{"t":"GH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-10-04",27.75,35.5,27.04,32.2,10336300.0],["2018-10-05",31.89,32.69,28.75,29.2,1703300.0],["2018-10-08",29.78,30.41,28.52,29.55,1061800.0],["2018-10-09",29.63,32.56,28.73,31.51,719600.0],["2018-10-10",31.51,32.68,30.66,30.92,1297400.0],["2018-10-11",31.58,32.4,30.85,31.6,478500.0],["2018-10-12",32.0,34.42,31.98,33.58,483800.0],["2018-10-15",33.88,34.34,32.72,33.37,471300.0],["2018-10-16",33.75,37.9,33.75,37.72,690400.0],["2018-10-17",38.49,43.8,37.77,40.73,935900.0],["2018-10-18",40.53,44.25,37.75,40.11,1296200.0],["2018-10-19",40.51,43.25,35.38,35.79,774000.0],["2018-10-22",36.01,38.37,35.52,37.41,363600.0],["2018-10-23",36.46,36.5,33.43,34.48,502200.0],["2018-10-24",34.06,37.84,34.06,34.71,308500.0],["2018-10-25",34.55,35.24,32.18,35.14,379500.0],["2018-10-26",34.82,35.72,33.6,34.99,329600.0],["2018-10-29",36.0,37.0,31.52,32.59,516300.0],["2018-10-30",31.99,34.24,31.01,34.07,340900.0],["2018-10-31",34.41,35.89,33.05,33.48,340000.0],["2018-11-01",33.64,35.77,33.34,34.23,295400.0],["2018-11-02",34.16,40.22,34.16,40.11,453800.0],["2018-11-05",40.07,40.98,35.13,35.13,523200.0],["2018-11-06",35.0,37.43,35.0,35.69,374200.0],["2018-11-07",35.92,38.0,35.71,36.86,392600.0],["2018-11-08",37.05,38.29,36.8,38.18,198900.0],["2018-11-09",38.15,38.5,35.5,38.1,453400.0],["2018-11-12",38.1,39.97,38.1,39.12,339200.0],["2018-11-13",39.65,39.65,37.2,37.67,388400.0],["2018-11-14",38.0,38.37,36.66,37.26,254900.0],["2018-11-15",37.5,38.13,36.3,37.5,288900.0],["2018-11-16",37.25,37.6,36.87,37.25,138900.0],["2018-11-19",37.22,37.74,32.15,33.62,507800.0],["2018-11-20",33.66,35.85,31.06,34.74,542700.0],["2018-11-21",34.76,38.0,33.69,37.16,680600.0],["2018-11-23",38.69,38.83,37.25,38.4,393200.0],["2018-11-26",39.79,40.0,38.0,39.81,643200.0],["2018-11-27",39.35,39.99,37.01,38.05,492200.0],["2018-11-28",38.5,39.45,37.62,37.73,264700.0],["2018-11-29",37.5,37.87,37.05,37.55,341400.0],["2018-11-30",38.17,38.69,35.43,35.73,893300.0],["2018-12-03",36.7,46.28,36.38,45.94,2034500.0],["2018-12-04",45.99,45.99,41.3,42.46,1196000.0],["2018-12-06",41.5,46.27,40.28,46.1,798700.0],["2018-12-07",46.4,49.55,44.13,45.01,1339200.0],["2018-12-10",45.5,45.68,42.15,43.66,318900.0],["2018-12-11",44.28,46.41,43.21,43.74,427800.0],["2018-12-12",44.28,44.65,42.01,42.44,406000.0],["2018-12-13",42.76,43.2,40.3,41.89,537000.0],["2018-12-14",41.73,41.85,38.02,39.81,778000.0],["2018-12-17",39.75,39.8,36.19,36.24,757700.0],["2018-12-18",36.49,37.75,34.55,34.92,689300.0],["2018-12-19",35.19,37.83,35.17,36.23,674000.0],["2018-12-20",36.68,37.05,34.13,35.68,880500.0],["2018-12-21",35.9,37.27,33.61,34.35,2787400.0],["2018-12-24",33.51,34.92,32.4,32.53,304100.0],["2018-12-26",32.82,35.99,32.33,35.46,427800.0],["2018-12-27",34.93,36.01,33.68,35.63,351400.0],["2018-12-28",35.92,38.54,35.79,37.71,468800.0],["2018-12-31",38.03,38.65,36.38,37.59,361800.0],["2019-01-02",37.16,38.64,35.36,36.5,524500.0],["2019-01-03",36.17,36.17,33.7,34.3,414500.0],["2019-01-04",34.82,36.99,34.0,36.2,559500.0],["2019-01-07",36.39,39.2,36.22,38.14,349200.0],["2019-01-08",38.69,39.98,38.0,39.93,411000.0],["2019-01-09",40.8,40.87,39.36,39.97,445500.0],["2019-01-10",39.23,41.62,38.54,41.54,456600.0],["2019-01-11",41.52,43.48,40.8,42.94,380400.0],["2019-01-14",42.88,43.3,39.49,39.53,479600.0],["2019-01-15",39.69,41.99,39.69,40.08,425100.0],["2019-01-16",40.47,41.2,39.67,40.34,233000.0],["2019-01-17",40.31,41.8,40.24,41.39,264300.0],["2019-01-18",41.48,42.28,40.47,41.25,234400.0],["2019-01-22",41.0,41.87,39.71,40.61,242100.0],["2019-01-23",41.0,41.3,39.37,39.99,200100.0],["2019-01-24",40.0,40.39,39.1,39.47,199900.0],["2019-01-25",39.82,40.46,38.71,39.25,709400.0],["2019-01-28",39.51,41.41,39.05,41.14,380200.0],["2019-01-29",41.14,41.87,40.47,40.47,142900.0],["2019-01-30",40.5,40.84,38.81,39.86,260800.0],["2019-01-31",39.73,41.8,39.28,40.34,251400.0],["2019-02-01",40.09,40.51,39.07,40.2,184200.0],["2019-02-04",40.19,41.0,39.31,39.9,232000.0],["2019-02-05",40.0,42.49,39.51,42.02,391200.0],["2019-02-06",41.92,42.9,40.86,41.27,128800.0],["2019-02-07",41.11,41.34,39.63,39.97,184400.0],["2019-02-08",39.95,40.5,38.88,39.92,217400.0],["2019-02-11",39.85,41.68,39.13,41.43,289600.0],["2019-02-12",41.43,42.44,41.24,42.03,173800.0],["2019-02-13",42.29,43.83,41.61,43.06,245400.0],["2019-02-14",43.02,49.12,42.3,48.87,1217500.0],["2019-02-15",50.21,52.13,49.25,51.07,802400.0],["2019-02-19",52.62,54.32,49.46,50.23,658300.0],["2019-02-20",50.53,51.39,49.66,50.42,405400.0],["2019-02-21",50.44,52.92,50.43,52.91,442800.0],["2019-02-22",53.99,57.0,53.25,54.13,631600.0],["2019-02-25",56.17,57.16,55.01,55.06,485900.0],["2019-02-26",55.89,56.6,54.0,54.9,333600.0],["2019-02-27",55.0,57.26,54.75,55.67,282400.0],["2019-02-28",58.25,67.13,57.8,66.64,1084300.0],["2019-03-01",67.51,74.47,67.0,70.59,1611700.0],["2019-03-04",71.89,72.6,65.9,68.03,979200.0],["2019-03-05",66.6,69.51,66.38,67.04,367300.0],["2019-03-06",67.04,68.18,61.24,61.94,731800.0],["2019-03-07",62.0,64.2,58.18,62.71,586100.0],["2019-03-08",62.38,63.1,60.72,62.92,357000.0],["2019-03-11",63.03,68.23,63.03,66.82,569600.0],["2019-03-12",68.7,74.82,68.01,74.0,981600.0],["2019-03-13",78.95,98.25,78.51,94.45,3711100.0],["2019-03-14",95.01,100.74,94.15,97.51,2092000.0],["2019-03-15",97.21,106.58,96.62,97.98,2242900.0],["2019-03-18",98.05,101.4,87.13,93.5,1919000.0],["2019-03-19",94.97,95.07,87.21,91.23,1318700.0],["2019-03-20",91.09,91.24,87.04,88.08,813600.0],["2019-03-21",87.95,90.0,83.96,85.07,1325100.0],["2019-03-22",84.93,85.0,78.35,79.01,1401400.0],["2019-03-25",79.2,81.0,75.2,76.88,1573300.0],["2019-03-26",79.06,79.61,77.56,77.8,917900.0],["2019-03-27",78.42,78.5,70.75,72.86,1274400.0],["2019-03-28",73.0,74.92,73.0,73.7,827500.0],["2019-03-29",74.63,79.21,73.0,76.7,1304900.0],["2019-04-01",77.16,78.34,68.05,68.62,2525100.0],["2019-04-02",65.76,68.31,61.69,67.0,5623100.0],["2019-04-03",68.0,70.2,66.85,70.02,2345800.0],["2019-04-04",70.5,71.5,68.06,70.11,1797600.0],["2019-04-05",70.24,70.98,69.02,70.0,989000.0],["2019-04-08",69.96,70.19,65.87,66.15,1176300.0],["2019-04-09",66.16,68.98,66.01,66.18,596700.0],["2019-04-10",68.81,74.1,67.51,73.99,3551100.0],["2019-04-11",74.15,75.8,71.15,72.09,1820300.0],["2019-04-12",72.65,77.72,72.31,77.54,1982600.0],["2019-04-15",77.04,77.45,72.15,74.02,2288200.0],["2019-04-16",75.97,78.1,75.89,76.62,1554700.0],["2019-04-17",74.2,74.81,67.52,72.71,2595500.0],["2019-04-18",72.6,72.65,68.06,70.51,1397600.0],["2019-04-22",69.15,70.0,63.8,63.94,2055100.0],["2019-04-23",63.8,68.4,63.8,66.72,1178100.0],["2019-04-24",67.64,67.84,64.76,65.5,731900.0],["2019-04-25",65.11,66.17,64.5,65.38,530400.0],["2019-04-26",65.23,68.11,64.5,67.4,556100.0],["2019-04-29",67.03,67.25,64.87,66.12,665300.0],["2019-04-30",66.28,68.9,65.19,65.51,709700.0],["2019-05-01",65.98,65.98,63.58,65.01,712700.0],["2019-05-02",64.78,66.99,64.01,66.33,477400.0],["2019-05-03",65.91,69.45,65.13,69.02,680100.0],["2019-05-06",63.65,69.97,63.0,69.51,734200.0],["2019-05-07",68.79,69.14,67.46,68.47,587400.0],["2019-05-08",68.28,68.28,64.7,64.74,890300.0],["2019-05-09",64.0,65.01,62.01,64.07,1016900.0],["2019-05-10",74.09,79.74,71.02,76.0,4967600.0],["2019-05-13",74.0,75.41,70.13,72.25,1465900.0],["2019-05-14",72.52,73.27,71.28,72.5,1033800.0],["2019-05-15",72.0,77.6,71.21,77.45,1128800.0],["2019-05-16",77.88,80.0,76.28,76.6,1173700.0],["2019-05-17",74.99,77.36,73.84,76.18,644300.0],["2019-05-20",75.14,79.28,74.8,78.27,1096400.0],["2019-05-21",75.4,76.89,73.9,76.38,934800.0],["2019-05-22",74.37,75.13,71.05,71.5,1187000.0],["2019-05-23",72.53,76.15,71.35,75.81,4684500.0],["2019-05-24",75.58,77.9,74.2,77.0,1525300.0],["2019-05-28",77.18,80.88,76.29,77.69,1807800.0],["2019-05-29",77.16,79.24,75.5,76.56,933700.0],["2019-05-30",76.1,78.5,75.75,77.54,774200.0],["2019-05-31",76.3,78.27,75.26,76.88,600200.0],["2019-06-03",77.01,80.4,76.57,78.17,1256400.0],["2019-06-04",79.5,85.49,79.0,85.27,1896900.0],["2019-06-05",84.83,88.89,84.81,87.58,1396900.0],["2019-06-06",87.75,89.22,86.78,87.93,1611400.0],["2019-06-07",87.95,91.09,87.82,90.85,2501800.0],["2019-06-10",92.73,93.7,89.4,90.27,1081300.0],["2019-06-11",91.37,91.59,85.28,87.11,966100.0],["2019-06-12",86.45,88.46,86.24,87.62,503700.0],["2019-06-13",87.91,91.18,87.65,89.81,740000.0],["2019-06-14",89.92,90.96,87.12,88.82,334000.0],["2019-06-17",88.93,91.41,88.61,89.55,546400.0],["2019-06-18",91.26,94.44,90.03,91.11,1073000.0],["2019-06-19",91.37,91.99,88.2,89.48,462200.0],["2019-06-20",90.64,92.25,89.22,89.6,629200.0],["2019-06-21",89.0,89.66,85.7,88.47,940200.0],["2019-06-24",88.66,89.19,86.8,88.14,560500.0],["2019-06-25",88.15,89.5,85.72,86.63,534900.0],["2019-06-26",87.46,87.73,80.77,82.7,1202200.0],["2019-06-27",83.16,84.96,82.5,84.17,583300.0],["2019-06-28",84.81,86.81,83.55,86.33,2642100.0],["2019-07-01",88.35,90.98,86.5,88.13,686600.0],["2019-07-02",88.0,88.0,85.01,85.76,565300.0],["2019-07-03",85.8,87.08,85.52,86.0,272300.0],["2019-07-05",85.94,89.25,85.63,86.0,743000.0],["2019-07-08",85.5,85.69,82.6,83.42,465300.0],["2019-07-09",82.93,86.03,82.75,84.79,406400.0],["2019-07-10",85.51,90.75,85.51,88.85,908700.0],["2019-07-11",90.01,92.84,88.59,89.51,705900.0],["2019-07-12",89.07,89.91,84.5,86.4,769800.0],["2019-07-15",86.77,95.56,86.61,92.97,1112000.0],["2019-07-16",93.47,96.68,88.21,88.62,1348100.0],["2019-07-17",88.52,93.5,86.04,92.33,760400.0],["2019-07-18",91.78,94.44,91.26,93.67,619700.0],["2019-07-19",93.62,95.61,93.41,93.65,516800.0],["2019-07-22",93.88,97.15,93.17,93.78,483900.0],["2019-07-23",94.22,94.81,92.02,93.67,258000.0],["2019-07-24",93.63,95.7,92.95,95.59,251900.0],["2019-07-25",95.7,96.28,93.16,93.82,435500.0],["2019-07-26",94.39,98.0,93.94,96.97,410300.0],["2019-07-29",97.84,98.75,91.33,92.72,642300.0],["2019-07-30",93.04,97.94,91.63,96.99,489600.0],["2019-07-31",96.34,97.5,92.0,93.99,471400.0],["2019-08-01",94.13,96.49,93.12,94.47,479900.0],["2019-08-02",93.26,93.76,87.05,92.06,832400.0],["2019-08-05",89.88,90.98,85.29,87.22,879200.0],["2019-08-06",89.82,91.44,85.73,90.5,1098700.0],["2019-08-07",105.01,111.69,98.51,109.7,4432500.0],["2019-08-08",109.2,112.22,106.53,110.3,1485100.0],["2019-08-09",105.56,107.18,100.6,103.08,2184200.0],["2019-08-12",101.12,101.99,96.01,98.63,1596400.0],["2019-08-13",98.0,101.49,96.19,101.27,1544200.0],["2019-08-14",99.07,101.84,94.44,98.7,1120400.0],["2019-08-15",98.73,99.33,97.04,98.93,558000.0],["2019-08-16",100.4,101.88,99.64,101.52,1102000.0],["2019-08-19",103.0,103.39,97.92,99.35,625600.0],["2019-08-20",99.33,104.09,98.1,102.26,704500.0],["2019-08-21",103.94,105.84,101.37,104.36,635600.0],["2019-08-22",102.02,102.02,95.5,98.62,1335200.0],["2019-08-23",97.91,99.43,94.1,94.64,725500.0],["2019-08-26",93.02,95.99,91.48,94.36,850300.0],["2019-08-27",95.52,98.48,93.34,93.93,916900.0],["2019-08-28",93.34,93.35,89.73,90.31,1053600.0],["2019-08-29",91.93,94.66,91.02,94.04,577600.0],["2019-08-30",92.57,94.0,84.5,87.53,2254700.0],["2019-09-03",85.7,87.0,83.07,83.74,1163200.0],["2019-09-04",84.19,86.23,80.87,81.25,1186300.0],["2019-09-05",82.0,84.18,81.0,82.66,780000.0],["2019-09-06",82.92,83.65,80.13,81.56,936700.0],["2019-09-09",81.42,82.56,80.94,81.03,1408500.0],["2019-09-10",81.0,81.87,79.67,80.71,967400.0],["2019-09-11",80.8,81.09,74.39,76.5,2566700.0],["2019-09-12",77.0,78.5,75.02,77.05,1895800.0],["2019-09-13",77.43,78.33,75.24,77.5,1067300.0],["2019-09-16",77.0,78.16,74.78,74.98,1334900.0],["2019-09-17",75.02,76.24,74.0,74.73,1826700.0],["2019-09-18",74.72,75.43,71.51,73.7,1820100.0],["2019-09-19",73.69,75.21,72.46,72.62,1140100.0],["2019-09-20",72.47,74.65,71.38,73.93,1236500.0],["2019-09-23",73.7,74.54,72.36,73.66,781900.0],["2019-09-24",74.06,74.99,71.57,72.32,874200.0],["2019-09-25",72.0,72.47,65.34,67.0,3272400.0],["2019-09-26",67.13,67.94,62.27,63.4,2755500.0],["2019-09-27",63.46,66.48,62.15,62.59,1857200.0],["2019-09-30",62.5,64.99,61.51,63.83,1810800.0],["2019-10-01",63.75,64.28,59.18,59.49,1658300.0],["2019-10-02",59.19,61.58,56.33,60.7,2689200.0],["2019-10-03",60.69,62.79,59.11,62.24,1597300.0],["2019-10-04",62.81,65.74,62.81,64.67,2414100.0],["2019-10-07",64.48,65.78,59.85,60.79,1558000.0],["2019-10-08",60.06,61.59,59.51,59.88,951600.0],["2019-10-09",60.42,61.58,58.84,60.32,719300.0],["2019-10-10",59.9,61.89,59.81,60.56,656500.0],["2019-10-11",61.31,62.94,60.39,61.56,917400.0],["2019-10-14",61.43,65.55,61.12,64.18,1504000.0],["2019-10-15",64.43,65.85,64.01,65.68,1290400.0],["2019-10-16",65.22,66.41,63.55,65.02,1109600.0],["2019-10-17",65.02,68.46,64.79,67.76,1368100.0],["2019-10-18",67.14,67.93,63.83,65.27,1510300.0],["2019