{"t":"FVRR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-06-13",26.0,41.68,25.55,39.9,22046000.0],["2019-06-14",41.64,44.25,31.49,31.49,10275800.0],["2019-06-17",32.81,34.88,31.541,34.38,3789100.0],["2019-06-18",35.26,35.92,31.04,31.15,3274000.0],["2019-06-19",31.8,31.8,28.25,28.67,1902000.0],["2019-06-20",29.3,29.4,27.82,28.03,1378100.0],["2019-06-21",27.59,29.0,27.574,27.75,1005200.0],["2019-06-24",28.0,29.32,27.07,29.23,857600.0],["2019-06-25",29.57,30.46,28.05,29.02,974700.0],["2019-06-26",29.95,29.95,28.94,29.0,339800.0],["2019-06-27",29.06,30.95,28.27,28.79,826600.0],["2019-06-28",28.91,29.875,28.77,29.7,447200.0],["2019-07-01",29.79,30.33,26.8,27.5,883500.0],["2019-07-02",27.35,27.7,27.07,27.43,213000.0],["2019-07-03",27.71,27.89,27.01,27.27,247000.0],["2019-07-05",27.37,27.462,27.1,27.25,186400.0],["2019-07-08",27.14,27.3,25.61,26.1,589700.0],["2019-07-09",26.21,26.75,26.0,26.28,284600.0],["2019-07-10",26.21,26.314,24.46,24.56,676300.0],["2019-07-11",24.42,24.92,23.08,23.15,415200.0],["2019-07-12",23.18,23.81,22.14,23.48,583400.0],["2019-07-15",23.6,24.49,22.96,23.56,401600.0],["2019-07-16",23.69,24.13,23.373,23.78,207100.0],["2019-07-17",23.69,24.25,23.69,23.97,170400.0],["2019-07-18",23.79,24.41,23.7,24.34,243800.0],["2019-07-19",24.51,25.17,24.51,24.88,195600.0],["2019-07-22",24.83,25.19,24.36,25.1,180400.0],["2019-07-23",25.25,25.4,24.52,24.84,122900.0],["2019-07-24",24.84,25.86,24.62,25.59,151100.0],["2019-07-25",25.93,26.38,25.6,25.77,169100.0],["2019-07-26",25.81,25.96,25.1,25.2,81900.0],["2019-07-29",25.5,25.5,24.561,25.25,82500.0],["2019-07-30",25.35,25.35,24.5,24.86,110800.0],["2019-07-31",25.85,25.85,24.9,25.4,99500.0],["2019-08-01",25.66,26.24,25.1,25.88,194500.0],["2019-08-02",25.58,25.86,24.82,25.34,268100.0],["2019-08-05",24.94,24.94,23.0,23.25,271800.0],["2019-08-06",23.7,24.57,23.6,24.57,149800.0],["2019-08-07",24.5,27.06,24.2,26.85,341200.0],["2019-08-08",27.96,27.99,24.06,24.66,800700.0],["2019-08-09",24.75,25.182,22.205,22.46,361700.0],["2019-08-12",23.0,23.6,21.81,22.38,271800.0],["2019-08-13",22.5,22.659,21.0,21.77,321900.0],["2019-08-14",21.93,21.93,21.1,21.41,245000.0],["2019-08-15",21.17,21.63,21.0,21.36,108300.0],["2019-08-16",21.2,22.1,21.2,21.68,69600.0],["2019-08-19",21.7,22.685,21.7,22.62,55500.0],["2019-08-20",22.57,23.63,22.196,23.27,96400.0],["2019-08-21",23.58,24.42,23.3,24.28,156800.0],["2019-08-22",24.28,24.67,23.605,23.61,58300.0],["2019-08-23",23.61,23.8,22.8,23.39,72100.0],["2019-08-26",23.3,23.3,22.15,22.23,73800.0],["2019-08-27",22.4,22.57,21.305,21.5,85200.0],["2019-08-28",21.55,23.398,21.4,23.17,244100.0],["2019-08-29",23.5,23.94,23.15,23.58,189100.0],["2019-08-30",23.5,23.5,22.39,23.39,157200.0],["2019-09-03",23.05,23.47,22.14,22.44,65900.0],["2019-09-04",22.61,22.91,22.15,22.27,64900.0],["2019-09-05",22.46,22.73,21.48,21.66,106900.0],["2019-09-06",21.74,22.027,21.4,21.63,130400.0],["2019-09-09",21.78,22.13,20.862,20.92,707200.0],["2019-09-10",20.81,20.81,20.103,20.47,444800.0],["2019-09-11",20.58,20.6,18.9,19.24,471300.0],["2019-09-12",19.39,19.78,19.01,19.4,150700.0],["2019-09-13",19.42,19.7,18.75,19.27,106500.0],["2019-09-16",19.1,20.78,19.1,20.72,207600.0],["2019-09-17",21.1,21.48,20.55,21.08,120000.0],["2019-09-18",21.4,21.4,19.8,20.17,128500.0],["2019-09-19",20.02,20.02,18.96,19.06,145600.0],["2019-09-20",19.1,19.431,18.25,18.56,167100.0],["2019-09-23",18.56,18.56,17.83,18.16,178400.0],["2019-09-24",18.3,18.3,17.534,17.68,176200.0],["2019-09-25",17.5,18.17,17.11,18.15,355900.0],["2019-09-26",18.14,18.55,17.29,18.44,129500.0],["2019-09-27",18.28,18.398,17.75,18.25,113900.0],["2019-09-30",18.11,18.78,17.96,18.7,190400.0],["2019-10-01",18.58,19.35,18.5,18.65,120100.0],["2019-10-02",18.55,19.39,18.46,18.84,179900.0],["2019-10-03",18.73,20.06,18.48,20.03,230900.0],["2019-10-04",20.08,20.67,19.33,20.65,86100.0],["2019-10-07",20.66,21.75,20.35,21.59,222600.0],["2019-10-08",21.26,21.58,20.9,21.2,106600.0],["2019-10-09",21.15,21.31,20.5,20.63,116100.0],["2019-10-10",20.5,20.8,20.28,20.69,58900.0],["2019-10-11",20.65,20.87,20.31,20.65,92600.0],["2019-10-14",20.64,20.95,20.13,20.8,71800.0],["2019-10-15",20.71,21.02,20.15,21.0,63000.0],["2019-10-16",21.0,21.491,20.635,21.15,90100.0],["2019-10-17",21.13,21.598,20.965,21.52,59500.0],["2019-10-18",21.55,21.55,20.25,20.5,92300.0],["2019-10-21",20.45,20.72,20.2,20.61,31700.0],["2019-10-22",20.78,21.24,20.72,20.97,66400.0],["2019-10-23",21.15,21.8,20.85,21.65,127900.0],["2019-10-24",21.81,23.25,21.7,22.81,295500.0],["2019-10-25",23.15,24.25,22.9,23.88,174700.0],["2019-10-28",24.24,24.59,24.0,24.59,207300.0],["2019-10-29",24.5,24.74,23.41,24.31,148100.0],["2019-10-30",24.38,24.5,22.56,22.56,113900.0],["2019-10-31",22.74,23.2,22.23,22.61,124300.0],["2019-11-01",22.87,23.073,21.22,21.38,75100.0],["2019-11-04",21.74,22.66,21.47,22.16,140900.0],["2019-11-05",22.36,22.58,21.79,22.3,56300.0],["2019-11-06",22.3,22.9,22.21,22.64,108300.0],["2019-11-07",22.54,22.54,21.885,22.1,149400.0],["2019-11-08",22.26,22.327,21.81,22.03,112500.0],["2019-11-11",22.15,22.41,21.0,22.05,169300.0],["2019-11-12",21.63,22.5,21.18,21.78,137500.0],["2019-11-13",23.0,23.75,21.31,22.6,567700.0],["2019-11-14",23.5,24.24,21.93,22.77,419500.0],["2019-11-15",23.03,23.07,21.71,22.03,149100.0],["2019-11-18",22.27,22.36,21.065,21.93,203800.0],["2019-11-19",22.15,22.9,21.66,22.32,179500.0],["2019-11-20",22.55,22.55,21.76,21.96,339500.0],["2019-11-21",21.97,22.0,20.66,22.0,162500.0],["2019-11-22",21.77,22.54,21.5,22.1,86700.0],["2019-11-25",22.41,22.79,21.949,22.5,172600.0],["2019-11-26",22.59,22.75,21.86,22.71,97000.0],["2019-11-27",22.77,23.2,22.625,23.19,91100.0],["2019-11-29",23.2,23.25,22.01,23.01,77100.0],["2019-12-02",23.1,23.25,21.03,22.54,287000.0],["2019-12-03",22.0,22.01,20.81,22.01,272800.0],["2019-12-04",22.24,22.24,21.32,21.51,165800.0],["2019-12-05",21.45,22.11,20.76,21.34,123700.0],["2019-12-06",21.27,22.05,20.61,20.8,169600.0],["2019-12-09",20.6,20.799,19.32,20.2,352200.0],["2019-12-10",20.2,21.65,20.2,21.54,526600.0],["2019-12-11",21.66,21.97,20.87,21.6,229900.0],["2019-12-12",21.41,22.3,21.03,22.15,201900.0],["2019-12-13",22.18,23.68,22.18,23.3,307900.0],["2019-12-16",22.5,23.18,22.23,22.9,417400.0],["2019-12-17",22.5,22.95,22.21,22.5,137800.0],["2019-12-18",22.66,23.125,22.25,22.89,114500.0],["2019-12-19",22.7,23.63,22.68,23.61,356100.0],["2019-12-20",23.7,24.86,23.2,24.68,325900.0],["2019-12-23",24.61,24.74,23.3,23.3,247600.0],["2019-12-24",23.39,23.73,22.16,22.33,145400.0],["2019-12-26",22.56,23.71,22.36,23.39,249900.0],["2019-12-27",23.48,25.3,23.421,24.99,226600.0],["2019-12-30",24.76,24.9,22.95,23.18,526100.0],["2019-12-31",23.4,23.945,23.01,23.5,171700.0],["2020-01-02",24.0,24.0,22.3,22.9,298700.0],["2020-01-03",22.7,23.7,22.59,23.19,180100.0],["2020-01-06",23.19,23.97,22.83,23.5,265400.0],["2020-01-07",23.6,24.43,23.03,24.24,221400.0],["2020-01-08",24.05,25.14,23.504,25.02,427900.0],["2020-01-09",25.05,26.07,24.11,24.39,274300.0],["2020-01-10",24.44,24.86,23.38,24.8,212800.0],["2020-01-13",24.92,26.04,24.68,25.87,293800.0],["2020-01-14",25.9,25.9,25.002,25.5,73500.0],["2020-01-15",25.51,26.38,25.45,25.69,185900.0],["2020-01-16",25.94,26.58,25.94,26.45,109300.0],["2020-01-17",26.66,27.5,26.47,26.95,247800.0],["2020-01-21",26.87,27.96,26.62,27.96,290900.0],["2020-01-22",28.0,28.0,26.461,26.93,299600.0],["2020-01-23",26.83,27.13,25.86,26.25,240600.0],["2020-01-24",26.41,26.8,25.46,25.99,183800.0],["2020-01-27",25.75,25.8,25.0,25.51,170700.0],["2020-01-28",25.76,26.17,25.28,25.6,162500.0],["2020-01-29",25.72,25.775,25.17,25.61,125500.0],["2020-01-30",25.76,25.775,25.21,25.6,101400.0],["2020-01-31",25.73,26.09,25.33,26.09,154200.0],["2020-02-03",25.99,26.92,25.28,25.59,198200.0],["2020-02-04",25.83,26.44,25.12,26.44,128100.0],["2020-02-05",26.64,26.64,25.31,25.59,145600.0],["2020-02-06",25.47,25.645,24.59,25.4,188900.0],["2020-02-07",25.33,25.95,25.01,25.72,105600.0],["2020-02-10",25.5,27.16,25.5,26.37,135000.0],["2020-02-11",26.28,26.71,25.55,26.11,116900.0],["2020-02-12",25.94,27.66,25.56,27.0,189200.0],["2020-02-13",26.99,27.74,26.34,27.35,217700.0],["2020-02-14",27.0,27.9,26.42,27.9,240400.0],["2020-02-18",27.67,28.0,26.76,28.0,429300.0],["2020-02-19",30.76,31.85,28.7,30.0,2268900.0],["2020-02-20",31.1,35.13,30.75,35.11,2003100.0],["2020-02-21",33.41,34.51,31.209,33.71,588300.0],["2020-02-24",31.72,32.99,31.07,32.76,372700.0],["2020-02-25",32.73,33.47,31.63,32.0,394900.0],["2020-02-26",32.0,33.39,32.0,32.9,286800.0],["2020-02-27",31.99,32.47,31.08,32.06,383500.0],["2020-02-28",31.09,31.9,30.11,31.48,369000.0],["2020-03-02",31.73,34.415,31.26,34.34,255700.0],["2020-03-03",34.49,34.49,31.32,32.0,452500.0],["2020-03-04",33.0,33.0,31.66,32.93,345900.0],["2020-03-05",32.23,32.99,31.65,32.0,360200.0],["2020-03-06",31.6,31.975,29.44,30.64,316800.0],["2020-03-09",28.9,29.46,25.6,27.87,328300.0],["2020-03-10",28.5,29.6,27.79,29.55,206300.0],["2020-03-11",29.18,29.19,27.08,27.16,351700.0],["2020-03-12",25.37,28.09,23.79,23.82,476000.0],["2020-03-13",24.82,26.0,24.5,26.0,362000.0],["2020-03-16",25.0,25.0,21.97,22.35,696800.0],["2020-03-17",23.0,24.12,22.89,23.41,401100.0],["2020-03-18",21.9,23.37,20.42,22.92,368300.0],["2020-03-19",24.57,35.0,21.2,23.32,957500.0],["2020-03-20",24.26,26.29,21.0,21.69,381100.0],["2020-03-23",21.79,23.45,20.66,23.24,361400.0],["2020-03-24",25.18,25.87,23.12,24.11,214400.0],["2020-03-25",24.0,25.76,23.33,24.03,257900.0],["2020-03-26",24.03,25.12,23.59,25.03,294400.0],["2020-03-27",23.85,26.98,23.0,26.35,432200.0],["2020-03-30",25.97,26.7,24.315,24.48,203800.0],["2020-03-31",24.48,25.56,24.39,25.17,157800.0],["2020-04-01",23.37,25.31,23.18,24.23,387100.0],["2020-04-02",24.15,25.24,23.2,24.24,415100.0],["2020-04-03",23.84,24.5,22.52,22.94,295400.0],["2020-04-06",23.55,25.2,23.27,23.77,440600.0],["2020-04-07",24.73,25.06,23.035,23.43,368400.0],["2020-04-08",25.5,30.33,25.5,30.31,1353600.0],["2020-04-09",29.55,31.11,28.25,30.41,562900.0],["2020-04-13",30.39,30.4,28.77,29.86,194400.0],["2020-04-14",30.53,31.58,29.524,30.35,579200.0],["2020-04-15",30.21,31.65,29.11,31.51,509000.0],["2020-04-16",32.49,32.635,30.13,30.47,515800.0],["2020-04-17",31.11,31.99,29.68,31.99,422200.0],["2020-04-20",31.5,37.3,31.5,36.28,1290700.0],["2020-04-21",36.44,37.6,33.36,34.94,690400.0],["2020-04-22",34.37,37.48,34.37,36.96,743500.0],["2020-04-23",37.27,37.84,35.87,36.09,476100.0],["2020-04-24",36.19,38.99,36.16,37.7,535600.0],["2020-04-27",38.1,38.56,37.37,37.94,511100.0],["2020-04-28",37.48,40.23,37.39,39.19,537500.0],["2020-04-29",40.0,42.98,39.64,41.95,619700.0],["2020-04-30",41.4,41.49,38.81,39.23,444600.0],["2020-05-01",37.25,40.36,36.91,39.51,852900.0],["2020-05-04",39.25,42.71,38.65,42.25,927800.0],["2020-05-05",42.85,42.9,39.6,42.23,849000.0],["2020-05-06",42.98,46.25,42.66,45.01,1221400.0],["2020-05-07",49.51,54.0,45.77,46.42,2116500.0],["2020-05-08",47.82,49.94,47.23,48.81,1235500.0],["2020-05-11",49.97,52.24,