{"t":"ONEW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-02-07",14.3876,15.3263,13.8895,14.5025,1431000.0],["2020-02-10",14.3684,14.6079,13.9948,13.9948,256600.0],["2020-02-11",13.9757,14.56,13.9757,14.3493,276900.0],["2020-02-12",14.3109,14.4738,14.1577,14.4738,92700.0],["2020-02-13",14.4163,16.6674,14.3933,16.6674,188000.0],["2020-02-14",16.4662,16.8589,15.4892,16.7632,260800.0],["2020-02-18",17.2229,17.2421,16.3321,16.5716,135000.0],["2020-02-19",16.4854,17.2565,16.1405,16.9164,111700.0],["2020-02-20",16.8302,17.6253,16.7632,17.2421,98400.0],["2020-02-21",17.1846,17.3187,16.7632,17.108,47200.0],["2020-02-24",16.9356,16.9356,15.5658,16.016,75500.0],["2020-02-25",15.9777,16.744,15.3934,15.4413,60800.0],["2020-02-26",15.5179,16.084,14.6079,15.4125,120800.0],["2020-02-27",15.9011,16.2746,14.9815,15.3263,76100.0],["2020-02-28",15.0581,15.4604,14.378,15.3359,159600.0],["2020-03-02",15.3263,15.3263,14.3684,15.1347,111900.0],["2020-03-03",15.3934,15.3934,12.2227,13.0753,465900.0],["2020-03-04",13.5542,13.8847,12.7496,13.3147,183800.0],["2020-03-05",13.1998,13.1998,11.2648,12.1365,245000.0],["2020-03-06",12.0216,12.5005,10.5752,11.3511,213400.0],["2020-03-09",10.7763,11.3989,8.1421,9.2245,327000.0],["2020-03-10",10.3165,10.3309,7.6632,9.5981,281100.0],["2020-03-11",9.1958,9.9238,8.2283,8.7456,180600.0],["2020-03-12",8.19,9.5981,7.2034,7.3854,172600.0],["2020-03-13",7.3949,9.3969,6.9639,8.0655,138600.0],["2020-03-16",7.6632,7.6632,5.8911,6.2167,149300.0],["2020-03-17",6.1784,6.8873,5.3594,5.8623,117900.0],["2020-03-18",5.5366,5.7378,3.2664,3.8412,207100.0],["2020-03-19",3.822,5.1822,3.6208,4.7991,109800.0],["2020-03-20",4.9811,6.8011,4.8853,4.9811,373100.0],["2020-03-23",5.2684,5.6995,4.3201,4.8086,100700.0],["2020-03-24",4.7703,7.5099,4.7703,6.3317,58000.0],["2020-03-25",6.6191,7.2513,5.8144,6.3221,47500.0],["2020-03-26",6.3221,6.8011,6.1047,6.7053,109800.0],["2020-03-27",6.7053,6.7053,5.8537,5.9006,28800.0],["2020-03-30",5.8815,6.0826,5.5079,6.0347,81500.0],["2020-03-31",5.9677,7.3279,5.8719,7.3279,42000.0],["2020-04-01",6.0922,6.1305,5.6612,5.9006,53500.0],["2020-04-02",5.8336,6.1784,5.6228,5.8144,64800.0],["2020-04-03",5.7474,5.7857,4.9715,5.6707,142400.0],["2020-04-06",5.5079,6.0826,5.3163,6.0635,71400.0],["2020-04-07",6.0826,7.1459,5.7474,6.9735,88300.0],["2020-04-08",6.8011,7.1842,6.2263,7.098,94000.0],["2020-04-09",7.1172,7.1804,6.2359,6.4754,91500.0],["2020-04-13",6.6957,6.8633,6.3221,6.4849,191000.0],["2020-04-14",6.6861,8.1421,6.4658,6.9735,152600.0],["2020-04-15",6.5903,6.985,6.2934,6.8011,24000.0],["2020-04-16",6.8011,7.6344,6.7819,7.1842,105