-10-21",64.9,68.62,64.58,67.68,971000.0],["2019-10-22",68.0,68.33,65.45,65.63,719300.0],["2019-10-23",65.49,67.32,65.35,66.05,755000.0],["2019-10-24",66.81,68.48,65.26,67.94,569500.0],["2019-10-25",67.66,69.65,67.23,68.56,430800.0],["2019-10-28",68.66,71.97,68.58,71.15,1127500.0],["2019-10-29",70.83,71.26,69.68,70.64,652000.0],["2019-10-30",70.47,71.25,68.84,70.96,654300.0],["2019-10-31",70.7,72.28,68.68,69.5,743100.0],["2019-11-01",69.98,71.48,69.62,71.36,695400.0],["2019-11-04",71.82,73.23,70.66,71.48,687400.0],["2019-11-05",70.83,72.46,66.7,67.99,1682200.0],["2019-11-06",67.76,68.67,64.11,64.65,1182800.0],["2019-11-07",65.15,66.04,62.53,64.2,1411500.0],["2019-11-08",68.87,72.02,66.03,71.89,3773700.0],["2019-11-11",71.8,74.07,70.28,72.97,1029500.0],["2019-11-12",71.0,74.0,70.51,73.56,2085700.0],["2019-11-13",73.23,75.35,72.34,75.14,797900.0],["2019-11-14",75.56,78.15,74.62,77.35,850300.0],["2019-11-15",77.69,80.37,77.25,80.01,941500.0],["2019-11-18",80.0,80.88,78.65,78.79,1117400.0],["2019-11-19",79.19,79.72,76.13,78.36,818200.0],["2019-11-20",78.59,80.09,77.74,79.16,1069800.0],["2019-11-21",78.65,80.48,78.24,78.83,646300.0],["2019-11-22",78.8,79.82,77.2,78.04,592100.0],["2019-11-25",78.17,80.64,78.0,80.13,706100.0],["2019-11-26",80.25,80.93,77.02,78.22,599500.0],["2019-11-27",78.14,79.0,76.68,78.68,658000.0],["2019-11-29",76.78,77.93,75.12,77.67,561000.0],["2019-12-02",77.72,78.17,73.54,73.84,839500.0],["2019-12-03",72.39,75.75,71.76,75.2,639800.0],["2019-12-04",75.63,75.77,73.27,74.96,699100.0],["2019-12-05",75.32,75.77,73.19,73.58,731600.0],["2019-12-06",74.47,76.2,73.81,73.98,515100.0],["2019-12-09",73.97,74.08,71.9,72.15,609400.0],["2019-12-10",72.0,74.15,70.83,73.34,753100.0],["2019-12-11",73.48,74.09,70.71,70.78,745300.0],["2019-12-12",71.5,74.84,71.5,72.53,904300.0],["2019-12-13",73.95,76.03,73.01,75.9,668400.0],["2019-12-16",76.52,78.43,75.64,76.66,1159000.0],["2019-12-17",78.42,80.0,76.89,79.51,1556600.0],["2019-12-18",79.13,79.58,76.1,79.47,1365600.0],["2019-12-19",79.17,81.36,78.6,81.24,1800500.0],["2019-12-20",81.92,83.91,81.82,82.78,3062600.0],["2019-12-23",83.16,83.93,79.15,82.24,1167400.0],["2019-12-24",82.06,82.95,81.5,82.45,383800.0],["2019-12-26",82.69,83.19,81.48,81.96,543300.0],["2019-12-27",81.91,82.14,78.2,78.81,864900.0],["2019-12-30",79.0,79.63,76.22,77.91,668900.0],["2019-12-31",77.18,78.64,77.03,78.14,577700.0],["2020-01-02",78.59,79.86,77.56,79.41,672800.0],["2020-01-03",77.87,79.31,77.57,78.37,463400.0],["2020-01-06",77.93,81.09,77.85,79.12,1197600.0],["2020-01-07",79.91,83.07,78.21,81.57,900900.0],["2020-01-08",81.22,81.71,79.1,79.49,654500.0],["2020-01-09",80.55,80.55,77.61,78.01,772400.0],["2020-01-10",78.73,79.79,78.02,78.45,650500.0],["2020-01-13",78.64,79.19,76.25,77.54,762000.0],["2020-01-14",77.67,80.97,77.01,79.85,942100.0],["2020-01-15",79.55,81.85,79.55,80.59,890600.0],["2020-01-16",81.25,84.12,81.07,83.35,1196900.0],["2020-01-17",83.83,86.65,83.3,84.6,1628200.0],["2020-01-21",84.53,85.39,83.12,83.71,788100.0],["2020-01-22",84.38,85.5,83.78,84.61,801400.0],["2020-01-23",84.28,84.61,81.03,81.52,590600.0],["2020-01-24",82.45,82.45,78.21,80.04,646600.0],["2020-01-27",77.31,78.64,76.5,77.86,619500.0],["2020-01-28",78.51,79.4,77.86,78.64,396500.0],["2020-01-29",79.08,81.34,77.52,79.04,611200.0],["2020-01-30",78.68,79.72,76.61,79.04,494700.0],["2020-01-31",78.69,78.69,73.89,76.04,1139700.0],["2020-02-03",76.23,78.68,74.66,78.4,664900.0],["2020-02-04",79.55,81.67,79.46,80.35,581300.0],["2020-02-05",82.01,82.21,78.05,78.7,579100.0],["2020-02-06",78.9,79.4,77.62,79.16,494700.0],["2020-02-07",79.66,81.46,78.08,78.48,558900.0],["2020-02-10",78.42,80.24,78.01,78.95,608000.0],["2020-02-11",79.95,80.38,77.75,78.66,657300.0],["2020-02-12",79.38,83.42,78.1,82.8,720300.0],["2020-02-13",82.02,83.88,81.56,81.8,513800.0],["2020-02-14",82.12,84.9,81.67,84.3,742000.0],["2020-02-18",83.61,86.0,83.48,85.13,965900.0],["2020-02-19",85.7,87.97,85.53,86.66,715500.0],["2020-02-20",87.4,89.5,84.86,87.42,1120900.0],["2020-02-21",87.53,89.74,86.0,88.81,1126300.0],["2020-02-24",85.51,88.32,83.81,84.29,1614700.0],["2020-02-25",80.0,81.0,71.52,75.79,5013200.0],["2020-02-26",75.36,85.89,75.05,81.5,4237300.0],["2020-02-27",77.7,83.19,75.21,77.16,2707500.0],["2020-02-28",74.45,87.0,73.08,86.96,2892100.0],["2020-03-02",84.46,84.87,76.25,78.08,2265200.0],["2020-03-03",78.33,78.86,73.15,74.01,1580500.0],["2020-03-04",75.73,83.4,75.0,83.2,3015900.0],["2020-03-05",80.25,84.29,80.0,83.29,1374400.0],["2020-03-06",80.81,82.59,75.61,78.13,1458800.0],["2020-03-09",72.0,73.0,68.03,68.27,1890600.0],["2020-03-10",71.92,72.21,63.03,67.85,1739300.0],["2020-03-11",65.9,68.44,61.41,62.95,1594000.0],["2020-03-12",56.0,72.44,56.0,67.01,2993300.0],["2020-03-13",70.06,71.05,65.88,70.74,1986800.0],["2020-03-16",63.32,64.96,58.61,59.04,1719600.0],["2020-03-17",60.44,65.53,55.9,63.19,1650600.0],["2020-03-18",59.07,64.47,58.02,62.0,1107600.0],["2020-03-19",62.0,70.0,60.93,68.93,1291300.0],["2020-03-20",69.59,73.0,62.0,64.05,1193200.0],["2020-03-23",64.0,64.01,58.28,59.92,1254000.0],["2020-03-24",62.72,67.6,60.81,65.37,1091100.0],["2020-03-25",65.5,71.0,64.04,65.84,1333300.0],["2020-03-26",66.4,71.42,66.4,71.13,922900.0],["2020-03-27",69.29,71.97,67.01,67.79,842900.0],["2020-03-30",68.91,71.48,66.53,71.25,889000.0],["2020-03-31",70.77,71.43,68.42,69.6,828500.0],["2020-04-01",67.79,69.13,65.51,66.7,816400.0],["2020-04-02",66.69,69.4,64.33,65.12,733400.0],["2020-04-03",64.83,65.4,59.15,60.49,1147500.0],["2020-04-06",63.38,67.56,62.97,66.99,676300.0],["2020-04-07",68.72,69.36,63.52,63.98,683900.0],["2020-04-08",64.07,66.58,63.0,64.53,474400.0],["2020-04-09",67.3,69.0,65.15,68.87,906300.0],["2020-04-13",66.62,68.82,64.35,66.44,624600.0],["2020-04-14",68.16,70.58,67.89,69.3,892100.0],["2020-04-15",68.3,68.75,66.84,67.48,765900.0],["2020-04-16",68.29,70.09,67.31,69.32,760100.0],["2020-04-17",71.46,73.5,69.37,73.21,745500.0],["2020-04-20",73.65,75.91,71.53,74.0,865700.0],["2020-04-21",73.28,75.63,73.25,74.47,766100.0],["2020-04-22",74.73,77.0,74.52,75.18,482600.0],["2020-04-23",75.14,77.8,74.36,75.1,912400.0],["2020-04-24",75.15,76.68,75.12,76.19,530400.0],["2020-04-27",77.5,79.15,76.49,79.02,675900.0],["2020-04-28",80.25,80.25,76.5,76.98,801200.0],["2020-04-29",79.69,81.58,77.5,79.93,860400.0],["2020-04-30",79.57,79.81,75.69,76.96,621200.0],["2020-05-01",74.08,75.7,73.02,73.48,539500.0],["2020-05-04",72.17,74.0,71.41,73.86,536100.0],["2020-05-05",74.87,80.4,74.87,77.82,845200.0],["2020-05-06",78.9,82.85,78.25,80.85,998000.0],["2020-05-07",82.01,86.0,81.16,83.95,1538200.0],["2020-05-08",91.1,91.1,87.12,88.15,1671700.0],["2020-05-11",86.5,95.49,85.6,94.72,1946800.0],["2020-05-12",93.3,99.31,93.12,96.73,1431900.0],["2020-05-13",96.0,98.46,92.32,96.33,894100.0],["2020-05-14",95.19,96.33,91.11,92.43,842200.0],["2020-05-15",92.0,97.98,91.27,97.5,696000.0],["2020-05-18",98.49,100.0,93.37,94.42,789000.0],["2020-05-19",94.19,98.49,93.58,96.78,520800.0],["2020-05-20",97.99,99.25,95.99,96.4,432400.0],["2020-05-21",96.39,97.1,94.2,95.86,527200.0],["2020-05-22",94.87,97.19,94.84,96.91,375800.0],["2020-05-26",98.5,98.5,88.32,89.04,1214700.0],["2020-05-27",89.94,89.94,80.44,87.73,1068100.0],["2020-05-28",87.2,90.21,86.51,87.85,512000.0],["2020-05-29",88.68,90.5,87.24,90.39,785200.0],["2020-06-01",89.64,91.88,87.59,88.34,589800.0],["2020-06-02",82.25,88.67,82.0,87.38,7178100.0],["2020-06-03",87.52,88.1,84.26,84.89,2647300.0],["2020-06-04",85.22,85.44,81.79,82.67,1715000.0],["2020-06-05",83.46,84.52,81.85,83.22,1137500.0],["2020-06-08",83.5,84.0,79.0,80.3,1787200.0],["2020-06-09",80.8,82.88,79.92,80.2,1388500.0],["2020-06-10",80.59,83.44,80.03,82.79,961600.0],["2020-06-11",81.57,81.81,75.97,76.44,1213700.0],["2020-06-12",79.33,79.47,74.31,77.09,1359000.0],["2020-06-15",75.88,81.63,75.49,81.06,1105200.0],["2020-06-16",83.0,83.36,80.11,81.07,833600.0],["2020-06-17",81.18,82.32,77.69,78.31,1100900.0],["2020-06-18",78.23,80.25,78.23,79.55,632600.0],["2020-06-19",80.35,80.75,78.51,78.92,880200.0],["2020-06-22",79.3,83.17,78.26,83.1,1045300.0],["2020-06-23",84.09,87.18,82.78,83.37,1131700.0],["2020-06-24",82.5,83.22,79.5,81.27,995600.0],["2020-06-25",81.27,83.12,79.2,82.81,874800.0],["2020-06-26",82.94,83.98,79.83,80.65,3039100.0],["2020-06-29",81.1,81.78,77.57,80.0,1195900.0],["2020-06-30",79.66,81.41,78.35,81.13,940500.0],["2020-07-01",80.92,84.31,80.81,83.73,666200.0],["2020-07-02",84.04,84.95,82.77,83.55,512300.0],["2020-07-06",84.26,86.14,83.4,85.24,1366900.0],["2020-07-07",85.27,87.65,84.85,85.28,778700.0],["2020-07-08",86.89,87.17,85.61,87.13,533400.0],["2020-07-09",87.11,88.41,85.36,87.52,724000.0],["2020-07-10",86.66,87.26,85.01,85.21,406100.0],["2020-07-13",85.5,87.0,79.04,80.32,968700.0],["2020-07-14",79.66,81.18,77.5,81.14,832100.0],["2020-07-15",82.05,83.86,80.72,83.22,414500.0],["2020-07-16",83.05,83.1,81.34,82.29,457200.0],["2020-07-17",82.52,84.23,82.3,82.92,441700.0],["2020-07-20",83.28,84.8,81.87,82.67,797300.0],["2020-07-21",83.69,83.69,81.05,81.36,617200.0],["2020-07-22",81.9,83.14,81.9,82.83,335600.0],["2020-07-23",82.88,87.95,82.43,84.27,945800.0],["2020-07-24",83.29,83.49,79.75,81.6,400400.0],["2020-07-27",82.78,84.27,80.87,83.73,585500.0],["2020-07-28",83.3,84.48,81.41,82.62,522500.0],["2020-07-29",82.89,84.99,82.81,84.15,553300.0],["2020-07-30",83.02,86.57,82.99,86.03,528500.0],["2020-07-31",86.94,86.94,84.28,85.18,382300.0],["2020-08-03",85.8,87.19,84.55,86.02,590300.0],["2020-08-04",86.13,86.81,83.02,84.52,572600.0],["2020-08-05",84.73,85.84,83.69,85.06,624400.0],["2020-08-06",84.48,86.09,80.83,82.75,1072700.0],["2020-08-07",79.43,87.87,77.69,85.61,2397000.0],["2020-08-10",87.0,89.89,84.6,85.92,1181100.0],["2020-08-11",86.11,86.16,79.21,81.62,1651800.0],["2020-08-12",80.67,87.09,80.13,86.76,1122900.0],["2020-08-13",87.37,90.54,85.85,89.42,742000.0],["2020-08-14",89.88,89.88,85.11,85.46,399000.0],["2020-08-17",85.79,89.75,84.75,88.27,576400.0],["2020-08-18",88.46,91.48,88.16,90.71,767100.0],["2020-08-19",90.97,92.49,87.24,91.6,919600.0],["2020-08-20",90.83,94.75,90.3,93.61,622900.0],["2020-08-21",93.01,94.49,92.12,93.48,528700.0],["2020-08-24",95.01,96.54,92.46,92.95,887600.0],["2020-08-25",93.76,95.2,91.18,94.59,501800.0],["2020-08-26",94.97,96.58,93.51,95.23,690800.0],["2020-08-27",94.84,96.3,92.87,95.12,760200.0],["2020-08-28",96.27,97.42,94.81,96.14,560200.0],["2020-08-31",96.82,98.88,95.4,95.5,621100.0],["2020-09-01",95.0,96.31,93.02,93.23,683200.0],["2020-09-02",94.51,95.94,91.69,95.89,668000.0],["2020-09-03",95.68,95.68,91.29,92.67,722800.0],["2020-09-04",92.19,92.8,87.5,90.81,655900.0],["2020-09-08",88.88,92.82,88.08,90.97,624100.0],["2020-09-09",92.74,95.94,92.5,95.01,571800.0],["2020-09-10",94.22,99.39,94.2,95.3,687400.0],["2020-09-11",96.05,98.44,94.28,95.65,596500.0],["2020-09-14",97.29,103.5,97.19,103.15,1456200.0],["2020-09-15",103.92,104.93,101.7,103.1,1345500.0],["2020-09-16",104.0,105.0,102.22,102.9,1207000.0],["2020-09-17",100.97,102.83,98.72,100.75,900300.0],["2020-09-18",101.09,103.0,100.0,102.5,2146200.0],["2020-09-21",101.5,107.77,100.67,106.67,1277500.0],["2020-09-22",106.82,109.5,104.48,107.67,880500.0],["2020-09-23",107.74,109.4,105.63,105.85,656500.0],["2020-09-24",105.85,107.72,103.56,106.4,708600.0],["2020-09-25",106.24,112.88,105.33,111.8,1097000.0],["2020-09-28",112.0,113.0,108.72,108.99,753700.0],["2020-09-29",110.0,113.74,109.11,111.24,801900.0],["2020-09-30",110.84,112.56,110.19,111.78,597500.0],["2020-10-01",111.44,113.08,107.67,108.48,761800.0],["2020-10-02",106.99,109.9,106.66,108.22,712200.0],["2020-10-05",108.5,112.19,108.25,110.75,914900.0],["2020-10-06",111.0,112.38,109.4,109.89,501700.0],["2020-10-07",101.32,108.5,101.02,106.89,5324500.0],["2020-10-08",107.15,110.39,106.38,107.43,1901300.0],["2020-10-09",109.13,109.48,107.21,108.19,1813200.0],["2020-10-12",109.37,110.15,107.39,108.95,1096600.0],["2020-10-13",109.44,110.2,107.24,109.16,1174500.0],["2020-10-14",109.82,109.9,105.61,106.27,793200.0],["2020-10-15",104.79,105.75,101.07,102.24,1556800.0],["2020-10-16",103.38,104.45,100.76,101.0,811000.0],["2020-10-19",101.56,103.5,101.03,102.74,963600.0],["2020-10-20",102.34,103.93,101.29,101.92,755100.0],["2020-10-21",101.84,102.86,98.91,99.96,883200.0],["2020-10-22",100.19,103.0,100.0,102.69,573300.0],["2020-10-23",103.31,105.29,102.71,104.71,616000.0],["2020-10-26",104.03,105.28,101.59,102.9,484600.0],["2020-10-27",104.21,114.33,103.35,111.69,1157500.0],["2020-10-28",109.77,112.22,109.2,110.5,570100.0],["2020-10-29",111.75,112.19,108.3,109.68,447200.0],["2020-10-30",108.98,109.6,105.3,106.66,569100.0],["