48.72,52.24,924500.0],["2020-05-12",54.0,55.88,51.01,54.56,955800.0],["2020-05-13",54.0,55.603,49.28,54.54,905600.0],["2020-05-14",52.57,57.0,52.5,57.0,578600.0],["2020-05-15",56.47,59.8,56.47,59.04,909000.0],["2020-05-18",62.63,65.86,58.56,59.15,1084700.0],["2020-05-19",60.69,63.72,59.44,63.3,659500.0],["2020-05-20",65.0,66.736,63.88,65.75,559600.0],["2020-05-21",64.86,65.29,59.115,60.92,1085500.0],["2020-05-22",60.71,61.8,58.87,59.78,550200.0],["2020-05-26",60.85,63.48,60.59,62.36,604700.0],["2020-05-27",59.38,60.4,52.5,58.15,1281100.0],["2020-05-28",57.29,62.91,56.51,60.74,562100.0],["2020-05-29",60.98,66.1,60.6,65.12,1849100.0],["2020-06-01",63.68,68.68,62.619,68.57,713100.0],["2020-06-02",69.0,69.74,65.89,69.61,538200.0],["2020-06-03",70.0,73.5,69.315,70.37,761800.0],["2020-06-04",69.76,70.25,64.21,67.27,625500.0],["2020-06-05",64.94,66.958,62.35,63.89,758900.0],["2020-06-08",62.0,62.57,57.75,60.09,1345300.0],["2020-06-09",60.0,62.5,59.86,60.22,652800.0],["2020-06-10",59.29,61.5,59.05,61.19,597100.0],["2020-06-11",58.29,61.5,58.02,60.3,588900.0],["2020-06-12",61.0,61.8,59.545,60.08,440600.0],["2020-06-15",60.75,65.69,59.6,63.97,1011500.0],["2020-06-16",66.16,66.312,62.307,63.53,711800.0],["2020-06-17",64.78,65.78,61.67,62.31,477200.0],["2020-06-18",63.86,69.1,63.02,68.29,1326000.0],["2020-06-19",69.2,69.41,65.911,66.75,756200.0],["2020-06-22",67.83,73.41,66.9,71.37,902300.0],["2020-06-23",72.47,72.96,68.25,69.02,506300.0],["2020-06-24",67.99,69.93,65.33,69.38,541300.0],["2020-06-25",69.44,76.37,69.41,74.01,1140200.0],["2020-06-26",74.02,75.6,70.31,72.44,623800.0],["2020-06-29",71.9,72.46,68.125,70.59,482400.0],["2020-06-30",71.0,75.19,69.91,73.82,758500.0],["2020-07-01",74.47,76.0,71.88,75.2,730100.0],["2020-07-02",75.95,77.97,73.75,76.5,764600.0],["2020-07-06",77.0,80.85,76.58,78.35,839800.0],["2020-07-07",78.65,84.0,78.65,82.47,989200.0],["2020-07-08",84.0,84.99,81.28,82.54,1399700.0],["2020-07-09",83.86,86.05,83.283,85.46,881200.0],["2020-07-10",86.24,86.4,83.08,84.56,484300.0],["2020-07-13",85.97,88.0,78.2,79.37,989300.0],["2020-07-14",78.73,83.0,75.65,82.62,679500.0],["2020-07-15",84.17,84.3,79.08,82.55,545800.0],["2020-07-16",80.83,83.36,79.08,80.59,498500.0],["2020-07-17",78.91,81.34,78.07,80.19,654600.0],["2020-07-20",80.87,89.15,80.758,87.54,1010200.0],["2020-07-21",89.9,89.99,84.25,84.65,646600.0],["2020-07-22",85.27,87.25,84.73,85.93,272300.0],["2020-07-23",86.46,88.03,79.04,81.79,581500.0],["2020-07-24",80.37,81.595,76.195,80.69,459500.0],["2020-07-27",81.62,86.19,81.41,85.34,636800.0],["2020-07-28",84.19,91.06,84.08,88.54,723000.0],["2020-07-29",90.16,91.788,87.65,91.39,524000.0],["2020-07-30",91.0,92.8,90.815,91.57,1030900.0],["2020-07-31",93.23,93.87,91.0,93.43,400500.0],["2020-08-03",95.0,105.96,94.624,102.17,1226100.0],["2020-08-04",103.79,104.32,99.39,104.22,837300.0],["2020-08-05",115.0,124.8,115.0,122.87,2265900.0],["2020-08-06",125.5,126.33,117.24,120.06,961100.0],["2020-08-07",115.87,116.62,105.15,108.89,1927400.0],["2020-08-10",116.0,116.02,105.348,106.0,1013400.0],["2020-08-11",104.44,109.2,102.417,104.87,827800.0],["2020-08-12",104.92,107.3,104.01,105.13,446400.0],["2020-08-13",106.07,112.3,106.07,110.0,857400.0],["2020-08-14",110.0,110.51,106.24,107.4,361300.0],["2020-08-17",108.17,112.75,107.8,111.16,632100.0],["2020-08-18",113.11,116.19,111.37,115.93,807200.0],["2020-08-19",116.47,117.47,112.44,114.03,625500.0],["2020-08-20",114.46,123.61,114.0,121.97,1378300.0],["2020-08-21",118.0,119.225,115.655,118.0,1473000.0],["2020-08-24",120.92,121.3,110.51,113.09,1088600.0],["2020-08-25",113.02,117.8,110.7,116.96,508100.0],["2020-08-26",118.66,120.365,116.765,117.78,643400.0],["2020-08-27",117.81,118.41,111.0,113.83,651900.0],["2020-08-28",113.0,116.0,112.43,114.29,353300.0],["2020-08-31",116.0,121.5,113.78,120.65,686900.0],["2020-09-01",123.9,127.32,122.41,125.31,1379500.0],["2020-09-02",124.49,125.29,105.25,117.04,2533300.0],["2020-09-03",112.01,120.42,105.7,116.59,3453800.0],["2020-09-04",120.0,120.94,103.13,111.28,1810800.0],["2020-09-08",109.87,113.57,104.11,107.46,1215800.0],["2020-09-09",112.09,119.65,109.46,118.81,1151200.0],["2020-09-10",120.12,129.55,120.12,124.55,2261600.0],["2020-09-11",127.905,131.09,123.68,124.46,1169900.0],["2020-09-14",129.09,129.66,124.5,126.7,754700.0],["2020-09-15",128.63,128.745,124.08,126.91,734800.0],["2020-09-16",127.4,131.39,126.19,127.33,939200.0],["2020-09-17",124.0,124.76,116.52,123.49,985600.0],["2020-09-18",125.58,126.49,119.6,123.43,969300.0],["2020-09-21",121.21,126.71,115.73,126.52,929300.0],["2020-09-22",127.5,133.59,122.5,133.07,867700.0],["2020-09-23",133.07,142.785,132.084,133.5,1472100.0],["2020-09-24",129.6,131.29,125.49,125.88,1005000.0],["2020-09-25",127.66,136.19,126.5,135.4,676400.0],["2020-09-28",139.18,143.84,135.0,142.66,803300.0],["2020-09-29",143.16,145.949,137.68,141.38,801800.0],["2020-09-30",140.33,143.163,136.28,138.98,923000.0],["2020-10-01",141.64,152.67,140.18,149.77,1322100.0],["2020-10-02",146.07,158.71,146.0,153.01,1453000.0],["2020-10-05",158.2,158.74,152.18,157.92,848800.0],["2020-10-06",158.5,161.56,151.145,154.36,841300.0],["2020-10-07",155.46,157.18,151.83,152.55,1230100.0],["2020-10-08",154.5,156.24,151.31,155.24,1559300.0],["2020-10-09",156.91,163.51,154.1,161.55,904400.0],["2020-10-12",168.61,174.42,164.74,166.1,1355000.0],["2020-10-13",167.4,177.93,167.0,177.0,1232300.0],["2020-10-14",180.47,183.94,169.97,175.35,1710300.0],["2020-10-15",168.14,172.84,164.08,171.67,966400.0],["2020-10-16",175.23,180.85,173.06,173.38,836800.0],["2020-10-19",176.26,184.99,175.0,179.24,1373300.0],["2020-10-20",181.93,183.461,175.28,177.0,847000.0],["2020-10-21",177.23,179.2,158.06,160.54,1924300.0],["2020-10-22",162.37,165.34,155.11,159.22,960600.0],["2020-10-23",159.74,160.0,155.77,158.89,723300.0],["2020-10-26",156.68,162.6,151.46,155.25,927600.0],["2020-10-27",157.78,159.46,146.21,148.59,1122300.0],["2020-10-28",149.87,163.27,140.7,160.08,2623700.0],["2020-10-29",161.68,161.95,148.025,153.37,1504300.0],["2020-10-30",149.9,152.0,143.38,146.42,1213100.0],["2020-11-02",148.0,152.22,147.0,151.37,942900.0],["2020-11-03",152.46,158.15,149.0,157.71,832700.0],["2020-11-04",161.47,167.81,157.16,159.41,1401400.0],["2020-11-05",166.39,181.05,160.095,175.54,3492600.0],["2020-11-06",179.7,191.15,171.1,189.0,2472500.0],["2020-11-09",178.63,181.08,152.99,154.07,5006600.0],["2020-11-10",154.52,155.1,129.21,136.58,3407000.0],["2020-11-11",142.01,161.886,142.0,160.7,2772400.0],["2020-11-12",161.1,166.23,157.02,165.1,1568800.0],["2020-11-13",167.22,177.98,167.05,173.3,2139400.0],["2020-11-16",166.33,178.04,166.157,178.0,1620800.0],["2020-11-17",177.5,184.5,175.0,181.97,1141900.0],["2020-11-18",181.25,184.88,178.6,182.85,1333500.0],["2020-11-19",185.0,189.877,176.78,179.88,1185200.0],["2020-11-20",181.99,193.34,180.38,192.45,1339100.0],["2020-11-23",194.2,201.47,191.541,200.0,1100400.0],["2020-11-24",200.11,200.11,187.09,194.74,969600.0],["2020-11-25",197.0,205.0,195.624,203.29,688800.0],["2020-11-27",210.0,211.36,201.0,205.7,800600.0],["2020-11-30",208.0,210.0,188.53,200.33,1449200.0],["2020-12-01",203.5,203.891,193.06,196.89,885600.0],["2020-12-02",193.6,202.02,187.21,199.89,743500.0],["2020-12-03",202.95,210.33,201.21,207.0,946800.0],["2020-12-04",207.9,209.27,203.51,204.92,594800.0],["2020-12-07",203.5,205.54,200.11,200.5,826600.0],["2020-12-08",200.0,200.0,191.01,196.91,1215200.0],["2020-12-09",199.0,200.98,187.25,190.76,864700.0],["2020-12-10",184.0,200.41,181.032,199.69,1097000.0],["2020-12-11",200.26,205.39,195.033,201.39,677100.0],["2020-12-14",203.06,207.79,202.485,206.59,810200.0],["2020-12-15",206.0,210.75,203.607,205.85,599700.0],["2020-12-16",198.54,204.79,190.29,202.01,1270400.0],["2020-12-17",202.59,205.135,196.72,204.62,871100.0],["2020-12-18",205.0,213.5,200.68,209.29,1170000.0],["2020-12-21",209.98,228.211,207.61,221.87,1552800.0],["2020-12-22",224.16,228.49,213.29,223.38,975300.0],["2020-12-23",225.61,227.97,212.19,216.28,769900.0],["2020-12-24",216.93,217.62,208.01,211.56,396500.0],["2020-12-28",216.0,217.78,191.81,194.15,1812500.0],["2020-12-29",199.21,200.69,190.81,197.98,873100.0],["2020-12-30",200.0,207.83,195.96,205.41,883700.0],["2020-12-31",206.0,206.4,192.63,195.1,1301200.0],["2021-01-04",197.38,202.45,192.81,198.75,988600.0],["2021-01-05",198.19,215.18,198.0,214.43,965800.0],["2021-01-06",205.3,215.38,204.0,210.61,903100.0],["2021-01-07",212.9,221.3,212.9,220.5,890900.0],["2021-01-08",226.46,236.38,222.93,230.0,1035800.0],["2021-01-11",223.48,237.108,216.27,232.19,853600.0],["2021-01-12",238.94,259.78,238.0,253.86,1403200.0],["2021-01-13",253.86,257.66,250.1,254.42,659500.0],["2021-01-14",256.83,273.51,254.9,270.05,1215300.0],["2021-01-15",284.0,285.56,262.51,267.13,1441600.0],["2021-01-19",258.0,260.0,229.793,240.28,2583100.0],["2021-01-20",243.36,244.79,232.809,237.09,1147900.0],["2021-01-21",239.14,244.446,236.415,241.67,804800.0],["2021-01-22",239.01,247.958,238.628,243.75,596800.0],["2021-01-25",247.75,251.64,225.14,235.61,1377000.0],["2021-01-26",231.17,233.0,214.17,214.61,2063600.0],["2021-01-27",206.86,216.72,199.02,208.76,1439100.0],["2021-01-28",211.29,224.09,206.209,217.6,1088800.0],["2021-01-29",215.33,219.88,203.0,206.51,1239100.0],["2021-02-01",212.0,225.98,209.0,225.88,960400.0],["2021-02-02",230.89,235.06,225.79,233.36,950000.0],["2021-02-03",239.99,244.78,233.33,242.53,1101000.0],["2021-02-04",245.42,279.71,237.09,262.01,3564900.0],["2021-02-05",267.45,274.47,258.01,274.29,1259000.0],["2021-02-08",277.67,286.45,273.66,279.5,1060400.0],["2021-02-09",280.0,293.455,280.0,286.87,980100.0],["2021-02-10",297.39,298.37,273.0,281.89,1254100.0],["2021-02-11",286.52,308.22,283.5,302.91,1426500.0],["2021-02-12",307.5,324.46,298.95,323.1,1404200.0],["2021-02-16",332.29,336.0,310.0,320.04,1371600.0],["2021-02-17",310.24,316.76,296.43,306.26,1514300.0],["2021-02-18",301.52,305.52,286.03,303.12,1670500.0],["2021-02-19",310.0,325.89,304.4,318.7,1374200.0],["2021-02-22",300.0,304.55,275.0,278.19,2168600.0],["2021-02-23",259.235,278.99,235.05,276.17,2154500.0],["2021-02-24",277.0,283.33,266.75,279.48,881700.0],["2021-02-25",277.0,289.62,259.44,264.06,1104400.0],["2021-02-26",271.67,277.67,255.04,269.97,986900.0],["2021-03-01",279.5,292.376,277.06,289.74,1238800.0],["2021-03-02",290.0,294.81,279.42,279.44,806900.0],["2021-03-03",269.5,270.81,239.005,242.99,1702100.0],["2021-03-04",250.6,253.23,214.3,225.9,2230300.0],["2021-03-05",229.11,232.88,195.32,218.08,2030200.0],["2021-03-08",225.0,231.92,195.82,196.41,1697500.0],["2021-03-09",215.96,231.3,211.6,229.3,1286200.0],["2021-03-10",241.53,248.5,225.74,229.69,1515300.0],["2021-03-11",244.0,251.63,237.68,245.87,1297400.0],["2021-03-12",231.0,244.89,226.03,243.88,762700.0],["2021-03-15",246.01,246.997,238.0,241.31,633300.0],["2021-03-16",243.04,252.0,229.02,236.7,902900.0],["2021-03-17",226.73,243.41,225.21,238.89,651300.0],["2021-03-18",233.15,233.63,214