300.0],["2020-04-17",7.2129,7.5865,6.3221,6.8202,73300.0],["2020-04-20",6.7053,7.2599,6.7053,7.2129,34500.0],["2020-04-21",7.2225,7.2225,6.5137,6.7723,25300.0],["2020-04-22",7.0214,7.0559,6.6957,6.7627,27800.0],["2020-04-23",6.9447,7.1459,6.5137,7.1076,34900.0],["2020-04-24",7.0405,7.6057,7.0357,7.6057,52400.0],["2020-04-27",7.6057,8.6622,6.9447,8.4774,111600.0],["2020-04-28",9.3491,10.7093,8.7552,10.4698,84500.0],["2020-04-29",10.7955,12.3473,10.6231,10.9679,97500.0],["2020-04-30",10.3069,11.0541,9.7083,11.0062,33500.0],["2020-05-01",10.9679,11.4947,9.7657,9.9238,29200.0],["2020-05-04",9.6747,10.3836,9.5981,10.1633,23900.0],["2020-05-05",10.6039,10.738,10.374,10.5847,42600.0],["2020-05-06",10.6997,11.0158,9.4257,10.5368,36700.0],["2020-05-07",10.9583,12.4526,10.6326,11.7821,81500.0],["2020-05-08",12.2132,12.2132,10.5368,11.5714,31300.0],["2020-05-11",11.0637,12.3185,11.0637,12.0407,25300.0],["2020-05-12",12.1748,12.9124,11.9689,12.376,53300.0],["2020-05-13",12.2994,12.6921,11.0254,11.9928,105700.0],["2020-05-14",11.4373,11.7342,10.9392,11.4947,30600.0],["2020-05-15",11.9545,13.4105,11.3415,13.4105,118300.0],["2020-05-18",13.8799,14.7516,12.3856,12.8454,52700.0],["2020-05-19",12.74,13.9441,12.5867,12.9986,23700.0],["2020-05-20",13.2956,13.878,12.8645,13.6979,43600.0],["2020-05-21",13.7745,14.7564,13.7745,14.6558,50600.0],["2020-05-22",14.8857,15.5945,13.4297,15.3263,41500.0],["2020-05-26",16.2746,16.2746,15.2497,15.2497,96300.0],["2020-05-27",15.8148,15.9873,14.5887,14.9432,108500.0],["2020-05-28",14.6654,15.2114,13.9853,14.3588,46900.0],["2020-05-29",14.3588,15.2593,13.8895,14.1289,44600.0],["2020-06-01",14.378,15.3704,14.3684,15.0773,31400.0],["2020-06-02",15.3167,15.4796,14.7276,15.1826,42300.0],["2020-06-03",16.2842,18.019,15.8053,17.6157,214800.0],["2020-06-04",16.9643,18.5333,15.7248,17.5965,81600.0],["2020-06-05",18.4107,18.5736,17.2469,17.9318,103600.0],["2020-06-08",18.746,19.2058,18.4491,18.8418,105900.0],["2020-06-09",18.6789,20.0871,18.1042,19.0717,45600.0],["2020-06-10",19.2345,20.0296,18.4778,19.4644,51900.0],["2020-06-11",18.4491,19.0947,18.2,18.4107,58500.0],["2020-06-12",19.1196,20.0775,18.8341,19.9529,35300.0],["2020-06-15",19.4577,21.7155,19.1579,20.6043,58200.0],["2020-06-16",22.2136,23.9474,20.4127,20.5277,31800.0],["2020-06-17",21.0641,22.6159,20.9683,21.4185,102800.0],["2020-06-18",21.2748,22.3448,21.112,21.5143,78800.0],["2020-06-19",22.0124,22.3189,21.0737,21.6772,292500.0],["2020-06-22",21.4089,23.6437,21.0641,22.5105,100200.0],["2020-06-23",22.8075,23.7079,22.3189,23.5163,61500.0],["2020-06-24",23.4588,23.4588,21.3831,21.9645