2020-11-02",107.28,107.93,103.63,105.09,585500.0],["2020-11-03",105.28,108.17,104.9,107.69,357100.0],["2020-11-04",109.7,115.81,109.2,113.4,758500.0],["2020-11-05",116.69,118.01,113.0,117.42,840500.0],["2020-11-06",112.51,118.97,110.63,112.96,923800.0],["2020-11-09",112.46,117.65,108.41,112.73,991000.0],["2020-11-10",110.3,114.23,108.28,112.17,584600.0],["2020-11-11",114.57,118.33,113.56,116.89,670300.0],["2020-11-12",117.73,122.31,114.7,115.98,1049900.0],["2020-11-13",118.16,118.16,115.03,116.16,397200.0],["2020-11-16",112.35,112.35,104.26,104.34,3528600.0],["2020-11-17",103.69,107.4,102.51,106.48,3131500.0],["2020-11-18",107.79,111.14,105.55,107.96,1432000.0],["2020-11-19",107.77,109.6,106.7,108.51,875800.0],["2020-11-20",108.98,113.2,108.71,112.95,881900.0],["2020-11-23",113.05,114.95,112.81,114.11,825400.0],["2020-11-24",113.96,114.44,111.84,113.0,661800.0],["2020-11-25",113.28,114.89,111.83,112.64,390400.0],["2020-11-27",113.12,118.88,113.12,118.66,388500.0],["2020-11-30",119.3,121.36,117.0,121.12,1334700.0],["2020-12-01",121.04,123.02,119.57,121.23,774100.0],["2020-12-02",119.96,119.96,115.06,119.65,913300.0],["2020-12-03",120.0,122.33,119.46,122.0,502700.0],["2020-12-04",122.29,125.0,122.29,123.65,566800.0],["2020-12-07",124.69,126.41,122.7,124.15,787800.0],["2020-12-08",124.81,126.42,123.09,126.09,651400.0],["2020-12-09",126.68,129.11,124.08,126.61,640100.0],["2020-12-10",125.44,127.96,124.72,126.06,1097200.0],["2020-12-11",127.96,129.55,122.23,124.09,780300.0],["2020-12-14",125.0,127.35,121.59,121.98,1283900.0],["2020-12-15",122.5,124.11,120.7,122.25,1163300.0],["2020-12-16",122.59,124.07,120.07,123.62,1085600.0],["2020-12-17",124.71,127.4,123.61,126.54,1588700.0],["2020-12-18",127.63,128.5,125.52,127.3,1358800.0],["2020-12-21",126.28,130.25,124.5,130.0,868000.0],["2020-12-22",131.48,136.25,130.62,135.93,1192400.0],["2020-12-23",136.27,138.65,133.85,134.44,1077200.0],["2020-12-24",134.5,136.2,132.81,133.79,171200.0],["2020-12-28",135.0,135.0,126.66,126.68,855800.0],["2020-12-29",126.34,127.11,120.1,121.62,2764700.0],["2020-12-30",122.65,126.75,121.87,126.14,1232000.0],["2020-12-31",126.64,129.7,124.37,128.88,836500.0],["2021-01-04",129.23,129.23,123.03,127.04,964300.0],["2021-01-05",125.92,128.98,125.26,128.52,632000.0],["2021-01-06",126.42,130.31,123.7,129.54,862000.0],["2021-01-07",130.39,138.41,129.93,138.36,1084800.0],["2021-01-08",139.12,147.79,139.12,142.87,1581700.0],["2021-01-11",142.0,156.62,142.0,154.57,2859400.0],["2021-01-12",155.79,161.37,153.76,160.07,1803600.0],["2021-01-13",158.64,163.42,157.24,159.36,1493800.0],["2021-01-14",159.01,161.25,154.55,157.27,1050700.0],["2021-01-15",158.44,161.55,155.07,159.29,925900.0],["2021-01-19",161.0,162.0,157.41,159.94,1092900.0],["2021-01-20",161.0,168.52,160.25,163.34,1494700.0],["2021-01-21",164.0,164.93,159.55,162.06,1009300.0],["2021-01-22",161.26,163.0,158.28,159.92,709400.0],["2021-01-25",162.0,163.21,152.06,157.3,877600.0],["2021-01-26",157.07,158.5,148.34,149.91,1403100.0],["2021-01-27",149.21,151.99,142.15,147.39,1360700.0],["2021-01-28",147.21,157.99,147.0,156.68,1400000.0],["2021-01-29",156.0,157.34,149.44,155.5,694300.0],["2021-02-01",155.31,157.77,151.54,155.41,934000.0],["2021-02-02",158.15,159.8,154.62,158.35,669200.0],["2021-02-03",158.12,160.66,156.36,158.26,498700.0],["2021-02-04",158.5,160.18,157.07,158.24,295900.0],["2021-02-05",159.55,163.47,157.53,162.59,715000.0],["2021-02-08",164.22,164.22,160.3,162.08,961700.0],["2021-02-09",162.97,164.55,161.24,163.34,1850300.0],["2021-02-10",162.71,164.1,155.44,162.02,691100.0],["2021-02-11",163.85,169.79,162.38,168.31,1257900.0],["2021-02-12",168.71,181.07,167.39,179.1,1294600.0],["2021-02-16",180.61,180.83,170.4,173.24,1017600.0],["2021-02-17",173.33,173.33,163.79,168.61,578700.0],["2021-02-18",165.69,168.5,162.5,167.34,580600.0],["2021-02-19",169.0,172.65,168.77,170.45,545700.0],["2021-02-22",169.85,171.0,159.54,159.95,779900.0],["2021-02-23",155.0,161.69,148.53,160.15,1364000.0],["2021-02-24",160.57,163.57,157.29,162.24,665000.0],["2021-02-25",154.0,154.97,146.0,149.45,2986300.0],["2021-02-26",151.14,153.2,142.23,147.18,1406100.0],["2021-03-01",149.48,153.45,147.7,152.14,671100.0],["2021-03-02",154.02,157.6,153.0,154.63,1123200.0],["2021-03-03",153.63,154.0,141.81,143.7,1327400.0],["2021-03-04",143.35,144.8,130.05,133.15,1739100.0],["2021-03-05",133.38,135.58,121.78,135.27,2163900.0],["2021-03-08",134.45,138.91,126.75,127.83,1570000.0],["2021-03-09",133.03,138.81,131.09,136.28,1185600.0],["2021-03-10",137.85,142.15,135.75,136.7,889200.0],["2021-03-11",140.58,145.98,139.84,144.94,1032000.0],["2021-03-12",143.12,143.76,140.01,142.96,557700.0],["2021-03-15",140.38,146.23,140.38,145.51,709400.0],["2021-03-16",148.43,150.4,143.4,145.5,698700.0],["2021-03-17",142.48,149.45,141.05,145.86,723900.0],["2021-03-18",144.41,144.86,140.0,141.52,790800.0],["2021-03-19",141.59,146.99,140.0,145.55,986000.0],["2021-03-22",145.11,149.21,143.43,146.87,626300.0],["2021-03-23",147.27,148.44,142.0,142.98,658400.0],["2021-03-24",143.17,143.17,133.93,134.51,616100.0],["2021-03-25",133.0,136.75,129.47,134.44,1202900.0],["2021-03-26",134.66,136.75,131.31,135.57,569400.0],["2021-03-29",136.65,143.68,134.0,138.53,1044800.0],["2021-03-30",136.74,147.87,134.33,146.79,1252800.0],["2021-03-31",149.01,156.13,147.08,152.65,1112900.0],["2021-04-01",153.99,160.1,153.94,156.99,764300.0],["2021-04-05",159.75,160.21,155.24,159.0,576900.0],["2021-04-06",160.0,164.5,158.98,162.02,1092300.0],["2021-04-07",162.16,162.16,156.1,158.03,747600.0],["2021-04-08",159.84,162.12,158.36,159.52,976500.0],["2021-04-09",158.63,159.91,155.27,157.17,695500.0],["2021-04-12",155.57,156.93,151.35,155.0,875100.0],["2021-04-13",154.44,158.88,153.14,156.84,589400.0],["2021-04-14",158.0,158.12,153.92,155.03,540200.0],["2021-04-15",156.61,161.35,155.94,159.2,678700.0],["2021-04-16",159.27,159.66,156.35,158.5,468700.0],["2021-04-19",156.47,157.58,150.51,152.92,572600.0],["2021-04-20",151.95,152.5,146.13,149.47,615000.0],["2021-04-21",149.99,153.86,147.25,152.8,1929000.0],["2021-04-22",152.83,159.05,151.69,155.71,499300.0],["2021-04-23",154.24,160.77,153.93,158.25,1033900.0],["2021-04-26",159.92,166.57,158.3,165.68,703800.0],["2021-04-27",165.9,169.43,163.34,164.56,699300.0],["2021-04-28",163.73,166.2,163.1,164.34,496200.0],["2021-04-29",164.0,165.95,158.76,160.7,474100.0],["2021-04-30",160.14,161.59,157.77,158.98,545000.0],["2021-05-03",159.1,160.53,151.7,152.8,638000.0],["2021-05-04",150.58,151.0,144.32,148.19,907200.0],["2021-05-05",150.3,150.3,139.41,139.73,1024700.0],["2021-05-06",137.55,137.57,130.84,134.62,1683000.0],["2021-05-07",129.92,137.84,128.65,135.39,2143700.0],["2021-05-10",133.01,133.27,121.41,121.78,1282000.0],["2021-05-11",118.01,124.22,116.31,120.19,1396600.0],["2021-05-12",116.83,118.82,112.76,113.93,1575800.0],["2021-05-13",117.27,117.64,108.03,109.77,1128700.0],["2021-05-14",110.28,114.49,108.12,112.84,1185900.0],["2021-05-17",112.66,113.69,110.33,112.65,670800.0],["2021-05-18",113.64,118.08,111.37,115.56,1271600.0],["2021-05-19",114.26,115.55,112.04,114.55,702200.0],["2021-05-20",115.71,121.37,115.1,119.72,1497300.0],["2021-05-21",120.35,123.89,118.93,121.23,1303700.0],["2021-05-24",122.64,125.0,121.7,123.52,862900.0],["2021-05-25",125.3,128.44,124.62,124.8,794000.0],["2021-05-26",125.11,127.36,123.37,124.19,703200.0],["2021-05-27",124.01,126.06,121.89,124.29,799900.0],["2021-05-28",125.31,128.17,123.86,124.12,525400.0],["2021-06-01",124.32,124.99,118.21,119.12,750400.0],["2021-06-02",118.78,119.5,116.42,117.35,643800.0],["2021-06-03",118.67,119.64,115.36,117.9,606700.0],["2021-06-04",117.9,120.92,117.18,117.69,906600.0],["2021-06-07",116.61,120.14,116.09,116.53,1349600.0],["2021-06-08",118.82,119.49,114.07,114.78,1627400.0],["2021-06-09",116.26,117.27,114.0,114.22,1643100.0],["2021-06-10",113.6,122.25,113.06,120.49,1833100.0],["2021-06-11",121.25,121.25,118.75,120.94,824200.0],["2021-06-14",121.54,125.2,121.3,123.77,727000.0],["2021-06-15",123.15,123.9,117.66,117.69,629200.0],["2021-06-16",117.7,119.87,114.73,117.19,724200.0],["2021-06-17",116.11,125.88,116.11,123.69,1320600.0],["2021-06-18",118.76,121.42,118.42,120.2,2058400.0],["2021-06-21",121.48,121.66,117.25,119.99,758200.0],["2021-06-22",122.75,124.12,119.41,123.42,1059500.0],["2021-06-23",123.05,129.68,122.69,127.64,1770400.0],["2021-06-24",128.66,128.67,125.05,125.81,1144400.0],["2021-06-25",127.04,127.82,122.14,123.23,1593300.0],["2021-06-28",124.0,128.98,124.0,125.68,914300.0],["2021-06-29",126.47,131.38,125.02,127.79,1019100.0],["2021-06-30",127.09,127.93,122.76,124.19,778300.0],["2021-07-01",124.09,127.74,123.36,126.85,934400.0],["2021-07-02",127.33,127.83,123.59,124.29,491300.0],["2021-07-06",124.49,125.87,121.27,124.26,815200.0],["2021-07-07",124.75,125.34,121.78,121.92,837600.0],["2021-07-08",119.5,121.81,116.61,121.06,973400.0],["2021-07-09",120.77,124.85,119.48,123.89,652600.0],["2021-07-12",124.27,126.43,121.87,123.48,411300.0],["2021-07-13",122.8,125.12,120.76,121.06,809400.0],["2021-07-14",121.96,122.86,113.99,114.68,953000.0],["2021-07-15",115.03,116.78,112.68,113.62,831800.0],["2021-07-16",114.59,118.78,112.95,117.58,669300.0],["2021-07-19",115.58,118.95,114.04,116.84,632400.0],["2021-07-20",117.32,117.99,113.27,117.05,1269100.0],["2021-07-21",117.06,119.71,115.53,119.21,532400.0],["2021-07-22",119.56,121.22,118.21,119.44,380500.0],["2021-07-23",119.44,120.0,117.03,119.04,462600.0],["2021-07-26",118.3,118.31,111.11,111.76,949500.0],["2021-07-27",112.17,112.78,106.73,109.66,1398800.0],["2021-07-28",110.31,114.16,110.31,112.22,679600.0],["2021-07-29",111.88,113.06,110.03,110.15,734500.0],["2021-07-30",109.85,112.2,109.12,109.8,511100.0],["2021-08-02",110.0,114.38,110.0,112.56,520600.0],["2021-08-03",112.9,113.12,108.19,110.49,946100.0],["2021-08-04",109.63,114.99,108.78,113.85,681100.0],["2021-08-05",114.21,115.65,111.63,115.39,902600.0],["2021-08-06",117.58,117.99,111.74,114.06,1652700.0],["2021-08-09",113.74,116.37,112.01,114.4,667900.0],["2021-08-10",114.31,114.94,104.67,105.03,1229000.0],["2021-08-11",105.03,105.13,99.85,103.93,1662400.0],["2021-08-12",102.87,106.48,101.21,105.9,579800.0],["2021-08-13",105.58,106.75,100.88,101.28,495000.0],["2021-08-16",100.7,101.1,98.53,98.94,533100.0],["2021-08-17",97.74,100.3,96.66,100.06,639900.0],["2021-08-18",101.0,102.0,98.65,98.91,378300.0],["2021-08-19",98.27,99.23,96.74,98.77,619500.0],["2021-08-20",98.87,103.09,98.43,102.27,779900.0],["2021-08-23",103.49,108.78,103.13,108.54,899700.0],["2021-08-24",108.87,114.49,108.59,113.67,1087500.0],["2021-08-25",112.98,118.17,112.55,117.7,907600.0],["2021-08-26",117.53,119.0,115.9,117.83,797500.0],["2021-08-27",118.34,121.59,117.41,120.35,629300.0],["2021-08-30",122.22,126.5,120.24,126.2,1395500.0],["2021-08-31",126.27,127.43,124.26,127.27,1022200.0],["2021-09-01",128.14,132.01,126.77,131.51,941100.0],["2021-09-02",131.8,133.82,130.95,131.31,822700.0],["2021-09-03",131.32,132.59,130.41,131.72,659500.0],["2021-09-07",130.77,133.2,130.21,132.17,449700.0],["2021-09-08",131.66,131.69,126.84,130.0,1053100.0],["2021-09-09",130.8,133.53,129.3,130.85,660600.0],["2021-09-10",131.12,131.15,127.3,129.09,390400.0],["2021-09-13",130.29,130.29,122.33,126.47,717000.0],["2021-09-14",127.2,129.13,125.96,127.01,466200.0],["2021-09-15",126.24,127.37,123.64,127.0,520000.0],["2021-09-16",127.09,128.22,125.08,126.98,487600.0],["2021-09-17",127.8,132.87,127.52,132.05,1445900.0],["2021-09-20",129.3,130.88,126.8,129.16,624200.0],["2021-09-21",129.63,132.46,129.49,130.27,438800.0],["2021-09-22",130.27,132.83,128.84,131.27,555100.0],["2021-09-23",131.95,132.0,128.13,129.32,524200.0],["2021-09-24",128.5,129.31,126.4,128.4,409000.0],["2021-09-27",128.29,128.29,122.56,125.72,1009900.0],["2021-09-28",123.7,123.77,118.06,122.49,1172100.0],["2021-09-29",123.28,124.0,120.68,121.1,729200.0],["2021-09-30",121.84,126.36,121.48,125.01,572300.0],["2021-10-01",117.89,118.0,102.01,107.51,5369000.0],["2021-10-04",115.12,117.41,105.56,105.97,2245700.0],["2021-10-05",105.59,109.28,102.57,105.4,1100400.0],["2021-10-06",104.09,107.77,104.09,106.34,847700.0],["2021-10-07",106.75,112.2,106.47,111.59,1006400.0],["2021-10-08",112.34,112.52,103.9,104.33,1223400.0],["2021-10-11",103.73,105.8,102.54,103.6,777200.0],["2021-10-12",104.09,105.23,103.1,103.57,829200.0],["2021-10-13",103.88,105.12,101.78,102.01,1020900.0],["2021-10-14",102.45,106.18,102.31,104.24,1291000.0],["2021-10-15",104.9,105.2,101.0,101.6,822100.0],["2021-10-18",100.58,101.6,98.38,99.44,1071300.0],["2021-10-19",100.09,106.91,99.44,105.06,1661700.0],["2021-10-20",