{"t":"FTDR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-09-13",30.0,30.0,30.0,30.0,1000.0],["2018-09-14",32.25,37.26,32.25,37.0,256800.0],["2018-09-17",37.0,37.0,33.5,37.0,180400.0],["2018-09-18",37.6,37.6,37.1,37.1,3100.0],["2018-09-19",37.0,38.0,37.0,37.5,258900.0],["2018-09-20",38.0,40.0,37.95,38.0,63300.0],["2018-09-21",38.65,38.85,38.5,38.71,90400.0],["2018-09-24",39.0,39.1,38.71,39.07,25800.0],["2018-09-25",39.25,43.62,39.25,40.05,79400.0],["2018-09-26",40.0,40.0,40.0,40.0,48600.0],["2018-09-27",40.0,43.82,40.0,43.82,74200.0],["2018-09-28",42.0,42.0,40.01,41.0,51800.0],["2018-10-01",41.5,46.23,40.75,42.0,1821700.0],["2018-10-02",42.0,45.0,42.0,43.54,2629200.0],["2018-10-03",43.02,44.35,42.51,42.94,1672800.0],["2018-10-04",43.5,45.66,42.56,43.66,2234200.0],["2018-10-05",43.38,45.5,43.22,45.16,1262400.0],["2018-10-08",45.09,47.99,42.94,46.54,1004800.0],["2018-10-09",46.35,49.53,45.5,48.57,1827800.0],["2018-10-10",48.55,49.92,43.97,44.21,1534500.0],["2018-10-11",43.76,44.88,38.68,39.48,1876700.0],["2018-10-12",45.95,46.01,39.74,39.98,1350800.0],["2018-10-15",39.72,40.64,38.03,39.75,758200.0],["2018-10-16",40.31,41.05,39.0,40.41,1264100.0],["2018-10-17",40.13,40.41,38.5,38.97,658300.0],["2018-10-18",39.01,39.54,38.23,38.34,608200.0],["2018-10-19",38.29,38.29,36.55,37.26,746500.0],["2018-10-22",37.0,37.8,36.33,37.6,841300.0],["2018-10-23",36.9,38.5,35.86,37.92,650300.0],["2018-10-24",37.79,37.79,35.74,35.99,596200.0],["2018-10-25",36.04,37.84,33.23,35.0,826900.0],["2018-10-26",34.3,35.12,32.76,33.23,852900.0],["2018-10-29",33.24,33.38,31.72,31.85,899900.0],["2018-10-30",31.47,31.67,30.54,31.6,675800.0],["2018-10-31",32.02,34.48,31.92,34.05,927400.0],["2018-11-01",34.22,35.73,33.42,35.71,792600.0],["2018-11-02",35.9,36.22,34.92,35.02,807100.0],["2018-11-05",34.78,35.98,34.28,35.13,464600.0],["2018-11-06",24.02,25.2,22.75,24.88,9613400.0],["2018-11-07",24.88,25.24,22.8,23.1,2447900.0],["2018-11-08",23.09,23.29,21.01,21.17,1594500.0],["2018-11-09",21.2,22.65,20.68,22.28,1621700.0],["2018-11-12",22.32,22.75,21.77,21.87,1053600.0],["2018-11-13",21.92,22.9,21.88,22.2,1298200.0],["2018-11-14",22.33,23.09,21.87,21.95,1596900.0],["2018-11-15",21.9,22.26,21.49,21.64,613800.0],["2018-11-16",21.57,21.72,20.69,21.08,960100.0],["2018-11-19",20.9,22.87,20.66,22.84,1068800.0],["2018-11-20",22.51,23.17,22.0,23.07,810400.0],["2018-11-21",23.39,24.11,22.19,22.9,364000.0],["2018-11-23",22.84,23.18,22.49,22.49,93500.0],["2018-11-26",22.68,23.42,22.02,22.57,270800.0],["2018-11-27",22.37,23.29,22.37,22.78,454700.0],["2018-11-28",22.56,23.66,22.12,22.54,430900.0],["2018-11-29",22.53,23.14,22.34,22.35,548900.0],["2018-11-30",22.68,23.64,22.23,23.29,762700.0],["2018-12-03",23.4,24.06,22.95,23.2,604200.0],["2018-12-04",23.08,23.36,22.34,22.41,428100.0],["2018-12-06",21.86,23.04,21.75,22.7,422100.0],["2018-12-07",22.57,22.97,22.1,22.49,453900.0],["2018-12-10",22.48,22.89,21.69,22.4,549900.0],["2018-12-11",22.77,22.77,21.94,22.15,452200.0],["2018-12-12",22.28,22.81,21.62,22.12,444900.0],["2018-12-13",22.1,22.32,21.75,22.11,681800.0],["2018-12-14",22.0,23.37,22.0,22.79,743800.0],["2018-12-17",22.73,23.06,22.04,22.81,1061400.0],["2018-12-18",22.85,23.25,22.61,23.14,668200.0],["2018-12-19",23.15,24.1,23.08,23.55,607700.0],["2018-12-20",23.36,24.21,22.71,23.44,586000.0],["2018-12-21",23.73,23.85,22.84,23.35,691500.0],["2018-12-24",22.97,24.44,22.8,24.27,200500.0],["2018-12-26",24.3,25.97,24.04,25.35,617000.0],["2018-12-27",24.98,25.97,22.97,25.34,256700.0],["2018-12-28",25.35,26.11,24.35,25.7,209700.0],["2018-12-31",25.66,27.08,25.34,26.61,489500.0],["2019-01-02",26.13,26.85,25.47,26.48,300200.0],["2019-01-03",26.21,26.29,24.37,25.49,319200.0],["2019-01-04",25.9,27.53,25.74,27.0,299100.0],["2019-01-07",27.09,27.89,26.3,27.74,361800.0],["2019-01-08",28.0,28.5,27.01,27.91,336000.0],["2019-01-09",27.89,27.89,26.26,26.6,563000.0],["2019-01-10",26.39,27.01,25.94,26.43,476000.0],["2019-01-11",26.28,26.49,25.85,26.03,397700.0],["2019-01-14",25.84,27.04,25.67,26.47,1052500.0],["2019-01-15",26.62,27.97,26.55,27.68,416400.0],["2019-01-16",27.66,28.12,27.45,27.97,303200.0],["2019-01-17",27.85,28.98,27.8,28.26,590200.0],["2019-01-18",28.35,28.79,27.95,28.53,658400.0],["2019-01-22",28.38,28.59,27.65,28.17,217500.0],["2019-01-23",28.28,29.29,28.28,29.09,337100.0],["2019-01-24",29.04,29.27,26.14,28.33,273800.0],["2019-01-25",28.5,28.95,28.15,28.6,254200.0],["2019-01-28",28.35,28.9,28.1,28.7,196900.0],["2019-01-29",28.67,29.92,28.64,29.67,253700.0],["2019-01-30",29.73,30.0,29.29,29.36,207000.0],["2019-01-31",29.25,30.29,29.12,29.72,251200.0],["2019-02-01",29.71,30.24,29.38,30.04,154600.0],["2019-02-04",29.89,30.13,28.78,29.14,216800.0],["2019-02-05",29.15,29.77,29.15,29.41,159600.0],["2019-02-06",29.35,29.65,28.55,28.6,163000.0],["2019-02-07",28.51,28.93,28.41,28.69,100900.0],["2019-02-08",28.55,28.75,27.39,27.6,165000.0],["2019-02-11",27.61,28.0,26.61,27.01,352300.0],["2019-02-12",27.07,28.13,27.07,27.91,147000.0],["2019-02-13",27.98,28.42,27.75,28.01,208800.0],["2019-02-14",27.94,29.0,27.91,28.33,443300.0],["2019-02-15",28.69,28.98,28.27,28.47,277900.0],["2019-02-19",28.62,28.87,28.37,28.62,263100.0],["2019-02-20",28.36,29.0,28.26,28.86,372400.0],["2019-02-21",28.85,29.04,28.42,28.79,160200.0],["2019-02-22",28.95,29.22,27.96,28.9,595500.0],["2019-02-25",29.0,29.19,28.37,28.8,283800.0],["2019-02-26",28.74,28.75,27.77,28.17,413500.0],["2019-02-27",29.96,33.89,29.96,31.6,769900.0],["2019-02-28",31.29,32.29,29.96,32.0,755500.0],["2019-03-01",32.41,36.69,31.85,35.6,749300.0],["2019-03-04",34.8,35.38,33.8,35.27,725000.0],["2019-03-05",35.22,36.92,35.01,35.71,547400.0],["2019-03-06",35.66,36.5,35.42,36.28,369800.0],["2019-03-07",36.02,36.74,35.81,36.56,181800.0],["2019-03-08",36.35,37.21,36.0,36.12,206400.0],["2019-03-11",36.28,36.97,35.29,36.53,310600.0],["2019-03-12",36.65,37.62,36.54,37.07,170800.0],["2019-03-13",37.23,37.54,35.4,35.72,530700.0],["2019-03-14",35.8,36.74,35.46,35.8,378500.0],["2019-03-15",35.6,36.0,33.14,35.89,1200900.0],["2019-03-18",35.53,36.06,35.43,35.84,298500.0],["2019-03-19",35.3,35.5,33.71,34.31,678300.0],["2019-03-20",34.3,34.77,31.8,32.05,855800.0],["2019-03-21",30.77,33.75,30.6,32.42,8603800.0],["2019-03-22",31.64,33.48,31.64,32.7,1273100.0],["2019-03-25",33.12,33.33,31.53,31.99,703800.0],["2019-03-26",32.28,32.74,31.74,32.4,641800.0],["2019-03-27",31.76,33.3,31.76,32.76,792900.0],["2019-03-28",33.21,35.0,32.46,34.48,1045200.0],["2019-03-29",34.53,34.9,33.81,34.42,574200.0],["2019-04-01",34.75,34.78,33.89,34.31,504100.0],["2019-04-02",34.32,34.94,33.9,34.07,338800.0],["2019-04-03",34.07,34.54,33.4,34.06,334400.0],["2019-04-04",34.14,34.72,33.04,33.62,655500.0],["2019-04-05",33.76,35.68,33.76,35.51,1446100.0],["2019-04-08",35.75,35.97,34.35,34.65,291800.0],["2019-04-09",34.63,34.96,33.91,34.42,212500.0],["2019-04-10",34.38,34.8,33.86,34.48,210500.0],["2019-04-11",34.61,35.75,34.32,35.09,804900.0],["2019-04-12",35.18,35.84,34.42,34.61,221400.0],["2019-04-15",34.41,35.48,34.14,34.54,420300.0],["2019-04-16",34.56,35.08,34.17,34.61,223000.0],["2019-04-17",34.83,34.88,33.72,34.23,249300.0],["2019-04-18",34.05,34.34,33.81,34.01,311800.0],["2019-04-22",33.77,34.04,33.0,33.54,539800.0],["2019-04-23",33.45,33.91,33.27,33.62,814500.0],["2019-04-24",34.02,34.56,33.45,34.28,874100.0],["2019-04-25",34.55,35.1,33.9,34.99,933500.0],["2019-04-26",34.84,35.42,33.87,34.9,558500.0],["2019-04-29",34.95,35.96,34.42,35.19,511000.0],["2019-04-30",35.1,35.94,35.0,35.24,494800.0],["2019-05-01",35.31,36.35,35.07,35.41,561400.0],["2019-05-02",35.53,36.1,35.15,35.51,331700.0],["2019-05-03",35.75,36.55,35.06,35.17,501900.0],["2019-05-06",34.74,35.29,34.6,35.0,317500.0],["2019-05-07",34.78,35.25,34.1,34.35,693300.0],["2019-05-08",37.49,40.0,36.94,38.85,1763400.0],["2019-05-09",38.52,39.27,38.01,38.45,1063600.0],["2019-05-10",38.47,39.46,38.24,38.93,786800.0],["2019-05-13",38.57,39.16,38.26,38.48,961700.0],["2019-05-14",38.69,38.94,38.39,38.59,1876700.0],["2019-05-15",38.94,41.08,38.85,40.79,1549800.0],["2019-05-16",40.9,41.91,40.65,41.35,996300.0],["2019-05-17",41.32,42.51,41.01,42.34,654500.0],["2019-05-20",42.1,43.14,41.56,42.73,852200.0],["2019-05-21",42.86,43.47,41.03,41.74,1269200.0],["2019-05-22",41.43,42.15,41.42,41.69,779700.0],["2019-05-23",41.58,41.83,40.48,41.68,696800.0],["2019-05-24",41.75,42.36,40.87,41.36,679900.0],["2019-05-28",41.55,41.76,40.37,40.91,491400.0],["2019-05-29",40.88,41.33,40.08,40.81,484100.0],["2019-05-30",40.83,41.36,40.71,40.95,473800.0],["2019-05-31",40.65,40.98,39.88,40.21,627500.0],["2019-06-03",40.12,40.36,38.94,39.02,812500.0],["2019-06-04",39.01,40.52,38.57,39.95,672900.0],["2019-06-05",40.11,40.63,39.69,40.54,608900.0],["2019-06-06",40.55,41.32,39.44,40.06,618500.0],["2019-06-07",40.31,41.05,39.58,40.39,921200.0],["2019-06-10",40.6,42.09,40.22,41.42,1710800.0],["2019-06-11",41.43,42.01,41.09,41.93,666200.0],["2019-06-12",41.72,42.07,41.51,41.98,463500.0],["2019-06-13",42.01,42.73,41.84,41.91,682600.0],["2019-06-14",42.01,42.1,40.88,41.42,777400.0],["2019-06-17",41.69,42.25,40.37,41.76,704200.0],["2019-06-18",41.82,42.55,41.24,41.89,1202000.0],["2019-06-19",41.69,42.32,41.4,41.75,686300.0],["2019-06-20",42.01,43.04,41.61,41.83,650500.0],["2019-06-21",41.72,43.47,41.61,42.49,1019200.0],["2019-06-24",42.78,42.78,41.12,41.63,1040700.0],["2019-06-25",41.61,41.94,40.42,40.72,1028100.0],["2019-06-26",40.94,43.35,40.67,42.31,908100.0],["2019-06-27",42.23,43.72,42.22,43.34,716500.0],["2019-06-28",43.49,44.35,43.34,43.55,2059400.0],["2019-07-01",43.66,44.55,43.45,43.83,458000.0],["2019-07-02",43.94,44.77,43.64,44.65,568400.0],["2019-07-03",44.62,44.91,44.04,44.18,193200.0],["2019-07-05",43.93,44.42,43.11,44.33,360300.0],["2019-07-08",44.09,44.31,43.24,43.53,543200.0],["2019-07-09",43.31,44.2,43.01,44.11,433900.0],["2019-07-10",44.12,44.38,43.76,44.19,347700.0],["2019-07-11",44.21,44.49,43.62,44.0,359200.0],["2019-07-12",44.1,46.01,44.1,45.32,478000.0],["2019-07-15",45.53,45.97,44.98,45.22,469200.0],["2019-07-16",45.25,46.21,45.0,45.85,452300.0],["2019-07-17",45.94,46.07,45.08,45.6,287700.0],["2019-07-18",45.47,46.06,45.04,45.98,779600.0],["2019-07-19",46.0,46.84,45.71,46.05,522300.0],["2019-07-22",46.01,46.87,45.76,46.31,350300.0],["2019-07-23",46.32,46.36,45.05,45.55,320800.0],["2019-07-24",45.55,45.88,44.23,44.37,869400.0],["2019-07-25",44.34,45.86,44.11,45.74,399000.0],["2019-07-26",45.75,46.98,45.25,46.75,901400.0],["2019-07-29",46.69,47.55,46.34,47.31,865100.0],["2019-07-30",47.12,47.67,46.98,47.12,372800.0],["2019-07-31",45.83,46.99,44.81,45.64,507300.0],["2019-08-01",45.43,46.35,45.0,45.22,608200.0],["2019-08-02",45.28,45.33,44.15,44.52,660300.0],["2019-08-05",43.03,44.0,41.81,42.57,748900.0],["2019-08-06",42.85,44.53,42.42,43.32,545300.0],["2019-08-07",42.8,44.75,42.56,43.91,489400.0],["2019-08-08",51.96,51.96,48.54,50.46,1779300.0],["2019-08-09",50.53,51.33,48.62,49.93,466500.0],["2019-08-12",49.65,51.15,49.39,49.78,514000.0],["2019-08-13",49.8,50.55,49.64,50.44,709900.0],["2019-08-14",49.87,50.88,49.67,49.92,902200.0],["2019-08-15",50.03,50.56,49.01,49.19,539000.0],["2019-08-16",49.6,50.52,49.53,50.35,528500.0],["2019-08-19",51.25,51.58,50.2,50.77,489500.0],["2019-08-20",50.81,51.64,50.69,50.95,327300.0],["2019-08-21",51.55,52.19,51.07,51.57,616800.0],["2019-08-22",51.79,52.03,51.11,51.73,245200.0],["2019-08-23",51.47,51.69,50.21,50.6,407400.0],["2019-08-26",50.81,51.81,49.34,49.8,587500.0],["2019-08-27",49.95,50.54,49.31,49.55,562900.0],["2019-08-28",49.45,50.23,48.53,49.99,511000.0],["2019-08-29",50.24,51.31,50.18,50.91,440000.0],["2019-08-30",51.16,51.49,50.61,51.34,270000.0],["2019-09-03",50.91,51.54,50.02,50.33,354800.0],["2019-09-04",50.8,51.86,50.62,51.51,662400.0],["2019-09-05",51.91,52.99,51.62,52.62,701400.0],["2019-09-06",52.85,53.3,50.54,50.89,622300.0],["2019-09-09",51.2,51.36,49.69,50.08,496300.0],["2019-09-10",49.97,49.97,48.07,48.65,1052