,37300.0],["2020-06-25",21.5718,22.9799,21.3706,22.1082,39600.0],["2020-06-26",22.2136,23.5546,21.5718,22.7404,189300.0],["2020-06-29",21.9837,23.5546,21.8304,23.296,81700.0],["2020-06-30",23.3343,23.8324,22.0316,23.2577,48000.0],["2020-07-01",23.3056,23.4972,22.9512,23.2194,29800.0],["2020-07-02",23.6983,25.8344,22.932,23.2098,36400.0],["2020-07-06",23.6983,23.7941,23.1332,23.2002,38300.0],["2020-07-07",23.3726,23.3726,21.5431,21.8783,39300.0],["2020-07-08",21.8783,22.3477,20.1206,21.2844,53500.0],["2020-07-09",21.2174,22.6686,20.8246,21.5143,46300.0],["2020-07-10",21.5335,21.6484,20.4989,20.9971,66000.0],["2020-07-13",21.4377,21.7538,20.7959,20.9971,23600.0],["2020-07-14",20.6522,21.6867,19.9769,21.4185,48600.0],["2020-07-15",21.84,23.4109,19.9913,22.9895,54800.0],["2020-07-16",22.9416,22.9416,22.0316,22.5584,21500.0],["2020-07-17",22.2232,22.7308,21.6388,21.9741,17500.0],["2020-07-20",22.2327,22.2327,20.2116,21.2653,29900.0],["2020-07-21",22.0028,22.2634,21.2557,21.5431,25500.0],["2020-07-22",21.9387,23.9474,21.9387,22.1944,74100.0],["2020-07-23",22.4147,24.9053,22.4147,23.4301,113500.0],["2020-07-24",23.5642,24.4263,22.6829,23.0565,30400.0],["2020-07-27",22.9512,25.6333,22.9512,25.2501,41600.0],["2020-07-28",24.8765,27.3,24.8765,25.6428,56900.0],["2020-07-29",25.6716,27.482,25.5145,27.0605,44300.0],["2020-07-30",28.7368,28.7368,24.4263,25.5087,87400.0],["2020-07-31",25.6428,26.3325,22.5297,23.9474,62700.0],["2020-08-03",24.0623,26.8115,23.8899,25.116,43600.0],["2020-08-04",24.9053,26.4954,24.9053,25.3746,53400.0],["2020-08-05",25.9206,26.6965,25.5949,26.5049,21200.0],["2020-08-06",26.0931,26.8689,24.9532,25.5087,28300.0],["2020-08-07",25.7482,28.3211,25.5375,26.936,70000.0],["2020-08-10",27.1659,27.4245,25.8919,26.2942,46100.0],["2020-08-11",26.2942,28.2387,25.8919,26.0835,66000.0],["2020-08-12",26.1218,28.4782,26.1218,27.7789,85900.0],["2020-08-13",27.8556,28.5261,27.3192,28.0184,26200.0],["2020-08-14",27.5682,28.0184,26.936,27.3,32700.0],["2020-08-17",27.3958,28.2483,27.1946,27.9226,57800.0],["2020-08-18",27.9131,27.9945,27.0318,27.3671,17700.0],["2020-08-19",27.3958,28.0088,27.118,27.5586,42400.0],["2020-08-20",27.7694,32.1853,27.0797,29.2445,238600.0],["2020-08-21",29.302,31.1316,28.7368,28.7368,71000.0],["2020-08-24",30.0204,31.1268,29.0817,29.3403,58300.0],["2020-08-25",29.8288,31.0262,28.8326,29.3212,38500.0],["2020-08-26",29.3212,29.3212,25.0719,27.0222,124400.0],["2020-08-27",27.118,28.1429,26.8019,27.7502,58000.0],["2020-08-28",28.21,28.2579,27.6353,27.8268,27400.0],["2020-08-31",27.5299,28.1525,26.7157,27.3766,44500.0],["2020-09-01",27.118