106.06,107.2,104.64,106.44,537300.0],["2021-10-21",105.72,110.03,105.72,109.52,575200.0],["2021-10-22",109.47,109.48,107.71,109.35,364100.0],["2021-10-25",109.74,114.82,109.43,114.54,1014900.0],["2021-10-26",115.0,115.24,112.05,114.48,835500.0],["2021-10-27",114.68,115.27,111.58,112.28,807200.0],["2021-10-28",111.89,118.25,111.08,118.19,677100.0],["2021-10-29",116.71,117.74,114.26,116.79,490200.0],["2021-11-01",117.68,121.26,117.38,120.43,717200.0],["2021-11-02",120.0,120.36,117.2,117.61,629700.0],["2021-11-03",117.26,117.26,113.11,114.5,796100.0],["2021-11-04",115.18,116.73,113.87,114.8,870900.0],["2021-11-05",113.5,119.68,109.01,110.19,1404700.0],["2021-11-08",111.09,111.79,107.01,110.43,1350100.0],["2021-11-09",111.0,111.65,106.62,107.81,621900.0],["2021-11-10",106.38,107.99,103.53,103.77,599400.0],["2021-11-11",103.96,105.33,101.83,105.28,660700.0],["2021-11-12",105.31,107.6,103.46,103.8,837100.0],["2021-11-15",103.95,104.99,101.54,103.65,529700.0],["2021-11-16",103.86,105.49,102.0,105.23,1615200.0],["2021-11-17",105.16,106.58,104.29,105.33,775300.0],["2021-11-18",105.33,105.87,98.3,99.93,3048300.0],["2021-11-19",100.0,102.47,96.96,97.58,1640100.0],["2021-11-22",98.06,98.55,95.3,98.0,1228400.0],["2021-11-23",98.0,98.19,91.19,92.89,1567900.0],["2021-11-24",96.26,107.36,96.26,107.25,2376600.0],["2021-11-26",107.92,111.48,106.01,106.92,766800.0],["2021-11-29",108.03,108.5,102.8,103.9,898600.0],["2021-11-30",102.91,107.1,102.55,105.12,1124900.0],["2021-12-01",105.76,107.03,97.51,97.66,1557200.0],["2021-12-02",96.98,100.52,94.67,95.98,1185500.0],["2021-12-03",95.85,97.13,87.0,90.7,1255200.0],["2021-12-06",90.09,90.28,85.41,88.71,1573900.0],["2021-12-07",91.69,96.7,91.65,95.39,815100.0],["2021-12-08",95.29,98.75,92.2,97.34,606200.0],["2021-12-09",97.0,97.17,93.34,94.26,898800.0],["2021-12-10",95.59,97.65,93.57,93.82,1382500.0],["2021-12-13",93.5,97.62,90.07,94.16,634000.0],["2021-12-14",90.57,94.35,89.02,91.45,733400.0],["2021-12-15",92.0,96.87,90.18,96.54,1425700.0],["2021-12-16",96.73,98.93,95.11,97.75,1545000.0],["2021-12-17",97.58,103.92,94.83,103.1,2207400.0],["2021-12-20",101.25,103.16,98.87,99.67,1263300.0],["2021-12-21",99.86,102.0,97.8,101.03,1240900.0],["2021-12-22",100.63,102.68,98.53,99.49,870600.0],["2021-12-23",100.32,100.52,95.61,97.48,579200.0],["2021-12-27",98.0,98.49,95.41,95.66,690000.0],["2021-12-28",95.44,99.08,94.97,96.01,800300.0],["2021-12-29",97.05,97.96,95.55,96.26,472400.0],["2021-12-30",96.09,101.77,96.09,100.23,687800.0],["2021-12-31",100.55,102.04,99.8,100.02,465700.0],["2022-01-03",99.71,101.72,98.13,100.49,843600.0],["2022-01-04",101.13,102.85,93.55,97.98,1305000.0],["2022-01-05",97.09,100.0,88.63,88.91,1245700.0],["2022-01-06",88.27,92.2,84.5,90.24,992200.0],["2022-01-07",90.6,93.1,87.42,87.83,851800.0],["2022-01-10",86.08,92.93,85.31,92.41,2510300.0],["2022-01-11",92.37,94.55,88.49,90.94,1243300.0],["2022-01-12",91.2,92.9,85.17,85.85,1135200.0],["2022-01-13",85.18,85.89,78.48,78.8,1964800.0],["2022-01-14",78.38,79.24,74.48,77.58,2015000.0],["2022-01-18",75.94,76.21,71.9,72.55,1301700.0],["2022-01-19",72.73,74.96,71.11,72.0,1315200.0],["2022-01-20",73.36,77.14,72.32,72.75,1595400.0],["2022-01-21",71.89,73.65,69.42,70.1,1111900.0],["2022-01-24",68.94,71.86,65.21,71.37,1708600.0],["2022-01-25",69.81,71.27,65.07,65.75,1629000.0],["2022-01-26",68.06,69.58,63.45,64.31,2174500.0],["2022-01-27",65.01,66.41,61.17,61.59,1567400.0],["2022-01-28",61.33,63.55,59.57,62.75,1978500.0],["2022-01-31",63.23,69.82,63.0,69.55,1888200.0],["2022-02-01",70.49,73.24,67.7,72.96,1196000.0],["2022-02-02",72.42,73.39,68.44,70.5,995200.0],["2022-02-03",68.91,71.83,68.49,71.09,1605600.0],["2022-02-04",71.06,73.62,70.35,73.0,806000.0],["2022-02-07",72.03,76.68,72.0,72.63,634800.0],["2022-02-08",71.84,74.02,71.31,72.33,593500.0],["2022-02-09",73.49,76.86,73.31,75.21,768500.0],["2022-02-10",73.8,78.34,72.64,73.68,895000.0],["2022-02-11",73.79,75.4,70.08,71.31,1142800.0],["2022-02-14",71.74,73.72,69.73,70.0,902900.0],["2022-02-15",71.5,73.44,71.31,72.38,785300.0],["2022-02-16",71.38,72.05,68.03,70.25,730400.0],["2022-02-17",69.19,69.19,64.4,64.79,905500.0],["2022-02-18",64.63,64.86,60.84,62.1,1021500.0],["2022-02-22",61.28,63.58,60.66,61.91,1567500.0],["2022-02-23",63.15,63.39,59.13,59.63,1350500.0],["2022-02-24",58.77,65.81,56.81,65.6,1804900.0],["2022-02-25",65.54,66.74,63.37,66.21,1030700.0],["2022-02-28",65.68,68.63,65.26,66.27,922500.0],["2022-03-01",66.52,69.05,65.61,66.33,776400.0],["2022-03-02",66.04,66.65,63.14,65.73,848500.0],["2022-03-03",66.39,66.39,60.36,60.65,1079700.0],["2022-03-04",60.32,62.52,57.14,57.92,874100.0],["2022-03-07",58.18,58.93,53.5,53.68,1497200.0],["2022-03-08",53.43,59.33,53.0,56.14,1227500.0],["2022-03-09",57.66,60.88,57.52,60.29,815200.0],["2022-03-10",58.74,59.1,56.78,58.68,969300.0],["2022-03-11",59.74,59.74,54.14,54.4,639300.0],["2022-03-14",53.8,54.65,47.95,48.25,1345600.0],["2022-03-15",48.97,49.99,46.87,48.76,1217200.0],["2022-03-16",50.35,53.33,49.95,53.28,1017700.0],["2022-03-17",52.99,55.99,51.25,55.82,888800.0],["2022-03-18",55.76,59.56,55.26,59.46,1243000.0],["2022-03-21",58.27,59.92,57.02,57.69,689800.0],["2022-03-22",58.56,61.94,57.01,60.94,813300.0],["2022-03-23",60.36,60.75,57.8,58.81,1003300.0],["2022-03-24",58.83,60.18,56.74,59.59,623900.0],["2022-03-25",59.82,60.17,57.08,59.26,789400.0],["2022-03-28",59.36,61.62,58.44,60.94,560800.0],["2022-03-29",62.68,67.57,62.08,67.5,1320000.0],["2022-03-30",66.97,69.58,65.77,66.99,1045600.0],["2022-03-31",66.67,67.94,65.99,66.24,718100.0],["2022-04-01",66.33,73.12,66.31,73.04,1488200.0],["2022-04-04",73.8,77.72,72.72,77.35,1813300.0],["2022-04-05",77.0,77.52,73.92,75.03,1103900.0],["2022-04-06",73.09,73.45,69.54,72.11,1409200.0],["2022-04-07",71.74,74.46,70.19,73.75,957400.0],["2022-04-08",73.21,75.8,72.18,73.75,869700.0],["2022-04-11",72.3,72.44,68.34,70.43,943100.0],["2022-04-12",72.04,76.63,70.91,71.18,665600.0],["2022-04-13",71.12,74.55,69.81,73.4,474900.0],["2022-04-14",73.48,73.48,70.86,71.99,525700.0],["2022-04-18",72.0,72.85,70.34,71.35,505000.0],["2022-04-19",70.77,74.42,70.1,72.91,778100.0],["2022-04-20",72.23,73.07,69.31,69.95,787300.0],["2022-04-21",70.93,72.7,65.36,65.84,607100.0],["2022-04-22",66.0,67.94,64.25,65.92,746800.0],["2022-04-25",65.72,69.86,65.02,69.76,912500.0],["2022-04-26",68.77,70.59,65.88,66.05,846100.0],["2022-04-27",66.07,67.5,64.6,64.69,564900.0],["2022-04-28",65.71,65.87,60.07,64.36,1062000.0],["2022-04-29",63.8,65.5,61.54,61.7,606400.0],["2022-05-02",61.98,63.98,59.51,62.21,1193100.0],["2022-05-03",61.82,63.9,53.77,54.66,2437600.0],["2022-05-04",54.5,56.58,50.74,56.21,1759300.0],["2022-05-05",55.0,55.0,49.62,50.72,1826000.0],["2022-05-06",46.96,47.65,36.33,39.32,5902200.0],["2022-05-09",38.44,38.53,29.92,30.63,4518500.0],["2022-05-10",31.4,32.37,28.5,31.33,4170700.0],["2022-05-11",30.72,31.73,28.32,28.82,2713600.0],["2022-05-12",28.06,31.47,27.65,30.85,2696300.0],["2022-05-13",32.05,36.11,32.05,35.91,2242900.0],["2022-05-16",35.47,36.94,34.48,35.09,1620300.0],["2022-05-17",35.85,35.99,33.28,34.47,2558200.0],["2022-05-18",33.85,35.0,32.01,32.21,1647300.0],["2022-05-19",32.35,34.88,31.81,34.75,3098700.0],["2022-05-20",35.65,36.99,33.58,36.77,1625900.0],["2022-05-23",36.26,38.2,35.04,37.98,1806400.0],["2022-05-24",37.0,38.1,36.13,37.27,1867000.0],["2022-05-25",37.01,37.62,35.49,36.49,1376100.0],["2022-05-26",36.8,39.71,35.59,38.52,1276700.0],["2022-05-27",39.0,43.29,39.0,43.0,1372200.0],["2022-05-31",42.86,44.0,40.2,40.98,1363200.0],["2022-06-01",41.45,42.54,38.6,38.65,1015100.0],["2022-06-02",38.73,41.86,38.63,41.44,874300.0],["2022-06-03",40.62,41.0,37.72,38.03,1150200.0],["2022-06-06",38.97,39.7,37.81,39.02,902000.0],["2022-06-07",38.11,40.38,37.95,40.35,863800.0],["2022-06-08",40.4,43.4,40.4,42.18,1362500.0],["2022-06-09",41.26,41.26,38.75,39.01,959500.0],["2022-06-10",37.86,38.89,36.81,37.5,1301200.0],["2022-06-13",35.42,36.45,34.35,35.88,1394300.0],["2022-06-14",37.48,37.48,34.1,36.6,1512300.0],["2022-06-15",36.94,39.4,36.76,38.42,1190900.0],["2022-06-16",36.95,37.35,35.1,36.14,1267200.0],["2022-06-17",36.55,39.12,36.55,37.13,1435700.0],["2022-06-21",37.85,39.1,37.63,38.24,1791000.0],["2022-06-22",37.36,41.6,37.29,40.87,1324300.0],["2022-06-23",41.41,44.54,41.21,44.46,1427100.0],["2022-06-24",44.76,46.27,44.01,46.25,2121000.0],["2022-06-27",46.21,46.47,43.43,44.41,1159700.0],["2022-06-28",44.41,44.89,41.82,42.26,947700.0],["2022-06-29",42.08,43.53,41.47,42.04,1040800.0],["2022-06-30",41.47,41.73,39.05,40.34,1365900.0],["2022-07-01",40.39,43.76,40.37,43.66,833600.0],["2022-07-05",43.65,47.56,42.01,47.44,1064800.0],["2022-07-06",47.26,48.4,45.15,46.52,922200.0],["2022-07-07",46.25,50.7,46.15,50.66,999300.0],["2022-07-08",49.33,52.06,48.71,50.39,718400.0],["2022-07-11",50.4,50.64,47.0,47.12,958600.0],["2022-07-12",47.47,48.51,45.41,48.13,741300.0],["2022-07-13",46.63,50.02,46.0,48.34,613400.0],["2022-07-14",48.58,48.58,45.8,48.06,1069400.0],["2022-07-15",48.15,49.25,45.39,48.71,1367900.0],["2022-07-18",49.49,49.84,43.49,44.17,1338100.0],["2022-07-19",44.81,47.02,44.63,46.43,805500.0],["2022-07-20",47.45,49.99,47.39,48.45,825000.0],["2022-07-21",48.56,51.11,48.48,50.74,806900.0],["2022-07-22",50.61,50.95,47.37,48.43,747200.0],["2022-07-25",48.69,49.64,47.52,49.53,822600.0],["2022-07-26",49.23,49.23,47.61,48.2,1136800.0],["2022-07-27",49.05,50.63,47.67,50.24,860700.0],["2022-07-28",50.2,52.88,49.5,51.58,949400.0],["2022-07-29",52.02,52.26,49.86,50.17,1146100.0],["2022-08-01",49.44,50.42,47.52,48.38,1740400.0],["2022-08-02",47.61,51.71,47.41,50.7,1221500.0],["2022-08-03",51.45,52.48,50.88,52.08,716100.0],["2022-08-04",51.42,53.78,50.89,51.09,1006800.0],["2022-08-05",47.05,52.93,45.65,52.92,1883900.0],["2022-08-08",53.6,57.29,53.6,54.5,1024300.0],["2022-08-09",53.77,53.77,48.56,48.96,1344900.0],["2022-08-10",50.6,53.16,49.63,53.08,1234600.0],["2022-08-11",53.56,56.45,52.42,53.13,1391700.0],["2022-08-12",53.48,54.96,53.0,54.18,527000.0],["2022-08-15",54.16,56.85,53.75,55.04,629900.0],["2022-08-16",54.54,54.54,51.23,53.17,802200.0],["2022-08-17",51.92,52.72,51.01,51.42,836500.0],["2022-08-18",51.34,51.34,48.7,50.36,732300.0],["2022-08-19",49.16,50.7,47.09,47.76,670000.0],["2022-08-22",47.01,48.47,46.26,47.14,517400.0],["2022-08-23",47.24,49.27,46.32,47.97,709600.0],["2022-08-24",48.46,50.87,47.56,50.35,828100.0],["2022-08-25",52.05,54.03,50.59,53.87,761100.0],["2022-08-26",53.68,53.68,49.7,50.27,697600.0],["2022-08-29",48.54,50.69,48.35,50.15,687800.0],["2022-08-30",51.01,52.43,48.08,48.22,574300.0],["2022-08-31",49.4,51.87,49.4,50.06,667600.0],["2022-09-01",49.13,49.13,46.86,49.07,887300.0],["2022-09-02",49.5,53.2,48.4,53.11,1222100.0],["2022-09-06",53.03,53.03,50.56,51.16,777600.0],["2022-09-07",51.23,55.88,51.23,55.75,975400.0],["2022-09-08",55.6,58.3,54.79,57.98,839900.0],["2022-09-09",58.46,59.98,57.66,59.28,720000.0],["2022-09-12",59.4,61.67,58.7,61.0,900800.0],["2022-09-13",57.68,60.04,56.83,59.18,1145900.0],["2022-09-14",59.13,59.75,57.05,59.18,846900.0],["2022-09-15",58.75,60.51,57.9,58.89,907700.0],["2022-09-16",57.5,57.55,54.37,56.08,1386900.0],["2022-09-19",55.36,56.08,53.34,55.02,802300.0],["2022-09-20",54.91,56.95,54.36,55.65,629800.0],["2022-09-21",56.18,57.14,53.71,53.72,468100.0],["2022-09-22",52.5,53.25,49.09,49.83,850100.0],["2022-09-23",48.94,49.93,47.79,48.96,596300.0],["2022-09-26",48.59,50.4,47.81,48.05,578000.0],["2022-09-27",49.22,50.5,48.44,49.59,678200.0],["2022-09-28",50.57,55.15,50.18,54.89,904700.0],["2022-09-29",54.22,54.55,51.44,53.72,635100.0],["2022-09-30",53.43,56.09,53.1,53.83,965600.0],["2022-10-03",54.76,55.53,52.3,54.83,1098000.0],["2022-10-04",56.81,60.18,56.81,59.62,1109800.0],["2022-10-05",58.35,59.83,56.68,59.78,1111100.0],["2022-10-06",61.49,62.75,58.17,59.77,1117500.0],["2022-10-07",57.84,59.0,55.5,55.75,1157600.0],["2022-10-10",55.65,55.65,50.19,51.74,1617500.0],["2022-10-11",51.12,52.11,47.5,50.01,1331000.0],["2022-10-12",49.71,52.02,48.42,51.85,895800.0],["2022-10-13",49.42,52.28,48.59,50.53,902200.0],["2022-10-14",52.42,52.42,48.69,48.76,586000.0],["2022-10-17",49.81,51.24,49.47,50.04,1038800.0],["2022-10-18",51.67,52.6,45.77,47.27,2459100.0],["2022-10-19",47.21,47.21,42.95,43.8,1629200.0],["2022-10-20",43.34,46.14,42.21,45.1,1512700.0],["2022-10-21",44.92,44.92,42.58,44.46,801300.0],["2022-10-24",44.83,44.88,41.91,42.72,1320800.0],["2022-10-25",43.55,48.54,43.2,46.71,1272500.0],["2022-10-26",46.54,49.39,46.05,48.06,877900.0],["2022-10-27",48.24,49.06,46.61,47.84,818600.0],["2022-10-28",47.12,48.01,45.1,47.86,728100.0],["2022-10-31",47.51,49.89,47.51,49.5