.15,216.06,1111400.0],["2021-03-19",215.5,227.09,212.0,224.93,831900.0],["2021-03-22",226.2,229.0,219.0,225.5,585100.0],["2021-03-23",225.87,229.5,219.0,220.78,400400.0],["2021-03-24",223.41,223.41,201.88,202.88,811800.0],["2021-03-25",194.75,205.815,190.54,203.32,985900.0],["2021-03-26",205.78,209.642,192.2,201.88,692200.0],["2021-03-29",199.0,203.4,189.51,192.77,677300.0],["2021-03-30",191.05,200.75,183.91,200.46,656300.0],["2021-03-31",205.65,220.8,204.38,217.18,886700.0],["2021-04-01",225.65,232.26,219.6,225.08,704100.0],["2021-04-05",230.66,232.01,212.39,217.62,576400.0],["2021-04-06",212.73,228.07,212.73,222.58,412300.0],["2021-04-07",219.31,226.55,217.06,218.96,342300.0],["2021-04-08",225.1,231.12,219.27,229.1,549900.0],["2021-04-09",226.7,228.8,221.0,226.65,380100.0],["2021-04-12",223.75,228.353,220.09,226.66,348400.0],["2021-04-13",229.0,238.83,227.83,232.7,566200.0],["2021-04-14",234.25,235.984,220.49,221.44,592400.0],["2021-04-15",227.36,233.6,224.59,228.21,433600.0],["2021-04-16",227.9,228.0,214.05,216.17,684300.0],["2021-04-19",209.94,217.96,204.46,212.03,695300.0],["2021-04-20",209.5,214.0,203.41,208.62,693100.0],["2021-04-21",204.43,217.87,202.653,217.37,424900.0],["2021-04-22",219.5,224.0,213.2,217.37,492800.0],["2021-04-23",215.69,223.0,215.69,219.26,391700.0],["2021-04-26",218.99,225.25,217.0,225.08,402300.0],["2021-04-27",227.8,230.71,223.0,224.25,322100.0],["2021-04-28",219.57,226.92,213.0,222.66,340600.0],["2021-04-29",222.25,223.79,210.336,215.19,609100.0],["2021-04-30",213.0,216.25,206.28,208.07,524100.0],["2021-05-03",209.06,210.0,199.16,200.44,631600.0],["2021-05-04",195.0,196.0,188.0,191.67,971800.0],["2021-05-05",196.0,196.23,180.75,183.88,1070000.0],["2021-05-06",185.0,185.0,168.0,179.8,1538900.0],["2021-05-07",181.44,190.02,178.418,180.33,737400.0],["2021-05-10",177.0,178.0,166.04,167.18,1005700.0],["2021-05-11",160.0,177.33,155.0,176.56,1022500.0],["2021-05-12",170.07,176.67,164.35,166.65,733600.0],["2021-05-13",169.48,169.48,152.27,157.97,1195600.0],["2021-05-14",160.77,171.41,159.0,169.7,929700.0],["2021-05-17",169.71,171.303,164.81,169.91,538900.0],["2021-05-18",175.48,175.48,169.97,171.07,748300.0],["2021-05-19",164.0,171.82,163.0,171.82,511600.0],["2021-05-20",173.79,183.915,173.0,182.26,753500.0],["2021-05-21",187.01,188.1,180.653,183.1,527700.0],["2021-05-24",185.0,191.66,182.16,189.56,654700.0],["2021-05-25",190.82,193.65,186.66,189.7,502900.0],["2021-05-26",192.16,197.38,190.59,192.6,407600.0],["2021-05-27",193.75,202.35,188.323,197.13,973400.0],["2021-05-28",200.11,207.03,199.11,205.31,889700.0],["2021-06-01",206.5,208.3,198.97,206.07,771000.0],["2021-06-02",204.19,209.67,203.416,208.67,413500.0],["2021-06-03",204.28,208.53,195.7,197.54,674500.0],["2021-06-04",199.43,203.14,197.14,197.79,324900.0],["2021-06-07",197.05,205.63,194.69,204.33,369200.0],["2021-06-08",207.04,212.44,205.487,210.24,523600.0],["2021-06-09",211.25,212.75,202.48,202.69,594900.0],["2021-06-10",203.41,205.8,200.16,203.91,317800.0],["2021-06-11",204.42,207.105,202.57,205.39,303800.0],["2021-06-14",204.11,208.705,203.5,203.56,374000.0],["2021-06-15",205.25,206.0,197.49,197.54,385400.0],["2021-06-16",197.99,203.0,195.154,199.48,425800.0],["2021-06-17",196.97,211.41,196.97,211.41,617200.0],["2021-06-18",212.0,227.31,211.785,226.69,1210700.0],["2021-06-21",226.0,230.69,216.63,227.95,623400.0],["2021-06-22",228.0,233.33,227.0,230.99,658800.0],["2021-06-23",232.02,241.84,232.02,238.0,522000.0],["2021-06-24",242.0,251.39,240.715,246.39,942300.0],["2021-06-25",247.0,248.0,233.38,243.42,580000.0],["2021-06-28",244.9,251.916,244.9,250.62,493600.0],["2021-06-29",252.0,257.41,249.62,252.15,479300.0],["2021-06-30",247.25,247.99,240.67,242.49,618200.0],["2021-07-01",244.74,247.706,236.365,240.06,407400.0],["2021-07-02",241.26,244.85,238.35,241.0,262000.0],["2021-07-06",241.77,250.7,239.715,241.82,486000.0],["2021-07-07",246.14,247.74,238.53,241.05,433300.0],["2021-07-08",229.95,240.0,224.0,238.18,525700.0],["2021-07-09",236.35,242.76,234.32,240.82,244500.0],["2021-07-12",243.81,246.18,233.55,233.8,375800.0],["2021-07-13",231.96,237.75,229.11,230.94,295800.0],["2021-07-14",231.04,232.86,214.21,216.6,669400.0],["2021-07-15",217.09,221.64,208.15,209.79,740100.0],["2021-07-16",210.12,214.24,203.68,204.18,440400.0],["2021-07-19",200.12,219.4,197.5,217.62,613600.0],["2021-07-20",218.9,227.16,211.155,225.96,474100.0],["2021-07-21",225.96,235.9,223.64,234.37,390900.0],["2021-07-22",235.7,238.4,227.51,232.91,336900.0],["2021-07-23",232.91,242.68,230.45,240.8,385500.0],["2021-07-26",239.03,245.64,236.01,241.04,390500.0],["2021-07-27",240.67,247.235,229.59,244.81,826000.0],["2021-07-28",246.17,258.9,246.01,258.6,677200.0],["2021-07-29",253.86,262.9,253.332,256.74,530000.0],["2021-07-30",248.86,250.84,238.168,248.91,690800.0],["2021-08-02",250.33,252.0,232.675,233.64,680900.0],["2021-08-03",233.55,236.256,225.32,230.12,592500.0],["2021-08-04",230.6,238.88,229.634,230.58,545300.0],["2021-08-05",181.0,183.97,171.63,175.06,5765200.0],["2021-08-06",176.76,180.0,167.6,168.52,2728700.0],["2021-08-09",168.495,182.37,165.45,178.45,1792800.0],["2021-08-10",179.55,182.95,171.545,172.27,997100.0],["2021-08-11",172.51,173.145,166.861,171.84,981900.0],["2021-08-12",170.01,173.3,168.31,172.08,529900.0],["2021-08-13",171.99,175.249,169.31,171.56,560000.0],["2021-08-16",172.12,172.917,163.1,166.73,753200.0],["2021-08-17",164.0,165.5,159.5,164.16,1044600.0],["2021-08-18",164.0,165.15,160.298,162.27,501800.0],["2021-08-19",159.8,165.5,158.5,161.38,582300.0],["2021-08-20",161.7,167.601,161.22,164.33,491400.0],["2021-08-23",165.58,168.49,164.1,164.77,670400.0],["2021-08-24",165.45,173.0,165.06,172.62,578000.0],["2021-08-25",172.28,180.753,172.0,174.65,711300.0],["2021-08-26",175.0,180.135,174.19,177.95,600800.0],["2021-08-27",177.94,179.42,175.0,178.18,596600.0],["2021-08-30",178.15,186.74,178.15,182.94,855000.0],["2021-08-31",182.15,182.45,176.26,179.51,508700.0],["2021-09-01",179.7,183.92,178.05,178.57,412600.0],["2021-09-02",179.64,185.5,178.512,183.05,608500.0],["2021-09-03",183.45,186.42,180.5,183.9,399100.0],["2021-09-07",184.51,186.14,181.0,182.45,413800.0],["2021-09-08",182.0,183.39,174.43,181.44,536100.0],["2021-09-09",179.88,184.3,178.561,183.86,527400.0],["2021-09-10",184.5,186.1,180.0,180.47,526700.0],["2021-09-13",180.0,195.65,178.68,189.17,1391500.0],["2021-09-14",188.0,193.69,188.0,189.99,482000.0],["2021-09-15",190.77,190.77,183.38,188.69,418000.0],["2021-09-16",187.2,196.121,187.005,194.72,553800.0],["2021-09-17",196.21,201.88,195.11,200.31,889400.0],["2021-09-20",191.0,198.0,190.561,196.33,786400.0],["2021-09-21",199.55,209.8,197.33,204.71,727700.0],["2021-09-22",204.01,210.55,202.57,207.81,508600.0],["2021-09-23",209.46,209.74,200.29,207.95,538700.0],["2021-09-24",205.57,206.71,198.2,202.98,615400.0],["2021-09-27",200.74,201.08,191.49,198.11,555700.0],["2021-09-28",194.99,194.99,182.27,182.64,770100.0],["2021-09-29",184.59,187.22,177.31,177.62,620500.0],["2021-09-30",178.62,185.72,177.95,182.68,490300.0],["2021-10-01",182.67,186.08,180.015,184.22,417500.0],["2021-10-04",181.31,181.31,172.4,177.16,534600.0],["2021-10-05",177.5,179.633,172.135,175.71,605200.0],["2021-10-06",173.35,178.98,173.302,177.61,705200.0],["2021-10-07",180.2,187.025,179.14,181.96,439500.0],["2021-10-08",183.24,185.822,175.21,177.64,520200.0],["2021-10-11",177.15,180.69,173.5,173.76,392500.0],["2021-10-12",174.9,179.97,174.1,178.83,386600.0],["2021-10-13",179.3,186.25,179.3,185.24,475600.0],["2021-10-14",188.48,191.34,184.65,188.28,641100.0],["2021-10-15",189.0,193.22,186.159,191.41,479000.0],["2021-10-18",193.11,196.8,190.85,195.02,423000.0],["2021-10-19",197.12,198.02,193.6,196.03,325300.0],["2021-10-20",197.31,199.69,187.74,192.81,625700.0],["2021-10-21",186.53,190.49,184.251,185.28,912800.0],["2021-10-22",184.75,187.14,181.37,187.0,416900.0],["2021-10-25",188.82,190.69,184.44,188.49,520900.0],["2021-10-26",188.49,194.0,183.0,184.0,455500.0],["2021-10-27",183.99,184.16,173.81,176.95,840300.0],["2021-10-28",171.46,175.61,167.27,174.02,767400.0],["2021-10-29",172.01,174.094,169.845,170.35,552100.0],["2021-11-01",170.14,173.6,168.585,173.35,472700.0],["2021-11-02",173.4,173.46,165.6,169.1,780700.0],["2021-11-03",168.3,168.71,164.335,165.15,741100.0],["2021-11-04",166.0,166.62,164.01,164.1,798100.0],["2021-11-05",164.18,165.433,155.39,158.27,1074800.0],["2021-11-08",159.0,164.4,158.27,160.5,1059200.0],["2021-11-09",163.2,167.01,160.75,161.0,1865200.0],["2021-11-10",191.4,197.22,173.93,176.39,3193700.0],["2021-11-11",180.45,186.285,175.505,182.16,1198700.0],["2021-11-12",185.42,192.515,184.26,192.45,1054200.0],["2021-11-15",193.35,194.475,182.51,183.87,651600.0],["2021-11-16",182.5,185.52,179.34,181.52,526500.0],["2021-11-17",182.0,184.6,174.01,174.27,585500.0],["2021-11-18",173.07,173.185,166.6,166.6,868600.0],["2021-11-19",166.82,171.05,161.94,162.21,837000.0],["2021-11-22",161.06,163.255,145.92,148.86,1360200.0],["2021-11-23",147.7,150.2,140.17,142.63,1111200.0],["2021-11-24",141.86,146.765,139.808,145.35,782800.0],["2021-11-26",152.38,154.925,146.39,147.55,726300.0],["2021-11-29",148.01,152.265,143.51,150.95,1117700.0],["2021-11-30",149.0,151.26,141.29,141.62,3798500.0],["2021-12-01",143.27,143.744,131.77,131.88,1606100.0],["2021-12-02",130.52,135.94,127.24,130.63,1413900.0],["2021-12-03",130.78,131.03,118.75,124.69,1705500.0],["2021-12-06",120.97,127.99,117.5,127.58,1056300.0],["2021-12-07",132.63,142.93,132.63,140.41,1498200.0],["2021-12-08",139.0,143.59,135.8,140.79,641400.0],["2021-12-09",140.8,144.1,132.519,134.58,557400.0],["2021-12-10",135.0,137.02,124.99,127.02,749400.0],["2021-12-13",126.2,131.22,121.85,123.37,921600.0],["2021-12-14",120.0,123.66,119.7,121.12,758700.0],["2021-12-15",118.96,121.15,110.96,120.96,1494300.0],["2021-12-16",122.56,123.8,110.23,113.08,1246200.0],["2021-12-17",112.25,118.94,108.19,117.7,1124400.0],["2021-12-20",115.02,116.45,112.51,113.68,702300.0],["2021-12-21",114.0,121.74,112.496,121.29,618700.0],["2021-12-22",120.33,122.02,115.61,117.86,621000.0],["2021-12-23",116.81,118.5,112.8,117.27,614900.0],["2021-12-27",117.26,119.394,114.61,115.09,723300.0],["2021-12-28",113.96,116.75,112.22,113.59,1279000.0],["2021-12-29",112.91,113.23,108.5,111.22,828700.0],["2021-12-30",110.09,120.79,110.0,117.57,863600.0],["2021-12-31",116.81,119.7,113.51,113.7,575500.0],["2022-01-03",115.16,117.0,109.095,109.5,910800.0],["2022-01-04",109.13,109.2,99.25,101.54,1641200.0],["2022-01-05",100.44,102.77,93.95,95.01,1136800.0],["2022-01-06",93.34,103.95,93.2,101.92,1496700.0],["2022-01-07",100.22,105.5,97.99,98.61,827100.0],["2022-01-10",96.6,96.92,91.83,95.55,1302600.0],["2022-01-11",95.36,100.69,93.36,97.23,585300.0],["2022-01-12",99.57,101.365,89.95,92.84,1307600.0],["2022-01-13",95.41,95.84,88.86,88.96,1044200.0],["2022-01-14",88.09,89.69,83.3,85.15,1047700.0],["2022-01-18",83.0,85.0,80.8,81.69,1115500.0],["2022-01-19",82.92