100.0],["2019-09-11",48.98,50.6,48.23,50.45,322800.0],["2019-09-12",50.31,51.67,50.17,51.28,305900.0],["2019-09-13",51.52,52.11,50.97,51.45,419600.0],["2019-09-16",51.14,51.87,50.56,50.98,228500.0],["2019-09-17",51.0,52.62,50.81,51.56,289300.0],["2019-09-18",51.41,52.16,51.01,51.46,178200.0],["2019-09-19",51.41,52.79,51.41,52.19,351900.0],["2019-09-20",52.28,52.73,51.8,52.11,476500.0],["2019-09-23",52.11,52.53,51.36,51.54,224400.0],["2019-09-24",51.55,52.06,51.11,51.49,528100.0],["2019-09-25",51.34,52.26,50.73,52.02,270800.0],["2019-09-26",51.95,52.34,50.46,51.59,288100.0],["2019-09-27",50.64,52.69,46.52,46.98,811900.0],["2019-09-30",46.95,49.56,46.62,48.57,432000.0],["2019-10-01",48.63,49.49,47.96,48.22,355300.0],["2019-10-02",47.79,48.45,47.2,47.91,229200.0],["2019-10-03",48.0,48.7,47.53,48.69,237800.0],["2019-10-04",48.52,50.13,48.52,49.5,223300.0],["2019-10-07",49.64,50.25,49.22,49.82,750300.0],["2019-10-08",49.81,50.1,49.13,49.61,217300.0],["2019-10-09",50.06,51.34,49.79,51.04,463200.0],["2019-10-10",50.83,51.96,50.54,51.36,443200.0],["2019-10-11",52.07,52.58,50.65,51.17,456000.0],["2019-10-14",51.11,51.45,50.42,50.73,454100.0],["2019-10-15",50.65,51.81,50.11,51.49,294800.0],["2019-10-16",51.38,51.61,50.45,51.28,337300.0],["2019-10-17",51.66,51.99,50.71,50.77,269900.0],["2019-10-18",50.61,51.09,49.43,50.35,337800.0],["2019-10-21",50.45,50.8,49.87,50.18,296700.0],["2019-10-22",50.43,50.47,47.13,47.48,556800.0],["2019-10-23",47.36,47.49,46.01,47.05,865100.0],["2019-10-24",47.51,47.81,47.0,47.61,361200.0],["2019-10-25",47.61,49.22,47.61,48.06,314400.0],["2019-10-28",48.23,49.28,47.84,48.49,216400.0],["2019-10-29",48.0,48.65,47.37,47.5,467100.0],["2019-10-30",47.5,48.0,46.81,47.78,341200.0],["2019-10-31",47.87,48.51,47.47,48.23,357200.0],["2019-11-01",48.17,49.51,47.97,48.59,411500.0],["2019-11-04",48.77,48.77,46.43,47.16,570100.0],["2019-11-05",45.23,46.71,43.39,43.79,1093100.0],["2019-11-06",43.5,44.83,42.26,44.64,1267700.0],["2019-11-07",44.67,45.88,43.22,44.25,607700.0],["2019-11-08",44.01,45.17,43.92,44.93,851400.0],["2019-11-11",44.68,44.76,42.66,43.13,610500.0],["2019-11-12",43.33,43.35,42.17,42.74,585200.0],["2019-11-13",42.88,43.83,42.61,43.15,637400.0],["2019-11-14",43.11,43.61,42.6,43.48,305800.0],["2019-11-15",43.66,44.31,43.5,44.24,397200.0],["2019-11-18",44.41,44.92,44.26,44.38,428100.0],["2019-11-19",45.61,45.75,44.58,45.64,649300.0],["2019-11-20",45.4,46.21,45.2,45.65,1036500.0],["2019-11-21",45.48,45.65,43.48,43.69,739500.0],["2019-11-22",43.73,44.46,43.05,44.36,380900.0],["2019-11-25",44.53,45.62,44.15,45.6,460400.0],["2019-11-26",45.24,45.77,45.23,45.65,325600.0],["2019-11-27",45.8,45.93,45.44,45.59,436200.0],["2019-11-29",45.75,46.0,44.95,45.26,232600.0],["2019-12-02",45.11,45.25,43.59,44.58,441100.0],["2019-12-03",44.03,44.9,43.94,44.85,474600.0],["2019-12-04",44.86,45.51,44.86,45.1,355800.0],["2019-12-05",45.34,45.99,44.82,45.32,747100.0],["2019-12-06",45.57,46.25,44.73,45.97,1025300.0],["2019-12-09",45.92,46.16,43.47,43.61,743400.0],["2019-12-10",43.56,45.7,43.09,45.43,1058500.0],["2019-12-11",46.18,47.78,46.03,47.31,720400.0],["2019-12-12",47.07,47.55,45.2,45.8,761600.0],["2019-12-13",45.57,47.35,45.3,47.14,602600.0],["2019-12-16",47.22,47.53,45.45,45.61,456300.0],["2019-12-17",45.74,45.96,44.75,45.62,377100.0],["2019-12-18",45.51,45.74,44.6,45.26,406900.0],["2019-12-19",45.42,46.28,45.05,46.03,492800.0],["2019-12-20",46.41,47.42,45.85,47.06,788500.0],["2019-12-23",47.15,47.35,46.54,47.07,368100.0],["2019-12-24",46.86,47.63,46.56,47.41,150300.0],["2019-12-26",47.35,47.38,45.85,47.0,359800.0],["2019-12-27",47.18,47.72,46.74,47.25,254800.0],["2019-12-30",47.28,48.6,45.91,46.93,174100.0],["2019-12-31",46.6,47.59,46.6,47.42,300000.0],["2020-01-02",47.4,47.92,46.58,47.37,348900.0],["2020-01-03",46.85,47.6,46.59,47.33,240200.0],["2020-01-06",47.11,48.44,46.48,48.37,271300.0],["2020-01-07",48.54,48.84,47.4,47.45,370100.0],["2020-01-08",47.57,48.05,47.14,47.32,353400.0],["2020-01-09",47.65,47.87,46.97,47.08,323900.0],["2020-01-10",47.3,47.48,46.59,46.74,475400.0],["2020-01-13",46.97,47.35,46.34,47.0,483000.0],["2020-01-14",47.0,47.78,46.5,47.7,404300.0],["2020-01-15",47.8,49.14,47.54,47.82,303400.0],["2020-01-16",47.84,48.36,47.6,48.3,257400.0],["2020-01-17",48.3,48.31,47.88,48.09,190800.0],["2020-01-21",48.0,48.29,47.81,48.09,218800.0],["2020-01-22",48.23,48.35,45.84,46.07,467600.0],["2020-01-23",45.83,46.22,45.09,45.29,550600.0],["2020-01-24",45.44,45.61,44.23,44.71,486100.0],["2020-01-27",43.6,45.09,43.57,44.07,406200.0],["2020-01-28",44.22,44.65,43.74,44.01,365300.0],["2020-01-29",44.08,44.2,43.17,43.35,413200.0],["2020-01-30",43.02,43.61,42.7,43.55,382400.0],["2020-01-31",43.43,43.72,42.01,42.58,409700.0],["2020-02-03",42.82,43.32,42.68,43.26,444200.0],["2020-02-04",43.67,44.25,43.33,43.57,569100.0],["2020-02-05",43.97,44.27,42.5,43.14,581000.0],["2020-02-06",43.23,43.77,42.99,43.03,395200.0],["2020-02-07",42.67,43.3,42.12,42.35,336900.0],["2020-02-10",42.13,43.09,42.02,43.0,424000.0],["2020-02-11",43.15,44.46,42.9,43.16,351800.0],["2020-02-12",43.24,44.31,42.77,44.0,604300.0],["2020-02-13",43.86,44.23,43.19,43.79,507100.0],["2020-02-14",43.9,44.0,42.79,43.77,641600.0],["2020-02-18",43.6,45.11,43.39,44.97,856900.0],["2020-02-19",45.2,45.77,44.55,45.57,815400.0],["2020-02-20",45.64,46.73,45.63,46.53,444600.0],["2020-02-21",46.51,46.95,45.73,46.7,490100.0],["2020-02-24",45.29,46.13,44.65,45.58,531900.0],["2020-02-25",45.66,45.92,44.2,44.5,761600.0],["2020-02-26",44.06,48.16,44.06,45.81,1273600.0],["2020-02-27",44.72,45.86,43.19,43.55,942800.0],["2020-02-28",42.52,44.04,41.23,42.4,976800.0],["2020-03-02",42.57,45.02,42.27,44.92,581000.0],["2020-03-03",45.01,46.36,43.88,44.78,530400.0],["2020-03-04",45.45,46.07,44.5,45.79,563400.0],["2020-03-05",44.81,45.34,42.63,43.06,521900.0],["2020-03-06",41.59,43.36,41.1,43.31,482700.0],["2020-03-09",39.93,41.45,38.54,38.97,746500.0],["2020-03-10",39.91,40.14,38.09,40.05,1046000.0],["2020-03-11",39.13,40.83,36.8,37.72,514700.0],["2020-03-12",35.01,37.93,34.25,36.54,3088800.0],["2020-03-13",37.8,39.69,35.73,37.2,1135800.0],["2020-03-16",34.95,38.16,33.2,36.6,1231700.0],["2020-03-17",37.16,38.04,34.51,35.02,1404200.0],["2020-03-18",33.2,34.32,31.42,33.31,728000.0],["2020-03-19",33.08,38.06,31.11,34.92,879800.0],["2020-03-20",34.94,41.15,33.19,33.76,1066600.0],["2020-03-23",34.35,34.38,30.87,31.9,446000.0],["2020-03-24",32.99,35.61,32.38,34.39,581800.0],["2020-03-25",34.51,36.32,33.17,35.0,949400.0],["2020-03-26",34.59,36.57,34.59,35.49,902400.0],["2020-03-27",34.8,36.3,34.54,35.56,402800.0],["2020-03-30",36.05,36.5,33.92,35.38,777000.0],["2020-03-31",35.15,37.28,34.23,34.78,824500.0],["2020-04-01",33.86,34.98,32.32,32.75,641700.0],["2020-04-02",32.57,33.37,31.59,32.24,1024000.0],["2020-04-03",32.15,33.73,30.06,30.5,898200.0],["2020-04-06",30.94,32.95,30.94,31.91,1599000.0],["2020-04-07",32.69,34.8,31.99,32.28,1239000.0],["2020-04-08",32.81,34.75,32.32,34.37,884000.0],["2020-04-09",34.89,36.37,34.01,36.18,842900.0],["2020-04-13",36.05,36.61,35.23,35.86,946500.0],["2020-04-14",36.64,37.51,36.24,37.11,524800.0],["2020-04-15",36.4,37.0,34.52,34.72,777200.0],["2020-04-16",34.67,35.11,33.13,33.64,1305200.0],["2020-04-17",34.6,35.89,33.54,35.54,497000.0],["2020-04-20",35.15,36.3,34.14,35.01,546500.0],["2020-04-21",34.76,35.35,33.72,34.81,377500.0],["2020-04-22",35.06,35.97,34.47,35.34,334400.0],["2020-04-23",35.9,36.7,34.91,35.94,500000.0],["2020-04-24",35.93,36.13,35.45,35.85,514300.0],["2020-04-27",36.36,37.69,36.04,37.43,399300.0],["2020-04-28",38.07,38.28,36.33,37.48,349200.0],["2020-04-29",38.22,39.46,37.73,39.0,408600.0],["2020-04-30",39.36,39.36,37.51,38.71,409700.0],["2020-05-01",38.22,38.49,37.37,37.78,314300.0],["2020-05-04",37.18,38.54,37.09,38.49,481900.0],["2020-05-05",37.82,40.04,37.81,39.67,549800.0],["2020-05-06",38.49,42.73,38.49,40.56,798900.0],["2020-05-07",42.29,42.98,40.88,41.84,602500.0],["2020-05-08",42.46,42.8,41.53,42.23,363100.0],["2020-05-11",41.93,42.87,41.19,42.12,1413200.0],["2020-05-12",42.39,43.0,41.39,42.16,617800.0],["2020-05-13",42.0,42.67,40.69,41.32,437500.0],["2020-05-14",40.56,41.73,39.7,41.65,376900.0],["2020-05-15",41.27,42.56,41.27,42.34,331300.0],["2020-05-18",42.99,44.22,42.2,43.22,545700.0],["2020-05-19",43.33,43.79,42.87,43.08,625500.0],["2020-05-20",43.93,44.28,43.2,43.71,1257600.0],["2020-05-21",44.09,44.49,43.52,43.59,346400.0],["2020-05-22",43.45,43.74,42.89,43.31,1326700.0],["2020-05-26",45.0,45.24,44.19,44.61,505000.0],["2020-05-27",45.14,45.24,43.73,44.68,885300.0],["2020-05-28",45.03,46.41,44.19,45.76,477100.0],["2020-05-29",45.48,45.8,44.31,45.65,1276200.0],["2020-06-01",45.98,46.68,45.3,46.32,330500.0],["2020-06-02",46.53,46.9,45.83,45.95,493700.0],["2020-06-03",46.14,46.67,45.41,45.62,591700.0],["2020-06-04",45.52,45.8,43.07,43.32,728700.0],["2020-06-05",44.17,45.63,43.8,44.63,581900.0],["2020-06-08",44.9,45.73,44.25,45.14,315900.0],["2020-06-09",44.62,45.7,44.26,45.29,286200.0],["2020-06-10",45.94,46.2,44.55,44.88,443100.0],["2020-06-11",44.14,44.24,42.28,42.42,417800.0],["2020-06-12",43.25,44.25,42.76,43.83,404800.0],["2020-06-15",42.88,44.73,42.43,44.47,1085300.0],["2020-06-16",45.79,46.48,45.26,45.75,501200.0],["2020-06-17",46.0,46.33,45.35,45.56,540000.0],["2020-06-18",45.2,46.29,44.93,45.3,367400.0],["2020-06-19",45.68,46.06,44.3,44.58,498000.0],["2020-06-22",44.42,44.56,43.68,43.91,320800.0],["2020-06-23",44.2,45.33,43.73,45.07,559400.0],["2020-06-24",44.81,45.15,43.99,44.95,616100.0],["2020-06-25",44.76,45.12,44.41,45.06,366500.0],["2020-06-26",44.73,45.13,44.19,44.52,799500.0],["2020-06-29",44.78,45.18,44.05,45.07,307600.0],["2020-06-30",44.82,45.28,44.16,44.33,486700.0],["2020-07-01",44.59,45.11,43.33,43.88,1522000.0],["2020-07-02",44.41,44.68,42.63,42.89,421000.0],["2020-07-06",43.35,43.86,42.79,42.99,632900.0],["2020-07-07",42.66,43.34,42.01,42.11,477100.0],["2020-07-08",42.61,43.69,42.01,43.01,715400.0],["2020-07-09",43.29,44.28,42.85,44.23,813100.0],["2020-07-10",44.33,46.1,44.01,46.01,743100.0],["2020-07-13",46.33,46.81,44.42,44.59,573300.0],["2020-07-14",44.38,45.06,43.88,44.97,821600.0],["2020-07-15",45.42,46.29,45.34,45.51,330200.0],["2020-07-16",45.46,46.02,44.9,44.98,313500.0],["2020-07-17",45.13,45.95,44.6,45.65,459200.0],["2020-07-20",45.89,46.02,45.16,45.5,530200.0],["2020-07-21",46.0,46.83,44.65,44.82,270700.0],["2020-07-22",44.83,45.19,44.58,45.02,283200.0],["2020-07-23",45.08,45.6,43.78,43.99,360500.0],["2020-07-24",43.89,44.44,41.82,42.0,993700.0],["2020-07-27",42.02,42.85,41.51,42.21,382500.0],["2020-07-28",42.36,42.91,41.61,41.67,258000.0],["2020-07-29",41.94,42.5,40.88,41.04,867300.0],["2020-07-30",40.76,41.23,39.86,40.7,550500.0],["2020-07-31",40.93,42.37,40.54,42.0,816600.0],["2020-08-03",42.0,43.11,41.48,42.5,816700.0],["2020-08-04",42.64,43.4,42.13,42.25,545700.0],["2020-08-05",41.87,42.41,40.7,40.74,758400.0],["2020-08-06",41.52,45.33,40.82,45.22,1314800.0],["2020-08-07",44.77,45.38,43.09,44.19,622500.0],["2020-08-10",44.45,45.13,43.7,43.85,1000200.0],["2020-08-11",44.01,45.41,43.89,45.22,468700.0],["2020-08-12",45.62,45.97,43.74,43.98,589800.0],["2020-08-13",43.81,44.32,42.44,42.75,566200.0],["2020-08-14",42.0,42.81,41.91,42.79,342500.0],["2020-08-17",42.83,43.99,42.33,43.28,617800.0],["2020-08-18",43.25,43.94,42.44,42.62,303200.0],["2020-08-19",42.88,43.32,42.11,42.79,607200.0],["2020-08-20",42.56,42.77,41.4,41.54,312900.0],["2020-08-21",41.52,41.61,40.38,40.48,388900.0],["2020-08-24",41.62,41.68,40.22,41.53,462200.0],["2020-08-25",41.59,41.7,40.8,41.52,424700.0],["2020-08-26",41.6,41.65,41.0,41.17,254000.0],["2020-08-27",41.44,42.09,41.11,41.98,446400.0],["2020-08-28",42.09,43.37,41.85,42.96,549500.0],["2020-08-31",42.85,43.98,42.56,43.57,809300.0],["2020-09-01",43.33,44.69,42.74,44.66,482700.0],["2020-09-02",44.83,45.91,44.76,45.53,640300.0],["2020-09-03",46.16,46.16,44.16,44.53,622300.0],["2020-09-04",44