,1038400.0],["2022-11-01",48.83,50.1,48.03,49.59,1256200.0],["2022-11-02",49.79,49.79,45.78,45.78,1827300.0],["2022-11-03",44.84,47.01,44.14,45.05,1940300.0],["2022-11-04",43.55,47.8,40.34,47.27,2009400.0],["2022-11-07",47.97,48.61,46.59,47.2,1074900.0],["2022-11-08",46.8,47.52,43.7,44.35,1476100.0],["2022-11-09",44.0,44.0,41.29,41.42,972800.0],["2022-11-10",44.43,49.29,44.43,49.26,1563800.0],["2022-11-11",49.49,54.47,49.47,53.54,2114000.0],["2022-11-14",52.68,53.31,48.2,48.25,1250800.0],["2022-11-15",51.0,52.76,50.1,51.25,960400.0],["2022-11-16",50.8,50.82,48.47,49.46,715000.0],["2022-11-17",48.74,49.03,46.2,48.41,789300.0],["2022-11-18",49.25,49.74,46.89,48.17,898800.0],["2022-11-21",47.53,49.1,47.22,48.18,731600.0],["2022-11-22",47.92,48.39,46.15,47.03,741700.0],["2022-11-23",47.07,50.35,47.05,50.07,527500.0],["2022-11-25",49.71,51.56,49.29,51.52,375300.0],["2022-11-28",51.16,52.85,50.33,51.1,698800.0],["2022-11-29",51.6,52.02,49.22,49.5,463700.0],["2022-11-30",49.74,52.35,48.73,52.34,908600.0],["2022-12-01",52.53,54.0,51.92,52.41,562400.0],["2022-12-02",50.96,54.15,49.6,53.81,624800.0],["2022-12-05",53.19,53.58,50.74,51.95,627200.0],["2022-12-06",51.95,52.26,48.48,49.51,763000.0],["2022-12-07",49.09,50.16,47.86,48.22,572300.0],["2022-12-08",48.6,50.48,47.19,47.35,860300.0],["2022-12-09",47.07,47.92,46.19,46.41,701200.0],["2022-12-12",46.2,47.16,45.4,45.97,694300.0],["2022-12-13",48.76,50.11,44.41,44.78,989200.0],["2022-12-14",44.46,44.85,39.97,42.24,1790800.0],["2022-12-15",40.97,42.25,39.92,41.26,2539600.0],["2022-12-16",30.01,31.17,27.75,30.06,14447800.0],["2022-12-19",30.25,31.53,29.41,30.23,3632900.0],["2022-12-20",29.73,30.76,29.26,30.0,2656400.0],["2022-12-21",30.1,30.91,29.55,30.39,1962100.0],["2022-12-22",29.75,31.2,29.52,30.24,1740900.0],["2022-12-23",29.98,30.08,27.85,27.9,2951700.0],["2022-12-27",27.39,27.83,25.25,25.63,2723900.0],["2022-12-28",25.3,25.89,24.63,25.44,1823500.0],["2022-12-29",25.84,27.47,25.37,27.05,1876900.0],["2022-12-30",26.38,27.33,25.69,27.2,1468900.0],["2023-01-03",27.98,28.4,26.29,27.0,1320200.0],["2023-01-04",27.43,27.6,26.2,26.7,1245200.0],["2023-01-05",27.03,27.59,25.86,27.03,1724600.0],["2023-01-06",27.58,28.17,25.65,25.95,2191700.0],["2023-01-09",28.0,29.27,27.51,27.79,2076400.0],["2023-01-10",27.29,29.45,27.29,29.14,1875500.0],["2023-01-11",29.17,31.2,28.65,30.77,2105600.0],["2023-01-12",31.21,31.56,29.4,30.66,1093400.0],["2023-01-13",30.2,30.91,29.75,30.43,1381100.0],["2023-01-17",30.27,31.56,29.71,31.12,2464700.0],["2023-01-18",31.96,34.11,31.8,32.0,1757700.0],["2023-01-19",31.68,31.98,30.3,31.67,1754500.0],["2023-01-20",32.23,32.23,29.44,31.7,1858000.0],["2023-01-23",31.83,34.14,31.6,33.76,1968700.0],["2023-01-24",33.55,34.36,32.34,32.48,1222200.0],["2023-01-25",31.9,31.9,30.15,31.63,892900.0],["2023-01-26",32.27,32.66,30.47,31.07,646900.0],["2023-01-27",30.74,31.88,30.59,31.48,1001400.0],["2023-01-30",31.16,31.46,30.36,30.87,1137400.0],["2023-01-31",31.03,32.1,30.97,31.43,1714100.0],["2023-02-01",31.93,32.55,31.15,32.01,1740100.0],["2023-02-02",32.97,34.35,32.18,32.39,2939000.0],["2023-02-03",31.29,32.52,30.59,31.94,1850400.0],["2023-02-06",31.38,31.77,29.52,29.56,1668000.0],["2023-02-07",29.69,29.69,27.77,28.56,2085600.0],["2023-02-08",28.53,31.34,28.53,29.77,2730800.0],["2023-02-09",30.23,30.28,28.22,28.4,1210000.0],["2023-02-10",28.0,28.39,27.2,27.99,1199100.0],["2023-02-13",28.15,28.74,27.67,27.84,1158100.0],["2023-02-14",27.49,29.13,27.16,27.92,1497100.0],["2023-02-15",28.0,29.02,27.79,28.97,779400.0],["2023-02-16",28.6,29.76,28.46,28.69,3515900.0],["2023-02-17",28.57,28.85,27.87,28.45,4645800.0],["2023-02-21",27.84,28.12,27.08,27.15,2815400.0],["2023-02-22",27.8,27.89,26.78,27.66,2638600.0],["2023-02-23",27.59,27.85,25.53,25.86,4646100.0],["2023-02-24",26.7,29.67,25.85,28.88,4855200.0],["2023-02-27",28.93,30.63,28.39,30.35,2513900.0],["2023-02-28",30.11,31.82,29.84,30.89,2325200.0],["2023-03-01",30.76,30.98,29.06,29.36,1899400.0],["2023-03-02",29.0,31.78,28.74,31.51,1654500.0],["2023-03-03",31.61,32.71,31.59,32.08,1370900.0],["2023-03-06",32.12,32.21,30.2,30.23,2207100.0],["2023-03-07",30.07,30.39,29.34,29.8,1890800.0],["2023-03-08",29.75,29.75,28.67,28.88,967400.0],["2023-03-09",27.95,28.65,26.83,26.94,1486100.0],["2023-03-10",26.78,26.86,24.21,25.01,3229700.0],["2023-03-13",24.64,26.24,24.2,25.86,2349500.0],["2023-03-14",26.59,27.05,25.96,26.69,1446800.0],["2023-03-15",26.1,26.8,25.7,26.78,878300.0],["2023-03-16",27.65,29.38,27.45,28.26,2229300.0],["2023-03-17",28.74,28.74,27.26,27.94,1838200.0],["2023-03-20",27.44,27.44,25.92,25.95,1448500.0],["2023-03-21",26.04,26.98,25.8,26.55,3499000.0],["2023-03-22",26.61,26.77,25.12,25.14,2918000.0],["2023-03-23",25.28,25.66,23.83,24.48,4975000.0],["2023-03-24",24.39,24.39,23.22,24.18,2271300.0],["2023-03-27",24.5,24.89,23.9,24.33,1334600.0],["2023-03-28",24.2,24.31,22.76,22.98,1423400.0],["2023-03-29",23.33,24.11,23.2,23.59,1887300.0],["2023-03-30",23.94,24.23,22.39,22.92,1861000.0],["2023-03-31",23.23,23.88,23.12,23.44,2099800.0],["2023-04-03",23.49,24.38,23.13,24.06,2028700.0],["2023-04-04",24.2,24.3,23.45,23.8,1029400.0],["2023-04-05",23.66,23.75,23.15,23.6,1361200.0],["2023-04-06",23.63,24.09,23.02,23.63,1241000.0],["2023-04-10",23.5,23.99,23.12,23.88,726200.0],["2023-04-11",24.03,24.85,23.96,24.55,1042700.0],["2023-04-12",24.85,25.47,23.85,24.49,1333800.0],["2023-04-13",24.77,25.27,24.57,24.81,774100.0],["2023-04-14",24.93,25.1,24.16,24.5,960200.0],["2023-04-17",24.52,25.29,24.33,25.0,1127600.0],["2023-04-18",25.48,25.48,24.46,24.55,1875300.0],["2023-04-19",24.27,25.36,23.97,25.18,686300.0],["2023-04-20",24.77,24.82,24.24,24.6,883300.0],["2023-04-21",24.79,24.85,24.26,24.51,1368200.0],["2023-04-24",24.47,24.47,22.99,23.07,2417800.0],["2023-04-25",22.85,22.85,21.32,21.45,1691200.0],["2023-04-26",21.39,21.61,20.79,20.94,1067000.0],["2023-04-27",21.07,21.76,20.67,21.68,1184400.0],["2023-04-28",21.68,22.88,21.1,22.56,1057100.0],["2023-05-01",22.29,22.59,21.43,22.51,1727700.0],["2023-05-02",22.45,22.55,21.2,21.44,1385800.0],["2023-05-03",21.49,23.39,21.33,23.06,1671500.0],["2023-05-04",23.06,23.39,22.39,22.91,1911800.0],["2023-05-05",23.7,24.46,23.03,23.65,2257100.0],["2023-05-08",23.72,23.88,22.75,23.53,1266400.0],["2023-05-09",23.27,24.22,23.05,23.99,2732500.0],["2023-05-10",25.99,28.38,25.7,27.57,3914400.0],["2023-05-11",27.92,28.33,27.06,27.11,2011900.0],["2023-05-12",27.13,27.15,25.87,26.37,1408400.0],["2023-05-15",26.15,28.13,26.08,27.89,2036800.0],["2023-05-16",27.46,27.74,26.83,27.25,1368800.0],["2023-05-17",28.15,29.32,27.94,29.05,2864800.0],["2023-05-18",28.93,30.56,28.8,29.52,2012800.0],["2023-05-19",29.67,30.51,29.67,30.06,1632400.0],["2023-05-22",30.0,31.17,29.9,30.8,920600.0],["2023-05-23",30.44,30.96,29.71,29.79,8480400.0],["2023-05-24",29.4,29.97,27.92,28.61,5215900.0],["2023-05-25",28.94,29.46,27.83,27.87,3722400.0],["2023-05-26",30.0,30.0,28.01,28.08,2994700.0],["2023-05-30",28.71,29.69,27.99,28.66,7494400.0],["2023-05-31",28.65,29.41,28.39,29.32,2571800.0],["2023-06-01",29.52,31.73,29.3,31.39,2266000.0],["2023-06-02",32.06,32.59,31.34,32.39,1585800.0],["2023-06-05",32.34,32.93,31.57,32.39,1382900.0],["2023-06-06",32.39,33.41,31.94,32.67,1102300.0],["2023-06-07",33.1,33.69,32.44,32.84,1429700.0],["2023-06-08",32.95,33.1,32.19,32.59,1034000.0],["2023-06-09",32.8,33.17,32.37,32.86,1007300.0],["2023-06-12",33.16,34.75,32.6,34.73,2721100.0],["2023-06-13",34.96,37.68,34.87,37.65,3136000.0],["2023-06-14",38.29,38.52,37.11,38.01,3299200.0],["2023-06-15",37.55,38.46,37.24,37.86,1593300.0],["2023-06-16",38.15,38.15,36.83,37.09,1452300.0],["2023-06-20",36.79,37.46,36.4,37.23,1133900.0],["2023-06-21",36.9,37.04,35.4,36.56,2181900.0],["2023-06-22",36.5,37.59,35.81,37.5,1737900.0],["2023-06-23",36.91,37.1,34.92,35.53,15264700.0],["2023-06-26",35.27,36.47,34.97,35.67,1511100.0],["2023-06-27",35.83,37.52,35.45,36.86,1736900.0],["2023-06-28",36.75,36.83,35.58,36.76,1447800.0],["2023-06-29",36.83,37.39,36.23,36.29,1694800.0],["2023-06-30",36.36,37.08,35.77,35.8,1249200.0],["2023-07-03",35.61,35.99,35.12,35.34,482100.0],["2023-07-05",35.31,36.58,34.9,36.35,1319500.0],["2023-07-06",35.64,36.45,34.75,36.36,1343300.0],["2023-07-07",36.34,37.71,36.25,37.19,1780200.0],["2023-07-10",37.25,38.57,37.07,38.26,1498700.0],["2023-07-11",38.28,38.66,37.48,38.12,1543000.0],["2023-07-12",38.42,38.68,37.64,37.76,1639400.0],["2023-07-13",37.97,39.09,37.62,38.84,1034400.0],["2023-07-14",38.84,39.09,37.62,38.32,1019100.0],["2023-07-17",38.14,38.52,37.48,37.87,1214100.0],["2023-07-18",38.16,38.44,37.56,37.88,1509700.0],["2023-07-19",38.14,39.33,37.76,37.93,1439700.0],["2023-07-20",37.47,38.07,36.85,37.31,1206600.0],["2023-07-21",37.57,38.72,37.53,37.66,1399800.0],["2023-07-24",37.6,38.05,36.82,36.98,959500.0],["2023-07-25",36.82,39.02,36.82,38.8,1317800.0],["2023-07-26",38.79,39.33,38.06,38.5,1012300.0],["2023-07-27",39.19,39.38,37.06,37.41,1061500.0],["2023-07-28",38.09,38.98,37.83,38.82,1418900.0],["2023-07-31",38.78,39.38,38.55,39.02,755200.0],["2023-08-01",38.77,39.06,37.99,37.99,1265400.0],["2023-08-02",37.01,37.29,36.0,36.14,2246400.0],["2023-08-03",35.79,36.22,34.98,35.54,2423400.0],["2023-08-04",36.57,37.89,35.75,37.82,2317000.0],["2023-08-07",37.82,38.0,36.21,37.5,1358300.0],["2023-08-08",37.33,37.34,35.7,36.84,1171800.0],["2023-08-09",36.89,37.61,35.99,36.46,1940600.0],["2023-08-10",36.42,37.53,35.77,36.08,807100.0],["2023-08-11",35.72,36.03,35.08,35.59,676100.0],["2023-08-14",35.05,35.85,34.7,35.81,575200.0],["2023-08-15",35.42,35.63,34.8,35.39,764000.0],["2023-08-16",35.31,35.66,35.08,35.16,1035700.0],["2023-08-17",35.19,35.9,34.51,35.55,937100.0],["2023-08-18",35.05,37.7,35.03,37.01,1725800.0],["2023-08-21",36.87,38.18,36.59,37.75,1756900.0],["2023-08-22",37.98,38.48,36.28,36.54,1832700.0],["2023-08-23",36.79,38.29,36.75,38.25,937200.0],["2023-08-24",38.32,38.52,37.6,37.64,1241800.0],["2023-08-25",37.7,38.52,37.06,38.29,942200.0],["2023-08-28",38.83,39.15,38.15,38.22,767900.0],["2023-08-29",38.0,39.13,37.6,39.0,883900.0],["2023-08-30",39.05,41.06,38.91,39.97,1815100.0],["2023-08-31",40.0,40.39,38.92,39.08,1284500.0],["2023-09-01",39.53,40.48,33.17,35.01,6069900.0],["2023-09-05",35.01,37.66,35.0,35.31,2507100.0],["2023-09-06",35.04,35.96,34.27,34.38,1990100.0],["2023-09-07",33.66,36.59,33.31,35.28,3147800.0],["2023-09-08",35.32,35.48,33.7,33.72,1471200.0],["2023-09-11",33.99,34.66,33.35,33.37,1204100.0],["2023-09-12",33.03,33.46,32.24,32.5,1669800.0],["2023-09-13",32.31,33.07,32.2,32.25,897600.0],["2023-09-14",32.33,32.64,30.38,30.76,2144800.0],["2023-09-15",30.75,31.09,29.52,29.53,2356800.0],["2023-09-18",29.32,29.38,28.39,28.44,1959200.0],["2023-09-19",28.44,28.48,27.52,27.59,1501200.0],["2023-09-20",27.99,28.32,27.33,27.42,2283600.0],["2023-09-21",26.76,27.03,26.05,26.11,1576700.0],["2023-09-22",26.17,26.38,25.41,25.93,1872700.0],["2023-09-25",25.88,26.37,25.47,26.26,1611200.0],["2023-09-26",26.21,26.84,25.74,25.8,1153400.0],["2023-09-27",26.88,27.75,26.88,27.62,1749600.0],["2023-09-28",28.37,30.27,28.26,30.06,3284900.0],["2023-09-29",30.47,30.66,28.47,29.64,2584500.0],["2023-10-02",29.62,30.08,28.58,29.18,1469800.0],["2023-10-03",29.16,29.81,28.45,28.79,1439900.0],["2023-10-04",28.79,29.11,27.64,28.2,1223900.0],["2023-10-05",28.14,28.79,27.65,28.65,1284400.0],["2023-10-06",27.95,28.86,27.58,28.48,1276100.0],["2023-10-09",28.2,28.45,27.46,28.08,1217300.0],["2023-10-10",28.18,30.2,28.18,28.73,1400300.0],["2023-10-11",28.59,28.98,27.51,28.34,786200.0],["2023-10-12",28.6,28.83,26.49,26.67,1144700.0],["2023-10-13",26.5,27.28,26.31,27.03,1329100.0],["2023-10-16",26.99,28.13,26.65,27.63,1277700.0],["2023-10-17",27.35,28.32,27.13,27.31,1722000.0],["2023-10-18",27.1,27.16,26.04,26.7,1682100.0],["2023-10-19",26.84,27.33,25.9,25.99,1848700.0],["2023-10-20",25.91,26.21,25.39,25.63,1580700.0],["2023-10-23",25.5,26.86,24.96,25.98,2344700.0],["2023-10-24",25.89,26.61,25.89,26.34,1606900.0],["2023-10-25",25.59,26.07,25.1,25.65,1374100.0],["2023-10-26",25.65,25.87,24.88,25.57,1511400.0],["2023-10-27",25.84,25.9,24.89,24.96,1603500.0],["2023-10-30",25.28,25.75,24.57,25.33,2119800.0],["2023-10-31",25.2,26.01,25.06,25.88,1437000.0],["2023-11-01",25.57,26.54,25.34,26.21,1717800.0],["2023-11-02",27.04,27.69,26.65,26.89,2101500.0],["2023-11-03",27.59,29.08,27.57,28.67,1540200.0],["2023-11-06",28.38,28.57,27.47,27.74,2552800.0],["2023-11-07",27.1,27.89,25.38,26.24,3155600.0],["2023-11-08",26.3,26.38,23.58,23.67,2139400.0],["2023-11-09",23.79,23.88,22.17,22.49,2538400.0],["2023-11-10",22.25,22.31,21.19,21.58,2619600.0],["2023-11-13",22.17,22.64,21.44,