,85.74,81.08,82.5,620900.0],["2022-01-20",84.32,87.9,83.84,83.91,1043800.0],["2022-01-21",84.04,84.99,80.33,81.22,1204600.0],["2022-01-24",78.16,81.61,71.0,81.56,1846700.0],["2022-01-25",79.0,82.729,75.14,77.29,1092100.0],["2022-01-26",80.78,81.68,73.026,74.22,917800.0],["2022-01-27",75.28,75.59,69.26,69.76,1181000.0],["2022-01-28",69.32,72.985,68.0,72.59,967200.0],["2022-01-31",74.09,85.62,73.7,85.31,1608500.0],["2022-02-01",87.5,90.44,82.8,89.41,1339100.0],["2022-02-02",90.28,91.0,82.39,85.81,1052200.0],["2022-02-03",82.0,84.28,78.15,78.73,863800.0],["2022-02-04",79.62,84.766,79.0,81.43,950100.0],["2022-02-07",81.68,84.88,80.23,81.01,581000.0],["2022-02-08",79.99,83.93,78.83,83.52,565200.0],["2022-02-09",85.87,88.43,83.01,88.22,949500.0],["2022-02-10",86.83,94.37,85.25,85.83,1634000.0],["2022-02-11",82.16,86.6,80.22,81.03,1196000.0],["2022-02-14",81.0,84.38,79.74,82.2,796900.0],["2022-02-15",84.08,85.99,81.04,84.92,963900.0],["2022-02-16",83.26,83.63,74.07,75.84,2643400.0],["2022-02-17",88.99,89.91,77.5,78.46,4883600.0],["2022-02-18",77.41,78.12,68.99,70.69,2887500.0],["2022-02-22",70.0,73.53,68.58,70.09,1035800.0],["2022-02-23",70.26,71.95,65.21,65.63,1093200.0],["2022-02-24",62.52,73.98,61.23,73.85,1335700.0],["2022-02-25",74.11,75.0,69.68,74.95,1058100.0],["2022-02-28",75.94,79.0,71.95,78.91,968600.0],["2022-03-01",78.35,79.64,76.231,77.44,757500.0],["2022-03-02",77.99,78.77,73.11,78.24,808000.0],["2022-03-03",78.58,79.75,72.31,73.85,875500.0],["2022-03-04",73.47,75.56,69.275,69.78,699900.0],["2022-03-07",70.0,72.035,65.74,66.17,1016300.0],["2022-03-08",66.0,71.97,63.37,69.54,1128700.0],["2022-03-09",71.5,72.98,70.125,71.5,578500.0],["2022-03-10",69.71,70.18,66.46,68.19,471600.0],["2022-03-11",70.0,70.0,63.26,63.28,749300.0],["2022-03-14",61.56,65.28,57.665,58.34,1252200.0],["2022-03-15",58.14,60.17,55.815,59.64,955700.0],["2022-03-16",61.25,65.21,61.15,64.65,1194300.0],["2022-03-17",64.12,67.48,62.62,67.13,827900.0],["2022-03-18",66.99,74.14,66.51,74.01,951400.0],["2022-03-21",73.47,74.5,70.21,72.19,562900.0],["2022-03-22",72.11,77.07,71.965,75.39,697300.0],["2022-03-23",74.11,79.179,71.49,74.28,733900.0],["2022-03-24",75.0,76.2,71.29,75.91,692100.0],["2022-03-25",75.97,75.97,70.8,72.78,732600.0],["2022-03-28",73.3,78.42,73.3,77.99,794600.0],["2022-03-29",80.0,83.18,78.3,82.37,894200.0],["2022-03-30",80.09,82.09,77.442,78.33,782900.0],["2022-03-31",78.61,81.765,75.91,76.07,752600.0],["2022-04-01",77.5,79.71,76.16,76.95,503400.0],["2022-04-04",77.62,81.69,77.62,80.01,717000.0],["2022-04-05",80.78,80.78,73.11,74.08,801500.0],["2022-04-06",72.0,72.62,67.3,69.26,939100.0],["2022-04-07",68.34,70.97,65.78,68.84,707800.0],["2022-04-08",68.19,69.09,66.03,67.82,777100.0],["2022-04-11",66.47,70.7,65.23,69.49,643700.0],["2022-04-12",71.41,73.18,66.29,66.58,654400.0],["2022-04-13",66.16,68.71,65.21,67.87,556200.0],["2022-04-14",67.29,68.18,62.79,63.75,935300.0],["2022-04-18",62.76,63.49,59.69,61.32,651600.0],["2022-04-19",60.39,65.04,60.23,63.8,767900.0],["2022-04-20",63.48,63.53,58.29,58.37,840900.0],["2022-04-21",59.1,60.83,54.68,56.38,875500.0],["2022-04-22",55.95,58.72,53.57,54.77,797900.0],["2022-04-25",53.95,59.39,53.88,57.89,937100.0],["2022-04-26",56.84,57.48,53.115,53.57,723600.0],["2022-04-27",53.13,54.93,51.1,51.5,667900.0],["2022-04-28",53.23,56.68,50.72,55.79,1135900.0],["2022-04-29",54.92,57.63,53.16,53.25,780500.0],["2022-05-02",52.14,56.63,51.235,56.27,604500.0],["2022-05-03",55.85,56.51,53.6,54.88,617500.0],["2022-05-04",54.25,58.19,51.446,58.13,1118100.0],["2022-05-05",56.3,56.42,50.79,51.38,1106600.0],["2022-05-06",50.63,51.0,46.7,47.05,1445300.0],["2022-05-09",45.5,47.03,42.0,42.87,1340500.0],["2022-05-10",44.51,45.92,38.87,40.87,2562600.0],["2022-05-11",31.0,33.31,29.04,30.39,6378300.0],["2022-05-12",29.27,34.69,29.27,34.46,4097800.0],["2022-05-13",35.93,39.1,35.93,38.42,2537800.0],["2022-05-16",37.59,40.16,36.46,37.05,2260600.0],["2022-05-17",39.0,41.95,38.07,41.68,2271000.0],["2022-05-18",40.24,41.42,37.19,37.6,2303700.0],["2022-05-19",37.57,41.56,37.5,39.66,2155300.0],["2022-05-20",40.59,41.265,37.59,38.93,979500.0],["2022-05-23",38.76,38.78,35.81,38.56,1075600.0],["2022-05-24",37.66,37.66,34.828,35.89,1053500.0],["2022-05-25",35.97,37.64,35.5,37.2,733800.0],["2022-05-26",37.31,40.52,37.02,39.78,924400.0],["2022-05-27",40.25,43.08,40.25,42.95,956200.0],["2022-05-31",42.92,44.0,41.0,42.31,3845900.0],["2022-06-01",43.04,43.74,39.93,40.32,752700.0],["2022-06-02",39.84,44.36,39.43,43.65,927300.0],["2022-06-03",42.28,43.45,41.28,41.83,817400.0],["2022-06-06",42.99,43.9,40.07,41.75,898800.0],["2022-06-07",40.57,41.98,39.71,41.3,692300.0],["2022-06-08",41.3,43.3,41.3,41.81,522400.0],["2022-06-09",41.15,41.84,40.195,40.43,628700.0],["2022-06-10",39.2,39.86,37.66,37.9,679300.0],["2022-06-13",35.75,36.63,33.61,34.11,855300.0],["2022-06-14",34.63,35.2,33.03,33.76,771700.0],["2022-06-15",33.73,36.63,33.73,35.91,785600.0],["2022-06-16",34.37,34.6,31.73,32.64,1064000.0],["2022-06-17",32.89,34.25,32.31,33.28,964800.0],["2022-06-21",34.2,35.65,33.26,33.28,787300.0],["2022-06-22",32.54,35.3,32.301,34.79,610300.0],["2022-06-23",35.15,37.51,34.078,37.5,625600.0],["2022-06-24",38.0,39.67,37.92,39.47,623800.0],["2022-06-27",40.18,40.68,38.2,39.56,746300.0],["2022-06-28",39.73,40.6,36.22,36.32,975400.0],["2022-06-29",35.74,36.82,34.81,36.15,537300.0],["2022-06-30",35.29,35.39,32.7,34.39,570200.0],["2022-07-01",34.8,36.04,34.08,34.93,501800.0],["2022-07-05",34.36,38.65,33.6,38.48,748900.0],["2022-07-06",38.57,39.27,36.12,36.66,1085700.0],["2022-07-07",36.78,39.5,36.165,39.42,807500.0],["2022-07-08",38.32,39.68,37.88,39.24,666300.0],["2022-07-11",38.44,38.96,35.24,35.54,829900.0],["2022-07-12",35.66,36.7,34.11,34.44,562100.0],["2022-07-13",33.0,34.77,32.17,32.97,631700.0],["2022-07-14",32.48,32.96,31.16,31.34,759500.0],["2022-07-15",31.5,32.715,30.4,31.17,832200.0],["2022-07-18",32.43,34.224,31.415,31.66,1066000.0],["2022-07-19",33.23,34.31,32.05,34.04,730600.0],["2022-07-20",34.51,38.28,34.32,38.0,888400.0],["2022-07-21",37.82,39.97,37.67,39.97,852400.0],["2022-07-22",39.83,40.29,36.29,37.04,574300.0],["2022-07-25",36.81,36.9,35.27,36.42,429900.0],["2022-07-26",35.2,35.325,32.555,32.83,843700.0],["2022-07-27",33.61,34.75,33.12,34.51,1029500.0],["2022-07-28",34.15,35.625,31.52,32.41,1643300.0],["2022-07-29",32.0,32.71,31.05,32.08,1181300.0],["2022-08-01",32.08,32.929,30.8,32.35,1081300.0],["2022-08-02",31.8,35.21,31.75,34.7,1375700.0],["2022-08-03",35.55,37.455,35.28,37.07,1828900.0],["2022-08-04",34.39,44.02,34.34,40.24,3540500.0],["2022-08-05",39.35,42.2,38.6,40.05,979000.0],["2022-08-08",40.38,42.77,40.1,42.58,1180200.0],["2022-08-09",42.0,42.0,38.65,39.36,987900.0],["2022-08-10",41.28,42.3,40.01,41.82,736800.0],["2022-08-11",43.05,45.75,40.68,40.87,872800.0],["2022-08-12",41.59,42.65,40.68,42.6,664000.0],["2022-08-15",42.3,43.77,41.205,41.88,605600.0],["2022-08-16",41.45,42.76,39.78,41.8,1040200.0],["2022-08-17",40.15,40.5,38.605,38.97,813600.0],["2022-08-18",38.76,39.88,37.56,39.7,568900.0],["2022-08-19",38.5,38.59,35.86,36.3,903900.0],["2022-08-22",35.01,36.47,34.81,35.56,664800.0],["2022-08-23",35.51,36.1,34.88,35.44,653300.0],["2022-08-24",35.77,38.421,35.77,37.31,702100.0],["2022-08-25",38.16,39.902,38.16,38.99,1031200.0],["2022-08-26",39.44,39.44,35.81,36.12,585300.0],["2022-08-29",35.42,37.36,35.17,35.32,472200.0],["2022-08-30",35.72,36.61,34.17,35.04,589600.0],["2022-08-31",35.5,36.11,34.24,34.58,476600.0],["2022-09-01",34.0,34.29,32.15,34.26,558800.0],["2022-09-02",35.09,35.18,33.58,33.92,468500.0],["2022-09-06",33.92,34.24,32.93,33.5,461100.0],["2022-09-07",33.2,34.57,32.85,34.45,493700.0],["2022-09-08",33.76,34.81,33.52,34.38,335900.0],["2022-09-09",35.1,36.81,35.1,36.67,588800.0],["2022-09-12",37.0,38.11,36.81,37.16,559000.0],["2022-09-13",34.91,35.5,34.19,34.98,793900.0],["2022-09-14",34.85,35.205,33.7,34.64,436800.0],["2022-09-15",34.54,35.7,33.91,34.29,364600.0],["2022-09-16",33.2,33.8,32.35,32.41,563200.0],["2022-09-19",32.1,32.69,31.605,32.32,563000.0],["2022-09-20",32.0,32.48,31.04,31.13,493300.0],["2022-09-21",31.44,33.57,30.97,31.57,885500.0],["2022-09-22",31.22,31.56,29.43,29.93,623500.0],["2022-09-23",29.31,30.92,29.31,30.77,812900.0],["2022-09-26",30.66,32.81,30.66,31.02,817900.0],["2022-09-27",31.94,32.42,29.99,30.76,567900.0],["2022-09-28",30.76,32.06,30.76,31.98,609100.0],["2022-09-29",31.0,31.35,29.93,30.46,634300.0],["2022-09-30",30.38,31.93,30.17,30.59,695300.0],["2022-10-03",30.6,31.105,30.21,30.6,581800.0],["2022-10-04",31.9,32.8,31.3,32.67,699900.0],["2022-10-05",32.15,32.69,31.165,32.44,409900.0],["2022-10-06",32.31,33.24,31.74,32.44,332200.0],["2022-10-07",31.63,31.63,29.92,30.49,490900.0],["2022-10-10",30.42,30.54,28.91,29.61,513300.0],["2022-10-11",29.16,30.15,28.205,28.93,589300.0],["2022-10-12",29.05,29.66,28.04,29.0,423300.0],["2022-10-13",27.51,28.73,26.25,27.86,1354000.0],["2022-10-14",28.54,28.98,26.4,26.46,468500.0],["2022-10-17",27.27,29.08,27.27,28.05,597700.0],["2022-10-18",29.25,29.88,28.07,28.72,445100.0],["2022-10-19",28.13,28.3,26.75,27.0,629400.0],["2022-10-20",27.09,28.8,27.084,27.56,434700.0],["2022-10-21",27.21,28.574,26.66,28.49,509000.0],["2022-10-24",28.41,28.72,26.7,28.62,574900.0],["2022-10-25",28.97,30.659,28.97,30.15,648000.0],["2022-10-26",29.53,31.7,28.96,30.27,547100.0],["2022-10-27",30.42,31.589,30.27,30.73,659000.0],["2022-10-28",30.73,31.55,29.84,31.51,417200.0],["2022-10-31",31.23,31.52,30.56,30.95,452700.0],["2022-11-01",31.89,32.5,30.48,30.75,411100.0],["2022-11-02",30.76,30.91,28.5,28.56,591400.0],["2022-11-03",28.0,29.59,27.65,28.3,445800.0],["2022-11-04",28.8,28.87,26.65,27.55,575500.0],["2022-11-07",27.93,28.23,26.155,27.35,652900.0],["2022-11-08",27.49,28.62,26.63,28.42,1386000.0],["2022-11-09",31.825,33.05,30.0,30.65,1988000.0],["2022-11-10",32.99,36.02,31.73,35.95,1180900.0],["2022-11-11",36.3,39.34,35.65,38.99,1213400.0],["2022-11-14",38.39,39.2,36.565,36.72,806300.0],["2022-11-15",38.4,41.475,38.4,39.84,1214200.0],["2022-11-16",38.83,40.407,38.06,38.56,1074700.0],["2022-11-17",37.13,39.05,36.64,38.5,578100.0],["2022-11-18",39.16,39.725,36.625,37.15,535900.0],["2022-11-21",36.6,36.775,34.55,34.98,510500.0],["2022-11-22",34.78,35.075,33.61,34.61,476000.0],["2022-11-23",34.67,35.82,33.94,35.74,518200.0],["2022-11-25",35.35,35.59,34.7,35.09,208800.0],["2022-11-28",34.76,35.693,33.94,34.19,451700.0],["2022-11-29",34.35,35.371,33.05,33.13,326300.0],["2022-11-30",33.04,35.22,32.78,35.17,616800.0],["2022-12-01",35.42,36.588,34.77,35.36,565900.0],["2022-12-02",34.0,34.99,33.68,33.86,623700.0],["2022-12-05",33.4,33.86,32.04,32.28,573700.0],["2022-12-06",32.32,32.475,30.9,31.6,592900.0],["2022-12-07",31.1,31.67,30.539,30.85,422700.0],["2022-12-08",31.01,32.252,30.075,31.35,313300.0],["2022-12-09",30.71,31.741,30.41,30.95,303600.0],["2022-12-12",30.45,31.85,30.26,31.13,574200.0],["2022-12-13",34.03,34.4,31.41,31.72,715200.0],["2022