.62,45.01,42.12,42.29,582200.0],["2020-09-08",41.72,42.58,40.84,41.0,490200.0],["2020-09-09",41.4,42.21,41.08,41.3,490100.0],["2020-09-10",41.31,41.97,40.61,40.72,663100.0],["2020-09-11",40.84,41.25,40.61,41.0,782000.0],["2020-09-14",41.23,42.96,40.86,42.71,473600.0],["2020-09-15",42.61,42.98,41.06,42.62,736400.0],["2020-09-16",42.7,43.43,42.39,43.03,677800.0],["2020-09-17",42.78,42.78,41.61,41.93,636100.0],["2020-09-18",41.85,42.27,41.04,41.9,1081700.0],["2020-09-21",41.27,42.53,40.75,42.46,546700.0],["2020-09-22",42.71,42.8,41.16,41.91,391400.0],["2020-09-23",42.04,42.29,40.0,40.53,498900.0],["2020-09-24",40.41,40.41,39.42,39.46,567900.0],["2020-09-25",39.46,41.5,39.3,39.57,368800.0],["2020-09-28",40.18,40.22,39.6,39.62,368400.0],["2020-09-29",39.79,41.27,39.02,39.08,713500.0],["2020-09-30",38.5,39.3,38.46,38.91,1646200.0],["2020-10-01",38.64,41.08,38.64,41.05,1151000.0],["2020-10-02",40.59,41.68,39.38,41.36,414400.0],["2020-10-05",41.52,42.1,41.05,41.59,330100.0],["2020-10-06",41.6,42.45,41.32,41.64,308700.0],["2020-10-07",42.05,42.44,40.64,41.24,425000.0],["2020-10-08",41.67,42.33,41.08,41.9,561400.0],["2020-10-09",42.04,42.22,41.28,42.13,141200.0],["2020-10-12",42.12,42.88,41.71,42.28,349300.0],["2020-10-13",42.34,43.01,42.15,42.44,406500.0],["2020-10-14",42.33,43.15,41.75,42.42,251800.0],["2020-10-15",42.07,42.69,41.16,42.5,153300.0],["2020-10-16",42.3,42.9,42.04,42.06,281100.0],["2020-10-19",42.41,42.66,40.84,41.1,326900.0],["2020-10-20",41.55,42.26,40.94,41.4,658200.0],["2020-10-21",41.5,41.99,41.21,41.84,384300.0],["2020-10-22",41.66,41.94,40.58,41.3,652600.0],["2020-10-23",41.2,42.04,40.74,41.26,481500.0],["2020-10-26",40.82,41.86,40.64,41.5,607300.0],["2020-10-27",41.57,41.94,40.79,41.0,729500.0],["2020-10-28",40.2,40.65,39.3,39.94,511700.0],["2020-10-29",39.93,40.09,38.77,39.27,647500.0],["2020-10-30",39.26,40.0,38.87,39.62,524600.0],["2020-11-02",39.98,42.3,39.98,42.3,571700.0],["2020-11-03",42.51,44.22,42.21,44.0,859000.0],["2020-11-04",44.39,45.67,44.16,44.55,662500.0],["2020-11-05",43.71,46.18,43.12,45.76,870500.0],["2020-11-06",45.26,46.38,44.17,45.92,791300.0],["2020-11-09",48.09,49.47,47.36,47.98,879100.0],["2020-11-10",48.05,49.07,47.18,48.41,587800.0],["2020-11-11",48.54,48.7,46.27,46.38,525000.0],["2020-11-12",46.36,47.27,45.74,46.15,319400.0],["2020-11-13",46.71,47.56,46.16,46.39,329700.0],["2020-11-16",47.06,47.99,46.63,47.08,695300.0],["2020-11-17",47.0,47.55,46.33,47.08,893400.0],["2020-11-18",47.33,47.33,45.87,45.94,349600.0],["2020-11-19",46.12,46.73,45.53,46.03,516200.0],["2020-11-20",46.0,46.32,45.46,46.21,571800.0],["2020-11-23",46.78,46.84,45.73,46.14,585800.0],["2020-11-24",46.4,46.85,45.7,45.93,384600.0],["2020-11-25",46.35,47.35,45.15,46.71,425200.0],["2020-11-27",46.99,47.99,46.97,47.59,157500.0],["2020-11-30",47.3,47.82,46.13,47.34,537600.0],["2020-12-01",47.33,47.87,46.57,47.32,567500.0],["2020-12-02",47.16,47.99,46.49,47.43,571400.0],["2020-12-03",47.59,48.1,46.87,47.58,265600.0],["2020-12-04",47.88,48.59,47.59,48.02,414900.0],["2020-12-07",48.09,48.47,45.79,48.24,412000.0],["2020-12-08",47.79,49.07,47.59,48.79,309900.0],["2020-12-09",49.24,50.34,48.9,50.14,445600.0],["2020-12-10",49.75,50.6,49.62,50.57,173000.0],["2020-12-11",50.6,51.08,49.26,49.97,463900.0],["2020-12-14",50.51,50.89,49.47,49.55,284400.0],["2020-12-15",49.57,50.18,49.25,49.98,263800.0],["2020-12-16",50.43,50.49,49.62,50.14,289100.0],["2020-12-17",50.36,50.86,49.92,50.72,358800.0],["2020-12-18",50.95,51.67,49.79,50.99,565200.0],["2020-12-21",49.97,50.74,49.68,50.04,278200.0],["2020-12-22",49.99,50.61,49.12,50.28,153200.0],["2020-12-23",50.17,50.7,50.17,50.44,149100.0],["2020-12-24",50.49,50.78,50.04,50.55,62800.0],["2020-12-28",50.48,51.16,50.04,50.18,188500.0],["2020-12-29",50.11,50.51,49.08,49.32,185000.0],["2020-12-30",49.28,50.66,49.28,49.8,199600.0],["2020-12-31",49.76,50.79,49.36,50.21,334800.0],["2021-01-04",50.0,50.0,48.12,49.58,499600.0],["2021-01-05",49.58,50.53,49.21,50.48,197900.0],["2021-01-06",50.44,52.74,50.27,51.96,830400.0],["2021-01-07",51.94,52.1,51.22,51.93,362300.0],["2021-01-08",51.78,52.49,51.6,52.1,385500.0],["2021-01-11",51.64,52.55,51.64,52.22,539800.0],["2021-01-12",52.58,53.43,52.2,53.33,322700.0],["2021-01-13",53.53,54.98,52.93,53.92,331200.0],["2021-01-14",54.21,54.59,53.25,53.35,527100.0],["2021-01-15",53.27,54.74,52.76,53.88,360700.0],["2021-01-19",53.84,54.3,53.3,53.97,371700.0],["2021-01-20",54.0,55.56,53.55,55.18,455500.0],["2021-01-21",55.65,56.0,55.01,55.47,378100.0],["2021-01-22",55.3,56.13,55.26,56.03,367000.0],["2021-01-25",56.14,58.27,55.05,55.98,903200.0],["2021-01-26",56.22,57.12,55.37,57.0,765900.0],["2021-01-27",56.63,56.63,54.4,54.84,1309400.0],["2021-01-28",54.66,57.16,53.99,56.44,708400.0],["2021-01-29",56.13,57.25,54.85,55.04,544900.0],["2021-02-01",55.51,56.78,54.7,54.71,557300.0],["2021-02-02",55.09,55.61,54.21,55.05,383600.0],["2021-02-03",55.23,55.39,53.86,53.87,316800.0],["2021-02-04",54.76,54.76,53.66,53.85,386400.0],["2021-02-05",54.06,54.8,53.34,54.51,306100.0],["2021-02-08",54.8,55.53,53.97,55.53,336800.0],["2021-02-09",55.67,56.73,55.35,56.18,266400.0],["2021-02-10",56.52,56.94,55.84,56.1,381200.0],["2021-02-11",56.36,57.06,55.84,57.0,321700.0],["2021-02-12",57.49,58.94,57.36,58.16,523800.0],["2021-02-16",58.12,58.77,56.39,56.56,542500.0],["2021-02-17",57.25,57.25,55.57,56.37,294100.0],["2021-02-18",56.0,57.22,55.27,56.11,599500.0],["2021-02-19",55.86,57.84,53.32,55.64,1102800.0],["2021-02-22",55.77,55.77,54.3,54.8,633000.0],["2021-02-23",54.68,55.18,52.89,54.17,621000.0],["2021-02-24",54.69,54.78,53.84,54.0,269500.0],["2021-02-25",54.2,54.6,52.04,52.11,323300.0],["2021-02-26",52.29,55.28,52.04,52.37,527400.0],["2021-03-01",53.04,53.88,52.43,53.66,451800.0],["2021-03-02",53.44,53.84,52.48,52.7,273800.0],["2021-03-03",53.29,53.58,52.58,53.16,386500.0],["2021-03-04",53.41,55.63,51.58,52.42,555100.0],["2021-03-05",52.49,54.1,51.49,53.77,322700.0],["2021-03-08",53.99,55.07,53.48,54.31,258600.0],["2021-03-09",55.0,55.43,54.16,54.77,234500.0],["2021-03-10",54.96,55.77,54.52,55.4,227800.0],["2021-03-11",55.6,55.92,54.86,55.38,185900.0],["2021-03-12",55.18,56.27,55.05,55.75,157700.0],["2021-03-15",55.97,55.97,54.86,55.38,145300.0],["2021-03-16",55.48,56.85,54.11,56.43,288700.0],["2021-03-17",56.11,57.03,55.76,56.95,236500.0],["2021-03-18",56.52,57.1,55.96,56.67,352800.0],["2021-03-19",56.35,56.51,55.47,56.27,496100.0],["2021-03-22",56.54,57.1,55.96,56.28,233000.0],["2021-03-23",56.02,56.29,54.57,54.79,197200.0],["2021-03-24",54.87,55.89,54.06,54.11,320600.0],["2021-03-25",54.14,54.72,53.24,54.45,171800.0],["2021-03-26",54.53,55.16,53.46,54.81,194700.0],["2021-03-29",54.64,54.79,52.52,52.72,256600.0],["2021-03-30",52.81,54.62,52.46,54.25,245000.0],["2021-03-31",53.97,54.79,53.15,53.75,374300.0],["2021-04-01",53.74,55.2,53.0,55.2,455100.0],["2021-04-05",55.99,56.02,53.74,54.07,247700.0],["2021-04-06",53.97,55.12,53.34,54.81,485000.0],["2021-04-07",54.76,55.03,53.93,54.19,269900.0],["2021-04-08",54.13,55.04,53.9,54.66,269600.0],["2021-04-09",54.94,54.95,54.34,54.6,159800.0],["2021-04-12",54.69,55.62,53.93,55.37,265000.0],["2021-04-13",55.05,55.44,53.42,55.04,187000.0],["2021-04-14",54.68,55.96,54.68,55.78,178300.0],["2021-04-15",55.8,56.0,54.0,55.37,185400.0],["2021-04-16",55.72,56.94,54.45,56.75,209700.0],["2021-04-19",57.36,57.36,56.1,57.22,340600.0],["2021-04-20",57.25,57.51,55.59,55.81,299300.0],["2021-04-21",55.88,56.53,55.13,55.99,221900.0],["2021-04-22",55.98,57.47,54.26,54.53,361500.0],["2021-04-23",55.0,57.3,54.49,55.05,230900.0],["2021-04-26",55.6,56.53,54.64,54.91,269700.0],["2021-04-27",54.71,56.02,53.25,53.46,433200.0],["2021-04-28",53.99,54.35,53.07,53.53,229000.0],["2021-04-29",53.61,53.91,53.05,53.6,190700.0],["2021-04-30",54.18,54.47,53.3,53.53,238700.0],["2021-05-03",53.66,54.25,53.41,53.5,215100.0],["2021-05-04",53.35,54.15,51.85,51.86,356900.0],["2021-05-05",52.01,52.2,51.37,51.65,265200.0],["2021-05-06",51.72,51.92,50.79,50.95,339800.0],["2021-05-07",50.96,53.36,50.86,52.67,410300.0],["2021-05-10",52.83,53.7,52.48,53.42,369500.0],["2021-05-11",52.46,53.05,51.85,52.5,271200.0],["2021-05-12",52.0,52.52,51.08,51.46,356900.0],["2021-05-13",51.82,52.71,51.52,52.04,246900.0],["2021-05-14",52.38,52.47,51.65,51.71,199600.0],["2021-05-17",51.49,51.84,50.91,50.99,242100.0],["2021-05-18",50.96,51.98,50.63,51.43,341000.0],["2021-05-19",50.73,53.14,50.73,52.33,329300.0],["2021-05-20",51.95,52.6,51.79,52.37,284500.0],["2021-05-21",52.76,53.39,52.54,52.94,219400.0],["2021-05-24",52.76,53.33,52.5,53.03,278100.0],["2021-05-25",53.16,53.47,52.72,52.99,261500.0],["2021-05-26",52.99,53.75,52.15,52.68,443000.0],["2021-05-27",52.72,53.36,52.63,53.0,388800.0],["2021-05-28",52.95,53.75,52.74,53.7,332400.0],["2021-06-01",53.99,54.57,53.18,53.69,369700.0],["2021-06-02",53.77,53.99,52.92,53.16,337400.0],["2021-06-03",52.9,53.64,51.35,51.6,290500.0],["2021-06-04",51.55,52.54,51.23,52.17,284500.0],["2021-06-07",52.1,52.79,51.83,52.56,272900.0],["2021-06-08",52.52,52.52,51.55,51.74,257200.0],["2021-06-09",51.68,52.13,51.17,51.32,213400.0],["2021-06-10",51.68,51.68,50.71,51.04,223700.0],["2021-06-11",51.13,52.08,51.01,51.83,218500.0],["2021-06-14",51.83,51.91,50.73,50.81,199400.0],["2021-06-15",50.91,50.91,49.86,50.32,211700.0],["2021-06-16",50.39,50.65,49.55,50.06,222900.0],["2021-06-17",50.0,50.85,49.31,49.95,333200.0],["2021-06-18",49.59,50.57,49.5,50.15,516800.0],["2021-06-21",50.51,50.73,50.01,50.34,191700.0],["2021-06-22",50.41,50.6,49.71,50.12,192800.0],["2021-06-23",50.11,50.48,49.19,49.72,425600.0],["2021-06-24",49.89,50.72,49.44,49.55,268800.0],["2021-06-25",49.73,50.32,49.57,50.14,1649100.0],["2021-06-28",49.96,51.09,49.67,50.92,277700.0],["2021-06-29",50.86,51.36,49.43,49.91,380100.0],["2021-06-30",50.16,50.17,49.08,49.82,427500.0],["2021-07-01",50.11,50.11,49.34,49.78,641000.0],["2021-07-02",49.78,50.02,49.5,49.87,414300.0],["2021-07-06",49.91,50.0,48.59,49.18,661500.0],["2021-07-07",49.46,49.76,48.35,48.83,243300.0],["2021-07-08",48.49,49.07,47.89,48.49,351600.0],["2021-07-09",48.69,49.51,48.61,49.4,251700.0],["2021-07-12",49.13,49.52,48.85,49.3,243100.0],["2021-07-13",49.22,49.38,48.65,48.75,295700.0],["2021-07-14",48.89,49.09,48.37,48.96,225900.0],["2021-07-15",48.79,48.97,47.46,47.58,309100.0],["2021-07-16",48.12,48.12,46.33,46.41,333100.0],["2021-07-19",45.99,46.77,45.42,46.5,300700.0],["2021-07-20",46.56,48.39,46.34,48.1,426300.0],["2021-07-21",48.32,48.88,48.09,48.85,350600.0],["2021-07-22",48.6,49.19,48.49,48.85,356900.0],["2021-07-23",49.13,49.4,48.88,49.11,170700.0],["2021-07-26",49.15,49.5,48.81,49.29,229700.0],["2021-07-27",49.14,49.38,48.59,49.11,366300.0],["2021-07-28",49.08,50.24,49.04,49.78,404500.0],["2021-07-29",50.03,50.14,49.08,49.19,284500.0],["2021-07-30",48.94,49.32,48.89,48.94,165700.0],["2021-08-02",49.17,51.09,48.75,50.4,454400.0],["2021-08-03",50.59,51.15,49.37,51.05,275800.0],["2021-08-04",51.01,51.17,49.45,49.77,375900.0],["2021-08-05",48.09,48.57,43.7,44.01,2636200.0],["2021-08-06",44.2,45.2,43.85,43.9,660900.0],["2021-08-09",44.38,45.82,42.96,43.55,593300.0],["2021-08-10",43.73,45.25,43.2,45.02,589700.0],["2021-08-11",44.97,45.49,43.43,44.63,534600.0],["2021-08-12",44.46,44.91,43.66,43.68,222200.0],["2021-08-13",43.53,43.61,42.53,43.06,263500.0],["2021-08-16",43.0,43.42,42.63,43.12,262100.0],["2021-08-17",42.73,43.39,42.11,42.25,179300.0],["2021-08-18",42.09,42.62,41.81,42.5,307500.0],["2021-08-19",42.29,42.43,41.24,41.28,425800.0],["2021-08-20",41.19,41.79,40.97,41.54,230400.0],["2021-08-23",41.78,41.97,41.45,41.91,276800.0],["2021-08-24",42.08,42.62,41.16,42.24,245200.0],["2021-08-25",42.53,43.1,42.22,42.52,283800.0],["2021-08-26",42.34,42.58,41.84,42.38,384100.0],["2021-08-27",42.52,44.53,42.0,44.19,337600.0],["2021-08-30",44.19,44.58,43.24,43.36,381700.0],["2021-08-31",43.59,44.33,43.53,43.62,710800.0],["2021-09-01",43.6,44.09,43.14,43.78,270800.0],["2021-09