,27.9035,25.8823,27.5491,46200.0],["2020-09-02",28.7656,28.7656,27.2234,27.6927,69400.0],["2020-09-03",27.6065,27.6065,24.2347,26.3996,59600.0],["2020-09-04",26.3325,27.4245,25.3938,25.9015,58800.0],["2020-09-08",25.7195,26.3613,24.9532,25.9494,33700.0],["2020-09-09",25.9206,26.8977,24.6849,26.2942,43100.0],["2020-09-10",26.7157,26.7157,23.3631,23.7941,69200.0],["2020-09-11",24.4014,25.4608,23.9953,24.7137,38500.0],["2020-09-14",23.0086,24.0432,21.84,22.5872,84200.0],["2020-09-15",22.6351,23.8803,21.8113,21.8592,59800.0],["2020-09-16",21.9645,22.1274,19.8667,20.6618,111800.0],["2020-09-17",20.8917,22.7213,19.4836,21.2269,87700.0],["2020-09-18",19.2594,20.0583,19.0621,19.1771,1186600.0],["2020-09-21",19.1579,19.1579,18.2958,18.7843,374200.0],["2020-09-22",20.1062,20.5468,19.4932,20.1733,240800.0],["2020-09-23",19.9434,20.0966,18.7843,19.4932,242900.0],["2020-09-24",19.1004,19.6704,18.8131,18.9567,170800.0],["2020-09-25",18.8897,19.8188,17.8264,19.3878,160500.0],["2020-09-28",19.7422,20.4127,19.0046,20.202,96800.0],["2020-09-29",20.1733,20.1733,19.2728,19.9434,84200.0],["2020-09-30",19.3974,20.1254,19.0238,19.6273,109200.0],["2020-10-01",19.7326,20.2691,19.7326,20.02,127400.0],["2020-10-02",18.8801,20.384,18.8801,20.1158,72100.0],["2020-10-05",18.9567,21.1312,18.9567,20.9587,93700.0],["2020-10-06",21.0545,21.7538,20.4606,20.8534,130200.0],["2020-10-07",21.0737,21.4664,20.6081,20.7672,57000.0],["2020-10-08",21.0066,21.3036,19.5746,19.7997,100900.0],["2020-10-09",19.9051,21.1024,19.5171,20.1733,57600.0],["2020-10-12",19.7614,21.0449,19.6368,20.5852,110500.0],["2020-10-13",20.4127,21.4473,19.9434,20.7959,69600.0],["2020-10-14",20.7767,21.2748,20.2595,20.6522,65400.0],["2020-10-15",20.2499,21.1407,19.9051,20.9587,97500.0],["2020-10-16",20.9492,21.0737,20.0104,20.6522,78700.0],["2020-10-19",20.7193,20.93,19.8763,20.1637,86200.0],["2020-10-20",20.2978,20.8246,19.2154,19.6368,127300.0],["2020-10-21",19.6656,20.0775,18.1042,18.4874,157700.0],["2020-10-22",18.5544,19.1579,18.0084,18.5065,107300.0],["2020-10-23",18.6789,19.3782,18.3197,19.1483,86400.0],["2020-10-26",19.1004,19.3303,17.836,18.382,98700.0],["2020-10-27",18.2192,19.0334,17.8935,18.0276,70500.0],["2020-10-28",17.2613,18.5065,17.2613,18.2479,124700.0],["2020-10-29",18.4395,19.1579,17.9605,18.3245,120500.0],["2020-10-30",18.0276,18.5448,17.2613,17.8456,115000.0],["2020-11-02",17.8743,18.6167,17.2517,17.9126,89800.0],["2020-11-03",19.0334,19.0334,17.7977,18.4395,61500.0],["2020-11-04",18.3724,18.8782,17.8552,18.6789,66700.0],["2020-11-05",18.9759,19.3734,18.9567,19.0717,61900.0],["2020-11-06",19.1579,19