-12-14",31.75,33.527,31.5,32.91,680200.0],["2022-12-15",32.24,32.46,30.55,30.88,691200.0],["2022-12-16",30.8,31.27,29.59,29.92,469700.0],["2022-12-19",30.03,30.23,29.27,29.55,488900.0],["2022-12-20",29.2,30.027,29.08,29.73,396900.0],["2022-12-21",29.8,30.402,29.35,30.06,354700.0],["2022-12-22",29.46,29.96,29.0,29.91,411200.0],["2022-12-23",29.64,29.71,28.83,29.25,297000.0],["2022-12-27",28.8,28.9,27.8,28.7,509800.0],["2022-12-28",28.45,28.706,27.31,28.04,548000.0],["2022-12-29",28.5,29.47,28.28,28.97,621800.0],["2022-12-30",28.25,29.56,28.13,29.14,500800.0],["2023-01-03",29.99,30.37,28.48,28.67,513000.0],["2023-01-04",29.44,30.23,28.58,29.92,701700.0],["2023-01-05",29.49,29.74,28.777,29.35,382000.0],["2023-01-06",29.18,29.29,28.01,29.03,435900.0],["2023-01-09",29.74,30.415,29.44,29.54,696400.0],["2023-01-10",29.78,30.85,29.56,30.64,421700.0],["2023-01-11",31.0,32.63,30.51,32.63,562300.0],["2023-01-12",33.0,33.69,31.5,33.5,616400.0],["2023-01-13",33.0,33.99,32.78,33.24,373400.0],["2023-01-17",32.99,34.39,32.53,34.19,522400.0],["2023-01-18",34.9,35.25,33.19,33.28,506200.0],["2023-01-19",33.0,33.48,32.61,32.9,492000.0],["2023-01-20",33.11,34.1,33.01,33.93,610600.0],["2023-01-23",34.1,36.1,34.04,36.01,646600.0],["2023-01-24",36.01,37.035,35.54,36.68,490800.0],["2023-01-25",35.47,36.25,34.749,35.32,482600.0],["2023-01-26",36.4,36.55,33.77,34.8,568000.0],["2023-01-27",34.88,37.79,34.82,37.26,570400.0],["2023-01-30",36.5,36.95,35.1,35.11,496400.0],["2023-01-31",35.32,37.254,35.22,37.09,502700.0],["2023-02-01",36.92,39.54,36.74,39.2,815800.0],["2023-02-02",40.35,47.66,40.345,46.71,2311800.0],["2023-02-03",44.82,47.149,43.54,43.98,1033600.0],["2023-02-06",43.29,44.98,42.618,44.35,609400.0],["2023-02-07",44.35,44.85,42.845,44.62,566600.0],["2023-02-08",44.59,45.29,42.88,43.09,381900.0],["2023-02-09",43.77,44.29,40.61,40.64,547800.0],["2023-02-10",40.0,40.442,38.86,39.08,339100.0],["2023-02-13",39.13,39.49,38.25,38.85,426900.0],["2023-02-14",38.47,40.11,37.76,39.43,336800.0],["2023-02-15",39.76,42.81,39.689,42.64,663900.0],["2023-02-16",40.85,42.73,39.81,39.95,845300.0],["2023-02-17",39.61,39.67,38.5,39.35,569800.0],["2023-02-21",38.59,39.01,37.74,37.77,965600.0],["2023-02-22",43.97,46.88,42.49,44.89,2742900.0],["2023-02-23",46.24,46.25,41.25,42.43,1284500.0],["2023-02-24",41.49,41.99,39.68,39.98,730000.0],["2023-02-27",40.5,40.597,39.31,39.54,402800.0],["2023-02-28",39.38,40.48,39.23,39.61,460800.0],["2023-03-01",39.82,39.95,39.135,39.21,508200.0],["2023-03-02",38.49,39.59,38.3,39.15,427000.0],["2023-03-03",39.28,40.82,39.28,40.52,429400.0],["2023-03-06",40.6,41.22,39.12,39.12,436800.0],["2023-03-07",39.2,40.183,38.6,39.21,349200.0],["2023-03-08",39.04,39.14,38.13,38.33,346300.0],["2023-03-09",38.29,38.42,36.16,36.38,500800.0],["2023-03-10",36.1,36.405,34.22,34.62,564700.0],["2023-03-13",34.0,35.095,32.95,34.47,643800.0],["2023-03-14",35.8,36.19,34.16,34.58,518100.0],["2023-03-15",33.64,34.11,32.86,34.05,553000.0],["2023-03-16",34.07,35.52,33.15,35.2,556800.0],["2023-03-17",34.79,35.149,33.13,33.24,479100.0],["2023-03-20",33.01,33.31,32.15,32.87,393400.0],["2023-03-21",33.53,34.43,33.45,34.25,419700.0],["2023-03-22",34.17,34.988,33.56,33.85,433800.0],["2023-03-23",34.28,35.4,33.82,34.31,432500.0],["2023-03-24",34.08,35.04,33.585,34.18,402100.0],["2023-03-27",34.64,34.67,32.89,33.57,402300.0],["2023-03-28",33.475,33.54,32.8,33.23,458500.0],["2023-03-29",33.67,33.87,32.96,33.24,329800.0],["2023-03-30",33.69,33.91,32.74,33.9,557000.0],["2023-03-31",34.29,35.88,33.99,34.92,547000.0],["2023-04-03",34.24,34.845,33.55,34.26,331900.0],["2023-04-04",34.39,35.1,33.8,34.82,448000.0],["2023-04-05",34.39,34.64,33.365,34.03,1394900.0],["2023-04-06",33.85,34.89,32.88,34.53,481100.0],["2023-04-10",35.11,35.37,34.31,35.05,434900.0],["2023-04-11",35.12,35.79,34.87,35.43,527100.0],["2023-04-12",36.23,36.75,34.65,34.83,590500.0],["2023-04-13",35.43,36.635,35.06,35.8,381400.0],["2023-04-14",35.67,36.19,35.405,35.79,364600.0],["2023-04-17",35.8,36.365,35.58,35.74,322400.0],["2023-04-18",36.22,36.32,35.64,35.81,374400.0],["2023-04-19",35.06,36.22,35.0,35.75,341300.0],["2023-04-20",35.13,36.49,35.1,35.67,446000.0],["2023-04-21",35.77,37.01,35.51,36.77,581900.0],["2023-04-24",36.77,37.18,35.3,35.77,469800.0],["2023-04-25",35.45,35.705,33.71,33.83,402800.0],["2023-04-26",34.19,34.49,33.12,33.29,349400.0],["2023-04-27",33.94,35.56,33.77,35.0,474900.0],["2023-04-28",34.68,36.865,34.68,36.52,653000.0],["2023-05-01",36.25,36.88,35.84,36.2,356000.0],["2023-05-02",36.14,36.33,30.68,30.91,1242700.0],["2023-05-03",31.01,31.44,26.7,27.92,4142600.0],["2023-05-04",26.99,27.48,26.2,26.39,1626300.0],["2023-05-05",26.77,27.315,26.51,26.76,920300.0],["2023-05-08",27.22,28.69,27.12,28.05,1040100.0],["2023-05-09",27.63,28.79,27.326,28.78,727300.0],["2023-05-10",28.99,29.635,28.5,28.68,1195900.0],["2023-05-11",30.58,32.25,27.34,28.13,2800900.0],["2023-05-12",28.24,30.22,27.75,27.94,831900.0],["2023-05-15",27.86,29.05,27.76,28.6,871600.0],["2023-05-16",28.23,28.5,27.98,28.11,402200.0],["2023-05-17",28.17,28.81,27.835,28.29,428200.0],["2023-05-18",28.19,28.77,27.94,28.4,365100.0],["2023-05-19",28.61,28.61,27.47,27.84,511600.0],["2023-05-22",27.89,29.353,27.55,28.86,571200.0],["2023-05-23",28.59,29.57,28.284,28.46,607200.0],["2023-05-24",28.08,28.667,27.81,28.18,380700.0],["2023-05-25",28.1,28.49,26.7,26.97,684300.0],["2023-05-26",27.08,27.23,26.13,26.28,1107000.0],["2023-05-30",26.98,27.187,25.82,26.38,1237200.0],["2023-05-31",26.3,26.56,25.76,26.19,1080900.0],["2023-06-01",25.8,26.61,25.47,26.4,1408200.0],["2023-06-02",26.9,27.6,26.12,27.15,1291500.0],["2023-06-05",27.22,27.6,26.8,27.07,485500.0],["2023-06-06",27.01,29.09,26.95,28.49,899100.0],["2023-06-07",28.8,29.22,28.14,28.59,741500.0],["2023-06-08",28.47,28.52,27.57,27.69,544600.0],["2023-06-09",27.99,28.84,27.6,27.64,606500.0],["2023-06-12",27.77,28.95,27.61,28.95,774600.0],["2023-06-13",29.4,30.64,28.6,30.59,1056700.0],["2023-06-14",30.6,30.63,28.51,29.12,984100.0],["2023-06-15",28.62,30.15,28.35,29.89,890800.0],["2023-06-16",30.19,30.25,29.18,29.22,812100.0],["2023-06-20",28.99,29.41,27.55,27.98,722600.0],["2023-06-21",27.6,27.85,26.81,27.4,695300.0],["2023-06-22",27.2,27.3,26.65,26.7,705700.0],["2023-06-23",26.45,26.76,25.88,26.04,859500.0],["2023-06-26",26.03,26.35,25.075,25.21,915500.0],["2023-06-27",25.49,26.34,24.9,25.64,905500.0],["2023-06-28",25.67,26.11,25.46,25.9,472700.0],["2023-06-29",26.0,26.13,25.45,25.63,606800.0],["2023-06-30",26.09,26.64,25.8,26.01,695100.0],["2023-07-03",26.29,27.33,26.29,27.28,510400.0],["2023-07-05",27.1,27.26,26.22,26.49,1180700.0],["2023-07-06",25.79,25.79,24.58,24.95,1073300.0],["2023-07-07",25.14,25.7,24.93,25.41,1003900.0],["2023-07-10",25.25,26.29,25.125,26.08,589300.0],["2023-07-11",26.29,27.53,26.1,27.47,791200.0],["2023-07-12",28.27,28.48,27.585,28.2,889700.0],["2023-07-13",28.5,30.58,28.5,30.35,1514500.0],["2023-07-14",30.09,30.469,29.131,29.3,953500.0],["2023-07-17",29.25,30.74,28.891,30.47,877100.0],["2023-07-18",30.74,31.515,30.42,30.85,1009100.0],["2023-07-19",31.45,32.11,30.6,30.92,944900.0],["2023-07-20",30.58,31.35,29.32,29.38,1085300.0],["2023-07-21",29.67,30.0,28.95,29.31,695500.0],["2023-07-24",29.33,29.69,28.38,28.53,538800.0],["2023-07-25",28.62,29.38,28.55,28.6,491400.0],["2023-07-26",28.43,29.39,28.337,29.27,440100.0],["2023-07-27",29.69,29.88,27.45,27.59,718400.0],["2023-07-28",28.28,29.08,28.06,29.07,646700.0],["2023-07-31",29.43,30.44,29.34,30.14,731100.0],["2023-08-01",29.89,29.9,28.85,29.51,635200.0],["2023-08-02",28.64,28.86,27.76,28.55,965400.0],["2023-08-03",31.0,34.36,30.54,33.6,2423900.0],["2023-08-04",34.0,34.49,31.36,31.86,1553900.0],["2023-08-07",32.0,32.14,30.84,31.79,778100.0],["2023-08-08",30.96,31.33,30.19,31.09,723700.0],["2023-08-09",31.03,31.187,29.795,29.99,730400.0],["2023-08-10",30.49,31.385,29.85,30.2,1154100.0],["2023-08-11",29.36,30.14,29.18,29.7,649900.0],["2023-08-14",29.24,29.78,28.82,29.64,430900.0],["2023-08-15",29.21,30.18,28.801,29.59,509900.0],["2023-08-16",29.1,29.27,28.52,28.52,572900.0],["2023-08-17",28.6,28.797,28.05,28.23,551900.0],["2023-08-18",27.64,28.37,27.459,28.1,342000.0],["2023-08-21",27.93,28.0,26.88,27.07,597200.0],["2023-08-22",27.24,27.6,26.66,27.45,453700.0],["2023-08-23",27.34,28.445,27.08,28.29,387200.0],["2023-08-24",28.5,28.7,27.52,27.59,408600.0],["2023-08-25",27.54,27.91,27.3,27.58,449400.0],["2023-08-28",27.75,27.75,26.81,27.05,454600.0],["2023-08-29",27.16,28.11,26.86,28.1,377900.0],["2023-08-30",27.97,28.37,27.52,28.36,423400.0],["2023-08-31",28.41,28.85,28.1,28.15,325400.0],["2023-09-01",28.3,28.75,27.74,28.09,361200.0],["2023-09-05",27.99,29.62,27.98,29.39,563400.0],["2023-09-06",29.28,29.99,28.8,29.81,801300.0],["2023-09-07",28.87,29.74,27.99,29.27,656800.0],["2023-09-08",29.1,29.47,28.35,29.15,701000.0],["2023-09-11",29.5,29.59,28.28,28.44,441500.0],["2023-09-12",28.08,28.87,28.0,28.28,766300.0],["2023-09-13",28.15,28.313,27.57,28.09,568300.0],["2023-09-14",28.23,29.24,28.081,29.18,835300.0],["2023-09-15",29.16,29.49,27.75,28.04,531900.0],["2023-09-18",27.44,27.922,26.21,26.23,1288600.0],["2023-09-19",26.09,26.46,25.85,26.14,758000.0],["2023-09-20",26.29,26.75,25.815,25.9,565900.0],["2023-09-21",25.33,25.76,23.61,23.81,1310200.0],["2023-09-22",24.18,24.48,23.98,24.25,783800.0],["2023-09-25",23.98,24.29,23.64,24.05,710500.0],["2023-09-26",23.8,24.12,23.715,23.85,582300.0],["2023-09-27",24.18,24.271,23.05,23.47,593900.0],["2023-09-28",23.5,24.11,23.15,23.81,441600.0],["2023-09-29",24.2,24.79,23.86,24.47,685600.0],["2023-10-02",24.29,24.62,23.86,24.05,404200.0],["2023-10-03",24.69,25.75,24.09,24.16,939000.0],["2023-10-04",24.82,25.183,24.215,24.75,759500.0],["2023-10-05",24.59,24.59,23.775,23.99,781900.0],["2023-10-06",23.6,24.615,23.35,24.59,890400.0],["2023-10-09",24.36,24.46,23.45,23.87,744800.0],["2023-10-10",24.41,26.06,24.27,25.64,1116800.0],["2023-10-11",25.8,26.3,25.65,26.12,568100.0],["2023-10-12",26.07,26.07,24.99,25.04,521600.0],["2023-10-13",24.87,24.96,23.79,24.05,577400.0],["2023-10-16",24.16,24.54,23.85,24.31,594500.0],["2023-10-17",23.96,25.37,23.93,24.63,377500.0],["2023-10-18",24.31,24.52,23.8,23.82,468800.0],["2023-10-19",23.73,24.65,23.41,23.98,426500.0],["2023-10-20",23.6,23.93,22.49,22.55,692300.0],["2023-10-23",22.27,23.48,22.06,23.18,600200.0],["2023-10-24",23.65,24.55,23.65,24.06,509500.0],["2023-10-25",23.775,23.775,22.15,22.15,564600.0],["2023-10-26",22.3,22.58,21.83,22.2,474700.0],["2023-10-27",22.55,22.57,21.06,21.24,766400.0],["2023-10-30",21.58,21.73,21.04,21.11,632900.0],["2023-10-31",21.22,21.415,20.84,21.17,566200.0],["2023-11-01",21.05,21.16,20.04,20.5,894400.0],["2023-11-02",20.75,21.48,20.68,21.33,1126600.0],["2023-11-03",21.7,22.76,21.583,22.22,1252100.0],["2023-11-06",22.4,22.58,21.55,21.66,902500.0],["2023-11-07",21.83,24.51,21.83,24.05,1338500.0],["2023-11-08",24.81,25.19,23.9,24.08,2696800.0],["2023-11-09",22.04,24.46,21.9,22.8,