-02",44.0,44.0,43.17,43.9,476000.0],["2021-09-03",43.82,44.27,43.36,43.8,349600.0],["2021-09-07",48.66,48.66,44.41,44.72,555500.0],["2021-09-08",44.44,46.49,44.16,46.1,438200.0],["2021-09-09",45.83,46.48,45.44,46.21,329300.0],["2021-09-10",46.14,46.29,45.19,45.34,371800.0],["2021-09-13",45.33,46.04,44.78,45.75,343100.0],["2021-09-14",45.68,47.09,45.31,46.36,533500.0],["2021-09-15",46.17,46.17,45.01,45.48,275000.0],["2021-09-16",45.53,47.07,45.45,46.41,339400.0],["2021-09-17",46.33,46.69,45.17,45.38,827000.0],["2021-09-20",44.86,45.08,43.97,44.51,457400.0],["2021-09-21",44.41,46.63,44.19,44.55,444900.0],["2021-09-22",44.83,45.72,43.92,43.96,377100.0],["2021-09-23",43.93,44.96,43.11,43.23,454400.0],["2021-09-24",43.25,44.09,42.27,42.32,301900.0],["2021-09-27",42.9,42.9,41.48,41.75,537400.0],["2021-09-28",41.49,41.91,40.78,40.85,454200.0],["2021-09-29",41.24,41.56,40.6,41.1,759500.0],["2021-09-30",41.09,42.54,41.09,41.9,733700.0],["2021-10-01",42.56,42.87,41.99,42.05,360000.0],["2021-10-04",41.96,42.0,40.91,41.11,275500.0],["2021-10-05",41.04,41.92,40.03,41.65,532100.0],["2021-10-06",41.64,42.41,41.2,42.35,307500.0],["2021-10-07",42.49,43.18,42.26,42.33,212300.0],["2021-10-08",42.1,43.44,41.59,42.4,216400.0],["2021-10-11",42.37,42.78,42.09,42.3,271800.0],["2021-10-12",42.78,43.02,42.2,42.29,164100.0],["2021-10-13",42.29,42.49,41.5,41.75,249200.0],["2021-10-14",42.2,42.97,41.1,42.57,229700.0],["2021-10-15",43.12,43.26,42.24,42.7,321600.0],["2021-10-18",43.03,43.33,42.48,42.92,235500.0],["2021-10-19",42.85,43.49,42.62,43.24,234800.0],["2021-10-20",43.2,43.75,42.83,42.89,310600.0],["2021-10-21",42.7,43.51,41.88,43.31,310000.0],["2021-10-22",43.2,44.13,43.14,43.71,262700.0],["2021-10-25",43.89,44.6,43.49,44.28,275600.0],["2021-10-26",44.33,44.33,42.94,43.18,383600.0],["2021-10-27",43.36,44.28,42.19,42.27,308100.0],["2021-10-28",42.67,42.89,41.47,41.82,418200.0],["2021-10-29",33.6,38.32,33.4,37.28,3957900.0],["2021-11-01",37.45,39.18,37.45,38.0,1853500.0],["2021-11-02",37.98,39.85,37.78,39.43,1074100.0],["2021-11-03",39.39,39.92,38.92,39.63,1261900.0],["2021-11-04",39.63,39.94,37.89,37.95,829300.0],["2021-11-05",38.03,38.98,36.13,36.26,2257200.0],["2021-11-08",36.3,36.57,34.89,35.13,2971700.0],["2021-11-09",35.13,36.22,35.03,35.18,2567100.0],["2021-11-10",35.6,36.8,35.54,36.56,934000.0],["2021-11-11",36.64,37.88,36.34,36.57,645300.0],["2021-11-12",36.57,37.58,36.0,37.26,561000.0],["2021-11-15",36.86,38.42,36.86,38.03,881600.0],["2021-11-16",38.01,39.25,38.01,38.46,1206100.0],["2021-11-17",38.71,39.34,37.64,37.78,575700.0],["2021-11-18",37.83,37.91,37.1,37.46,553300.0],["2021-11-19",36.95,38.58,36.95,37.47,486800.0],["2021-11-22",37.38,37.41,36.23,36.29,558100.0],["2021-11-23",36.55,37.42,35.87,36.28,756200.0],["2021-11-24",36.25,36.6,35.6,36.25,407500.0],["2021-11-26",35.94,36.24,35.0,35.3,285400.0],["2021-11-29",35.35,35.59,34.97,35.11,420400.0],["2021-11-30",34.7,35.58,34.08,34.56,783900.0],["2021-12-01",34.81,35.45,33.64,33.65,983400.0],["2021-12-02",33.71,34.98,33.45,34.59,1299600.0],["2021-12-03",34.63,35.0,33.64,33.79,553400.0],["2021-12-06",34.17,36.17,33.62,35.39,827800.0],["2021-12-07",35.67,36.42,35.57,35.63,1001800.0],["2021-12-08",36.13,36.14,35.19,35.27,442800.0],["2021-12-09",34.82,35.15,34.47,34.53,539000.0],["2021-12-10",34.24,35.0,33.55,33.58,569200.0],["2021-12-13",33.39,34.74,32.53,32.96,809500.0],["2021-12-14",32.96,34.02,32.96,33.12,796800.0],["2021-12-15",32.94,33.13,32.06,32.84,1131800.0],["2021-12-16",33.14,33.81,32.99,33.49,712000.0],["2021-12-17",33.5,35.27,33.14,34.95,1755900.0],["2021-12-20",34.5,35.31,34.14,34.71,926000.0],["2021-12-21",35.03,35.67,34.68,34.95,603900.0],["2021-12-22",35.27,35.3,34.73,35.16,494400.0],["2021-12-23",35.39,35.82,35.18,35.58,357100.0],["2021-12-27",35.54,36.05,35.29,36.01,819300.0],["2021-12-28",35.95,36.99,35.63,36.66,628000.0],["2021-12-29",36.68,37.03,36.28,36.6,239000.0],["2021-12-30",36.48,36.86,35.86,36.51,270400.0],["2021-12-31",36.6,37.12,36.4,36.65,399400.0],["2022-01-03",36.67,37.6,36.58,37.31,536800.0],["2022-01-04",37.55,38.5,37.41,38.2,568300.0],["2022-01-05",38.39,39.01,36.93,36.97,697500.0],["2022-01-06",37.3,37.97,36.92,37.76,401600.0],["2022-01-07",37.28,37.87,37.01,37.1,601900.0],["2022-01-10",37.24,37.77,36.49,37.59,548700.0],["2022-01-11",37.5,38.72,37.35,38.32,764200.0],["2022-01-12",38.55,38.99,38.02,38.19,488800.0],["2022-01-13",38.57,38.87,37.29,37.34,626600.0],["2022-01-14",37.3,37.76,36.78,37.55,421200.0],["2022-01-18",37.42,37.68,36.76,36.86,490300.0],["2022-01-19",36.79,37.52,36.2,36.74,473900.0],["2022-01-20",36.64,37.44,35.88,35.94,321200.0],["2022-01-21",36.27,36.92,35.41,35.86,437800.0],["2022-01-24",35.29,36.39,34.6,36.31,707600.0],["2022-01-25",35.95,36.05,34.88,35.05,815900.0],["2022-01-26",35.47,35.67,34.48,34.69,833100.0],["2022-01-27",34.72,35.26,33.93,34.39,594300.0],["2022-01-28",34.76,35.26,34.21,35.21,634800.0],["2022-01-31",35.0,36.31,34.63,36.3,788400.0],["2022-02-01",36.24,36.85,35.92,36.76,763600.0],["2022-02-02",36.65,37.22,36.36,36.89,617200.0],["2022-02-03",36.92,37.08,35.88,35.92,635300.0],["2022-02-04",35.76,36.43,35.47,36.03,304600.0],["2022-02-07",36.06,36.71,35.93,36.04,472300.0],["2022-02-08",36.28,36.31,35.58,35.79,416900.0],["2022-02-09",36.0,36.76,35.83,36.41,338800.0],["2022-02-10",35.99,36.6,35.57,35.73,393300.0],["2022-02-11",35.83,36.28,35.56,35.67,681600.0],["2022-02-14",35.6,36.22,35.29,35.7,626200.0],["2022-02-15",36.18,36.47,35.7,35.95,344600.0],["2022-02-16",35.94,35.96,34.43,34.8,433700.0],["2022-02-17",34.5,35.03,34.42,34.56,397800.0],["2022-02-18",34.43,34.97,34.26,34.7,538700.0],["2022-02-22",34.46,35.54,33.37,33.43,423300.0],["2022-02-23",33.47,33.84,32.63,32.7,702600.0],["2022-02-24",32.16,33.38,31.61,33.34,1168000.0],["2022-02-25",29.04,31.11,27.28,30.55,3170700.0],["2022-02-28",30.56,31.26,29.91,30.05,1556100.0],["2022-03-01",30.1,30.96,29.87,30.04,1505400.0],["2022-03-02",30.11,30.58,29.9,30.25,1344100.0],["2022-03-03",30.38,31.9,29.68,29.91,1248300.0],["2022-03-04",29.83,30.09,29.48,29.81,955300.0],["2022-03-07",29.66,30.1,28.27,28.31,1212600.0],["2022-03-08",28.43,28.99,27.58,28.18,561000.0],["2022-03-09",29.05,29.49,28.41,28.67,498400.0],["2022-03-10",28.05,28.32,27.43,28.1,505900.0],["2022-03-11",28.42,28.64,27.61,27.63,573200.0],["2022-03-14",27.63,28.63,27.32,28.46,656700.0],["2022-03-15",28.46,29.04,28.37,28.62,619100.0],["2022-03-16",28.98,30.43,28.78,29.26,377400.0],["2022-03-17",29.08,29.51,28.82,29.3,335900.0],["2022-03-18",28.97,30.3,28.8,30.14,916800.0],["2022-03-21",29.78,30.12,29.1,29.31,430500.0],["2022-03-22",29.46,29.87,29.11,29.44,342700.0],["2022-03-23",29.3,29.44,28.74,28.78,834700.0],["2022-03-24",28.8,29.6,28.32,29.06,462700.0],["2022-03-25",29.07,30.52,28.73,28.82,427300.0],["2022-03-28",28.75,28.89,28.37,28.77,805500.0],["2022-03-29",29.31,30.4,29.3,30.23,824600.0],["2022-03-30",30.18,30.74,29.42,29.69,519100.0],["2022-03-31",29.76,30.43,29.67,29.85,927100.0],["2022-04-01",30.13,30.43,29.69,30.3,515200.0],["2022-04-04",30.35,31.48,30.2,30.82,1462700.0],["2022-04-05",30.48,31.12,30.22,30.68,608300.0],["2022-04-06",30.52,30.73,29.61,30.47,794800.0],["2022-04-07",30.49,31.33,30.14,31.02,890300.0],["2022-04-08",30.98,31.53,30.57,31.02,726000.0],["2022-04-11",31.01,31.49,30.6,31.35,487500.0],["2022-04-12",31.52,32.38,31.52,32.3,1150500.0],["2022-04-13",32.33,32.47,31.69,32.11,799600.0],["2022-04-14",32.13,32.96,32.01,32.59,558300.0],["2022-04-18",32.65,32.9,32.14,32.79,1018800.0],["2022-04-19",32.84,33.45,32.65,32.74,554000.0],["2022-04-20",32.81,32.81,31.55,31.88,569800.0],["2022-04-21",32.26,32.45,31.3,31.74,571200.0],["2022-04-22",31.7,32.31,31.48,31.84,600900.0],["2022-04-25",31.84,32.38,31.53,32.35,604500.0],["2022-04-26",32.51,32.98,31.29,31.3,556500.0],["2022-04-27",31.42,32.21,31.09,31.21,1343700.0],["2022-04-28",31.53,31.89,30.8,31.74,537000.0],["2022-04-29",31.78,31.98,30.83,30.91,519200.0],["2022-05-02",30.96,31.96,30.09,31.9,785400.0],["2022-05-03",31.8,31.95,30.55,30.89,912400.0],["2022-05-04",31.07,31.68,29.69,30.81,1981100.0],["2022-05-05",30.8,31.04,29.57,29.91,1127500.0],["2022-05-06",24.75,27.82,24.04,26.84,4926000.0],["2022-05-09",26.47,27.55,25.99,26.9,2691100.0],["2022-05-10",27.52,27.94,25.9,26.4,1499800.0],["2022-05-11",26.5,26.56,25.8,26.0,1589000.0],["2022-05-12",26.01,27.02,25.68,26.76,1314000.0],["2022-05-13",26.87,27.83,26.63,27.37,1385700.0],["2022-05-16",27.37,27.57,26.76,26.86,932200.0],["2022-05-17",26.95,27.37,26.95,27.16,969000.0],["2022-05-18",26.88,27.21,26.41,26.74,462700.0],["2022-05-19",26.58,26.76,26.17,26.17,879600.0],["2022-05-20",25.93,26.51,25.75,26.44,1018100.0],["2022-05-23",25.94,26.0,25.07,25.52,2869600.0],["2022-05-24",25.67,25.86,24.27,24.39,1052400.0],["2022-05-25",24.53,25.16,24.34,24.67,1713000.0],["2022-05-26",25.39,26.19,25.26,25.38,1163700.0],["2022-05-27",25.43,26.31,25.0,25.14,1162900.0],["2022-05-31",25.49,26.03,24.43,24.74,1265000.0],["2022-06-01",24.8,25.28,23.93,24.15,1063800.0],["2022-06-02",24.05,25.21,24.04,25.15,3357800.0],["2022-06-03",25.11,25.49,24.13,24.21,799600.0],["2022-06-06",24.32,24.42,23.75,23.99,756200.0],["2022-06-07",23.81,24.54,23.52,24.52,1170200.0],["2022-06-08",24.49,24.86,24.31,24.57,787600.0],["2022-06-09",24.49,24.49,23.83,24.0,651500.0],["2022-06-10",22.86,23.32,22.35,22.37,1249700.0],["2022-06-13",22.0,22.04,20.69,20.74,1054000.0],["2022-06-14",20.74,21.25,20.47,21.04,1228400.0],["2022-06-15",21.27,21.7,20.97,21.41,668200.0],["2022-06-16",20.72,21.0,20.3,20.75,995600.0],["2022-06-17",20.77,21.28,20.62,20.83,916000.0],["2022-06-21",20.89,21.68,20.72,21.37,970600.0],["2022-06-22",21.24,21.6,20.75,21.24,1254000.0],["2022-06-23",21.49,22.56,21.27,21.54,1183500.0],["2022-06-24",21.73,22.81,21.56,21.62,11341800.0],["2022-06-27",21.94,22.63,21.75,22.38,2102200.0],["2022-06-28",22.42,22.71,22.08,22.12,1272000.0],["2022-06-29",24.1,24.76,23.56,23.95,5573200.0],["2022-06-30",23.52,24.25,23.11,24.08,3186500.0],["2022-07-01",24.17,25.08,23.65,25.0,4726100.0],["2022-07-05",24.7,24.8,23.72,24.5,17877100.0],["2022-07-06",24.5,25.0,24.07,24.51,1398500.0],["2022-07-07",24.52,25.41,24.44,25.22,1114500.0],["2022-07-08",25.2,25.45,24.84,25.07,801500.0],["2022-07-11",24.87,27.29,24.78,25.7,1136800.0],["2022-07-12",25.7,26.52,25.56,25.88,1479700.0],["2022-07-13",25.52,26.11,25.28,25.85,881800.0],["2022-07-14",25.68,26.03,25.17,25.89,1070500.0],["2022-07-15",26.36,26.57,26.01,26.46,852000.0],["2022-07-18",26.57,26.99,26.41,26.43,736400.0],["2022-07-19",26.56,27.42,26.56,27.09,868400.0],["2022-07-20",27.18,27.45,26.78,26.88,814300.0],["2022-07-21",26.57,27.1,26.57,27.1,659900.0],["2022-07-22",27.25,27.64,26.73,26.97,599800.0],["2022-07-25",26.98,27.58,25.91,26.18,708700.0],["2022-07-26",26.25,26.28,25.59,25.59,511100.0],["2022-07-27",25.9,26.12,25.51,26.03,874900.0],["2022-07-28",26.22,26.66,26.03,26.57,1032400.0],["2022-07-29",26.46,26.89,26.31,26.77,778500.0],["2022-08-01",26.65,26.79,26.24,26.56,1073300.0],["2022-08-02",26.55,26.65,26.0,26.19,819200.0],["2022-08-03",26.26,26.62,25.94,26.2,961100.0],["2022-08-04",24.08,25.34,23.21,25.06,2027900.0],["2022-08-05",24.84,26.66,24.29,25.96,1602300.0],["2022-08-08",25.96,26.19,25.07,25.2,1191500.0],["2022-08-09",25.19,25.37,24.51,24.78,849000.0],["2022-08-10",25.41,25.87,25.15,25.6,834000.0],["2022-08-11",25.95,26.41,25.36,25.48,1269800.0],["2022-08-12",25.78,26.17,25.51,26.05,722100.0],["2022-08-15",25.9,26.06,25.7,25.87,634700.0],["2022-08-16",25.75,26.01,25.41,25.73,794300.0],["2022-08-17",25.59,26.48,25.08,26.12,2069900.0],["2022-08-18",26.07,26.3,25.76,26.15,2049800.0],["2022-08-19",26.09,26.12,25.48,25.9,5558900.0],["2022-08-22",25.67,26.04,24.83,24.83,1516700.0],["2022-08-23",24.85,26.45,24.81,25.71,1116100.0],["2022-08-24",25.61,26.59,25.55,26.47,1614900.0],["2022-08-25",26.48,26.59,25.14,25.25,727600.0],["2022-08-26",25.29,25.44,22.99,23.09,1312200.0],["2022-08-29",23.03,23.49,22.65,23