.7374,18.3149,19.1387,62500.0],["2020-11-09",20.4702,20.4702,17.8839,18.1138,113200.0],["2020-11-10",18.1521,18.9951,18.109,18.1904,126700.0],["2020-11-11",18.4969,18.9663,17.5199,18.7843,120700.0],["2020-11-12",18.6789,20.5852,18.6789,20.0296,217700.0],["2020-11-13",20.3457,21.3802,20.0152,20.9587,46200.0],["2020-11-16",21.3419,22.3477,20.7959,22.2902,74800.0],["2020-11-17",22.4435,23.4972,22.0412,23.2864,55800.0],["2020-11-18",23.9474,25.3746,22.2519,23.0469,127300.0],["2020-11-19",24.4263,24.4263,21.5622,21.7825,92100.0],["2020-11-20",21.6197,23.9474,21.4281,23.478,181100.0],["2020-11-23",23.8899,25.5949,23.4684,25.2884,202700.0],["2020-11-24",25.3076,26.7732,24.9532,26.6103,151400.0],["2020-11-25",26.6103,26.8594,25.2884,26.6486,162300.0],["2020-11-27",26.7444,27.6448,26.1697,27.0509,96400.0],["2020-11-30",27.2713,27.2713,25.7386,26.7827,95400.0],["2020-12-01",26.8689,27.1946,25.8632,26.4187,75600.0],["2020-12-02",26.2942,26.9456,25.7434,26.5241,68700.0],["2020-12-03",26.4666,27.2808,26.2272,26.7923,75800.0],["2020-12-04",26.9552,27.2713,25.7386,26.5912,42700.0],["2020-12-07",26.4954,27.4341,25.2405,27.0701,42800.0],["2020-12-08",26.8498,27.9609,26.6295,27.2138,98400.0],["2020-12-09",27.5299,27.9322,25.7865,26.5241,108200.0],["2020-12-10",26.5624,27.3766,26.118,26.9839,40700.0],["2020-12-11",26.9264,26.9647,25.9398,26.5337,58200.0],["2020-12-14",27.2617,27.7789,26.3421,26.7157,161400.0],["2020-12-15",26.6678,27.7789,26.6678,27.7215,100000.0],["2020-12-16",27.6065,27.8268,26.4475,27.4341,142700.0],["2020-12-17",27.0318,28.7368,26.7348,27.1084,324900.0],["2020-12-18",26.1793,28.4255,26.1793,26.8881,785600.0],["2020-12-21",26.4475,28.1046,25.2214,28.0759,232800.0],["2020-12-22",28.0088,29.2158,26.9168,29.0625,122300.0],["2020-12-23",29.5798,29.5798,28.5069,28.7273,125200.0],["2020-12-24",28.9955,29.4553,28.483,28.5261,23600.0],["2020-12-28",29.0721,29.6756,28.9093,29.5223,156800.0],["2020-12-29",29.5989,29.7905,28.7656,29.3882,121000.0],["2020-12-30",29.8576,29.8576,25.5317,26.6007,108300.0],["2020-12-31",26.9264,27.9897,26.5624,27.8652,123800.0],["2021-01-04",28.6506,28.9284,27.2109,28.4016,101600.0],["2021-01-05",28.7464,30.6431,28.7273,30.1449,101700.0],["2021-01-06",29.1918,31.3902,29.1918,30.4898,97600.0],["2021-01-07",31.1316,31.5435,30.6047,31.1507,44800.0],["2021-01-08",31.1891,31.486,29.3595,30.1641,64300.0],["2021-01-11",30.1641,32.418,30.1258,32.0128,62100.0],["2021-01-12",31.9171,33.5263,31.5674,33.0282,97000.0],["2021-01-13",33.4784,33.6317,32.4822,33.4784,78200.0],["2021-01-14",33.9765,34.4746,32.3768,32.5684,81900.0],["2021-01-15",32.214