2068900.0],["2023-11-10",22.58,22.592,21.67,21.85,992400.0],["2023-11-13",21.55,21.94,20.96,21.61,844900.0],["2023-11-14",22.45,23.47,22.18,23.27,806600.0],["2023-11-15",23.55,25.09,23.2,24.75,1163800.0],["2023-11-16",24.5,24.73,23.5,23.65,652800.0],["2023-11-17",23.73,24.08,23.26,23.85,583100.0],["2023-11-20",23.82,24.43,23.56,23.98,546800.0],["2023-11-21",23.58,23.64,22.37,22.66,717600.0],["2023-11-22",23.0,23.54,22.96,23.01,546000.0],["2023-11-24",23.03,23.22,22.74,22.86,246800.0],["2023-11-27",22.9,23.87,22.67,23.5,725400.0],["2023-11-28",23.33,24.22,23.1,24.22,619800.0],["2023-11-29",24.6,26.53,24.6,25.89,1390000.0],["2023-11-30",26.36,26.52,25.5,26.09,985600.0],["2023-12-01",26.0,27.39,25.614,27.33,1060000.0],["2023-12-04",27.28,27.99,26.9,27.16,866600.0],["2023-12-05",27.02,27.02,25.55,26.09,1085100.0],["2023-12-06",26.51,27.19,26.145,26.64,604500.0],["2023-12-07",26.59,26.76,26.2,26.49,399900.0],["2023-12-08",26.36,27.05,26.32,26.66,510200.0],["2023-12-11",26.45,27.546,26.45,27.13,572800.0],["2023-12-12",27.02,27.13,26.29,26.53,488800.0],["2023-12-13",26.5,27.99,25.88,27.91,732300.0],["2023-12-14",28.99,30.565,28.67,28.9,1352300.0],["2023-12-15",29.38,29.5,28.03,28.21,655500.0],["2023-12-18",28.21,28.7,27.8,27.99,873900.0],["2023-12-19",28.28,28.44,27.14,28.06,1098500.0],["2023-12-20",27.96,28.76,27.2,27.43,904000.0],["2023-12-21",28.03,28.53,27.61,28.07,641200.0],["2023-12-22",28.08,28.5,27.78,28.21,523200.0],["2023-12-26",28.38,28.71,28.09,28.17,579100.0],["2023-12-27",28.0,28.1,27.44,27.95,1061000.0],["2023-12-28",27.81,28.455,27.62,28.07,811600.0],["2023-12-29",27.9,28.98,27.15,27.22,1051900.0],["2024-01-02",27.0,27.0,26.02,26.2,742400.0],["2024-01-03",25.54,25.9,24.95,25.1,935700.0],["2024-01-04",25.19,26.03,24.825,25.69,735700.0],["2024-01-05",25.59,26.34,25.2,26.04,684500.0],["2024-01-08",26.0,27.973,25.88,27.7,927900.0],["2024-01-09",27.74,28.4,26.88,26.94,667900.0],["2024-01-10",26.94,26.944,26.06,26.34,569600.0],["2024-01-11",26.25,26.58,25.31,25.71,729500.0],["2024-01-12",25.82,26.51,25.15,25.17,1021200.0],["2024-01-16",25.1,25.29,24.45,25.16,723600.0],["2024-01-17",24.56,24.98,24.38,24.92,566700.0],["2024-01-18",25.25,25.38,24.44,24.7,426300.0],["2024-01-19",26.79,27.36,25.83,26.0,1282200.0],["2024-01-22",26.43,28.46,26.4,28.39,1164300.0],["2024-01-23",28.91,29.2,27.26,27.84,1012400.0],["2024-01-24",28.3,28.45,26.83,26.84,789600.0],["2024-01-25",27.18,27.396,26.12,26.36,597200.0],["2024-01-26",26.62,27.2,26.41,26.51,524500.0],["2024-01-29",26.59,28.79,26.56,28.76,986500.0],["2024-01-30",28.59,28.7,27.75,28.19,642200.0],["2024-01-31",27.84,28.32,26.84,26.92,666800.0],["2024-02-01",27.36,27.58,26.11,27.27,559200.0],["2024-02-02",27.14,27.82,25.96,27.64,773700.0],["2024-02-05",27.31,27.37,26.24,26.53,1014600.0],["2024-02-06",26.64,27.59,26.41,27.52,603800.0],["2024-02-07",27.64,27.99,26.852,27.46,624800.0],["2024-02-08",27.38,28.36,27.145,27.76,682400.0],["2024-02-09",28.38,29.72,28.29,29.27,1228800.0],["2024-02-12",29.3,31.61,29.3,30.5,1316100.0],["2024-02-13",28.8,29.385,27.8,28.01,1074100.0],["2024-02-14",28.75,30.17,28.32,30.07,1197200.0],["2024-02-15",30.71,30.89,29.22,29.44,1005400.0],["2024-02-16",28.87,29.2,27.54,27.8,814100.0],["2024-02-20",27.49,27.79,26.49,26.51,1271300.0],["2024-02-21",26.11,26.32,25.61,25.89,1635500.0],["2024-02-22",22.75,24.0,21.85,22.21,5526300.0],["2024-02-23",22.25,23.445,22.0,23.17,1920100.0],["2024-02-26",23.0,24.2,22.87,23.31,1393500.0],["2024-02-27",23.57,23.833,22.6,23.29,1146400.0],["2024-02-28",22.86,23.27,22.66,22.87,883200.0],["2024-02-29",23.19,23.69,23.13,23.6,1205300.0],["2024-03-01",23.52,23.64,22.75,23.15,946600.0],["2024-03-04",23.14,23.2,22.26,22.81,772700.0],["2024-03-05",22.42,22.72,21.942,22.0,683600.0],["2024-03-06",22.36,22.48,21.956,22.16,700400.0],["2024-03-07",22.21,22.43,22.02,22.23,721000.0],["2024-03-08",22.5,23.08,22.27,22.66,815900.0],["2024-03-11",22.56,23.039,22.4,22.48,505700.0],["2024-03-12",22.58,22.82,22.07,22.67,679400.0],["2024-03-13",22.4,23.17,22.4,22.7,544500.0],["2024-03-14",22.63,22.691,21.745,21.81,770800.0],["2024-03-15",21.85,22.05,21.14,21.37,897400.0],["2024-03-18",21.37,22.13,21.13,22.04,767900.0],["2024-03-19",21.57,22.0,21.3,21.8,585000.0],["2024-03-20",21.86,22.96,21.8,22.8,752500.0],["2024-03-21",22.94,23.23,22.67,22.81,562200.0],["2024-03-22",22.64,22.786,21.55,21.63,1195500.0],["2024-03-25",21.69,22.17,21.42,21.52,798000.0],["2024-03-26",21.76,21.88,20.9,20.93,990100.0],["2024-03-27",21.04,21.37,20.65,21.24,1191800.0],["2024-03-28",21.24,21.595,21.0,21.07,1376600.0],["2024-04-01",21.12,21.49,20.75,20.81,762600.0],["2024-04-02",20.55,20.96,19.85,20.73,1158900.0],["2024-04-03",20.73,20.96,20.25,20.79,722500.0],["2024-04-04",21.07,21.32,20.04,20.05,831900.0],["2024-04-05",19.94,20.179,19.6,19.73,961300.0],["2024-04-08",19.93,20.08,19.65,19.74,787500.0],["2024-04-09",19.76,20.335,19.75,20.05,955600.0],["2024-04-10",19.45,19.51,18.83,19.22,1307900.0],["2024-04-11",20.48,21.58,20.32,20.75,3162300.0],["2024-04-12",20.5,20.74,19.738,20.06,968800.0],["2024-04-15",20.06,21.68,20.01,20.11,2028900.0],["2024-04-16",20.09,20.73,20.04,20.48,979900.0],["2024-04-17",20.53,20.66,19.77,20.11,653100.0],["2024-04-18",20.03,20.32,19.723,19.82,583600.0],["2024-04-19",19.68,20.06,19.3,19.63,613000.0],["2024-04-22",19.8,19.88,19.3,19.4,710000.0],["2024-04-23",19.49,20.425,19.43,20.19,707900.0],["2024-04-24",20.21,20.54,20.04,20.46,793500.0],["2024-04-25",19.84,20.18,19.57,20.05,589800.0],["2024-04-26",20.1,20.8,19.88,20.8,506300.0],["2024-04-29",20.98,21.16,20.67,21.11,576500.0],["2024-04-30",20.89,20.896,20.368,20.51,571100.0],["2024-05-01",20.5,21.56,20.32,20.83,890200.0],["2024-05-02",21.52,21.53,20.27,20.8,1020600.0],["2024-05-03",21.33,21.34,20.71,20.99,763900.0],["2024-05-06",21.19,21.31,20.74,21.2,604500.0],["2024-05-07",21.2,21.54,20.91,20.95,596800.0],["2024-05-08",20.33,20.53,19.98,20.32,1466300.0],["2024-05-09",22.0,23.49,21.97,22.41,2549400.0],["2024-05-10",23.25,23.79,22.45,23.52,1915500.0],["2024-05-13",23.89,25.77,23.89,25.26,2105900.0],["2024-05-14",25.75,26.22,25.514,25.96,1114200.0],["2024-05-15",26.41,26.487,25.42,25.67,1172000.0],["2024-05-16",25.25,25.52,24.8,25.1,1025000.0],["2024-05-17",25.1,25.33,24.696,25.13,848100.0],["2024-05-20",25.09,25.86,24.92,25.34,963400.0],["2024-05-21",24.98,25.18,24.583,24.79,761600.0],["2024-05-22",24.71,25.54,24.71,25.03,831800.0],["2024-05-23",25.02,25.43,24.57,24.6,846200.0],["2024-05-24",24.66,25.285,24.59,24.66,751600.0],["2024-05-28",24.69,25.12,24.26,25.03,741700.0],["2024-05-29",24.5,25.03,24.3,24.55,621900.0],["2024-05-30",24.53,25.4,24.46,25.06,653100.0],["2024-05-31",25.09,26.27,25.06,25.23,1226700.0],["2024-06-03",25.55,25.55,24.66,24.94,1097600.0],["2024-06-04",24.64,25.25,24.42,24.47,581400.0],["2024-06-05",24.6,25.04,24.42,24.82,610800.0],["2024-06-06",24.6,25.82,24.6,25.54,686000.0],["2024-06-07",25.07,25.29,24.53,24.53,1041400.0],["2024-06-10",24.32,24.81,24.19,24.64,710300.0],["2024-06-11",24.42,24.99,24.306,24.64,552300.0],["2024-06-12",25.26,25.565,24.62,24.73,654700.0],["2024-06-13",24.72,24.9,23.86,23.92,751400.0],["2024-06-14",23.58,23.93,22.59,22.7,1038900.0],["2024-06-17",22.59,22.68,22.071,22.36,685700.0],["2024-06-18",22.05,22.39,21.84,21.86,602600.0],["2024-06-20",21.8,22.25,21.67,21.76,636100.0],["2024-06-21",21.62,22.01,21.55,21.98,696500.0],["2024-06-24",21.9,22.28,21.72,22.17,564400.0],["2024-06-25",22.09,22.64,21.88,22.64,550200.0],["2024-06-26",22.64,23.56,22.64,23.32,729200.0],["2024-06-27",23.34,23.89,23.11,23.63,597200.0],["2024-06-28",23.71,23.805,22.91,23.43,675300.0],["2024-07-01",23.4,23.58,22.15,22.21,698400.0],["2024-07-02",21.38,21.635,20.775,21.29,1139100.0],["2024-07-03",21.36,23.08,21.36,23.01,585900.0],["2024-07-05",22.85,24.03,22.84,23.45,1060900.0],["2024-07-08",23.38,23.85,23.26,23.56,781400.0],["2024-07-09",23.42,23.55,22.73,23.31,629500.0],["2024-07-10",23.5,23.58,22.29,22.31,653300.0],["2024-07-11",22.72,22.95,22.42,22.73,902800.0],["2024-07-12",22.97,23.6,22.97,23.5,820100.0],["2024-07-15",23.7,24.25,23.36,24.0,848300.0],["2024-07-16",24.21,25.26,24.21,25.26,1272100.0],["2024-07-17",24.6,25.5,24.36,24.37,828100.0],["2024-07-18",24.4,24.76,23.1,23.14,731400.0],["2024-07-19",23.02,23.16,22.66,22.8,524700.0],["2024-07-22",23.21,23.34,22.56,22.69,574300.0],["2024-07-23",22.6,23.44,22.542,23.15,531300.0],["2024-07-24",22.88,23.2,22.19,22.23,473500.0],["2024-07-25",22.27,22.815,22.05,22.11,549300.0],["2024-07-26",22.6,22.906,22.32,22.72,579800.0],["2024-07-29",22.86,22.98,22.05,22.29,742300.0],["2024-07-30",22.47,22.56,21.57,21.89,1225000.0],["2024-07-31",23.22,27.0,23.181,26.11,3208200.0],["2024-08-01",25.98,26.25,22.68,23.28,1870500.0],["2024-08-02",22.5,23.875,22.22,23.81,1445500.0],["2024-08-05",21.43,24.59,21.13,24.54,1503200.0],["2024-08-06",24.54,24.54,23.5,23.54,1116400.0],["2024-08-07",23.84,24.19,22.45,22.45,870500.0],["2024-08-08",22.4,23.45,22.4,23.2,662900.0],["2024-08-09",23.47,23.67,22.945,23.46,386100.0],["2024-08-12",23.18,23.38,22.6,23.28,575500.0],["2024-08-13",23.5,24.26,23.39,24.26,781300.0],["2024-08-14",24.35,24.41,23.255,23.26,520000.0],["2024-08-15",23.32,24.35,23.26,24.27,598400.0],["2024-08-16",24.18,24.72,23.97,24.69,468700.0],["2024-08-19",24.82,25.97,24.7,25.96,595000.0],["2024-08-20",25.86,26.38,25.45,25.65,605300.0],["2024-08-21",25.84,26.315,25.54,26.22,469700.0],["2024-08-22",26.3,26.48,26.07,26.46,634300.0],["2024-08-23",26.57,27.62,26.47,26.6,721900.0],["2024-08-26",26.84,26.96,26.39,26.73,555600.0],["2024-08-27",26.45,26.589,25.82,26.28,419400.0],["2024-08-28",26.14,26.22,24.2,24.28,659000.0],["2024-08-29",24.59,25.49,24.4,25.19,493000.0],["2024-08-30",25.25,25.311,24.1,24.87,542200.0],["2024-09-03",24.49,24.73,23.78,23.97,457900.0],["2024-09-04",23.75,24.365,23.6,23.72,300700.0],["2024-09-05",23.76,24.32,23.57,24.26,290200.0],["2024-09-06",24.35,24.551,23.775,24.13,593100.0],["2024-09-09",24.11,24.68,23.76,24.4,590900.0],["2024-09-10",24.4,24.4,23.61,24.1,403800.0],["2024-09-11",24.21,24.89,23.97,24.81,324800.0],["2024-09-12",24.47,25.04,24.15,24.61,447600.0],["2024-09-13",24.95,25.68,24.81,25.31,409600.0],["2024-09-16",25.25,25.33,24.651,24.91,331400.0],["2024-09-17",25.05,25.33,24.7,24.86,352700.0],["2024-09-18",25.17,26.039,25.01,25.29,584000.0],["2024-09-19",26.0,26.135,25.58,25.85,514300.0],["2024-09-20",25.75,26.08,25.425,25.46,326000.0],["2024-09-23",25.54,25.58,24.89,24.95,297500.0],["2024-09-24",25.58,26.275,25.24,26.18,451700.0],["2024-09-25",26.06,26.34,25.76,25.82,338600.0],["2024-09-26",26.3,26.3,25.02,25.36,306600.0],["2024-09-27",25.78,26.19,25.62,26.12,346600.0],["2024-09-30",25.85,26.715,25.66,25.87,410200.0],["2024-10-01",25.84,25.84,23.65,24.26,1041900.0],["2024-10-02",24.14,24.86,24.12,24.5,431600.0],["2024-10-03",24.09,24.48,23.44,24.05,689500.0],["2024-10-04",24.47,24.68,23.78,24.17,510300.0],["2024-10-07",24.1,24.185,23.32,23.56,481900.0],["2024-10-08",23