.13,976300.0],["2022-08-30",23.51,23.59,23.07,23.56,783300.0],["2022-08-31",23.78,23.95,23.46,23.48,589000.0],["2022-09-01",23.18,23.35,22.76,22.88,608900.0],["2022-09-02",23.14,23.31,22.53,22.93,637600.0],["2022-09-06",22.91,23.49,22.34,23.03,1105200.0],["2022-09-07",23.01,23.72,22.94,23.54,881400.0],["2022-09-08",23.42,23.72,23.21,23.72,556600.0],["2022-09-09",23.89,24.19,23.84,24.08,484800.0],["2022-09-12",24.35,24.63,24.27,24.5,496000.0],["2022-09-13",23.82,24.17,23.26,23.37,938600.0],["2022-09-14",23.43,23.54,22.06,22.45,1084300.0],["2022-09-15",22.01,22.54,21.96,22.25,951400.0],["2022-09-16",21.88,22.14,21.59,22.0,1753100.0],["2022-09-19",21.95,22.29,21.4,22.17,1113800.0],["2022-09-20",22.1,22.31,21.76,22.0,902300.0],["2022-09-21",22.09,22.34,21.76,21.78,735800.0],["2022-09-22",21.67,21.7,21.0,21.04,549000.0],["2022-09-23",20.78,20.93,20.26,20.52,778300.0],["2022-09-26",20.38,20.68,20.1,20.52,869300.0],["2022-09-27",20.84,21.11,20.47,20.9,1163400.0],["2022-09-28",20.94,21.49,20.84,21.33,700100.0],["2022-09-29",20.95,21.17,20.4,20.75,1820000.0],["2022-09-30",20.58,21.32,20.37,20.39,976700.0],["2022-10-03",20.47,21.08,20.34,20.86,682700.0],["2022-10-04",21.12,21.82,21.12,21.68,1355000.0],["2022-10-05",21.46,21.65,21.24,21.55,505700.0],["2022-10-06",21.52,21.65,20.73,21.03,624000.0],["2022-10-07",20.81,21.06,20.45,20.75,593800.0],["2022-10-10",20.74,20.95,20.22,20.29,398700.0],["2022-10-11",20.16,20.6,19.93,20.45,560200.0],["2022-10-12",20.41,20.8,20.0,20.69,638100.0],["2022-10-13",20.36,20.87,19.95,20.58,764300.0],["2022-10-14",20.69,20.95,20.17,20.29,494700.0],["2022-10-17",20.59,20.93,20.52,20.81,607500.0],["2022-10-18",21.03,21.55,20.88,21.03,468800.0],["2022-10-19",20.62,21.2,20.0,20.13,472700.0],["2022-10-20",20.4,20.54,19.7,19.93,501100.0],["2022-10-21",19.75,20.28,19.73,20.24,582800.0],["2022-10-24",20.31,20.57,19.96,20.33,492400.0],["2022-10-25",20.38,21.86,20.38,21.75,936400.0],["2022-10-26",22.2,22.2,21.33,21.4,628200.0],["2022-10-27",21.6,22.09,21.38,21.42,412300.0],["2022-10-28",21.49,22.09,21.3,22.05,525100.0],["2022-10-31",21.91,22.43,21.88,22.06,626300.0],["2022-11-01",22.2,22.33,21.77,21.79,779200.0],["2022-11-02",21.7,21.71,20.64,20.68,1638500.0],["2022-11-03",21.65,24.73,21.01,24.16,2153600.0],["2022-11-04",23.34,23.56,22.63,23.34,1482500.0],["2022-11-07",23.45,23.94,22.68,23.21,1154300.0],["2022-11-08",23.31,23.92,23.16,23.2,526100.0],["2022-11-09",22.96,23.55,22.71,22.93,636800.0],["2022-11-10",24.0,24.7,23.9,24.41,841300.0],["2022-11-11",24.71,25.16,24.14,25.02,782500.0],["2022-11-14",24.81,25.32,24.41,24.51,831600.0],["2022-11-15",24.93,25.13,24.31,24.6,624100.0],["2022-11-16",24.15,24.64,23.98,24.21,624900.0],["2022-11-17",23.86,23.96,23.56,23.59,549700.0],["2022-11-18",24.08,24.21,23.12,23.25,466200.0],["2022-11-21",23.12,23.5,22.8,23.48,742800.0],["2022-11-22",23.55,23.78,23.28,23.56,432900.0],["2022-11-23",23.65,23.86,23.44,23.7,433900.0],["2022-11-25",23.83,23.83,23.32,23.73,258500.0],["2022-11-28",23.69,24.14,23.09,23.2,441600.0],["2022-11-29",23.13,23.41,22.91,23.05,374100.0],["2022-11-30",23.05,23.61,22.66,23.37,880200.0],["2022-12-01",23.61,24.16,23.21,23.38,380400.0],["2022-12-02",22.99,23.56,22.87,23.33,593800.0],["2022-12-05",22.4,23.26,22.4,23.14,596600.0],["2022-12-06",23.17,23.32,22.53,22.78,482900.0],["2022-12-07",22.64,23.05,22.64,22.88,604500.0],["2022-12-08",22.93,23.23,21.93,22.1,705900.0],["2022-12-09",22.12,22.45,21.92,22.11,760700.0],["2022-12-12",22.15,22.83,22.03,22.65,501900.0],["2022-12-13",23.33,24.16,22.45,22.76,599600.0],["2022-12-14",22.66,23.12,22.21,22.53,470400.0],["2022-12-15",22.33,22.4,21.32,21.35,705000.0],["2022-12-16",21.13,21.4,20.72,20.85,1595800.0],["2022-12-19",20.86,21.25,20.16,20.3,1122100.0],["2022-12-20",20.18,20.68,20.08,20.12,705100.0],["2022-12-21",20.18,20.56,20.01,20.26,846600.0],["2022-12-22",20.05,20.17,19.43,19.67,776300.0],["2022-12-23",19.67,19.93,19.06,19.55,911700.0],["2022-12-27",19.52,20.11,19.4,19.87,683600.0],["2022-12-28",19.9,20.1,19.57,20.03,859700.0],["2022-12-29",20.2,20.84,20.08,20.82,579900.0],["2022-12-30",20.6,21.14,20.6,20.8,1074200.0],["2023-01-03",21.14,21.6,20.56,21.3,700200.0],["2023-01-04",21.54,21.78,20.58,21.49,496800.0],["2023-01-05",21.23,21.55,20.95,21.44,384500.0],["2023-01-06",21.65,22.32,21.47,21.85,404400.0],["2023-01-09",21.98,22.7,21.45,21.78,569800.0],["2023-01-10",21.73,22.79,21.67,22.66,1192400.0],["2023-01-11",22.85,23.55,22.85,23.36,1003900.0],["2023-01-12",23.52,23.79,23.2,23.54,719800.0],["2023-01-13",23.46,24.04,22.87,23.91,547300.0],["2023-01-17",23.97,24.32,23.43,23.81,637400.0],["2023-01-18",24.03,24.43,23.58,23.7,424500.0],["2023-01-19",23.56,24.05,23.2,23.88,881100.0],["2023-01-20",24.03,24.96,23.51,24.9,907700.0],["2023-01-23",24.97,25.68,24.79,25.66,501300.0],["2023-01-24",25.74,25.95,25.49,25.77,908000.0],["2023-01-25",25.56,25.97,25.23,25.92,418500.0],["2023-01-26",26.23,26.74,25.86,26.68,343600.0],["2023-01-27",26.69,27.0,26.21,26.88,347700.0],["2023-01-30",26.66,26.85,26.48,26.7,329900.0],["2023-01-31",26.7,27.27,26.29,27.18,660400.0],["2023-02-01",27.14,27.75,26.86,27.55,709000.0],["2023-02-02",27.8,28.63,27.8,28.36,528000.0],["2023-02-03",27.79,28.37,27.23,27.46,548800.0],["2023-02-06",27.29,27.78,26.83,27.56,602600.0],["2023-02-07",27.38,28.05,27.11,27.91,336300.0],["2023-02-08",27.66,27.8,27.3,27.54,432500.0],["2023-02-09",27.87,28.23,27.13,27.15,353600.0],["2023-02-10",26.89,27.44,26.69,27.33,635700.0],["2023-02-13",27.45,28.3,26.94,28.26,549800.0],["2023-02-14",28.12,29.37,27.59,29.2,726200.0],["2023-02-15",29.12,29.69,29.0,29.53,719300.0],["2023-02-16",29.14,29.26,28.45,28.52,489200.0],["2023-02-17",28.58,28.58,27.97,28.41,384200.0],["2023-02-21",28.16,28.7,27.88,28.35,816800.0],["2023-02-22",28.35,28.67,28.12,28.46,781300.0],["2023-02-23",28.59,28.61,27.9,28.58,923200.0],["2023-02-24",28.33,28.38,27.73,28.38,545600.0],["2023-02-27",28.69,28.86,28.16,28.22,714300.0],["2023-02-28",28.19,28.61,28.1,28.25,1030100.0],["2023-03-01",28.14,29.66,27.28,27.97,970700.0],["2023-03-02",30.62,33.88,29.37,29.46,2989500.0],["2023-03-03",29.68,29.68,28.26,28.34,1576500.0],["2023-03-06",28.34,29.3,28.24,28.69,898800.0],["2023-03-07",28.71,28.93,27.85,27.91,638900.0],["2023-03-08",28.01,28.01,27.53,27.66,721900.0],["2023-03-09",27.64,27.85,26.98,27.0,1011600.0],["2023-03-10",26.94,27.04,25.65,25.74,786000.0],["2023-03-13",25.35,27.4,25.01,25.74,855500.0],["2023-03-14",26.38,26.76,25.58,25.93,778700.0],["2023-03-15",25.35,25.92,25.03,25.7,1142900.0],["2023-03-16",25.6,26.13,25.41,25.72,978800.0],["2023-03-17",25.62,26.15,24.98,25.36,4536400.0],["2023-03-20",25.54,26.57,25.36,26.4,3681900.0],["2023-03-21",26.67,28.15,26.67,27.86,2471600.0],["2023-03-22",27.77,27.97,27.27,27.31,2752300.0],["2023-03-23",27.49,27.58,25.91,26.18,1943300.0],["2023-03-24",26.06,26.6,25.67,26.42,1973000.0],["2023-03-27",26.43,27.03,26.23,26.95,2164400.0],["2023-03-28",26.87,27.34,26.65,27.3,841600.0],["2023-03-29",27.56,27.56,26.66,26.8,469300.0],["2023-03-30",27.03,27.42,26.86,27.17,1905700.0],["2023-03-31",27.28,28.16,27.28,27.88,628800.0],["2023-04-03",27.95,28.14,27.47,28.02,523200.0],["2023-04-04",27.76,28.08,27.47,27.88,796000.0],["2023-04-05",27.68,27.81,26.89,27.05,341700.0],["2023-04-06",27.06,27.54,26.75,27.0,298500.0],["2023-04-10",26.76,27.18,26.57,27.08,701700.0],["2023-04-11",27.13,27.32,26.94,27.01,637600.0],["2023-04-12",27.19,27.22,26.44,26.5,365600.0],["2023-04-13",26.73,27.48,26.58,27.46,451300.0],["2023-04-14",27.51,27.65,26.99,27.18,285700.0],["2023-04-17",27.32,27.39,26.91,27.35,438600.0],["2023-04-18",27.54,27.7,27.15,27.45,812300.0],["2023-04-19",27.41,27.48,27.06,27.39,346600.0],["2023-04-20",27.14,27.47,26.95,27.14,332500.0],["2023-04-21",27.17,27.25,26.3,27.19,416100.0],["2023-04-24",27.23,27.47,26.64,27.22,254900.0],["2023-04-25",26.93,27.14,26.52,26.55,327600.0],["2023-04-26",26.44,26.67,26.2,26.29,249300.0],["2023-04-27",26.43,26.86,26.26,26.84,405600.0],["2023-04-28",26.59,27.67,26.59,27.36,439100.0],["2023-05-01",27.4,27.78,27.14,27.24,514300.0],["2023-05-02",27.06,27.29,26.09,26.43,389400.0],["2023-05-03",26.55,27.29,26.55,26.67,437300.0],["2023-05-04",28.53,30.53,27.76,30.04,2636200.0],["2023-05-05",30.46,30.94,29.11,29.78,1346300.0],["2023-05-08",29.85,30.5,29.69,30.27,627600.0],["2023-05-09",30.08,30.81,30.0,30.69,471200.0],["2023-05-10",31.15,31.37,30.48,30.84,1015600.0],["2023-05-11",30.75,31.19,30.65,31.04,464100.0],["2023-05-12",31.19,31.79,30.93,31.56,458600.0],["2023-05-15",31.53,31.95,31.35,31.78,774700.0],["2023-05-16",31.65,31.92,31.38,31.54,467300.0],["2023-05-17",31.63,31.83,31.34,31.4,557800.0],["2023-05-18",31.29,31.65,31.21,31.3,821300.0],["2023-05-19",31.54,31.54,30.83,31.03,2504000.0],["2023-05-22",31.11,31.38,30.56,30.72,1064600.0],["2023-05-23",30.69,31.47,30.25,31.35,1086600.0],["2023-05-24",31.31,31.49,30.9,31.36,561300.0],["2023-05-25",31.38,31.7,31.16,31.42,337600.0],["2023-05-26",31.4,31.77,31.25,31.28,691300.0],["2023-05-30",31.32,31.73,30.68,30.72,2218800.0],["2023-05-31",30.66,31.09,30.29,30.83,954400.0],["2023-06-01",30.97,31.67,30.96,31.49,574800.0],["2023-06-02",31.55,32.33,31.29,31.88,955400.0],["2023-06-05",31.47,31.83,31.09,31.39,806100.0],["2023-06-06",31.3,32.45,30.76,32.19,826600.0],["2023-06-07",32.31,32.8,32.05,32.18,691000.0],["2023-06-08",32.02,32.17,31.63,31.94,532900.0],["2023-06-09",31.91,32.22,31.63,31.84,957100.0],["2023-06-12",31.83,32.13,31.45,31.81,590500.0],["2023-06-13",32.0,32.29,31.29,31.55,805800.0],["2023-06-14",31.66,31.76,31.15,31.28,637200.0],["2023-06-15",31.18,31.38,30.77,30.95,2791100.0],["2023-06-16",31.28,31.57,30.67,31.19,3962900.0],["2023-06-20",31.19,31.49,30.81,31.06,1383100.0],["2023-06-21",31.08,31.52,30.74,31.26,538000.0],["2023-06-22",31.28,32.89,30.97,31.14,508000.0],["2023-06-23",30.8,31.12,30.55,30.93,4809900.0],["2023-06-26",30.69,31.49,30.69,31.1,1737700.0],["2023-06-27",31.21,31.95,31.17,31.67,444500.0],["2023-06-28",31.7,31.7,31.02,31.23,809300.0],["2023-06-29",31.28,31.51,31.16,31.37,902000.0],["2023-06-30",31.49,32.09,31.32,31.9,528600.0],["2023-07-03",31.8,32.02,31.6,31.85,320600.0],["2023-07-05",31.82,31.9,31.46,31.85,557900.0],["2023-07-06",31.62,31.99,31.48,31.96,619600.0],["2023-07-07",32.37,33.14,32.34,32.82,601400.0],["2023-07-10",32.83,33.28,32.77,33.1,390000.0],["2023-07-11",33.11,33.51,33.11,33.45,375800.0],["2023-07-12",33.74,34.24,33.63,33.98,621900.0],["2023-07-13",34.13,34.24,33.89,34.11,919700.0],["2023-07-14",34.0,34.18,33.76,34.04,391200.0],["2023-07-17",34.08,34.43,34.08,34.26,504500.0],["2023-07-18",34.26,34.57,34.17,34.56,537400.0],["2023-07-19",34.58,34.98,34.56,34.7,903000.0],["2023-07-20",34.63,34.78,34.04,34.35,1179900.0],["2023-07-21",34.58,35.01,34.38,34.4,484300.0],["2023-07-24",34.39,34.52,33.78,34.0,712700.0],["2023-07-25",34.02,34.67,34.02,34.29,381600.0],["2023-07-26",34.2,34.58,34.14,34.49,333200.0],["2023-07-27",34.62,34.8,34.12,34.33,364200.0],["2023-07-28",34.49,34.8,34.34,34.53,306900.0],["2023-07-31",34.53,34.96,34.52,34.92,387000.0],["2023-08-01",34.77,34.96,34.43,34.93,467800.0],["2023-08-02",37.2,38.97,36.73,36.93,1905800.0],["2023-08-03",37.11,37.47,36.8,36.9,703800.0],["2023-08-04",37.32,37.56,36.67,37.0,774100.0],["2023-08-07",37.21,37.5,36.48,36.53,644400.0],["2023-08-08",36.44,36.49,35.35,35.58,1337600.0],["2023-08-09",35.51,35.54,34.39,34.5,1017500.0],["2023-08-10",34.68,34.84,34.34,34.47,787300.0],["2023-08-11",34.26,34.92,34.03,34.56,644800.0],["2023-08-14",34.46,34.86,34.24,34.71,751400.0],["2023-08-15",34.61,35.3,34.29,34.33,594200.0],["2023-08-16",34.31,34.52,33.76,33.85,544700.0],["2023-08-17",33.86,34.04,32.8,32.85,674400.0],["2023-08-18",32.59,32.98,32.49,32.8,607100.0],["2023-08-21",32.83,33.01,32.4,32.43,386400.0],["2023-08-22",32.37,32.7,32.23,32.44,615500.0],["2023-08-23",32.51,32.68,32.21,32.36,379600.0],["2023-08-24",32.21,32.46,32.04,32.17,800200.0],["2023-08-25",32.29,32.67,32.