88.03,271508.139375],["2026-07-13",88.03,88.97,86.42,87.9,299807.894908],["2026-07-14",87.75,87.75,83.85,86.59,314059.760503],["2026-07-15",89.49,90.84,86.1,90.62,365068.039711],["2026-07-16",90.62,93.12,89.91,92.3,389134.30611],["2026-07-17",91.35,92.86,89.585,92.58,464549.003974],["2026-07-20",92.58,94.575,92.075,93.42,732971.914646],["2026-07-21",93.5,96.989,92.3,95.65,636985.431967],["2026-07-22",95.35,95.8,93.27,93.87,300745.013801],["2026-07-23",92.72,94.57,91.04,91.1,549013.725166],["2026-07-24",92.3,94.05,90.71,92.32,208066.882756],["2026-07-27",93.7,94.68,90.95,92.1,377214.47986],["2026-07-28",92.31,94.895,90.51,91.9,393023.377349],["2026-07-29",91.1,94.26,89.38,91.93,479211.590864],["2026-07-30",93.72,94.395,92.67,93.48,454757.252591],["2026-07-31",93.52,94.36,91.18,92.54,323517.022976],["2026-08-03",94.76,97.59,92.72,92.8,850199.769663],["2026-08-04",94.09,95.28,93.34,94.61,468259.248246],["2026-08-05",93.57,96.62,90.87,91.25,912721.285052],["2026-08-06",89.29,94,78.5,79.05,1151899.735914],["2026-08-07",78.82,80.3999,75.69,77.42,763642.970321],["2026-08-10",76.66,78.22,74.16,77.285,202961.359834],["2026-08-11",76.19,76.9799,73.825,74.28,457153.106674],["2026-08-12",75.11,76.83,74.7,75.58,605053.819618],["2026-08-13",77.53,79.59,75.39,75.59,563359.92209],["2026-08-14",76.33,81.33,75.795,79.47,496984.923721]]}