.54,24.02,23.25,23.62,471000.0],["2024-10-09",23.51,23.88,23.32,23.63,406800.0],["2024-10-10",23.4,23.474,22.83,22.99,627300.0],["2024-10-11",22.86,23.65,22.85,23.62,652400.0],["2024-10-14",23.41,23.522,22.88,23.11,537300.0],["2024-10-15",23.1,23.82,22.91,23.51,483400.0],["2024-10-16",23.65,23.715,23.0,23.23,451900.0],["2024-10-17",23.09,23.09,22.63,22.64,434000.0],["2024-10-18",22.7,22.775,21.9,22.38,803000.0],["2024-10-21",22.3,22.585,21.84,21.86,548500.0],["2024-10-22",21.77,21.937,21.36,21.53,895400.0],["2024-10-23",22.62,23.25,22.02,22.43,849200.0],["2024-10-24",22.61,23.105,22.46,22.78,438600.0],["2024-10-25",22.87,23.05,22.41,22.43,409300.0],["2024-10-28",22.8,24.79,22.705,24.6,893300.0],["2024-10-29",24.6,25.66,24.328,25.07,1237100.0],["2024-10-30",26.8,32.68,26.51,29.16,4558900.0],["2024-10-31",29.04,30.364,28.88,29.26,1322100.0],["2024-11-01",29.49,30.705,29.1,30.19,1110100.0],["2024-11-04",28.95,29.98,28.12,28.16,850600.0],["2024-11-05",28.57,29.24,28.482,29.0,807500.0],["2024-11-06",30.0,30.19,29.182,29.54,862600.0],["2024-11-07",29.8,30.18,29.14,29.55,857000.0],["2024-11-08",29.72,31.41,29.41,29.67,1512400.0],["2024-11-11",30.0,31.16,29.41,29.99,1404400.0],["2024-11-12",29.18,29.8,27.51,29.12,971400.0],["2024-11-13",29.52,30.37,29.21,29.52,685700.0],["2024-11-14",29.35,29.75,28.4,28.54,482300.0],["2024-11-15",28.54,28.87,27.99,28.04,511200.0],["2024-11-18",28.04,29.87,27.78,29.81,670300.0],["2024-11-19",28.74,30.35,28.33,30.35,856900.0],["2024-11-20",30.76,30.99,29.8,30.65,545900.0],["2024-11-21",30.65,31.9,30.42,31.83,655900.0],["2024-11-22",32.0,32.86,31.9,32.11,611200.0],["2024-11-25",33.0,33.888,32.693,33.19,933700.0],["2024-11-26",33.0,33.33,32.51,33.09,520300.0],["2024-11-27",33.51,33.905,32.67,32.83,613400.0],["2024-11-29",32.91,33.725,32.46,32.61,367800.0],["2024-12-02",32.25,32.795,31.88,32.78,839800.0],["2024-12-03",32.46,34.98,32.4,34.46,1266400.0],["2024-12-04",34.71,35.98,34.5,35.45,1140100.0],["2024-12-05",35.45,35.47,33.88,34.1,594200.0],["2024-12-06",34.8,35.68,34.525,35.35,470500.0],["2024-12-09",35.59,36.11,34.12,34.75,491800.0],["2024-12-10",34.06,35.43,33.91,34.57,457500.0],["2024-12-11",35.1,35.42,34.45,34.84,424300.0],["2024-12-12",34.47,35.2,34.18,34.45,519700.0],["2024-12-13",34.68,34.93,33.72,34.07,377200.0],["2024-12-16",34.0,34.66,33.56,34.33,324300.0],["2024-12-17",33.97,34.05,32.928,33.57,646100.0],["2024-12-18",33.57,33.78,31.945,32.26,697900.0],["2024-12-19",32.47,33.07,31.671,32.0,485900.0],["2024-12-20",31.6,32.57,31.26,32.28,417300.0],["2024-12-23",32.28,32.41,31.793,32.02,352700.0],["2024-12-24",32.1,33.73,31.6,33.34,512300.0],["2024-12-26",33.0,33.1,32.5,32.74,440700.0],["2024-12-27",32.59,32.75,31.4,32.19,508300.0],["2024-12-30",31.93,32.02,31.11,31.77,418300.0],["2024-12-31",31.79,32.09,31.11,31.73,428000.0],["2025-01-02",32.28,32.69,31.7,32.04,425300.0],["2025-01-03",32.15,32.65,31.85,32.64,888200.0],["2025-01-06",33.11,34.9,32.98,34.44,3440600.0],["2025-01-07",35.0,35.09,33.16,33.42,488700.0],["2025-01-08",32.97,33.0,31.75,32.02,446800.0],["2025-01-10",31.48,32.46,30.96,31.8,411200.0],["2025-01-13",31.26,32.145,30.96,31.93,746500.0],["2025-01-14",32.24,32.24,30.82,31.28,514000.0],["2025-01-15",32.21,33.24,31.825,32.7,474500.0],["2025-01-16",33.74,35.45,33.44,34.12,998800.0],["2025-01-17",34.3,34.46,33.15,33.97,717000.0],["2025-01-21",34.35,34.55,32.92,32.95,800900.0],["2025-01-22",33.0,33.23,32.02,32.06,629300.0],["2025-01-23",31.93,32.086,30.9,31.52,1073400.0],["2025-01-24",31.55,32.02,30.83,31.2,674800.0],["2025-01-27",30.59,31.86,30.05,30.44,754200.0],["2025-01-28",30.83,32.11,30.525,31.91,670100.0],["2025-01-29",32.09,32.46,31.16,31.87,576100.0],["2025-01-30",32.04,32.872,31.14,31.2,433400.0],["2025-01-31",31.4,31.58,30.47,30.87,475700.0],["2025-02-03",29.77,30.34,29.298,29.65,479400.0],["2025-02-04",29.85,30.98,29.8,30.78,620100.0],["2025-02-05",30.54,30.98,30.36,30.68,418800.0],["2025-02-06",30.72,31.43,30.45,31.43,438500.0],["2025-02-07",31.38,32.41,31.1,31.23,542700.0],["2025-02-10",31.44,32.96,31.35,32.1,475100.0],["2025-02-11",31.89,32.3,31.18,31.55,312800.0],["2025-02-12",31.1,32.8,30.98,32.55,422900.0],["2025-02-13",32.88,33.46,31.16,32.84,625600.0],["2025-02-14",32.75,33.39,32.5,33.36,605800.0],["2025-02-18",34.06,34.67,32.685,33.06,1597500.0],["2025-02-19",33.59,35.4,29.56,30.23,2614100.0],["2025-02-20",29.59,29.59,27.02,27.85,2000200.0],["2025-02-21",27.66,28.085,25.665,25.7,1627900.0],["2025-02-24",25.9,26.8,25.7,26.57,1241100.0],["2025-02-25",26.06,26.449,25.08,25.77,927000.0],["2025-02-26",25.94,26.635,25.93,26.12,554900.0],["2025-02-27",26.52,26.73,25.7,26.12,862500.0],["2025-02-28",25.9,27.01,25.4,26.89,864200.0],["2025-03-03",26.96,27.02,25.085,25.09,777000.0],["2025-03-04",24.61,25.5,23.74,25.22,1075600.0],["2025-03-05",25.23,25.74,24.81,25.67,630600.0],["2025-03-06",25.17,26.285,24.97,25.22,625700.0],["2025-03-07",25.22,25.785,24.376,25.5,795700.0],["2025-03-10",25.0,25.22,24.31,24.76,795500.0],["2025-03-11",26.1,26.85,25.25,26.39,924400.0],["2025-03-12",27.02,27.42,25.96,26.6,636900.0],["2025-03-13",26.28,26.64,25.02,25.45,651800.0],["2025-03-14",25.79,26.1,24.97,25.64,806000.0],["2025-03-17",25.56,26.79,25.45,26.43,814400.0],["2025-03-18",26.14,26.265,25.17,25.22,506500.0],["2025-03-19",25.27,25.81,25.11,25.33,323100.0],["2025-03-20",25.42,26.2,25.34,25.88,373200.0],["2025-03-21",25.36,26.1,25.26,25.69,507400.0],["2025-03-24",26.07,26.36,25.9,26.3,405400.0],["2025-03-25",26.13,26.6,26.13,26.5,287400.0],["2025-03-26",26.43,26.575,25.65,26.11,290700.0],["2025-03-27",25.88,26.1,25.07,25.07,245500.0],["2025-03-28",25.05,25.06,23.97,24.33,371200.0],["2025-03-31",23.69,23.845,23.1,23.68,405300.0],["2025-04-01",23.72,24.1,23.44,23.97,489000.0],["2025-04-02",23.58,24.832,23.495,24.49,479600.0],["2025-04-03",23.2,23.67,22.685,23.44,603200.0],["2025-04-04",23.0,23.045,21.4,22.2,831500.0],["2025-04-07",21.0,24.29,20.826,23.41,1243600.0],["2025-04-08",23.75,24.15,22.59,22.99,631600.0],["2025-04-09",22.86,25.55,22.83,25.24,614100.0],["2025-04-10",24.96,25.315,24.18,24.51,484400.0],["2025-04-11",24.57,25.24,23.8,25.02,540700.0],["2025-04-14",25.44,25.44,24.28,24.68,532400.0],["2025-04-15",24.54,25.475,24.54,25.25,327800.0],["2025-04-16",25.0,25.3,24.31,24.75,333600.0],["2025-04-17",24.64,25.11,24.24,24.63,303300.0],["2025-04-21",24.28,24.5,23.86,24.19,295700.0],["2025-04-22",24.4,25.26,24.3,25.13,380500.0],["2025-04-23",25.8,26.305,25.564,25.79,433900.0],["2025-04-24",25.8,26.765,25.655,26.64,459400.0],["2025-04-25",26.52,26.94,26.325,26.92,357700.0],["2025-04-28",26.8,27.2,26.37,26.42,659600.0],["2025-04-29",26.59,26.95,26.43,26.65,299100.0],["2025-04-30",26.26,26.26,25.22,25.45,462700.0],["2025-05-01",25.93,26.36,25.66,26.12,706400.0],["2025-05-02",26.27,26.64,26.195,26.55,326800.0],["2025-05-05",26.2,26.88,26.145,26.3,422300.0],["2025-05-06",26.4,27.516,26.04,26.79,829100.0],["2025-05-07",26.87,29.17,26.6,29.13,1617500.0],["2025-05-08",29.69,30.31,29.11,29.52,1209900.0],["2025-05-09",29.67,30.83,29.58,30.74,770900.0],["2025-05-12",31.5,31.91,30.69,31.78,690000.0],["2025-05-13",31.52,32.52,31.45,32.4,629500.0],["2025-05-14",32.0,32.42,31.672,32.42,741300.0],["2025-05-15",32.03,32.235,31.2,31.69,605700.0],["2025-05-16",31.64,32.25,31.31,32.21,447200.0],["2025-05-19",31.38,31.57,30.89,31.56,616500.0],["2025-05-20",31.33,32.14,31.04,31.79,524100.0],["2025-05-21",31.32,32.88,31.3,32.21,530600.0],["2025-05-22",32.29,33.44,32.115,33.15,542500.0],["2025-05-23",32.8,33.89,32.62,33.76,549800.0],["2025-05-27",33.8,34.13,32.69,32.82,641900.0],["2025-05-28",33.0,33.06,32.532,32.71,352900.0],["2025-05-29",33.03,33.07,31.88,32.1,342100.0],["2025-05-30",32.16,32.49,31.711,32.42,580400.0],["2025-06-02",32.02,33.12,31.2,32.94,732600.0],["2025-06-03",32.84,33.076,32.48,32.65,405100.0],["2025-06-04",32.68,33.58,32.66,33.49,483200.0],["2025-06-05",33.74,34.07,33.065,33.39,409000.0],["2025-06-06",33.74,33.956,33.39,33.78,283100.0],["2025-06-09",33.81,33.81,31.585,32.18,603200.0],["2025-06-10",32.22,32.6,31.784,31.93,391200.0],["2025-06-11",31.98,32.3,31.57,31.71,376800.0],["2025-06-12",31.47,31.47,29.6,29.92,632000.0],["2025-06-13",29.32,29.689,28.96,29.23,489600.0],["2025-06-16",29.59,30.025,29.21,29.88,466900.0],["2025-06-17",29.42,29.96,29.21,29.46,369200.0],["2025-06-18",29.66,30.18,29.46,29.62,415800.0],["2025-06-20",29.42,29.745,28.51,29.05,419000.0],["2025-06-23",28.99,29.31,28.499,29.05,352800.0],["2025-06-24",29.62,29.81,28.97,29.32,480000.0],["2025-06-25",29.43,29.799,29.06,29.06,369100.0],["2025-06-26",29.33,29.46,28.78,29.18,358000.0],["2025-06-27",29.16,29.295,28.63,28.64,567800.0],["2025-06-30",29.08,29.74,28.815,29.33,992500.0],["2025-07-01",29.26,30.66,29.0,29.7,1339700.0],["2025-07-02",29.81,29.9,29.01,29.1,674700.0],["2025-07-03",29.0,29.48,28.76,28.9,288500.0],["2025-07-07",28.89,29.05,28.515,28.69,425900.0],["2025-07-08",28.72,29.2,27.11,27.77,877700.0],["2025-07-09",27.9,27.9,27.19,27.75,1013500.0],["2025-07-10",27.76,27.805,27.16,27.53,1023100.0],["2025-07-11",27.49,27.98,26.93,27.23,725500.0],["2025-07-14",27.14,27.545,26.62,27.01,935800.0],["2025-07-15",27.21,27.3,26.24,26.25,478800.0],["2025-07-16",26.36,26.6,25.96,26.12,581600.0],["2025-07-17",26.11,26.37,25.66,25.8,862400.0],["2025-07-18",25.92,25.92,25.4,25.69,616200.0],["2025-07-21",25.63,26.12,25.48,25.84,659300.0],["2025-07-22",25.94,26.53,25.68,26.12,710100.0],["2025-07-23",26.29,26.91,26.08,26.65,654800.0],["2025-07-24",26.5,26.62,26.0,26.02,475500.0],["2025-07-25",26.08,26.225,25.63,25.77,704500.0],["2025-07-28",25.78,25.97,25.135,25.34,625900.0],["2025-07-29",25.25,25.47,24.86,25.01,1477000.0],["2025-07-30",22.76,23.88,21.4,22.03,3415500.0],["2025-07-31",22.545,22.98,21.945,22.08,1795600.0],["2025-08-01",22.0,22.443,21.803,22.08,1110900.0],["2025-08-04",22.55,22.92,21.86,21.97,1241700.0],["2025-08-05",21.95,22.245,21.44,21.69,1477800.0],["2025-08-06",21.78,22.305,21.72,22.06,1290400.0],["2025-08-07",22.4,22.91,22.03,22.91,1372700.0],["2025-08-08",22.84,23.05,21.7,21.71,1232900.0],["2025-08-11",21.75,22.0,21.185,21.85,2262200.0],["2025-08-12",22.0,22.0,21.21,21.37,1373100.0],["2025-08-13",21.36,22.31,21.13,22.18,1231000.0],["2025-08-14",22.01,22.41,21.65,22.04,1055600.0],["2025-08-15",21.98,22.4,21.95,22.37,544900.0],["2025-08-18",22.37,23.88,22.37,23.62,1028900.0],["2025-08-19",24.25,24.44,22.87,22.96,1068800.0],["2025-08-20",22.9,23.07,22.33,22.88,697200.0],["2025-08-21",22.72,23.11,22.59,23.04,671600.0],["2025-08-22",23.33,23.9,23.07,23.62,687100.0],["2025-08-25",23.7,23.83,23.4,23.45,503100.0],["2025-08-26",23.34,23.495,22.96,22.97,454800.0],["2025-08-27",22.98,23.28,22.855,23.19,381300.0],["2025-08-28",23.23,23.72,23.15,23.62,554400.0],["2025-08-29",23.6,24.0,23.53,23.55,467200.0],["2025-09-02",23.06,23.5,22.77,23.11,438100.0],["2025-09-03",23.08,23.54,23.02,23.4,305900.0],["2025-09-04",23.53,23.53,23.065,23.4,303900.0],["2025-09-05",23.56,24.18,23.48,23.7,356100