07,32.42,854100.0],["2023-08-28",32.5,32.87,32.5,32.66,425500.0],["2023-08-29",32.54,33.5,32.46,33.33,608400.0],["2023-08-30",33.27,33.63,33.07,33.12,472900.0],["2023-08-31",32.89,33.18,32.8,32.82,643500.0],["2023-09-01",32.92,33.38,32.89,33.26,485100.0],["2023-09-05",33.04,33.15,32.43,32.54,672300.0],["2023-09-06",32.48,32.68,32.18,32.34,420400.0],["2023-09-07",32.25,32.25,31.76,32.04,729100.0],["2023-09-08",32.06,32.35,31.95,32.13,476600.0],["2023-09-11",32.3,32.45,31.83,32.14,609900.0],["2023-09-12",32.09,32.21,31.73,32.09,439600.0],["2023-09-13",32.19,32.19,31.54,31.72,530700.0],["2023-09-14",31.82,32.58,31.52,31.62,472900.0],["2023-09-15",31.55,31.72,30.9,31.23,1896300.0],["2023-09-18",31.27,31.47,31.06,31.2,421800.0],["2023-09-19",31.13,31.29,30.74,31.03,429900.0],["2023-09-20",31.06,31.46,31.06,31.12,430600.0],["2023-09-21",30.9,30.98,30.5,30.55,430500.0],["2023-09-22",30.6,30.81,30.48,30.55,519400.0],["2023-09-25",30.34,30.62,30.06,30.08,405000.0],["2023-09-26",29.91,30.2,29.81,29.88,400600.0],["2023-09-27",29.92,30.53,29.92,30.49,472100.0],["2023-09-28",30.49,32.24,30.49,31.2,684700.0],["2023-09-29",31.25,31.41,30.43,30.59,783600.0],["2023-10-02",30.66,30.69,29.96,30.22,544400.0],["2023-10-03",29.91,29.91,28.48,28.95,856200.0],["2023-10-04",28.97,29.52,28.97,29.33,613800.0],["2023-10-05",29.35,29.71,29.15,29.31,817000.0],["2023-10-06",30.57,30.82,30.02,30.61,867200.0],["2023-10-09",30.49,30.79,30.16,30.64,679200.0],["2023-10-10",30.64,31.49,30.64,31.05,739500.0],["2023-10-11",31.24,31.69,31.14,31.48,622600.0],["2023-10-12",31.48,31.71,30.3,30.56,384400.0],["2023-10-13",30.56,30.88,30.53,30.79,542900.0],["2023-10-16",30.98,31.36,30.92,31.1,231100.0],["2023-10-17",31.21,31.46,30.96,30.96,376900.0],["2023-10-18",30.8,30.8,30.1,30.14,368400.0],["2023-10-19",30.14,30.67,29.99,30.29,634300.0],["2023-10-20",30.3,30.78,29.98,30.32,555800.0],["2023-10-23",30.28,30.48,29.92,29.98,616300.0],["2023-10-24",30.28,30.64,30.13,30.47,624900.0],["2023-10-25",30.11,30.37,29.12,29.98,489000.0],["2023-10-26",30.01,30.05,29.19,29.31,547300.0],["2023-10-27",29.26,29.31,28.26,28.33,511800.0],["2023-10-30",28.59,28.61,28.31,28.43,886200.0],["2023-10-31",28.45,29.17,28.45,28.93,1074900.0],["2023-11-01",32.35,33.71,31.64,33.31,2924200.0],["2023-11-02",33.31,34.05,32.57,32.82,1766800.0],["2023-11-03",33.37,34.03,33.04,33.73,1432900.0],["2023-11-06",33.85,35.11,33.67,35.07,1611800.0],["2023-11-07",35.03,35.99,34.74,35.57,1006400.0],["2023-11-08",35.48,35.88,34.63,34.72,789200.0],["2023-11-09",34.8,35.02,34.18,34.28,1371500.0],["2023-11-10",34.18,34.43,34.03,34.33,1007500.0],["2023-11-13",34.55,35.16,34.53,34.66,611100.0],["2023-11-14",35.07,35.6,34.96,35.53,1108300.0],["2023-11-15",35.39,35.92,34.56,34.57,1044800.0],["2023-11-16",34.57,34.82,34.05,34.11,592000.0],["2023-11-17",34.28,34.68,34.15,34.17,1002900.0],["2023-11-20",34.27,34.65,34.21,34.56,1088100.0],["2023-11-21",34.54,34.54,33.84,33.87,475100.0],["2023-11-22",34.16,34.42,33.94,34.14,484800.0],["2023-11-24",34.13,34.29,34.0,34.22,151500.0],["2023-11-27",34.14,34.97,34.0,34.7,758300.0],["2023-11-28",34.66,34.66,34.15,34.33,665400.0],["2023-11-29",34.48,34.98,34.35,34.37,544000.0],["2023-11-30",34.37,34.47,33.88,34.33,710700.0],["2023-12-01",34.34,34.67,34.04,34.58,615600.0],["2023-12-04",34.35,35.48,34.35,34.81,1137900.0],["2023-12-05",34.8,35.5,34.74,35.17,1206000.0],["2023-12-06",35.33,35.64,34.83,34.98,962500.0],["2023-12-07",34.99,35.5,34.99,35.29,654700.0],["2023-12-08",35.29,35.67,34.86,34.98,669300.0],["2023-12-11",34.98,35.95,34.98,35.78,735800.0],["2023-12-12",35.68,36.26,35.52,35.96,652900.0],["2023-12-13",36.16,36.51,35.46,36.18,1134800.0],["2023-12-14",36.38,36.47,35.48,35.83,917600.0],["2023-12-15",35.95,35.95,35.52,35.75,2483100.0],["2023-12-18",36.11,36.32,35.7,36.21,603000.0],["2023-12-19",36.63,36.97,36.36,36.82,915600.0],["2023-12-20",36.8,36.89,35.71,35.8,738300.0],["2023-12-21",36.0,36.31,35.62,36.17,884600.0],["2023-12-22",36.32,36.41,35.91,36.06,558000.0],["2023-12-26",36.08,36.15,35.64,35.89,370100.0],["2023-12-27",35.78,35.88,35.4,35.51,402900.0],["2023-12-28",35.36,35.54,34.87,35.33,503400.0],["2023-12-29",35.22,35.57,35.12,35.22,483100.0],["2024-01-02",34.99,34.99,34.03,34.1,648200.0],["2024-01-03",34.04,34.21,33.17,33.2,634100.0],["2024-01-04",33.34,33.72,33.17,33.51,512000.0],["2024-01-05",33.49,33.64,33.02,33.03,500300.0],["2024-01-08",32.99,33.2,32.61,32.97,567400.0],["2024-01-09",32.73,33.0,32.68,32.76,467400.0],["2024-01-10",32.74,33.17,32.65,32.91,409900.0],["2024-01-11",32.67,33.01,32.41,32.79,727200.0],["2024-01-12",33.02,33.2,32.54,32.85,396800.0],["2024-01-16",32.46,32.89,32.44,32.89,440300.0],["2024-01-17",32.6,32.85,32.51,32.74,536800.0],["2024-01-18",32.96,33.17,32.79,33.16,343700.0],["2024-01-19",33.26,33.55,32.96,33.33,324000.0],["2024-01-22",33.42,33.63,33.1,33.22,969100.0],["2024-01-23",33.5,33.5,32.94,33.13,422200.0],["2024-01-24",33.52,33.8,33.13,33.38,657200.0],["2024-01-25",33.82,33.82,33.04,33.34,341400.0],["2024-01-26",33.45,33.66,33.27,33.43,408600.0],["2024-01-29",33.27,33.76,33.19,33.6,663200.0],["2024-01-30",33.4,33.72,32.95,33.48,519200.0],["2024-01-31",33.43,33.57,32.64,32.76,636100.0],["2024-02-01",32.79,33.18,32.49,33.17,479300.0],["2024-02-02",32.98,33.18,32.54,33.05,502700.0],["2024-02-05",32.69,32.73,32.34,32.4,521900.0],["2024-02-06",32.28,32.6,32.11,32.37,453700.0],["2024-02-07",32.33,32.33,31.75,32.03,537600.0],["2024-02-08",32.18,32.67,32.03,32.48,1662900.0],["2024-02-09",32.66,33.19,32.56,33.05,710000.0],["2024-02-12",33.02,33.65,32.87,33.61,807200.0],["2024-02-13",32.82,33.76,32.69,33.1,781200.0],["2024-02-14",33.44,33.65,33.03,33.64,1228200.0],["2024-02-15",33.71,33.88,33.08,33.18,910000.0],["2024-02-16",33.05,33.67,32.97,33.14,704900.0],["2024-02-20",32.8,32.98,32.23,32.29,676400.0],["2024-02-21",32.24,32.53,32.03,32.53,653800.0],["2024-02-22",32.51,32.72,32.14,32.49,676200.0],["2024-02-23",32.68,33.36,32.31,32.98,674900.0],["2024-02-26",32.9,33.12,32.6,32.87,998100.0],["2024-02-27",32.99,33.15,32.78,33.03,1056300.0],["2024-02-28",30.2,31.79,29.67,31.12,2213900.0],["2024-02-29",31.59,31.71,30.45,31.36,1530600.0],["2024-03-01",31.2,31.58,30.86,31.14,1140700.0],["2024-03-04",31.22,31.6,30.75,30.77,877500.0],["2024-03-05",30.74,30.95,30.12,30.15,938000.0],["2024-03-06",30.12,30.64,30.11,30.54,717900.0],["2024-03-07",30.8,31.51,30.7,31.41,1242200.0],["2024-03-08",31.61,32.03,31.17,31.5,615800.0],["2024-03-11",31.53,31.76,31.14,31.65,658500.0],["2024-03-12",31.55,31.71,31.47,31.66,690500.0],["2024-03-13",31.55,32.29,31.55,31.9,786000.0],["2024-03-14",31.85,31.94,30.21,30.43,842200.0],["2024-03-15",30.4,30.69,30.2,30.67,1302700.0],["2024-03-18",30.6,31.13,30.22,30.37,1134600.0],["2024-03-19",30.44,30.8,30.3,30.73,542300.0],["2024-03-20",30.55,31.24,30.46,31.19,554700.0],["2024-03-21",31.2,31.93,31.0,31.66,978400.0],["2024-03-22",31.73,32.0,31.34,31.95,754900.0],["2024-03-25",32.11,32.2,31.71,31.8,601300.0],["2024-03-26",31.94,32.06,31.65,31.69,623600.0],["2024-03-27",31.98,32.36,31.88,32.31,718600.0],["2024-03-28",32.61,32.83,32.28,32.58,660000.0],["2024-04-01",32.61,32.77,31.95,32.04,610100.0],["2024-04-02",31.76,32.03,31.7,31.81,668400.0],["2024-04-03",31.52,31.7,31.14,31.32,929500.0],["2024-04-04",31.65,31.68,30.79,30.81,765000.0],["2024-04-05",30.81,31.1,30.45,30.75,680400.0],["2024-04-08",30.78,30.94,30.71,30.93,498800.0],["2024-04-09",30.95,31.12,30.65,31.01,1064400.0],["2024-04-10",30.61,30.61,29.95,30.26,830400.0],["2024-04-11",30.31,30.84,30.11,30.44,894200.0],["2024-04-12",30.23,30.59,30.23,30.32,529500.0],["2024-04-15",30.45,30.56,30.2,30.21,737300.0],["2024-04-16",30.15,30.41,29.93,29.95,659100.0],["2024-04-17",30.08,30.1,29.41,29.59,514300.0],["2024-04-18",29.65,30.12,29.65,30.01,674300.0],["2024-04-19",29.9,30.77,29.9,30.47,708800.0],["2024-04-22",30.77,30.85,30.35,30.82,629400.0],["2024-04-23",30.82,31.3,30.8,31.05,560100.0],["2024-04-24",31.04,31.15,30.82,30.92,441500.0],["2024-04-25",30.83,31.03,30.53,30.69,429900.0],["2024-04-26",30.59,31.51,30.31,31.05,808900.0],["2024-04-29",31.29,31.4,31.16,31.28,646500.0],["2024-04-30",31.11,31.23,30.65,30.69,800200.0],["2024-05-01",30.72,31.28,30.57,30.76,723900.0],["2024-05-02",32.51,34.17,31.35,34.02,2405400.0],["2024-05-03",34.5,35.02,33.76,34.65,1037900.0],["2024-05-06",34.85,35.97,34.85,35.95,1074400.0],["2024-05-07",35.85,36.03,35.6,35.94,857800.0],["2024-05-08",35.74,36.26,35.51,36.12,695000.0],["2024-05-09",36.25,36.89,36.25,36.65,583700.0],["2024-05-10",36.79,36.94,36.14,36.15,491500.0],["2024-05-13",36.39,36.64,36.08,36.26,554100.0],["2024-05-14",36.65,36.96,36.41,36.81,686700.0],["2024-05-15",36.92,37.03,36.41,36.59,574900.0],["2024-05-16",36.63,36.74,35.95,35.97,424500.0],["2024-05-17",36.12,36.14,35.74,35.91,460800.0],["2024-05-20",35.89,36.07,35.32,35.47,524400.0],["2024-05-21",35.43,35.79,35.13,35.61,510600.0],["2024-05-22",35.58,35.96,35.26,35.45,589400.0],["2024-05-23",35.37,35.37,34.48,34.84,508300.0],["2024-05-24",35.19,35.22,34.79,35.19,468400.0],["2024-05-28",35.35,35.78,34.82,34.98,409500.0],["2024-05-29",34.61,34.94,34.34,34.64,584900.0],["2024-05-30",34.87,35.15,34.76,34.87,419400.0],["2024-05-31",34.97,35.39,34.76,35.37,554300.0],["2024-06-03",35.29,35.73,35.29,35.5,574900.0],["2024-06-04",35.48,36.98,34.49,36.6,1043200.0],["2024-06-05",36.57,37.77,36.44,37.54,879700.0],["2024-06-06",37.43,37.58,36.31,36.48,667800.0],["2024-06-07",36.06,36.17,35.18,35.43,861900.0],["2024-06-10",35.06,35.18,34.58,34.97,675400.0],["2024-06-11",34.81,34.91,34.33,34.57,776000.0],["2024-06-12",35.33,35.63,34.84,35.07,867400.0],["2024-06-13",34.89,35.06,34.53,34.99,553500.0],["2024-06-14",34.5,34.89,34.38,34.89,522800.0],["2024-06-17",34.79,35.38,34.64,35.19,593300.0],["2024-06-18",35.1,35.5,35.1,35.31,568600.0],["2024-06-20",35.25,35.8,35.1,35.48,643000.0],["2024-06-21",35.33,35.53,34.89,35.5,1993300.0],["2024-06-24",35.57,36.34,35.35,35.78,868000.0],["2024-06-25",36.03,36.03,35.07,35.09,578900.0],["2024-06-26",34.67,34.93,33.76,33.91,895600.0],["2024-06-27",34.11,34.53,33.48,33.8,517200.0],["2024-06-28",34.07,34.18,33.42,33.79,725400.0],["2024-07-01",33.77,34.23,33.24,33.39,536900.0],["2024-07-02",33.49,34.47,33.39,34.12,804700.0],["2024-07-03",34.12,34.49,33.9,34.49,327200.0],["2024-07-05",34.42,34.53,33.9,33.93,552900.0],["2024-07-08",34.27,34.78,33.53,33.54,471600.0],["2024-07-09",33.33,33.64,32.95,33.01,462400.0],["2024-07-10",33.3,33.8,33.18,33.71,793000.0],["2024-07-11",34.29,34.92,33.98,34.9,1546600.0],["2024-07-12",35.47,35.53,34.73,34.75,602900.0],["2024-07-15",35.0,36.0,34.6,35.78,886800.0],["2024-07-16",36.2,37.88,36.16,37.81,994100.0],["2024-07-17",37.73,38.66,37.47,37.6,936100.0],["2024-07-18",37.22,38.23,37.01,37.05,518800.0],["2024-07-19",37.29,37.35,36.45,36.68,664100.0],["2024-07-22",36.9,37.5,36.13,37.35,598200.0],["2024-07-23",37.18,38.07,37.18,37.6,711300.0],["2024-07-24",37.42,37.42,36.59,36.6,931900.0],["2024-07-25",36.75,37.19,36.17,36.92,872400.0],["2024-07-26",37.66,38.38,37.2,38.17,559500.0],["2024-07-29",38.23,39.58,38.17,39.53,1127700.0],["2024-07-30",39.54,40.48,39.15,39.69,785100.0],["2024-07-31",39.91,40.13,39.18,39.46,1933000.0],["2024-08-01",42.68,48.22,42.33,44.5,2624000.0],["2024-08-02",44.34,45.0,43.13,44.0,1310900.0],["2024-08-05",43.0,44.62,41.88,43.68,928300.0],["2024-08-06",43.68,45.41,43.22,44.71,1079700.0],["2024-08-07",45.0,45.24,43.78,43.83,841100.0],["2024-08-08",44.12,45.76,44.12,44.71,859900.0],["2024-08-09",44.66,45.55,44.48,44.83,648200.0],["2024-08-12",44.61,45.7,44.31,45.16,1025700.0],["2024-08-13",45.34,46.05,45.34,46.0,881200.0],["2024-08-14",46.18,46.66,45.47,46.09,842500.0],["2024-08-15",46.46,46.73,46.19,46.63,675400.0],["2024-08-16",46.47,46.79,45.9,46.35,623700.0],["2024-08-19",46.4,47.0,46.15,46.69,521900.0],["2024-08-20",46.82,47.74,46.79,47.26,791100.0],["2024-08-21",47.28,48.27,47.28,48.22,943800.0],["2024-08-22",48.14,48.44,