22.63,1510500.0],["2023-11-14",23.26,25.11,23.26,24.49,2739900.0],["2023-11-15",24.1,24.39,21.21,22.82,5102600.0],["2023-11-16",22.8,22.88,22.11,22.36,1502800.0],["2023-11-17",22.58,23.61,22.34,23.28,1686700.0],["2023-11-20",23.36,24.16,23.21,23.9,1313000.0],["2023-11-21",23.75,23.77,22.85,22.92,1080500.0],["2023-11-22",23.18,23.94,23.01,23.23,858300.0],["2023-11-24",23.06,24.22,23.06,24.19,430400.0],["2023-11-27",23.94,24.64,23.37,24.4,1119400.0],["2023-11-28",24.2,24.87,23.87,24.79,875300.0],["2023-11-29",24.95,26.43,24.95,25.12,1531800.0],["2023-11-30",25.5,26.5,25.08,25.17,1454400.0],["2023-12-01",25.18,26.42,24.75,26.33,1054800.0],["2023-12-04",26.34,27.54,26.15,26.93,1035900.0],["2023-12-05",26.58,26.86,25.91,26.41,1045700.0],["2023-12-06",26.75,26.97,25.67,25.74,1233500.0],["2023-12-07",25.89,26.34,25.51,26.26,1205000.0],["2023-12-08",26.0,26.06,25.38,25.74,1093300.0],["2023-12-11",25.86,26.9,25.2,26.55,2330500.0],["2023-12-12",26.65,27.14,25.67,26.79,1442000.0],["2023-12-13",26.12,28.42,26.12,28.37,1922700.0],["2023-12-14",29.06,30.36,29.06,29.5,2467800.0],["2023-12-15",29.83,29.93,28.11,28.19,2657600.0],["2023-12-18",28.13,28.32,26.96,27.22,1152100.0],["2023-12-19",27.8,28.22,27.17,27.9,1759900.0],["2023-12-20",25.8,27.35,25.2,25.22,2226600.0],["2023-12-21",25.91,27.34,25.86,27.3,1196000.0],["2023-12-22",27.52,29.0,27.45,28.75,1628300.0],["2023-12-26",28.65,29.07,28.38,28.55,1031500.0],["2023-12-27",28.74,28.98,27.78,28.02,769000.0],["2023-12-28",27.8,28.44,27.58,27.86,918100.0],["2023-12-29",27.74,27.88,26.85,27.05,665400.0],["2024-01-02",26.63,27.39,26.33,26.51,1120000.0],["2024-01-03",26.42,26.42,25.14,25.38,1295500.0],["2024-01-04",25.38,25.55,24.95,25.18,1892100.0],["2024-01-05",24.79,26.07,24.53,25.78,1105500.0],["2024-01-08",26.55,27.03,25.1,26.91,1465300.0],["2024-01-09",26.74,27.61,26.02,26.04,1191600.0],["2024-01-10",26.04,26.42,25.88,26.22,1163100.0],["2024-01-11",25.82,26.03,24.59,24.93,1256700.0],["2024-01-12",25.18,25.66,23.93,24.2,1534000.0],["2024-01-16",23.8,23.8,23.05,23.55,1541500.0],["2024-01-17",23.03,23.72,23.0,23.6,1662300.0],["2024-01-18",23.62,23.83,22.8,23.69,1631100.0],["2024-01-19",23.67,23.95,22.97,23.21,1458600.0],["2024-01-22",23.37,24.35,22.97,23.22,2013900.0],["2024-01-23",23.77,23.97,22.75,22.93,2633300.0],["2024-01-24",23.22,23.4,22.13,22.54,2452600.0],["2024-01-25",22.89,23.55,22.42,22.62,1227500.0],["2024-01-26",22.97,23.3,22.32,23.1,1308900.0],["2024-01-29",23.0,24.02,22.8,24.01,1032800.0],["2024-01-30",23.87,23.98,22.25,22.26,2333700.0],["2024-01-31",22.26,22.92,21.75,21.93,1996800.0],["2024-02-01",22.01,22.22,21.56,21.93,2880900.0],["2024-02-02",21.7,22.42,21.19,22.19,1501400.0],["2024-02-05",21.66,21.98,21.27,21.29,1631000.0],["2024-02-06",21.2,22.56,20.9,22.53,1328800.0],["2024-02-07",22.46,22.55,22.02,22.08,824600.0],["2024-02-08",22.0,22.46,21.85,22.39,638900.0],["2024-02-09",22.53,22.89,22.2,22.61,890800.0],["2024-02-12",22.52,23.36,22.48,23.23,964400.0],["2024-02-13",22.13,22.18,21.16,21.35,1698000.0],["2024-02-14",21.78,22.47,21.56,22.05,1086000.0],["2024-02-15",22.3,22.78,20.81,22.13,2012600.0],["2024-02-16",21.8,22.71,21.53,22.42,1387800.0],["2024-02-20",22.01,22.86,21.71,22.83,1487600.0],["2024-02-21",22.74,22.75,21.98,22.66,1391400.0],["2024-02-22",22.65,22.81,21.94,22.27,1746500.0],["2024-02-23",21.0,22.02,19.11,19.42,5346100.0],["2024-02-26",19.37,20.33,19.08,20.14,3701000.0],["2024-02-27",20.55,20.57,19.35,19.53,3196900.0],["2024-02-28",19.19,19.42,18.7,18.73,2059400.0],["2024-02-29",19.04,19.52,18.85,19.0,2326800.0],["2024-03-01",19.0,19.4,18.75,18.97,1117000.0],["2024-03-04",19.05,19.24,18.6,18.92,1342900.0],["2024-03-05",18.58,19.11,18.4,18.77,1340700.0],["2024-03-06",18.91,19.13,18.23,18.46,1269400.0],["2024-03-07",18.6,20.05,18.43,19.86,1948800.0],["2024-03-08",20.0,20.59,19.32,19.73,1402300.0],["2024-03-11",19.84,20.33,18.9,18.99,1065200.0],["2024-03-12",19.02,19.08,18.35,18.64,1306300.0],["2024-03-13",18.5,19.31,18.5,19.0,1542600.0],["2024-03-14",19.29,19.46,17.94,18.37,2209200.0],["2024-03-15",18.15,18.55,17.65,17.74,2460200.0],["2024-03-18",17.8,17.97,17.4,17.45,2146600.0],["2024-03-19",17.28,18.05,17.24,17.94,1454800.0],["2024-03-20",18.14,18.2,17.75,17.93,1438700.0],["2024-03-21",18.0,18.33,17.48,17.56,1595700.0],["2024-03-22",17.53,17.72,17.06,17.25,1202500.0],["2024-03-25",17.26,17.35,16.95,17.13,1670300.0],["2024-03-26",17.22,17.77,16.92,17.69,1804700.0],["2024-03-27",17.8,17.98,17.2,17.96,2741800.0],["2024-03-28",18.2,20.76,18.13,20.63,5569100.0],["2024-04-01",20.7,20.7,19.36,20.25,2065100.0],["2024-04-02",22.25,22.57,19.62,20.79,6454800.0],["2024-04-03",20.76,21.68,19.53,19.7,3183600.0],["2024-04-04",19.86,20.12,18.13,18.15,3649400.0],["2024-04-05",18.05,18.3,17.57,17.63,2483800.0],["2024-04-08",17.61,18.8,17.59,18.66,2216700.0],["2024-04-09",18.75,19.86,18.75,19.2,1950200.0],["2024-04-10",18.29,19.21,18.02,19.11,1853900.0],["2024-04-11",19.35,19.41,18.32,18.68,1113300.0],["2024-04-12",18.42,18.58,17.96,18.26,1308100.0],["2024-04-15",18.34,18.45,16.94,17.06,2701100.0],["2024-04-16",16.84,16.89,16.04,16.16,2121900.0],["2024-04-17",16.23,16.88,15.89,16.39,1544500.0],["2024-04-18",16.34,16.84,16.05,16.67,1580500.0],["2024-04-19",16.56,16.79,15.81,16.07,1855000.0],["2024-04-22",16.78,17.68,16.77,17.59,1963700.0],["2024-04-23",17.45,18.27,17.3,17.34,1786700.0],["2024-04-24",17.72,18.11,17.34,18.1,1796000.0],["2024-04-25",17.71,17.86,16.95,17.16,1941300.0],["2024-04-26",16.98,17.52,16.77,17.35,698000.0],["2024-04-29",17.52,18.38,17.52,18.19,1578500.0],["2024-04-30",17.9,18.33,17.55,18.0,1168500.0],["2024-05-01",18.01,18.97,17.85,18.26,1159500.0],["2024-05-02",18.59,18.68,17.99,18.58,954700.0],["2024-05-03",19.11,19.63,18.73,18.88,1121500.0],["2024-05-06",19.1,19.48,18.96,19.1,1063700.0],["2024-05-07",19.19,19.26,18.78,18.82,1400400.0],["2024-05-08",18.68,19.1,18.47,18.64,1623300.0],["2024-05-09",18.36,19.5,18.01,19.44,2817500.0],["2024-05-10",21.43,22.51,20.53,22.37,5869000.0],["2024-05-13",22.7,24.19,22.37,24.0,4186200.0],["2024-05-14",24.56,25.85,24.47,24.73,3996600.0],["2024-05-15",25.22,25.76,24.57,25.75,2399400.0],["2024-05-16",25.74,27.31,25.16,26.24,3353600.0],["2024-05-17",26.5,26.5,25.07,25.36,2589800.0],["2024-05-20",25.5,25.57,24.5,24.77,2881800.0],["2024-05-21",24.72,25.09,23.53,23.57,2527200.0],["2024-05-22",23.54,23.62,22.4,22.51,3138500.0],["2024-05-23",22.51,22.51,22.51,22.51,700.0],["2024-05-24",26.22,26.36,23.34,25.52,6013300.0],["2024-05-28",26.0,26.83,25.6,26.16,3402600.0],["2024-05-29",25.8,26.31,25.34,26.09,2065000.0],["2024-05-30",26.37,27.52,26.06,27.47,2076600.0],["2024-05-31",27.62,27.89,26.95,27.1,3616000.0],["2024-06-03",27.35,27.56,26.38,27.41,2420600.0],["2024-06-04",27.87,28.32,26.74,27.99,2424600.0],["2024-06-05",28.04,32.3,27.33,31.19,6650900.0],["2024-06-06",30.59,30.79,28.98,29.02,2100400.0],["2024-06-07",28.53,28.89,28.11,28.67,1781600.0],["2024-06-10",28.38,30.37,28.05,30.06,1722800.0],["2024-06-11",29.84,30.69,29.26,30.5,1989900.0],["2024-06-12",31.9,32.3,30.96,31.84,2587800.0],["2024-06-13",31.9,32.06,30.93,31.51,1123600.0],["2024-06-14",31.25,31.44,29.55,30.21,1451600.0],["2024-06-17",30.01,30.89,29.75,30.5,1972800.0],["2024-06-18",30.21,31.0,29.79,29.94,1708400.0],["2024-06-20",29.75,30.14,29.19,29.56,1591900.0],["2024-06-21",29.55,30.17,29.47,29.56,2454300.0],["2024-06-24",29.57,30.31,28.67,29.09,1190600.0],["2024-06-25",29.06,30.0,28.74,29.48,923900.0],["2024-06-26",29.48,29.93,28.91,29.39,861800.0],["2024-06-27",29.4,30.0,28.86,29.05,764900.0],["2024-06-28",30.0,30.0,28.22,28.88,3794100.0],["2024-07-01",28.95,29.43,27.92,28.26,1118400.0],["2024-07-02",28.25,28.93,28.0,28.87,715000.0],["2024-07-03",28.82,28.83,28.09,28.41,736400.0],["2024-07-05",28.13,28.91,27.94,28.75,637700.0],["2024-07-08",28.5,28.72,27.48,27.57,1502900.0],["2024-07-09",27.52,27.72,26.37,27.65,1464200.0],["2024-07-10",27.86,28.23,27.02,27.61,833000.0],["2024-07-11",28.49,30.41,27.95,29.97,2619100.0],["2024-07-12",30.19,31.23,30.0,31.07,1627700.0],["2024-07-15",31.3,31.63,30.68,31.54,1496900.0],["2024-07-16",31.99,34.08,31.68,33.83,1755500.0],["2024-07-17",33.02,33.81,31.97,32.55,1399700.0],["2024-07-18",33.2,33.58,30.89,31.15,1314700.0],["2024-07-19",31.39,31.73,30.56,30.75,957200.0],["2024-07-22",30.8,32.18,30.7,32.0,775600.0],["2024-07-23",32.03,33.41,31.95,32.68,965900.0],["2024-07-24",32.6,33.45,31.68,31.78,921900.0],["2024-07-25",31.79,33.25,31.79,31.93,767700.0],["2024-07-26",32.73,33.53,31.8,33.0,1231800.0],["2024-07-29",34.2,35.96,33.0,35.28,5056100.0],["2024-07-30",35.82,37.04,35.28,36.29,3735300.0],["2024-07-31",36.56,36.56,34.66,35.13,4377000.0],["2024-08-01",35.78,36.1,32.32,33.36,3741700.0],["2024-08-02",31.94,31.94,30.34,31.75,3333400.0],["2024-08-05",28.34,31.18,28.21,30.55,2659700.0],["2024-08-06",31.07,32.39,30.08,32.16,1509200.0],["2024-08-07",32.7,34.31,32.37,33.96,4356400.0],["2024-08-08",32.06,33.28,29.8,30.27,4668100.0],["2024-08-09",30.2,30.35,28.9,29.0,2551100.0],["2024-08-12",29.49,30.53,29.0,30.47,2402200.0],["2024-08-13",30.78,31.68,29.42,29.74,2440100.0],["2024-08-14",29.75,30.14,28.79,29.05,1510400.0],["2024-08-15",29.67,30.02,28.33,28.54,3247700.0],["2024-08-16",28.2,28.69,27.7,27.95,3085100.0],["2024-08-19",27.94,28.42,27.72,28.38,1599100.0],["2024-08-20",28.47,28.47,27.27,27.68,1711600.0],["2024-08-21",28.0,28.36,27.44,28.26,1366500.0],["2024-08-22",28.28,28.41,27.75,27.87,1318300.0],["2024-08-23",28.11,29.26,27.94,29.02,1425200.0],["2024-08-26",27.38,27.48,25.43,26.74,4317200.0],["2024-08-27",26.51,26.85,25.76,26.15,2593900.0],["2024-08-28",26.1,26.65,25.51,26.2,3292300.0],["2024-08-29",26.36,26.85,25.74,25.93,3325000.0],["2024-08-30",26.15,26.32,25.27,25.58,2498900.0],["2024-09-03",25.35,25.65,24.5,24.57,1813900.0],["2024-09-04",24.57,25.31,24.26,24.35,2142200.0],["2024-09-05",24.43,24.58,23.94,24.33,1786800.0],["2024-09-06",24.44,24.44,23.48,23.73,2645900.0],["2024-09-09",23.89,24.28,23.49,23.77,1906600.0],["2024-09-10",23.93,25.87,23.71,25.81,1904700.0],["2024-09-11",25.69,25.8,24.8,24.87,2658500.0],["2024-09-12",24.88,25.8,24.55,25.58,2443100.0],["2024-09-13",25.85,27.13,25.48,26.79,3800700.0],["2024-09-16",23.08,25.9,23.07,25.38,5849000.0],["2024-09-17",25.43,25.9,24.47,25.09,2603000.0],["2024-09-18",24.79,25.83,24.65,25.08,2599100.0],["2024-09-19",25.46,26.19,25.24,25.39,1995200.0],["2024-09-20",25.39,25.39,24.62,25.09,2698500.0],["2024-09-23",25.23,25.31,23.48,23.49,2466300.0],["2024-09-24",23.6,23.79,22.4,22.56,3217200.0],["2024-09-25",22.58,22.8,22.05,22.3,2018000.0],["2024-09-26",22.7,22.96,22.21,22.73,1328600.0],["2024-09-27",23.01,23.29,22.67,22.88,859100.0],["2024-09-30",22.78,23.2,22.58,22.94,1036500.0],["2024-10-01",22.85,22.89,21.7,22.12,1859500.0],["2024-10-02",22.08,22.53,22.04,22.36,1076700.0],["2024-10-03",22.0,22.26,21.77,21.8,977300.0],["2024-10-04",21.99,22.21,21.62,22.16,1129300.0],["2024-10-07",22.04,22.17,21.17,21.35,1954700.0],["2024-10-08",21.25,21.46,20.96,21.05,1392100.0],["2024-10-09",20.99,21.18,20.6,20.89,1547600.0],["2024-10-10",20.53,20.82,20.36,20.61,1243800.0],["2024-10-11",20.52,21.5,20.46,21.4,1391600.0],["2024-10-14",21.4,21.73,20.8,21.34,1148400.0],["2024-10-15",21.29,21.74,21.19,21.56,1564300.0],["2024-10-16",21.8,21.95,21.34,21.62,1160400.0],["2024-10-17",21.4,21.53,20.18,20.68,1983000.0],["2024-10-18",20.76,21.52,20.35,21.38,1393500.0],["2024-10-21",21.34,21.48,20.76,20.84,1433200.0],["2024-10-22",20.8,20.84,20.18,20.35,1150300.0],["2024-10-23",20.18,20.49,20.14,20.42,1153300.0],["2024-10-24",20.58,20.64,20.16,20.2,1271400.0],["2024-10-25",20.19,20.62,20.14,20.51,1406300.0],["2024-10-28",20.9,22.38,20.82,22.2,1854600.0],["2024-10-29",22.01,22.44,21.61,21.79,980300.0],["2024-10-30",21.36,23.5,21.28,23.07,1712600.0],["2024-10-31",22.93,23.35,21.85,21.88,1398200.0],["2024-11-01",22.28,23.19,22.15,23.0,1989200.0],["2024-11-04",22.92,24.32,22.92,23.6,1967000.0],["2024-11-05",23.41,24.1,23.27,23.52,2481100.0],["2024-11-06",24.5,25.53,23.73,25.29,4294700.0],["2024-11-07",32.39,33.64,28.24,28.59,5661900.0],["2024-11-08",28.58,29.78,28.2,28.61,2776100.0],["2024-11-11",29.21,29.75,28.48,29.36,1913000.0],["2024-11-12",29.37,30.18,29.09,29.73,1922400.0],["2024-11-13",29.52,32.26,29.52,31.61,2929400.0],["2024-11-14",31.24,31.32,30.03,30.21,2021400.0],["2024-11-15",30.58,30.67,28.98,29.11,3002000.0],["2024-11-18",29.15,29.74,28.69,28.96,2457500.0],["2024-11-19",28.55,30.7,28.45,30.68,1551700.0],["2024-11-20",30.66,30.75,30.14,30.68,1585300.0],["2024-11-21",31.0,31.16,30.3,30.98,1694800.0],["2024-11-22",31.17,33.45,30.83,32.65,2170100.0],["2024-11-25",33.14,36.02,32.89,35.