.0],["2025-09-08",23.87,24.425,23.33,24.21,504200.0],["2025-09-09",23.99,24.18,23.48,23.67,618600.0],["2025-09-10",23.69,23.74,23.08,23.24,650800.0],["2025-09-11",23.5,23.9,23.27,23.77,451500.0],["2025-09-12",23.76,24.1,23.64,23.85,557600.0],["2025-09-15",23.84,24.4,22.1,22.93,2010900.0],["2025-09-16",22.73,23.75,22.64,23.22,819400.0],["2025-09-17",23.37,24.64,23.32,24.35,906900.0],["2025-09-18",24.57,25.24,24.57,25.21,857700.0],["2025-09-19",25.73,28.0,25.73,26.67,2362800.0],["2025-09-22",26.5,26.59,25.33,25.34,854100.0],["2025-09-23",25.7,26.0,25.49,25.63,850700.0],["2025-09-24",25.6,25.73,25.02,25.05,762200.0],["2025-09-25",24.8,24.96,24.37,24.85,545300.0],["2025-09-26",24.87,25.46,24.865,25.28,536900.0],["2025-09-29",25.6,25.74,25.21,25.36,556700.0],["2025-09-30",25.45,25.58,23.88,24.41,788100.0],["2025-10-01",24.21,24.32,23.22,23.25,1041400.0],["2025-10-02",23.39,23.584,23.15,23.49,649500.0],["2025-10-03",23.65,23.91,23.31,23.47,637400.0],["2025-10-06",23.54,24.21,23.25,24.02,571800.0],["2025-10-07",24.28,24.388,23.41,23.51,454700.0],["2025-10-08",23.55,24.0,23.42,23.95,565300.0],["2025-10-09",24.05,24.191,23.195,23.41,566600.0],["2025-10-10",23.56,23.56,22.6,22.8,648300.0],["2025-10-13",22.87,22.9,22.1,22.64,606600.0],["2025-10-14",22.6,22.88,22.368,22.77,479000.0],["2025-10-15",22.92,22.99,22.53,22.71,361200.0],["2025-10-16",22.8,22.904,21.91,22.1,437800.0],["2025-10-17",21.86,22.13,21.7,21.89,516800.0],["2025-10-20",22.575,22.83,22.23,22.75,592500.0],["2025-10-21",22.64,23.26,22.51,23.13,371600.0],["2025-10-22",22.9,23.06,22.34,22.54,387700.0],["2025-10-23",22.5,23.28,22.47,22.91,451600.0],["2025-10-24",22.82,23.45,22.78,22.96,1119900.0],["2025-10-27",23.08,23.85,23.01,23.2,1215300.0],["2025-10-28",23.68,23.69,23.135,23.6,608800.0],["2025-10-29",23.28,23.299,22.53,22.86,841700.0],["2025-10-30",22.71,22.86,22.165,22.18,761700.0],["2025-10-31",22.3,22.69,22.25,22.64,648000.0],["2025-11-03",22.5,22.83,22.08,22.23,693700.0],["2025-11-04",22.31,22.44,21.6,21.63,1245700.0],["2025-11-05",22.65,22.84,20.2,20.56,1910400.0],["2025-11-06",20.29,21.0,19.96,19.98,1206600.0],["2025-11-07",19.81,20.97,19.69,20.89,880400.0],["2025-11-10",21.12,22.04,21.0,21.83,949200.0],["2025-11-11",21.81,22.43,21.81,22.4,797800.0],["2025-11-12",22.67,22.7,21.82,21.95,826500.0],["2025-11-13",21.8,22.375,21.38,22.33,846900.0],["2025-11-14",22.1,22.15,21.51,21.79,682000.0],["2025-11-17",21.76,21.76,20.36,20.42,860700.0],["2025-11-18",20.24,20.47,19.82,20.18,823300.0],["2025-11-19",20.31,20.59,20.02,20.32,689900.0],["2025-11-20",20.33,20.46,19.77,19.91,666000.0],["2025-11-21",19.86,20.34,19.355,20.2,789300.0],["2025-11-24",20.2,20.22,19.78,19.98,682900.0],["2025-11-25",20.2,20.71,20.139,20.46,824000.0],["2025-11-26",20.7,20.866,20.52,20.52,508000.0],["2025-11-28",20.87,21.37,20.83,20.93,304400.0],["2025-12-01",20.54,20.9,20.43,20.76,653600.0],["2025-12-02",20.9,21.26,20.75,21.06,704300.0],["2025-12-03",21.15,21.64,21.105,21.47,587200.0],["2025-12-04",21.53,21.66,21.156,21.48,652000.0],["2025-12-05",21.31,22.17,21.31,21.54,765000.0],["2025-12-08",21.44,21.6,21.179,21.45,498200.0],["2025-12-09",21.23,21.94,21.16,21.92,519800.0],["2025-12-10",21.68,21.99,20.94,20.99,503300.0],["2025-12-11",20.96,21.36,20.91,20.94,492900.0],["2025-12-12",20.77,21.35,20.66,20.69,735400.0],["2025-12-15",20.71,20.86,19.94,19.98,854000.0],["2025-12-16",19.99,20.75,19.99,20.42,645300.0],["2025-12-17",20.4,20.76,19.93,19.93,607200.0],["2025-12-18",20.21,20.3,19.77,19.9,1272100.0],["2025-12-19",19.94,20.015,19.735,19.92,896700.0],["2025-12-22",19.91,20.27,19.73,19.95,746300.0],["2025-12-23",19.93,19.992,19.44,19.83,1134900.0],["2025-12-24",19.72,20.17,19.58,19.97,500100.0],["2025-12-26",19.92,20.087,19.705,19.76,1160700.0],["2025-12-29",19.78,19.86,19.58,19.7,774500.0],["2025-12-30",19.6,19.76,19.5,19.71,1010900.0],["2025-12-31",19.67,19.84,19.46,19.76,877100.0],["2026-01-02",19.76,20.29,19.63,19.68,971100.0],["2026-01-05",19.85,20.35,19.67,19.72,833300.0],["2026-01-06",19.76,20.0,19.505,19.91,963000.0],["2026-01-07",20.0,20.17,19.55,19.73,746100.0],["2026-01-08",19.6,19.7,18.25,18.34,1687700.0],["2026-01-09",18.37,18.579,17.76,18.14,1239800.0],["2026-01-12",18.13,18.65,17.95,18.24,1356900.0],["2026-01-13",18.25,18.45,17.32,17.36,1207000.0],["2026-01-14",17.3,17.35,17.05,17.28,942600.0],["2026-01-15",17.35,17.38,16.924,17.07,881500.0],["2026-01-16",17.07,17.11,16.48,16.57,1128100.0],["2026-01-20",16.21,16.32,15.76,15.78,1410700.0],["2026-01-21",15.9,16.01,15.61,15.7,1185000.0],["2026-01-22",16.07,16.65,16.06,16.49,1926200.0],["2026-01-23",16.5,16.58,16.08,16.16,1151300.0],["2026-01-26",16.23,16.735,16.163,16.68,1020800.0],["2026-01-27",16.61,16.76,15.95,16.69,1674900.0],["2026-01-28",16.73,17.335,16.682,16.99,1202100.0],["2026-01-29",16.98,17.07,16.5,17.06,1011800.0],["2026-01-30",16.93,17.09,16.51,16.75,1003000.0],["2026-02-02",16.71,17.32,16.51,16.9,1318800.0],["2026-02-03",16.75,16.755,15.53,16.05,2443800.0],["2026-02-04",16.13,16.18,15.3,15.84,1489300.0],["2026-02-05",15.8,16.36,15.07,15.16,1360700.0],["2026-02-06",15.27,15.55,15.1,15.46,797300.0],["2026-02-09",15.42,15.7,15.208,15.57,1381100.0],["2026-02-10",15.0,15.59,14.65,15.49,1663000.0],["2026-02-11",15.48,15.52,14.302,14.44,2042900.0],["2026-02-12",14.56,14.56,13.47,13.8,2098300.0],["2026-02-13",13.59,14.55,13.59,14.34,1260200.0],["2026-02-17",14.41,14.5,13.07,13.1,3382800.0],["2026-02-18",10.31,12.59,10.25,12.35,7083500.0],["2026-02-19",11.81,11.82,11.01,11.32,4095800.0],["2026-02-20",11.24,12.03,11.24,11.68,2620800.0],["2026-02-23",11.55,11.55,10.63,10.65,2345000.0],["2026-02-24",10.68,11.17,10.5,11.06,2030100.0],["2026-02-25",11.07,11.3,10.88,11.08,1495300.0],["2026-02-26",11.21,12.29,11.21,11.69,2730400.0],["2026-02-27",11.49,11.78,10.64,10.83,2092400.0],["2026-03-02",10.15,10.62,10.15,10.45,1625600.0],["2026-03-03",10.22,10.88,10.15,10.69,1027000.0],["2026-03-04",10.78,10.92,10.57,10.87,712100.0],["2026-03-05",10.87,11.51,10.87,11.38,1429000.0],["2026-03-06",11.23,11.33,10.93,11.33,771500.0],["2026-03-09",11.04,11.26,10.768,11.26,939000.0],["2026-03-10",11.23,11.23,10.68,10.93,806400.0],["2026-03-11",11.01,11.31,10.755,10.83,955400.0],["2026-03-12",10.79,10.97,10.32,10.35,743000.0],["2026-03-13",10.45,10.62,10.29,10.46,941900.0],["2026-03-16",10.62,10.65,10.385,10.46,627400.0],["2026-03-17",10.6,11.26,10.52,10.99,912300.0],["2026-03-18",10.8,11.12,10.53,10.54,696100.0],["2026-03-19",10.4,10.54,9.94,10.2,1295300.0],["2026-03-20",10.1,10.48,9.9,10.25,764100.0],["2026-03-23",10.24,10.41,10.01,10.16,1109100.0],["2026-03-24",10.05,10.15,9.88,10.03,927400.0],["2026-03-25",10.21,10.3,9.81,10.03,749500.0],["2026-03-26",9.91,10.33,9.91,10.12,722900.0],["2026-03-27",9.99,10.01,9.74,9.76,945000.0],["2026-03-30",9.8,9.986,9.67,9.82,778700.0],["2026-03-31",9.97,10.17,9.83,10.02,683500.0],["2026-04-01",10.15,10.255,9.79,10.15,633300.0],["2026-04-02",9.93,10.19,9.75,10.03,579700.0],["2026-04-06",10.05,10.55,10.02,10.28,574600.0],["2026-04-07",10.24,10.28,10.05,10.15,544600.0],["2026-04-08",10.62,10.75,10.1,10.13,522400.0],["2026-04-09",10.03,10.27,9.85,10.19,603400.0],["2026-04-10",10.24,10.5,10.13,10.31,651300.0],["2026-04-13",10.18,10.58,9.86,10.51,954700.0],["2026-04-14",10.63,10.88,10.37,10.53,868200.0],["2026-04-15",10.5,10.92,10.46,10.64,634100.0],["2026-04-16",10.79,10.93,10.675,10.9,629600.0],["2026-04-17",10.92,11.39,10.73,10.91,1030200.0],["2026-04-20",10.81,10.9,10.45,10.74,911600.0],["2026-04-21",10.77,11.02,10.48,10.52,1153800.0],["2026-04-22",10.67,10.97,10.555,10.69,593800.0],["2026-04-23",10.51,10.54,10.0,10.21,806800.0],["2026-04-24",10.23,10.65,10.21,10.64,508400.0],["2026-04-27",10.57,10.86,10.44,10.63,635100.0],["2026-04-28",10.77,10.82,10.22,10.36,903800.0],["2026-04-29",12.15,13.235,11.72,12.12,4208300.0],["2026-04-30",12.055,12.055,11.37,11.64,1366300.0],["2026-05-01",11.8,12.34,11.77,12.15,893500.0],["2026-05-04",12.15,12.39,11.57,11.57,737900.0],["2026-05-05",11.61,11.76,11.43,11.57,521400.0],["2026-05-06",11.6,11.653,11.22,11.26,683900.0],["2026-05-07",11.3,12.04,11.3,11.75,844400.0],["2026-05-08",11.4,11.53,11.06,11.45,1060200.0],["2026-05-11",11.4,11.41,10.96,11.05,827700.0],["2026-05-12",11.1,11.15,10.75,10.91,645700.0],["2026-05-13",10.83,10.83,10.42,10.69,781000.0],["2026-05-14",10.69,10.71,10.15,10.17,814800.0],["2026-05-15",10.19,10.51,10.11,10.35,587200.0],["2026-05-18",10.35,10.81,10.35,10.72,1156600.0],["2026-05-19",10.82,11.17,10.58,10.62,666000.0],["2026-05-20",10.56,10.79,10.2,10.76,681300.0],["2026-05-21",10.59,10.93,10.3,10.84,558000.0],["2026-05-22",10.86,11.1,10.73,11.09,528800.0],["2026-05-26",11.02,11.1,10.77,10.95,711800.0],["2026-05-27",10.9,11.32,10.79,10.95,504400.0],["2026-05-28",10.94,11.15,10.793,11.0,638200.0],["2026-05-29",10.88,11.57,10.71,10.99,3014200.0],["2026-06-01",11.05,11.48,10.91,11.45,1416600.0],["2026-06-02",11.3,11.3,10.58,10.58,984000.0],["2026-06-03",10.5,10.5,9.981,10.07,1148300.0],["2026-06-04",10.22,10.42,10.12,10.28,569900.0],["2026-06-05",10.25,10.49,10.11,10.24,677000.0],["2026-06-08",10.14,10.48,10.0,10.25,524000.0],["2026-06-09",10.17,10.515,10.12,10.3,571600.0],["2026-06-10",10.14,10.37,10.04,10.07,754700.0],["2026-06-11",10.0,10.07,9.665,9.86,1208300.0],["2026-06-12",9.9,10.196,9.72,9.96,527300.0],["2026-06-15",10.0,10.32,9.89,9.97,618600.0],["2026-06-16",9.88,10.04,9.71,9.88,523400.0],["2026-06-17",9.86,10.005,9.58,9.62,558100.0],["2026-06-18",10.06,10.87,9.855,10.38,3418800.0],["2026-06-22",10.38,10.39,9.94,9.94,1221000.0],["2026-06-23",10.08,10.24,9.94,10.15,555200.0],["2026-06-24",10.15,10.85,10.15,10.58,623300.0],["2026-06-25",10.44,10.545,10.1,10.1,706800.0],["2026-06-26",10.16,11.16,10.16,11.13,880400.0],["2026-06-29",11.1,11.25,10.66,10.66,654500.0],["2026-06-30",10.56,10.65,10.26,10.32,535800.0],["2026-07-01",10.52,11.065,10.4,10.91,591800.0],["2026-07-02",10.98,11.18,10.68,10.81,470200.0],["2026-07-06",10.8,11.15,10.6,11.12,612066.773081],["2026-07-07",11.22,11.51,11.18,11.22,607774.487785],["2026-07-08",11.13,11.17,10.71,10.87,421723.795385],["2026-07-09",10.63,10.95,10.5,10.92,416231.936156],["2026-07-10",11.04,11.105,10.83,11.04,296772.43482],["2026-07-13",11.1,11.48,11.1,11.27,544122.881678],["2026-07-14",11.05,11.18,10.86,11.07,471723.286305],["2026-07-15",11.34,11.48,11.16,11.25,365552.35808],["2026-07-16",11.44,11.95,11.25,11.64,919267.790063],["2026-07-17",11.51,11.69,11.21,11.22,510648.015014],["2026-07-20",11.26,11.54,11.0038,11.5,417424.541025],["2026-07-21",11.2,11.42,10.88,11.03,506353.311328],["2026-07-22",11.1,11.19,10.4101,10.5,1024095.682747],["2026-07-23",10.51,10.57,10.17,10.29,668151.30642],["2026-07-24",10.4,10.59,10.33,10.46,668008.393841],["2026-07-27",10.71,11.37,10.69,11.06,516640.15005],["2026-07-28",11.16,11.76,11.16,11.59,806781.637387],["2026-07-29",9.38,9.55,8.75,9.21,3108688.013922],["2026-07-30",9.1,9.34,8.85,9.18,2399520.002112],["2026-07-31",9,9.295,8.865,8.93,1231548.689199]]}