47.02,47.24,656900.0],["2024-08-23",47.59,48.71,47.44,48.52,612300.0],["2024-08-26",48.77,49.21,48.38,48.49,702600.0],["2024-08-27",48.46,49.1,48.13,48.6,667200.0],["2024-08-28",48.23,48.57,47.34,47.54,727400.0],["2024-08-29",47.89,48.22,47.49,47.55,613500.0],["2024-08-30",47.63,48.13,47.55,48.08,622900.0],["2024-09-03",47.94,48.55,47.42,47.69,694400.0],["2024-09-04",47.81,48.33,47.19,47.99,467600.0],["2024-09-05",48.25,48.25,47.47,47.88,533900.0],["2024-09-06",48.04,48.39,47.37,47.59,455700.0],["2024-09-09",47.63,47.93,47.0,47.47,540000.0],["2024-09-10",47.67,47.73,47.25,47.63,428400.0],["2024-09-11",47.26,47.81,46.49,47.75,589800.0],["2024-09-12",47.79,48.53,47.6,47.63,599300.0],["2024-09-13",48.1,48.31,47.68,47.75,496200.0],["2024-09-16",48.0,48.92,47.68,48.39,543900.0],["2024-09-17",48.71,49.36,48.17,48.79,601200.0],["2024-09-18",48.79,49.4,48.32,48.42,565300.0],["2024-09-19",49.4,49.43,48.26,48.88,628300.0],["2024-09-20",48.81,48.95,48.24,48.55,1608300.0],["2024-09-23",48.55,48.85,47.25,47.28,782600.0],["2024-09-24",47.35,48.37,47.24,48.22,703700.0],["2024-09-25",48.2,48.79,47.96,48.54,594400.0],["2024-09-26",48.94,49.12,48.28,48.35,408900.0],["2024-09-27",48.4,49.16,48.37,48.62,411300.0],["2024-09-30",48.59,48.87,47.76,47.99,438800.0],["2024-10-01",47.62,48.1,46.82,47.11,472500.0],["2024-10-02",46.96,47.22,46.57,46.71,398200.0],["2024-10-03",46.53,47.11,46.23,46.95,562900.0],["2024-10-04",47.41,47.84,47.09,47.78,416000.0],["2024-10-07",47.49,47.67,46.94,47.65,527100.0],["2024-10-08",47.81,48.58,47.77,47.86,404700.0],["2024-10-09",48.03,48.18,47.55,48.13,544000.0],["2024-10-10",47.92,48.78,47.77,48.77,711000.0],["2024-10-11",48.6,49.7,48.6,49.59,771500.0],["2024-10-14",49.44,51.12,49.38,51.09,672200.0],["2024-10-15",51.23,51.88,50.98,51.37,1135300.0],["2024-10-16",51.79,52.49,51.22,51.38,761800.0],["2024-10-17",51.5,52.54,51.43,52.49,955100.0],["2024-10-18",52.74,53.1,52.32,52.53,858900.0],["2024-10-21",52.22,52.54,50.98,51.13,423300.0],["2024-10-22",51.08,51.16,49.73,49.94,364800.0],["2024-10-23",49.37,50.65,49.3,50.01,491000.0],["2024-10-24",49.78,50.28,49.49,50.21,470900.0],["2024-10-25",50.39,50.87,49.8,49.97,337600.0],["2024-10-28",50.4,50.54,49.5,49.51,346100.0],["2024-10-29",49.05,49.76,48.69,49.74,434100.0],["2024-10-30",49.74,51.71,49.74,51.57,581900.0],["2024-10-31",51.39,51.5,49.53,49.69,582500.0],["2024-11-01",49.89,50.54,49.3,49.52,582200.0],["2024-11-04",50.15,53.6,47.69,52.93,1136800.0],["2024-11-05",53.01,55.0,52.65,54.82,1122000.0],["2024-11-06",56.99,57.5,54.35,57.34,1048400.0],["2024-11-07",56.88,58.17,56.21,56.99,755600.0],["2024-11-08",57.25,58.83,57.01,58.39,581300.0],["2024-11-11",58.69,58.86,57.52,57.76,495000.0],["2024-11-12",57.71,58.47,56.43,56.78,491600.0],["2024-11-13",57.38,57.52,56.33,56.53,448200.0],["2024-11-14",56.0,56.85,55.18,55.56,377700.0],["2024-11-15",55.35,55.76,54.55,54.87,397500.0],["2024-11-18",54.95,55.4,54.12,54.29,338300.0],["2024-11-19",54.12,54.33,53.24,54.1,496600.0],["2024-11-20",54.18,56.36,53.96,56.32,429800.0],["2024-11-21",56.79,57.58,56.01,57.44,445100.0],["2024-11-22",57.94,59.01,57.74,58.46,543600.0],["2024-11-25",59.19,60.42,59.08,59.54,599300.0],["2024-11-26",59.04,59.07,57.86,58.63,492200.0],["2024-11-27",58.24,59.14,57.53,58.17,402100.0],["2024-11-29",58.76,59.24,57.97,58.6,293300.0],["2024-12-02",58.89,58.89,56.56,58.23,513900.0],["2024-12-03",58.52,58.57,57.49,58.42,587100.0],["2024-12-04",58.33,59.63,57.76,59.39,403400.0],["2024-12-05",58.57,58.72,56.78,57.27,591200.0],["2024-12-06",57.47,58.99,57.47,58.8,450500.0],["2024-12-09",59.0,59.26,57.38,57.52,680100.0],["2024-12-10",57.24,59.11,57.0,58.82,728200.0],["2024-12-11",58.76,59.71,57.94,58.61,643300.0],["2024-12-12",57.97,59.81,57.97,59.31,612900.0],["2024-12-13",58.92,59.45,58.49,58.93,423300.0],["2024-12-16",58.81,59.59,57.76,57.77,603800.0],["2024-12-17",57.56,58.11,57.07,57.62,500900.0],["2024-12-18",58.09,58.63,55.43,55.72,629000.0],["2024-12-19",55.85,56.7,55.25,55.41,611600.0],["2024-12-20",54.52,56.54,54.02,56.09,1595900.0],["2024-12-23",56.12,56.78,55.25,55.48,692000.0],["2024-12-24",55.47,56.56,55.47,56.48,245500.0],["2024-12-26",56.07,56.91,56.07,56.82,369200.0],["2024-12-27",56.27,56.69,55.28,55.68,367900.0],["2024-12-30",55.21,55.68,54.5,54.75,404400.0],["2024-12-31",54.88,55.5,54.66,54.67,329900.0],["2025-01-02",55.17,55.88,54.79,54.83,440800.0],["2025-01-03",55.05,55.37,54.6,54.89,420200.0],["2025-01-06",54.78,55.74,54.59,55.14,517700.0],["2025-01-07",55.09,55.43,54.21,55.05,711200.0],["2025-01-08",54.88,57.19,54.57,56.68,735300.0],["2025-01-10",55.54,56.12,54.69,55.49,596000.0],["2025-01-13",54.64,55.69,52.65,55.68,673900.0],["2025-01-14",56.5,57.63,55.9,56.39,1866400.0],["2025-01-15",57.19,57.88,56.13,56.27,825500.0],["2025-01-16",56.54,57.36,56.06,57.05,591200.0],["2025-01-17",57.39,58.75,57.39,58.53,537000.0],["2025-01-21",58.7,59.75,58.37,58.91,577400.0],["2025-01-22",58.81,59.45,58.31,58.38,407800.0],["2025-01-23",58.06,58.54,57.39,57.96,519100.0],["2025-01-24",57.94,58.53,57.7,58.45,451200.0],["2025-01-27",57.93,61.13,57.21,61.11,795300.0],["2025-01-28",61.34,62.0,60.25,61.33,722200.0],["2025-01-29",61.14,62.5,61.01,62.39,673700.0],["2025-01-30",62.82,63.49,61.66,61.92,524800.0],["2025-01-31",61.64,62.22,59.25,59.88,1082800.0],["2025-02-03",57.57,59.23,57.41,58.19,1293400.0],["2025-02-04",58.15,59.82,57.67,59.73,734300.0],["2025-02-05",60.18,61.64,60.18,60.84,586400.0],["2025-02-06",60.87,61.07,59.0,59.58,465500.0],["2025-02-07",59.64,60.2,58.78,58.92,380700.0],["2025-02-10",59.06,59.75,57.71,57.85,396200.0],["2025-02-11",57.55,58.92,57.55,58.25,350800.0],["2025-02-12",57.14,58.08,56.43,57.75,452700.0],["2025-02-13",58.24,59.12,57.94,58.86,322700.0],["2025-02-14",59.32,60.19,59.2,59.46,423100.0],["2025-02-18",59.66,59.82,58.22,59.37,596600.0],["2025-02-19",58.8,58.93,58.18,58.19,745200.0],["2025-02-20",58.01,58.56,57.58,58.42,481700.0],["2025-02-21",58.93,58.96,56.87,57.1,602200.0],["2025-02-24",57.52,58.0,56.39,57.32,475800.0],["2025-02-25",57.76,58.84,57.31,57.55,701800.0],["2025-02-26",57.25,59.17,57.05,57.17,809000.0],["2025-02-27",56.0,56.98,46.0,46.21,2249100.0],["2025-02-28",45.98,46.0,42.91,45.48,2642300.0],["2025-03-03",45.5,45.52,40.4,40.67,1803000.0],["2025-03-04",40.87,42.27,40.56,42.07,1596500.0],["2025-03-05",41.74,42.81,41.45,42.05,1115800.0],["2025-03-06",41.92,42.63,40.7,40.73,898600.0],["2025-03-07",40.59,41.3,39.04,39.44,1079100.0],["2025-03-10",38.96,39.7,37.98,38.41,872600.0],["2025-03-11",38.24,39.13,37.42,37.91,907500.0],["2025-03-12",38.91,39.24,38.01,38.81,1072700.0],["2025-03-13",39.4,39.4,37.05,37.2,976000.0],["2025-03-14",37.37,38.5,37.37,38.4,759200.0],["2025-03-17",38.29,38.7,37.76,37.87,571700.0],["2025-03-18",37.46,37.46,36.78,37.07,614100.0],["2025-03-19",37.18,38.3,36.78,37.84,764000.0],["2025-03-20",37.32,38.44,37.32,37.8,442700.0],["2025-03-21",37.31,38.32,37.0,38.09,1299000.0],["2025-03-24",38.9,39.25,38.5,39.16,544700.0],["2025-03-25",39.26,39.49,37.69,38.0,708200.0],["2025-03-26",38.36,38.71,37.47,37.75,949700.0],["2025-03-27",37.76,38.23,37.35,38.04,730100.0],["2025-03-28",37.89,38.05,37.3,38.03,617600.0],["2025-03-31",37.57,38.6,37.12,38.42,776300.0],["2025-04-01",38.39,39.31,38.2,39.3,742600.0],["2025-04-02",38.78,39.97,38.78,39.67,703300.0],["2025-04-03",37.5,38.36,36.66,37.5,811700.0],["2025-04-04",35.65,38.31,35.61,37.96,1576000.0],["2025-04-07",36.34,40.14,36.03,38.23,2133800.0],["2025-04-08",39.07,39.5,36.8,37.35,1975000.0],["2025-04-09",37.13,40.07,36.85,39.73,1866600.0],["2025-04-10",38.85,40.51,38.06,39.6,1313300.0],["2025-04-11",39.44,40.03,37.83,39.92,797500.0],["2025-04-14",40.64,40.64,39.34,40.32,637600.0],["2025-04-15",40.28,40.86,39.52,40.05,657200.0],["2025-04-16",39.92,40.21,38.47,39.06,853800.0],["2025-04-17",38.96,39.9,38.42,39.64,1018700.0],["2025-04-21",39.5,39.8,39.11,39.64,740300.0],["2025-04-22",39.05,40.02,38.76,39.94,796800.0],["2025-04-23",40.84,41.54,40.28,40.51,744000.0],["2025-04-24",40.48,40.93,40.16,40.48,628300.0],["2025-04-25",40.43,41.12,40.43,41.06,443000.0],["2025-04-28",40.92,41.27,40.0,40.75,674400.0],["2025-04-29",40.53,41.2,40.37,41.18,674400.0],["2025-04-30",40.47,41.22,40.11,41.11,972600.0],["2025-05-01",48.73,50.79,45.52,46.53,2628300.0],["2025-05-02",46.89,51.55,46.89,51.5,1525400.0],["2025-05-05",51.49,52.98,51.07,52.31,1117000.0],["2025-05-06",51.75,53.55,51.75,53.44,841500.0],["2025-05-07",52.64,53.97,52.59,53.01,973500.0],["2025-05-08",53.65,53.83,52.78,53.47,593400.0],["2025-05-09",52.82,53.63,52.82,53.12,518400.0],["2025-05-12",55.0,55.33,54.01,54.74,625800.0],["2025-05-13",54.9,54.9,54.22,54.27,660200.0],["2025-05-14",54.3,54.51,53.84,54.07,682300.0],["2025-05-15",54.08,55.11,54.0,55.05,690600.0],["2025-05-16",54.95,55.6,54.69,55.3,451300.0],["2025-05-19",54.99,55.41,50.51,55.28,338300.0],["2025-05-20",55.01,55.03,52.78,54.32,329000.0],["2025-05-21",53.73,53.99,52.79,52.97,401000.0],["2025-05-22",52.69,54.0,52.52,53.7,415500.0],["2025-05-23",52.9,53.94,52.58,53.53,377900.0],["2025-05-27",54.16,55.11,53.82,54.97,578500.0],["2025-05-28",54.87,55.05,54.31,55.01,445600.0],["2025-05-29",55.19,55.43,54.2,54.66,774600.0],["2025-05-30",54.25,55.4,54.11,55.01,696900.0],["2025-06-02",54.93,56.59,54.67,56.5,654200.0],["2025-06-03",56.63,57.42,55.75,56.84,563000.0],["2025-06-04",56.54,57.4,56.54,57.14,347400.0],["2025-06-05",56.88,57.37,56.74,56.95,427100.0],["2025-06-06",57.49,58.04,57.02,57.94,453100.0],["2025-06-09",57.9,58.17,56.86,57.2,459500.0],["2025-06-10",57.21,57.27,56.0,56.73,517600.0],["2025-06-11",56.91,57.19,56.15,56.2,428000.0],["2025-06-12",56.29,56.98,55.94,56.91,393300.0],["2025-06-13",55.95,56.6,55.53,56.43,412600.0],["2025-06-16",56.69,57.55,56.37,57.4,430600.0],["2025-06-17",56.9,57.49,56.61,56.74,448500.0],["2025-06-18",56.86,57.66,56.48,57.56,481100.0],["2025-06-20",57.67,58.78,57.45,58.55,1332400.0],["2025-06-23",58.6,59.36,58.03,59.03,658500.0],["2025-06-24",59.62,59.77,58.76,59.68,637700.0],["2025-06-25",59.42,59.94,57.77,57.87,547600.0],["2025-06-26",57.85,58.2,55.51,57.87,770600.0],["2025-06-27",57.88,58.92,57.41,58.59,1028100.0],["2025-06-30",58.61,59.22,58.5,58.94,489300.0],["2025-07-01",58.56,59.79,58.43,58.95,506000.0],["2025-07-02",58.6,59.31,58.06,58.4,462800.0],["2025-07-03",58.9,59.95,58.72,59.93,424300.0],["2025-07-07",58.93,59.89,58.63,58.75,650400.0],["2025-07-08",58.75,59.19,57.35,57.61,779600.0],["2025-07-09",57.72,58.05,56.47,57.99,592600.0],["2025-07-10",57.58,59.06,57.58,58.38,467800.0],["2025-07-11",58.16,58.32,57.17,58.01,384700.0],["2025-07-14",57.88,58.64,57.75,58.45,383800.0],["2025-07-15",58.78,58.78,57.29,57.32,432000.0],["2025-07-16",57.86,58.6,57.25,57.97,405900.0],["2025-07-17",57.88,58.64,57.88,58.19,497400.0],["2025-07-18",58.6,58.73,57.73,57.78,578500.0],["2025-07-21",57.75,57.97,56.4,57.33,596400.0],["2025-07-22",57.36,58.57,56.71,58.23,616000.0],["2025-07-23",58.26,59.73,57.85,59.66,502200.0],["2025-07-24",59.48,59.52,58.52,58.69,480900.0],["2025-07-25",59.2,59.54,58.86,58.98,411900.0],["2025-07-28",59.09,59.33,58.4,58.5,473600.0],["2025-07-29",58.82,59.63,58.34,58.38,660400.0],["2025-07-30",58.26,59.17,57.88,58.36,677800.0],["2025-07-31",57.89,58.83,56.89,58.5,777000.0],["2025-08-01",58.25,58.51,57.63,58.1,764200.0],["2025-08-04",58.39,60.0,57.81,58.49,699400.0],["2025-08-05",64.61,64.91,50.75,56.16,1946600.0],["2025-08-06",56.35,57.66,56.18,56.92,788000.0],["2025-08-07",56.87,57.24,55.79,56.32,926400.0],["2025-08-08",56.36,56.51,54.85,54.88,525500.0],["2025-08-11",55.23,56.59,55.23,56.04,990300.0],["2025-08-12",56.09,57.12,56.09,57.01,553300.0],["2025-08-13",57.65,60.0,57.38,59.67,883700.0],["2025-08-14",59.18,59.44,57.98,59.07,680100.0],["2025-08-15",59.33,59.49,58.77,58.89,656900.0],["2025-08-18",58.96,59.57,58.51,59.52,604300.0],["2025-08-19",59.66,60.62,59.66,60.3,468400.0],["2025-08-20",60.1,60.34,58.5,58.86,680600.0],["2025-08-21",58.71,59.16,58.24,58.67,433500