4,3546100.0],["2024-11-26",34.92,35.05,33.75,34.37,1912500.0],["2024-11-27",35.05,35.56,34.53,35.1,1024600.0],["2024-11-29",35.3,35.81,35.0,35.61,815200.0],["2024-12-02",35.89,36.05,34.99,35.52,1166300.0],["2024-12-03",35.3,35.97,34.5,35.78,952100.0],["2024-12-04",35.7,38.53,35.47,38.11,2197900.0],["2024-12-05",37.89,38.11,36.68,37.11,1496000.0],["2024-12-06",37.52,37.8,36.57,36.87,1567800.0],["2024-12-09",37.01,37.73,36.1,36.37,1109000.0],["2024-12-10",36.25,36.37,34.95,35.53,1329500.0],["2024-12-11",36.2,36.34,35.46,35.66,1166900.0],["2024-12-12",35.44,36.96,34.83,34.94,1481500.0],["2024-12-13",35.0,35.28,34.2,34.76,1303500.0],["2024-12-16",34.5,36.24,34.5,35.62,1956100.0],["2024-12-17",35.06,35.79,34.52,34.84,1220000.0],["2024-12-18",34.97,35.06,32.09,32.36,1925300.0],["2024-12-19",32.56,33.0,30.84,31.13,1817400.0],["2024-12-20",30.69,32.22,30.49,31.67,2414300.0],["2024-12-23",31.34,31.66,30.78,31.04,1066400.0],["2024-12-24",31.1,31.85,30.88,31.57,509300.0],["2024-12-26",31.12,31.57,30.74,31.37,2112900.0],["2024-12-27",31.16,31.38,30.14,30.44,1166900.0],["2024-12-30",30.26,31.24,29.91,30.54,1517300.0],["2024-12-31",30.86,30.98,30.15,30.55,1605600.0],["2025-01-02",31.25,32.67,30.97,31.77,1686800.0],["2025-01-03",32.06,33.82,31.72,33.76,1733700.0],["2025-01-06",33.9,37.08,33.75,35.88,3561100.0],["2025-01-07",36.1,36.57,34.55,36.15,1877000.0],["2025-01-08",36.35,37.46,36.11,36.59,2218100.0],["2025-01-10",36.85,37.08,34.8,36.71,2808100.0],["2025-01-13",37.07,38.33,35.68,38.1,2954600.0],["2025-01-14",38.18,39.29,35.82,37.46,2466900.0],["2025-01-15",38.52,38.97,36.95,37.5,1546500.0],["2025-01-16",37.13,37.87,36.86,37.31,1247900.0],["2025-01-17",37.58,37.93,36.45,36.66,1139300.0],["2025-01-21",39.04,45.68,38.32,45.13,7159400.0],["2025-01-22",45.13,49.86,44.77,47.2,5915600.0],["2025-01-23",46.8,48.82,45.42,48.6,2764700.0],["2025-01-24",48.26,48.6,46.43,47.21,1711400.0],["2025-01-27",46.94,47.78,45.59,46.98,1842000.0],["2025-01-28",47.53,48.29,46.71,48.26,2240700.0],["2025-01-29",48.3,48.94,47.5,47.65,1484400.0],["2025-01-30",48.97,50.89,48.32,49.94,3241600.0],["2025-01-31",49.77,49.77,46.73,46.98,2398500.0],["2025-02-03",44.51,47.63,44.1,47.57,1826500.0],["2025-02-04",48.45,48.45,46.84,47.17,1332100.0],["2025-02-05",47.36,48.58,47.07,47.6,1073300.0],["2025-02-06",47.72,48.08,46.02,46.09,1283000.0],["2025-02-07",44.52,45.97,44.26,44.47,6162900.0],["2025-02-10",44.59,44.61,41.79,44.4,2728200.0],["2025-02-11",43.71,44.4,42.76,43.6,1545800.0],["2025-02-12",42.5,45.75,42.21,45.38,1397600.0],["2025-02-13",45.73,47.55,45.71,46.98,2414000.0],["2025-02-14",47.5,49.48,47.27,48.12,2129900.0],["2025-02-18",49.9,49.9,47.03,48.27,2206400.0],["2025-02-19",48.47,49.5,47.56,49.0,2404100.0],["2025-02-20",48.33,49.35,46.83,47.4,3028800.0],["2025-02-21",48.5,49.0,42.19,42.87,5736000.0],["2025-02-24",43.24,45.98,42.25,42.44,2571100.0],["2025-02-25",42.46,44.01,40.28,40.35,2396800.0],["2025-02-26",41.41,43.83,41.39,43.19,2665600.0],["2025-02-27",43.19,43.23,41.48,42.11,1642400.0],["2025-02-28",41.72,42.67,41.11,42.55,1488600.0],["2025-03-03",42.71,43.88,40.47,40.74,1863000.0],["2025-03-04",39.85,42.58,39.17,41.48,2946300.0],["2025-03-05",41.01,42.97,40.59,42.66,1686200.0],["2025-03-06",41.25,42.33,39.88,40.17,2138300.0],["2025-03-07",40.1,40.5,37.85,39.32,2314600.0],["2025-03-10",38.2,38.59,34.88,35.84,3751300.0],["2025-03-11",36.58,43.49,36.51,42.63,4237400.0],["2025-03-12",43.92,45.0,42.78,43.1,3248100.0],["2025-03-13",42.58,42.86,39.72,40.64,2280600.0],["2025-03-14",41.04,43.09,41.01,42.89,1758800.0],["2025-03-17",42.32,44.03,41.85,42.9,1529000.0],["2025-03-18",42.0,44.03,40.88,43.85,1496100.0],["2025-03-19",43.7,46.92,42.62,46.24,2599400.0],["2025-03-20",45.42,46.62,44.65,44.72,2510300.0],["2025-03-21",43.93,46.39,43.5,46.1,2065100.0],["2025-03-24",46.81,47.72,46.0,46.74,1505400.0],["2025-03-25",47.12,47.7,45.96,46.46,1305200.0],["2025-03-26",46.58,47.68,45.47,45.84,1462100.0],["2025-03-27",45.28,46.88,44.27,45.15,1160000.0],["2025-03-28",45.37,45.65,42.69,43.14,1170000.0],["2025-03-31",41.8,43.26,40.88,42.6,1669700.0],["2025-04-01",42.16,43.11,41.32,42.47,1444000.0],["2025-04-02",41.64,44.1,41.32,43.49,1287200.0],["2025-04-03",41.0,42.44,40.22,42.02,1534300.0],["2025-04-04",39.7,42.16,39.14,40.58,1891300.0],["2025-04-07",38.42,43.33,37.15,41.78,2347900.0],["2025-04-08",43.75,44.51,39.11,39.81,2389100.0],["2025-04-09",39.06,45.24,39.0,43.87,3444300.0],["2025-04-10",41.85,42.44,39.63,41.14,2038500.0],["2025-04-11",41.34,43.94,40.77,43.71,2167400.0],["2025-04-14",44.72,45.84,44.25,45.16,1680200.0],["2025-04-15",45.24,46.78,44.66,44.85,2023000.0],["2025-04-16",44.47,45.41,43.96,45.18,1417600.0],["2025-04-17",44.79,45.11,43.94,44.97,1843900.0],["2025-04-21",44.31,44.97,41.85,42.61,2133700.0],["2025-04-22",43.45,45.14,43.31,43.8,1775400.0],["2025-04-23",45.75,47.71,45.42,45.64,2317100.0],["2025-04-24",46.06,47.6,44.5,47.41,1739700.0],["2025-04-25",46.85,48.35,46.39,48.3,1405200.0],["2025-04-28",48.77,49.86,47.36,47.99,1728400.0],["2025-04-29",47.89,50.24,47.47,49.53,2451800.0],["2025-04-30",47.73,48.41,46.76,47.23,3567400.0],["2025-05-01",52.65,52.92,47.09,48.87,5049800.0],["2025-05-02",50.21,51.38,45.52,46.85,5069500.0],["2025-05-05",45.81,46.18,43.21,44.05,3711800.0],["2025-05-06",43.3,44.09,41.86,41.93,4063100.0],["2025-05-07",42.0,42.0,38.86,39.74,3547700.0],["2025-05-08",40.18,42.43,39.85,41.68,4018200.0],["2025-05-09",42.03,43.12,41.1,41.72,2781600.0],["2025-05-12",42.47,43.46,41.05,41.66,2232700.0],["2025-05-13",41.74,42.4,40.57,41.36,1492800.0],["2025-05-14",41.41,42.32,40.4,40.72,1390700.0],["2025-05-15",40.65,40.65,39.28,40.46,1543800.0],["2025-05-16",40.66,41.06,40.13,40.67,1632200.0],["2025-05-19",40.04,40.64,39.9,40.24,1236300.0],["2025-05-20",40.24,40.34,39.4,39.97,1484600.0],["2025-05-21",39.24,39.78,37.01,37.09,2184300.0],["2025-05-22",36.71,37.7,36.71,37.05,1483000.0],["2025-05-23",36.58,38.2,36.36,38.0,1373000.0],["2025-05-27",38.89,39.63,38.46,39.17,1828000.0],["2025-05-28",39.19,39.34,37.73,38.19,1651600.0],["2025-05-29",38.64,38.88,38.03,38.55,966600.0],["2025-05-30",38.31,41.15,38.07,40.62,2503200.0],["2025-06-02",41.66,42.52,39.7,42.1,2855900.0],["2025-06-03",42.32,46.75,42.29,45.79,4040200.0],["2025-06-04",45.57,48.05,45.44,47.76,2691300.0],["2025-06-05",47.84,50.03,46.4,48.41,3533400.0],["2025-06-06",48.99,50.25,47.43,48.06,2067300.0],["2025-06-09",48.44,50.54,47.16,49.53,2949300.0],["2025-06-10",49.53,50.53,48.56,50.09,1752100.0],["2025-06-11",50.17,50.18,48.14,49.03,1841500.0],["2025-06-12",48.84,49.19,48.12,49.02,1256600.0],["2025-06-13",47.22,50.39,46.85,49.29,1951000.0],["2025-06-16",49.76,49.86,48.16,49.3,1689000.0],["2025-06-17",48.73,50.08,48.0,49.53,2536600.0],["2025-06-18",49.47,51.71,48.64,50.57,2919800.0],["2025-06-20",50.65,50.98,48.75,49.14,2196600.0],["2025-06-23",48.51,49.77,47.45,48.55,2432500.0],["2025-06-24",49.92,51.15,49.44,49.99,1650000.0],["2025-06-25",50.2,50.55,48.7,49.9,1667600.0],["2025-06-26",50.25,50.33,48.07,50.03,2090000.0],["2025-06-27",50.13,53.42,49.57,50.86,3366100.0],["2025-06-30",51.17,52.45,51.16,52.04,1757000.0],["2025-07-01",51.72,51.96,50.06,50.71,1841800.0],["2025-07-02",50.75,51.47,49.5,50.18,1967700.0],["2025-07-03",50.29,50.91,49.25,50.5,956900.0],["2025-07-07",50.08,50.5,49.0,49.54,2503800.0],["2025-07-08",49.61,51.41,48.9,50.82,2366900.0],["2025-07-09",51.84,52.0,50.15,51.04,1713600.0],["2025-07-10",50.99,52.46,50.83,51.29,1773200.0],["2025-07-11",50.74,51.5,49.49,50.25,1207800.0],["2025-07-14",50.63,51.05,49.39,49.77,1447700.0],["2025-07-15",49.71,49.82,47.9,48.09,1847800.0],["2025-07-16",48.39,48.99,47.3,47.81,1517500.0],["2025-07-17",48.2,49.3,47.14,47.28,2864500.0],["2025-07-18",47.41,47.97,46.05,46.46,1769900.0],["2025-07-21",46.79,47.0,45.52,45.64,1579900.0],["2025-07-22",45.31,46.43,45.07,46.25,2082400.0],["2025-07-23",46.5,46.62,44.61,45.45,2365500.0],["2025-07-24",45.39,45.92,44.92,45.49,1326700.0],["2025-07-25",45.56,45.56,44.31,44.42,1439000.0],["2025-07-28",44.62,44.9,43.84,44.27,1775800.0],["2025-07-29",44.38,44.48,43.25,43.32,1785800.0],["2025-07-30",43.56,45.6,43.56,45.19,4248600.0],["2025-07-31",44.86,46.25,40.53,40.98,9117900.0],["2025-08-01",40.75,42.22,40.35,41.42,3158500.0],["2025-08-04",41.93,44.84,41.19,44.19,2888000.0],["2025-08-05",44.08,46.2,43.96,46.17,2170000.0],["2025-08-06",46.11,46.37,43.66,44.59,3142900.0],["2025-08-07",52.03,53.68,48.25,50.39,8584600.0],["2025-08-08",51.84,54.62,51.44,54.23,4809600.0],["2025-08-11",54.61,55.1,53.29,54.8,2091000.0],["2025-08-12",55.16,55.69,54.32,55.1,1854700.0],["2025-08-13",55.4,58.62,55.14,58.57,3050100.0],["2025-08-14",57.86,60.68,57.83,60.36,3564600.0],["2025-08-15",60.36,60.67,58.59,58.88,3196500.0],["2025-08-18",58.88,59.6,58.05,59.47,2145500.0],["2025-08-19",59.02,59.92,58.54,58.57,2512900.0],["2025-08-20",58.24,58.78,57.41,58.5,2256600.0],["2025-08-21",58.12,62.08,57.94,61.28,2637100.0],["2025-08-22",61.34,62.81,60.84,61.4,2002900.0],["2025-08-25",61.42,61.97,61.06,61.88,1582800.0],["2025-08-26",62.43,63.48,62.0,63.43,1525800.0],["2025-08-27",63.46,64.7,63.28,63.5,1670000.0],["2025-08-28",63.55,65.11,63.44,64.47,1411300.0],["2025-08-29",64.78,67.51,64.67,67.42,2864300.0],["2025-09-02",65.84,68.0,64.48,66.51,2296400.0],["2025-09-03",66.1,66.78,64.32,65.06,2037500.0],["2025-09-04",60.0,61.48,57.5,61.36,4699300.0],["2025-09-05",61.41,61.95,58.67,60.13,2885000.0],["2025-09-08",60.3,61.36,59.34,60.17,2330500.0],["2025-09-09",60.23,60.36,58.72,59.44,2551600.0],["2025-09-10",58.4,59.05,56.35,56.57,2497700.0],["2025-09-11",57.03,58.04,56.45,56.8,1611700.0],["2025-09-12",55.22,55.63,53.67,54.9,2780200.0],["2025-09-15",54.55,55.24,53.77,54.79,2478200.0],["2025-09-16",54.63,56.45,53.4,55.4,2160300.0],["2025-09-17",55.63,58.75,55.63,57.19,2242100.0],["2025-09-18",57.17,58.92,56.95,58.8,1795100.0],["2025-09-19",59.18,59.72,58.63,59.15,2807900.0],["2025-09-22",59.8,61.47,59.19,59.78,2261800.0],["2025-09-23",59.95,61.68,59.37,59.72,2239300.0],["2025-09-24",61.05,61.16,55.38,57.67,4462800.0],["2025-09-25",59.37,63.05,58.74,60.18,4712100.0],["2025-09-26",60.18,60.71,59.03,60.03,2484500.0],["2025-09-29",60.03,62.78,59.63,61.99,2654400.0],["2025-09-30",61.98,62.55,61.32,62.48,1917800.0],["2025-10-01",62.48,63.63,61.67,62.65,1751100.0],["2025-10-02",62.6,63.0,60.45,61.46,2086200.0],["2025-10-03",61.91,63.61,61.13,62.84,1825900.0],["2025-10-06",63.1,65.19,62.95,63.38,1996900.0],["2025-10-07",63.27,64.19,61.7,63.44,1431100.0],["2025-10-08",64.07,66.03,63.78,65.32,1594500.0],["2025-10-09",65.15,66.5,64.9,65.26,1175100.0],["2025-10-10",66.57,66.57,63.87,64.22,2171400.0],["2025-10-13",64.56,65.23,61.33,61.73,2025700.0],["2025-10-14",61.46,63.77,61.0,62.56,1430900.0],["2025-10-15",63.09,65.27,62.99,64.19,1701800.0],["2025-10-16",64.61,68.23,64.58,67.47,2967500.0],["2025-10-17",66.95,67.1,64.0,65.46,1685500.0],["2025-10-20",65.96,70.28,65.96,70.2,2446000.0],["2025-10-21",70.12,70.33,67.04,67.51,2548400.0],["2025-10-22",69.23,69.51,66.72,68.03,1959100.0],["2025-10-23",67.82,69.38,66.59,69.35,2065600.0],["2025-10-24",70.28,72.7,69.83,72.15,2469400.0],["2025-10-27",72.56,73.31,70.01,70.85,1971200.0],["2025-10-28",70.85,70.85,68.33,69.58,1933400.0],["2025-10-29",69.17,73.15,68.02,72.27,4725100.0],["2025-10-30",89.99,95.88,88.22,92.41,11095400.0],["2025-10-31",91.39,93.66,88.68,93.02,4053800.0],["2025-11-03",94.07,99.23,92.57,98.92,2686300.0],["2025-11-04",93.4,100.22,93.05,98.14,3066100.0],["2025-11-05",92.75,95.24,88.88,95.05,9810100.0],["2025-11-06",95.01,97.51,89.68,96.25,4021400.0],["2025-11-07",95.08,96.77,92.54,96.72,2745500.0],["2025-11-10",98.0,101.57,96.45,97.92,2825300.0],["2025-11-11",96.78,99.31,96.75,97.71,1900600.0],["2025-11-12",98.36,99.73,95.26,97.84,2329600.0],["2025-11-13",96.82,98.17,93.51,94.13,2152200.0],["2025-11-14",91.21,95.78,90.44,94.37,1732300.0],["2025-11-17",94.49,97.45,93.98,96.48,1523800.0],["2025-11-18",95.84,97.67,94.05,95.57,1530400.0],["2025-11-19",95.88,105.27,95.01,99.55,4721000.0],["2025-11-20",103.5,110.0,100.04,100.3,5522800.0],["2025-11-21",99.75,108.06,98.23,105.42,3348400.0],["2025-11-24",105.79,111.91,104.35,111.25,2835800.0],["2025-11-25",112.43,112.43,108.52,108.81,2860600.0],["2025-11-26",108.76,109.81,106.67,107.79,1595400.0],["2025-11-28",108.81,108.81,106.48,108.42,694700.0],["2025-12-01",107.92,108.13,104.57,105.22,1677100.0],["2025-12-02",106.62,107.47,103.36,103.87,1543000.0],["2025-12-03",104.45,107.19,103.47,105.96,1592700.0],["2025-12-04",106.01,109.59,105.68,108.52,1905500.0],["2025-12-05",108.84,108.84,100.68,102.02,3757400.0],["2025-12-08",102.6,106.15,102.07,104.17,1881200