.0],["2025-08-22",59.03,60.58,58.54,59.76,624700.0],["2025-08-25",59.46,60.42,59.46,60.05,538200.0],["2025-08-26",59.9,61.09,59.09,60.86,490700.0],["2025-08-27",60.5,62.14,60.16,62.0,511600.0],["2025-08-28",61.47,62.37,60.29,60.38,634000.0],["2025-08-29",60.74,60.93,60.13,60.75,774800.0],["2025-09-02",59.74,62.04,59.52,61.91,709400.0],["2025-09-03",61.32,62.18,60.37,62.15,906100.0],["2025-09-04",62.58,63.57,61.72,63.29,742600.0],["2025-09-05",63.22,63.79,62.26,63.05,568300.0],["2025-09-08",63.36,65.38,61.66,65.27,849400.0],["2025-09-09",65.17,65.46,63.66,65.34,913900.0],["2025-09-10",65.25,65.44,63.31,63.35,760800.0],["2025-09-11",63.84,67.26,63.63,67.24,844700.0],["2025-09-12",66.65,67.18,66.03,66.3,520000.0],["2025-09-15",66.54,66.7,65.33,65.6,376600.0],["2025-09-16",65.0,65.66,64.19,65.37,472000.0],["2025-09-17",65.85,67.55,65.32,66.54,514500.0],["2025-09-18",66.75,67.53,66.37,67.08,518600.0],["2025-09-19",67.5,67.5,66.18,66.88,1714800.0],["2025-09-22",67.08,68.18,66.64,68.04,556600.0],["2025-09-23",68.12,68.86,67.72,67.77,553600.0],["2025-09-24",67.53,68.05,65.89,66.5,572100.0],["2025-09-25",66.5,66.97,65.8,66.76,363600.0],["2025-09-26",66.7,67.61,66.3,66.96,597600.0],["2025-09-29",67.3,67.45,66.35,66.68,402500.0],["2025-09-30",66.68,67.44,66.29,67.29,355500.0],["2025-10-01",66.69,67.45,66.03,67.37,412400.0],["2025-10-02",67.27,68.49,66.82,68.32,399500.0],["2025-10-03",68.42,69.36,68.39,68.72,371100.0],["2025-10-06",68.48,69.0,67.12,67.14,466500.0],["2025-10-07",66.74,67.2,64.81,65.14,495800.0],["2025-10-08",65.47,65.9,64.97,65.85,272800.0],["2025-10-09",65.38,65.93,65.03,65.31,291100.0],["2025-10-10",65.32,65.74,64.24,64.53,355100.0],["2025-10-13",64.34,65.35,64.34,65.2,265300.0],["2025-10-14",64.92,66.51,64.83,66.35,319400.0],["2025-10-15",66.83,67.23,65.65,65.74,450400.0],["2025-10-16",65.25,65.97,64.21,64.73,507900.0],["2025-10-17",64.67,65.96,64.3,65.9,563700.0],["2025-10-20",66.03,66.67,65.43,66.27,213100.0],["2025-10-21",66.32,67.68,66.04,67.4,281600.0],["2025-10-22",67.69,68.22,66.78,67.82,438800.0],["2025-10-23",67.51,69.64,67.44,69.38,390500.0],["2025-10-24",69.32,70.14,68.71,68.83,328900.0],["2025-10-27",68.78,69.27,68.39,68.84,268800.0],["2025-10-28",68.35,68.91,67.62,68.12,493500.0],["2025-10-29",67.62,67.69,64.99,66.17,586800.0],["2025-10-30",66.12,68.86,65.34,67.22,976000.0],["2025-10-31",66.27,66.5,65.6,66.43,528800.0],["2025-11-03",66.62,66.72,65.09,65.47,797600.0],["2025-11-04",65.09,65.98,64.01,65.74,793200.0],["2025-11-05",61.05,63.55,52.19,55.26,1832200.0],["2025-11-06",55.26,55.43,49.15,49.38,1160000.0],["2025-11-07",49.54,50.93,48.65,50.42,1016300.0],["2025-11-10",50.52,51.02,48.47,49.88,902400.0],["2025-11-11",49.85,51.95,49.82,51.59,823300.0],["2025-11-12",51.54,52.67,51.24,51.28,1139900.0],["2025-11-13",51.36,51.62,50.56,51.51,690700.0],["2025-11-14",51.25,51.62,50.66,51.14,540500.0],["2025-11-17",51.14,51.2,48.94,49.1,774000.0],["2025-11-18",49.16,50.09,49.0,49.47,525700.0],["2025-11-19",49.74,50.62,48.9,50.01,608700.0],["2025-11-20",50.61,51.13,49.43,49.52,461700.0],["2025-11-21",49.75,52.6,49.58,51.75,1147000.0],["2025-11-24",51.32,52.53,51.22,52.51,668800.0],["2025-11-25",52.66,54.27,52.66,53.94,751400.0],["2025-11-26",53.93,55.0,53.66,53.84,861500.0],["2025-11-28",53.84,54.48,53.71,53.93,348900.0],["2025-12-01",53.11,53.9,52.97,53.38,624200.0],["2025-12-02",53.76,54.31,52.66,52.76,834100.0],["2025-12-03",53.19,53.44,52.11,52.58,654900.0],["2025-12-04",52.42,54.09,51.84,53.28,729900.0],["2025-12-05",53.37,54.1,52.77,53.07,647100.0],["2025-12-08",53.1,53.23,51.75,52.04,589100.0],["2025-12-09",52.04,53.83,51.71,53.26,491400.0],["2025-12-10",53.22,54.64,52.92,53.99,578900.0],["2025-12-11",54.31,55.03,54.23,54.87,429500.0],["2025-12-12",55.0,55.85,54.36,54.71,858400.0],["2025-12-15",55.03,55.87,54.73,55.55,712600.0],["2025-12-16",55.77,56.6,55.69,55.92,593400.0],["2025-12-17",55.82,56.41,55.2,55.67,608600.0],["2025-12-18",56.05,56.84,55.83,56.75,695900.0],["2025-12-19",56.29,57.07,55.85,56.79,1278600.0],["2025-12-22",56.54,58.13,56.54,58.06,514600.0],["2025-12-23",57.96,58.1,57.48,57.95,525900.0],["2025-12-24",57.79,58.66,57.54,57.88,507700.0],["2025-12-26",57.8,58.65,57.57,58.61,356700.0],["2025-12-29",58.5,58.6,57.7,58.46,498100.0],["2025-12-30",58.29,58.8,58.05,58.35,497500.0],["2025-12-31",58.16,58.57,57.41,57.69,480300.0],["2026-01-02",57.37,58.33,56.43,57.04,466100.0],["2026-01-05",56.62,59.31,56.4,58.73,502900.0],["2026-01-06",58.49,58.5,56.88,57.85,552900.0],["2026-01-07",57.89,58.88,57.84,58.47,441200.0],["2026-01-08",57.89,60.58,57.71,60.28,456500.0],["2026-01-09",60.14,61.86,59.86,61.26,482600.0],["2026-01-12",60.74,61.34,59.99,60.33,415900.0],["2026-01-13",60.64,61.01,59.45,59.95,381100.0],["2026-01-14",59.58,61.08,59.15,60.54,527400.0],["2026-01-15",60.8,62.17,60.54,60.7,653100.0],["2026-01-16",60.39,60.78,59.32,59.78,676900.0],["2026-01-20",58.63,59.91,56.94,58.35,689000.0],["2026-01-21",58.84,60.83,58.59,60.77,502200.0],["2026-01-22",60.87,61.72,59.61,59.66,438900.0],["2026-01-23",59.53,59.53,57.72,57.99,351100.0],["2026-01-26",58.61,59.19,57.54,59.16,538400.0],["2026-01-27",58.87,59.81,58.53,59.32,326000.0],["2026-01-28",59.43,60.09,58.25,59.81,532200.0],["2026-01-29",60.07,60.68,58.77,59.17,512800.0],["2026-01-30",58.25,60.12,58.25,59.11,587000.0],["2026-02-02",59.11,59.36,58.24,58.38,486900.0],["2026-02-03",57.93,58.46,56.56,58.09,613300.0],["2026-02-04",58.09,58.99,56.84,56.91,520900.0],["2026-02-05",57.43,58.1,56.89,57.14,488400.0],["2026-02-06",59.6,59.6,56.76,57.33,498100.0],["2026-02-09",57.25,57.81,55.65,55.72,611100.0],["2026-02-10",56.22,57.02,56.04,56.65,373900.0],["2026-02-11",56.6,56.9,54.96,56.28,342300.0],["2026-02-12",56.62,57.52,56.0,57.14,354700.0],["2026-02-13",57.13,57.57,55.56,56.64,308900.0],["2026-02-17",57.19,58.16,56.76,57.64,338800.0],["2026-02-18",57.7,58.38,57.0,57.13,544300.0],["2026-02-19",56.6,57.19,55.35,55.6,508900.0],["2026-02-20",55.84,56.47,55.0,56.3,866300.0],["2026-02-23",56.3,56.3,53.77,54.99,682300.0],["2026-02-24",55.17,56.49,54.82,55.56,534400.0],["2026-02-25",55.75,57.11,54.97,56.3,731500.0],["2026-02-26",60.0,67.46,59.9,65.76,1213100.0],["2026-02-27",65.37,68.62,65.12,68.57,1007300.0],["2026-03-02",69.61,70.77,66.89,67.46,1050100.0],["2026-03-03",66.53,69.34,65.97,69.11,1059200.0],["2026-03-04",68.33,68.92,66.82,67.9,645900.0],["2026-03-05",66.32,68.37,66.24,68.13,746200.0],["2026-03-06",67.11,67.22,65.91,66.59,427500.0],["2026-03-09",65.74,66.82,64.27,66.37,468700.0],["2026-03-10",65.77,66.91,64.63,64.69,834600.0],["2026-03-11",64.86,65.13,63.75,63.97,500400.0],["2026-03-12",62.96,64.76,62.62,63.18,922300.0],["2026-03-13",63.44,64.68,62.85,63.2,594000.0],["2026-03-16",63.98,64.6,62.85,64.22,658500.0],["2026-03-17",64.22,64.97,63.38,64.35,515600.0],["2026-03-18",63.77,63.96,60.25,60.3,690700.0],["2026-03-19",60.02,60.19,56.76,56.81,679500.0],["2026-03-20",56.87,57.81,55.49,57.14,2693700.0],["2026-03-23",58.91,60.81,58.58,58.62,1402300.0],["2026-03-24",58.08,59.58,57.28,59.25,719700.0],["2026-03-25",60.09,60.31,57.67,57.74,657300.0],["2026-03-26",57.55,57.77,55.22,55.84,623400.0],["2026-03-27",55.37,57.32,53.25,53.64,511400.0],["2026-03-30",54.35,54.49,51.54,51.95,953900.0],["2026-03-31",52.96,53.45,50.91,52.86,1048900.0],["2026-04-01",53.87,55.65,52.97,54.52,678800.0],["2026-04-02",52.81,55.2,52.39,54.58,546100.0],["2026-04-06",54.29,56.04,53.51,55.76,436700.0],["2026-04-07",55.72,56.18,54.63,54.99,441100.0],["2026-04-08",57.15,58.1,56.66,57.02,753700.0],["2026-04-09",56.54,58.24,56.2,57.68,674500.0],["2026-04-10",57.31,57.72,55.62,56.73,394600.0],["2026-04-13",56.0,58.35,55.95,58.04,571900.0],["2026-04-14",58.07,59.84,58.04,59.56,678800.0],["2026-04-15",59.58,60.78,59.36,60.7,718400.0],["2026-04-16",60.45,61.6,60.15,60.46,498200.0],["2026-04-17",61.99,63.17,60.9,62.14,598900.0],["2026-04-20",61.95,63.22,60.67,62.54,482600.0],["2026-04-21",62.82,63.59,61.58,61.69,506800.0],["2026-04-22",61.92,62.35,59.69,60.55,461700.0],["2026-04-23",60.37,61.29,59.73,60.91,449900.0],["2026-04-24",59.9,61.83,59.21,61.48,453700.0],["2026-04-27",60.61,61.67,60.25,60.5,580900.0],["2026-04-28",61.28,62.8,60.85,62.01,809500.0],["2026-04-29",61.43,62.3,60.29,60.59,721900.0],["2026-04-30",59.68,69.33,57.84,68.63,1364600.0],["2026-05-01",69.98,70.01,64.99,68.8,1045600.0],["2026-05-04",67.77,68.51,63.74,63.83,896900.0],["2026-05-05",64.46,66.0,64.23,65.93,555000.0],["2026-05-06",66.83,67.5,65.5,66.12,466000.0],["2026-05-07",66.26,68.78,65.98,67.92,759200.0],["2026-05-08",68.11,69.15,64.4,64.62,598400.0],["2026-05-11",65.28,65.28,62.46,63.78,708300.0],["2026-05-12",63.87,63.97,62.84,63.47,393600.0],["2026-05-13",63.47,63.47,61.96,62.64,363400.0],["2026-05-14",63.33,64.43,62.2,62.3,346200.0],["2026-05-15",62.3,63.22,61.11,61.5,434300.0],["2026-05-18",61.72,64.72,61.72,63.44,492900.0],["2026-05-19",63.1,63.21,61.6,62.02,329500.0],["2026-05-20",62.32,63.12,61.28,63.05,412500.0],["2026-05-21",62.1,62.26,60.87,61.49,463100.0],["2026-05-22",61.49,62.02,60.58,61.3,351200.0],["2026-05-26",61.5,62.72,61.5,62.39,354100.0],["2026-05-27",62.49,63.38,61.76,61.97,387200.0],["2026-05-28",61.47,62.71,61.47,62.09,344700.0],["2026-05-29",61.81,62.93,61.13,62.07,612200.0],["2026-06-01",61.7,61.7,59.55,60.45,733000.0],["2026-06-02",60.59,62.07,59.87,61.93,568800.0],["2026-06-03",61.55,62.12,60.47,62.08,723600.0],["2026-06-04",63.09,64.77,62.73,63.21,548000.0],["2026-06-05",63.59,64.46,62.81,63.64,357600.0],["2026-06-08",63.27,64.47,62.37,63.51,424800.0],["2026-06-09",63.86,66.0,63.86,65.87,525800.0],["2026-06-10",66.1,67.37,66.06,67.1,539100.0],["2026-06-11",67.6,67.95,66.16,67.52,359400.0],["2026-06-12",67.8,69.9,67.22,68.83,446600.0],["2026-06-15",69.36,71.63,68.73,69.79,1096100.0],["2026-06-16",70.13,70.9,69.66,70.13,482000.0],["2026-06-17",69.55,70.53,68.36,68.74,452100.0],["2026-06-18",69.78,71.76,69.16,71.56,1096400.0],["2026-06-22",71.56,73.0,71.43,71.87,1090500.0],["2026-06-23",72.13,73.36,71.42,73.21,585200.0],["2026-06-24",73.68,74.91,72.62,72.89,691000.0],["2026-06-25",73.26,75.17,72.87,74.3,466500.0],["2026-06-26",74.99,75.96,74.02,74.73,1980500.0],["2026-06-29",74.5,76.78,74.27,76.03,875600.0],["2026-06-30",75.74,78.05,73.81,77.59,729900.0],["2026-07-01",77.59,80.05,77.59,78.44,837700.0],["2026-07-02",78.82,80.09,77.23,78.5,700400.0],["2026-07-06",79.11,79.65,77.575,79.07,570462.143912],["2026-07-07",79.39,80.73,78.19,78.42,1059046.41994],["2026-07-08",77.53,78.37,73.05,73.13,810542.827274],["2026-07-09",73.33,76.885,72.79,76.17,638641.977909],["2026-07-10",75.86,76.67,74.91,75.31,403983.251806],["2026-07-13",75.11,76.275,74.45,74.79,506037.94517],["2026-07-14",74.72,75.75,73.7901,74.43,382296.912779],["2026-07-15",74.8,75.84,74.12,74.69,522958.29681],["2026-07-16",74.33,76.2,74.33,75.845,489360.142879],["2026-07-17",75.11,76.2,74.71,75.69,364454.587795],["2026-07-20",75.76,76.73,74.81,74.87,343429.55478],["2026-07-21",74.87,75.05,72.82,73.22,425478.496539],["2026-07-22",73.22,73.22,71.24,72.04,427997.547541],["2026-07-23",71.01,71.779,69.96,70.49,469979.04357],["2026-07-24",70.8,72.57,70.76,71.49,440783.469765],["2026-07-27",71.54,72.97,70.95,72.57,377103.721637],["2026-07-28",73.03,74.53,72.192,74.28,484949.538638],["2026-07-29",73.47,75.33,73.47,75,559466.041923],["2026-07-30",75.21,75.42,73.05,73.52,557670.268954],["2026-07-31",73.25,73.26,71.33,72.63,520240.052372],["2026-08-03",73.38,76.115,73.16,75.99,546212.047209],["2026-08-04",75.35,77.23,75.175,76.75,517708.373996],["2026-08-05",76.89,77.36,75.94,76.38,522060.71575],["2026-08-06",78.38,92.49,78.38,89.92,897385.918795],["2026-08-07",90.5,93.43,88.23,90.83,847496.403104],["2026-08-10",89.08,89.67,84.335,85.55,249242.939985],["2026-08-11",84.14,85.605,83.33,83.575,650016.941228],["2026-08-12",84.11,85.96,83.2,85.51,565724.30624],["2026-08-13",85.5,86.45,84.22,84.66,370070.794558],["2026-08-14",85.86,87.48,85.21,86.47,436287.397338]]}