.0],["2025-12-09",104.03,106.0,101.94,103.21,1424700.0],["2025-12-10",103.21,105.67,102.3,102.62,1930500.0],["2025-12-11",104.36,104.37,100.21,101.38,1376600.0],["2025-12-12",103.52,103.52,100.47,102.07,1508300.0],["2025-12-15",104.12,105.01,102.2,102.67,1967400.0],["2025-12-16",102.01,103.0,97.17,100.0,3264300.0],["2025-12-17",101.46,101.46,96.95,97.47,1912300.0],["2025-12-18",98.54,99.82,96.28,97.1,3042100.0],["2025-12-19",96.65,100.07,96.51,99.74,3451700.0],["2025-12-22",100.93,102.14,99.77,101.34,1375700.0],["2025-12-23",100.76,103.17,100.0,102.5,1485300.0],["2025-12-24",101.87,103.0,101.39,102.38,581200.0],["2025-12-26",102.28,104.75,101.5,102.98,1042400.0],["2025-12-29",102.52,103.21,100.7,101.39,910700.0],["2025-12-30",101.9,101.96,99.82,100.6,987200.0],["2025-12-31",100.76,102.72,100.58,102.14,1026300.0],["2026-01-02",102.3,102.8,100.76,101.74,1093300.0],["2026-01-05",101.1,103.55,97.31,101.87,2909200.0],["2026-01-06",101.92,112.44,101.92,112.33,4490400.0],["2026-01-07",112.66,113.91,108.6,109.93,2607700.0],["2026-01-08",109.01,111.5,106.42,108.74,1801100.0],["2026-01-09",108.17,112.4,106.97,110.17,2412100.0],["2026-01-12",113.0,113.91,103.8,107.57,2358500.0],["2026-01-13",107.99,108.38,103.81,106.89,1511000.0],["2026-01-14",106.87,109.08,104.66,108.6,1390400.0],["2026-01-15",108.93,112.53,108.39,111.98,1546700.0],["2026-01-16",111.98,115.54,110.09,112.14,2120500.0],["2026-01-20",110.5,114.97,109.11,114.87,1926700.0],["2026-01-21",115.1,116.41,110.31,115.75,2268700.0],["2026-01-22",116.41,120.74,115.95,117.28,3002500.0],["2026-01-23",116.5,118.29,113.67,114.75,1466400.0],["2026-01-26",114.15,117.74,113.02,114.74,1115800.0],["2026-01-27",114.0,117.0,113.53,114.59,1295200.0],["2026-01-28",114.86,115.25,109.25,109.73,1706200.0],["2026-01-29",107.68,110.48,105.78,110.48,1167200.0],["2026-01-30",111.59,114.97,108.74,114.04,2021400.0],["2026-02-02",113.68,116.27,112.41,114.9,1734000.0],["2026-02-03",115.95,118.0,111.33,113.05,1638600.0],["2026-02-04",113.05,113.99,102.21,106.15,3837600.0],["2026-02-05",105.27,107.76,97.88,98.36,5320700.0],["2026-02-06",100.77,102.7,97.52,101.85,2271800.0],["2026-02-09",101.08,106.73,99.5,105.34,1555400.0],["2026-02-10",105.58,107.69,104.53,105.03,1177200.0],["2026-02-11",106.3,107.67,100.26,107.58,1759400.0],["2026-02-12",108.0,108.51,100.28,102.76,2006100.0],["2026-02-13",102.9,106.42,102.75,104.85,1046600.0],["2026-02-17",104.0,109.19,102.0,107.11,1961300.0],["2026-02-18",108.47,110.46,106.4,107.42,1206300.0],["2026-02-19",106.61,108.85,104.9,106.38,1682300.0],["2026-02-20",108.0,113.78,99.21,103.1,5102200.0],["2026-02-23",101.66,103.58,93.79,94.42,3247300.0],["2026-02-24",95.42,98.7,94.56,95.4,1935700.0],["2026-02-25",96.31,97.44,94.04,95.27,1578300.0],["2026-02-26",95.59,99.06,93.23,97.97,1852200.0],["2026-02-27",95.75,96.99,92.09,93.9,1924700.0],["2026-03-02",92.03,93.83,90.54,92.23,1886600.0],["2026-03-03",90.09,95.56,88.21,93.3,2133000.0],["2026-03-04",94.5,96.17,93.0,93.02,1070800.0],["2026-03-05",92.3,96.52,90.57,92.58,1538100.0],["2026-03-06",90.01,93.0,89.0,91.2,1272500.0],["2026-03-09",91.01,92.11,88.29,91.2,1712200.0],["2026-03-10",91.72,92.72,89.39,90.49,1373100.0],["2026-03-11",89.5,90.22,87.55,88.03,1599600.0],["2026-03-12",86.33,87.21,82.26,84.02,3016100.0],["2026-03-13",84.77,88.27,84.77,85.49,2444000.0],["2026-03-16",87.21,88.45,86.07,87.18,1385400.0],["2026-03-17",86.93,89.06,86.88,88.75,1167300.0],["2026-03-18",88.09,89.85,86.93,87.27,1791000.0],["2026-03-19",86.63,90.28,84.78,89.08,1241100.0],["2026-03-20",88.74,89.11,84.42,85.18,2401300.0],["2026-03-23",87.56,88.32,84.71,84.96,1506800.0],["2026-03-24",85.05,85.93,82.39,83.59,1746200.0],["2026-03-25",85.0,89.26,84.51,86.58,2149300.0],["2026-03-26",85.55,89.19,85.35,88.1,1617100.0],["2026-03-27",87.24,88.41,83.45,84.61,2156800.0],["2026-03-30",85.01,87.41,84.6,86.2,2072200.0],["2026-03-31",88.1,92.91,87.75,92.37,3001000.0],["2026-04-01",96.3,96.3,90.93,91.15,1655500.0],["2026-04-02",87.67,94.02,86.42,93.83,1743900.0],["2026-04-06",92.68,93.26,89.48,89.66,1066400.0],["2026-04-07",89.87,93.33,88.75,93.3,2250300.0],["2026-04-08",96.47,99.0,91.8,92.84,1690700.0],["2026-04-09",91.83,92.4,87.12,87.17,1815100.0],["2026-04-10",87.11,88.41,74.55,78.6,6406700.0],["2026-04-13",78.71,82.52,78.67,82.21,2893100.0],["2026-04-14",83.04,86.97,83.04,86.4,1972800.0],["2026-04-15",86.67,88.2,84.32,84.86,1477900.0],["2026-04-16",84.83,86.75,83.39,85.7,1984100.0],["2026-04-17",86.65,91.83,85.33,90.36,2541300.0],["2026-04-20",90.45,92.99,90.0,91.07,2050900.0],["2026-04-21",91.07,95.18,90.28,90.36,2471000.0],["2026-04-22",91.72,92.22,87.64,89.56,1895400.0],["2026-04-23",88.55,89.25,83.19,87.87,1656300.0],["2026-04-24",88.23,91.01,86.76,88.91,1235900.0],["2026-04-27",88.77,91.18,87.11,88.5,1503700.0],["2026-04-28",86.04,86.6,82.07,83.09,2801300.0],["2026-04-29",82.98,83.99,79.63,83.41,2441500.0],["2026-04-30",84.0,87.24,79.01,87.08,2708400.0],["2026-05-01",87.66,89.19,85.64,87.6,1109300.0],["2026-05-04",87.08,92.19,87.08,91.17,1429300.0],["2026-05-05",91.87,93.0,87.57,89.52,1378600.0],["2026-05-06",89.83,92.81,88.1,92.25,1682900.0],["2026-05-07",92.81,93.9,88.89,92.26,2403800.0],["2026-05-08",96.57,98.5,89.07,95.7,3186800.0],["2026-05-11",95.95,97.54,94.47,96.71,2027700.0],["2026-05-12",96.94,100.73,95.0,99.94,2546900.0],["2026-05-13",99.14,99.14,95.6,98.47,1640300.0],["2026-05-14",98.2,99.54,96.04,98.66,1287900.0],["2026-05-15",97.31,98.0,92.5,94.92,1771100.0],["2026-05-18",95.96,97.49,93.29,95.66,1218300.0],["2026-05-19",95.07,99.05,93.38,98.19,1543300.0],["2026-05-20",100.84,115.08,100.48,114.97,4471500.0],["2026-05-21",113.44,121.01,111.2,118.01,4934800.0],["2026-05-22",119.06,120.15,116.81,118.95,2819600.0],["2026-05-26",118.95,120.35,115.3,119.85,1982300.0],["2026-05-27",123.96,128.0,118.81,127.51,3407800.0],["2026-05-28",128.43,133.71,124.6,133.22,2997100.0],["2026-05-29",133.22,133.97,128.31,129.69,3513800.0],["2026-06-01",127.0,130.44,124.81,129.14,2414000.0],["2026-06-02",131.88,131.88,125.51,130.17,2088900.0],["2026-06-03",129.87,129.87,125.5,127.03,2111500.0],["2026-06-04",128.83,134.28,127.39,133.06,2014300.0],["2026-06-05",133.0,133.34,124.91,125.61,3345400.0],["2026-06-08",128.22,132.0,123.92,124.89,2213900.0],["2026-06-09",125.27,130.36,122.76,130.12,2258300.0],["2026-06-10",130.0,133.31,128.46,130.7,1797500.0],["2026-06-11",132.35,133.37,128.5,130.9,1502600.0],["2026-06-12",133.15,133.66,128.5,131.62,1511200.0],["2026-06-15",135.0,135.0,128.53,129.82,1649000.0],["2026-06-16",130.19,133.11,126.77,127.34,2672300.0],["2026-06-17",127.34,130.79,125.0,129.11,2118900.0],["2026-06-18",132.48,134.0,130.19,131.78,3408800.0],["2026-06-22",131.16,132.07,125.12,128.83,1444300.0],["2026-06-23",128.67,134.75,127.62,130.83,1931600.0],["2026-06-24",133.17,141.07,132.6,136.96,3857100.0],["2026-06-25",137.85,145.84,137.5,142.94,2546100.0],["2026-06-26",145.61,151.85,144.27,149.22,18771300.0],["2026-06-29",150.0,153.95,148.46,153.74,2730300.0],["2026-06-30",151.92,152.72,148.29,150.03,3380700.0],["2026-07-01",160.76,172.61,156.16,170.77,6709300.0],["2026-07-02",171.96,171.99,166.74,167.98,3455300.0],["2026-07-06",174.08,174.08,165.54,168.82,2174629.903402],["2026-07-07",168.03,169.27,162.58,162.92,2476877.320711],["2026-07-08",159.29,160.9,155.75,156.17,3335254.050599],["2026-07-09",154.4,170.87,152.642,164.08,3850349.058878],["2026-07-10",163.93,164.08,156.87,160.05,1976542.263722],["2026-07-13",158.2,160.79,155.5001,158.4,1775666.399143],["2026-07-14",160.75,163.52,158.35,160.11,1324063.563188],["2026-07-15",160.98,164.98,160.69,162.96,1548891.997365],["2026-07-16",163.29,164.85,154.21,155,2818991.316873],["2026-07-17",152.73,157.33,149.78,155.87,1997034.267412],["2026-07-20",156.54,156.54,147.69,148.07,2521659.173285],["2026-07-21",147.33,153.01,144.85,152.29,1497371.447159],["2026-07-22",150.94,152.19,147.645,150.75,1102735.134909],["2026-07-23",149.75,154.09,149.1,150.2,1127157.541803],["2026-07-24",150.2,152.3796,145.49,147.33,1884860.778939],["2026-07-27",147.33,151,143.62,145.47,1292750.785028],["2026-07-28",145.41,147.69,141.33,143.62,1579640.379547],["2026-07-29",143.62,148.59,140.86,144.07,2742966.860953],["2026-07-30",146.13,155.55,145.455,152.35,2709425.831593],["2026-07-31",162.5,176.58,160.01,161.99,4565480.383552],["2026-08-03",158.455,163.99,155.05,158.83,2016202.657324],["2026-08-04",162.64,163.05,157.02,159.79,2185265.984403],["2026-08-05",160,164.91,159,163.18,2396481.754933],["2026-08-06",160.43,162.5,157.11,157.58,1513138.217268],["2026-08-07",161.76,169.2,160.0001,168.48,2188655.040889],["2026-08-10",167.9,171.92,165.16,170.34,512661.700643],["2026-08-11",166.44,168.9,163.5,165.09,1302497.447433],["2026-08-12",165.89,168.37,162.65,165.11,1224292.122394],["2026-08-13",165.86,166.04,158.9327,159.54,2799623.534301],["2026-08-14",157.93,159.71,156.21,157.21,2564771.158825],["2026-08-17",156.45,162.96,155,161.67,4858456.242086],["2026-08-18",160.72,164.26,158.81,160.12,1202104.23806],["2026-08-19",165.51,168.73,159.46,163.34,2384790.335466],["2026-08-20",161.55,171.74,161.55,167.88,2549234.83407],["2026-08-21",167.25,170.85,165.01,170.69,1914022.161311],["2026-08-24",164.62,167.48,162.002,163.18,2211434.350467],["2026-08-25",164.535,167.9,161.22,164.92,1188346.924358],["2026-08-26",164.71,173.1699,164.29,170.92,2010616.805188],["2026-08-27",170.94,173.1,168.19,168.52,1517526.917614],["2026-08-28",166.35,169.6,160.23,161.5,1820748.857876],["2026-08-31",160.01,162.14,155.625,159.02,1857095.968166],["2026-09-01",158.5,165.63,156.32,164.41,2437423.922313],["2026-09-02",163.79,168.97,157.35,163.06,1757190.112357],["2026-09-03",164.09,166.42,159.59,161.04,1225778.865248],["2026-09-04",160,164.84,154,161.41,2400791.221309],["2026-09-08",166.11,166.69,160.25,160.98,2039095.035942],["2026-09-09",161.26,167.98,159.935,162.78,1115732.447757],["2026-09-10",159.52,164.17,156.3171,159.03,1055741.864052],["2026-09-11",160.135,161.4,156.28,157.38,695379.792853],["2026-09-14",156.55,168.15,155.775,167.84,1493117.716813],["2026-09-15",168.25,179.3,167,175.65,2851767.100523],["2026-09-16",175,179.39,173.82,174.9,1523496.402843],["2026-09-17",177.49,183.51,175.45,183.1,1858422.255952],["2026-09-18",183,183.5,175.62,179.38,3080734.906392],["2026-09-21",181.37,181.37,172.86,173.87,2623940.669049],["2026-09-22",172.398,179.43,170.5,177.16,2226430.749235],["2026-09-23",176.21,179.35,174.17,176.31,1431278.305089],["2026-09-24",174.05,181.79,173.5,176.45,2571719.646082],["2026-09-25",178.5,179.9699,174.5,177.25,1578441.180716],["2026-09-28",174.85,180.05,174.69,177.33,1318538.364753],["2026-09-29",176.78,180.9004,174.54,177.73,1658472.931023],["2026-09-30",177.75,180.3396,175.33,178.36,1582439.836698],["2026-10-01",177.17,180.91,173.96,174.75,1961122.154625],["2026-10-02",173.32,179.17,172,177.8,1650762.580607],["2026-10-05",177.45,187.69,176.37,187.22,1738391.55906],["2026-10-06",188,191.05,170.05,170.69,3387074.267652],["2026-10-07",166.5,171.55,165,168.33,2200604.063422],["2026-10-08",166.24,167.275,161.61,165.56,1599421.591548],["2026-10-09",166.03,170.8099,166.03,167.47,1519943.099092],["2026-10-12",168.26,168.69,158.46,162.79,1556182.328312],["2026-10-13",161.945,164.53,158.36,162.085,1298942.298115],["2026-10-14",159.89,166.16,159,162.99,1278801.489101],["2026-10-15",160.78,168.86,158.998,165.88,1328972.892223],["2026-10-16",165.88,168.47,157.435,158.6,1975653.197182],["2026-10-19",160.65,163.91,155,157.88,1869527.257003],["2026-10-20",158.29,163.565,155.0688,162.59,1308933.482995],["2026-10-21",162.29,171.22,162,166.66,2531998.284047],["2026-10-22",165.03,167.25,158.6775,162.94,1923312.988026],["2026-10-23",163.16,171.73,160.72,169.08,1669596.565988],["2026-10-26",170.1,175.08,168.73,173.25,1996889.089982],["2026-10-27",173.74,178.69,172.6,178.06,1486295.718876],["2026-10-28",178.06,186.03,177,182.59,2320939.82681],["2026-10-29",185.17,186.0112,178.14,185.31,1245656.537503],["2026-10-30",182.48,185.645,175.4436,178.8,1502082.675289],["2026-11-02",179.5,180.045,167.94,170.73,2390384.836351],["2026-11-03",172.96,178.38,167.31,175,1851693.53519],["2026-11-04",176.49,177.77,167.25,168.58,2236589.141372],["2026-11-05",165,165.1,151.9178,153.43,4077716.510952],["2026-11-06",141.83,152.6,136.42,150.87,5513603.032696]],"session_anchor":{"v":1,"date":"2018-10-04","index":0,"basis":"feed"},"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2018-10-04","to":"2026-10-12","src":"yahoo","bar_quality":"real_ohlc"},{"from":"2026-10-13","to":"2026-11-06","src":"polygon","bar_quality":"real_ohlc"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]}}