,33.1144,31.85,32.1374,75500.0],["2021-01-19",32.1374,34.4076,31.5147,33.2677,65000.0],["2021-01-20",33.5455,34.6269,31.2274,32.3481,81200.0],["2021-01-21",32.4918,33.0186,31.4189,32.7313,88300.0],["2021-01-22",32.2619,33.8137,32.2619,33.5455,57600.0],["2021-01-25",33.8233,33.852,32.0416,32.4439,42400.0],["2021-01-26",32.7313,33.6892,32.5684,32.7792,44800.0],["2021-01-27",32.7792,33.2868,30.9783,31.9937,102100.0],["2021-01-28",32.0128,33.4784,30.6622,30.9592,91800.0],["2021-01-29",31.486,31.5243,30.0013,30.9687,74900.0],["2021-02-01",30.9687,32.0416,30.6526,31.4094,93300.0],["2021-02-02",31.6105,32.9037,30.7772,32.0128,70700.0],["2021-02-03",31.9266,32.9516,30.6622,32.9516,60500.0],["2021-02-04",33.8999,34.0541,31.3902,33.4401,142100.0],["2021-02-05",33.8137,36.4479,32.7313,35.2697,178400.0],["2021-02-08",36.1605,36.218,33.0857,33.4209,125300.0],["2021-02-09",34.0436,34.4172,32.1086,33.0569,98100.0],["2021-02-10",34.0053,35.8444,33.7754,34.5608,123600.0],["2021-02-11",35.0589,35.7391,33.2773,34.0053,112800.0],["2021-02-12",34.1777,34.284,32.5684,33.3539,108900.0],["2021-02-16",34.1968,34.4555,33.2524,33.8137,99900.0],["2021-02-17",34.034,35.3751,32.8558,34.8386,99800.0],["2021-02-18",34.6087,34.7859,33.0665,34.0532,79400.0],["2021-02-19",34.4938,34.6231,33.5646,34.1011,59300.0],["2021-02-22",34.3788,36.1605,33.6796,34.9632,107200.0],["2021-02-23",35.6624,35.7391,33.6892,34.3884,160100.0],["2021-02-24",34.3884,36.764,33.9612,36.3713,124200.0],["2021-02-25",36.4,37.0801,33.8041,33.9478,111000.0],["2021-02-26",34.9296,35.8923,33.6221,34.1106,86100.0],["2021-03-01",34.9057,36.2755,34.2639,35.3367,65900.0],["2021-03-02",35.7295,36.9268,34.5034,35.672,97900.0],["2021-03-03",36.4479,37.3196,35.4517,35.8827,70300.0],["2021-03-04",35.5092,36.3617,33.0378,34.6183,129200.0],["2021-03-05",34.9248,35.5571,31.6967,34.8865,96100.0],["2021-03-08",35.1547,37.6453,35.1547,36.7257,114000.0],["2021-03-09",36.8598,39.6952,36.4096,38.4691,97100.0],["2021-03-10",38.3349,39.2976,37.0897,38.5553,60400.0],["2021-03-11",38.9863,39.858,38.5553,39.8101,97700.0],["2021-03-12",39.7909,40.5956,39.6281,40.0496,55100.0],["2021-03-15",40.0879,42.4731,39.4078,42.2432,52300.0],["2021-03-16",42.4635,42.6263,40.95,41.0554,61900.0],["2021-03-17",40.6914,40.8552,38.9135,40.6914,49800.0],["2021-03-18",40.0687,41.0745,39.6089,40.4423,66800.0],["2021-03-19",38.4212,40.2986,38.4212,39.6089,339500.0],["2021-03-22",38.6558,40.5094,38.6558,39.0534,48300.0],["2021-03-23",38.9001,38.9001,36.036,36.1797,70100.0],["2021-03-24",36.5341,38.5936,33.9861,34.034,66400.0],["2021-03-25",33.5551,37.2142,32.76,36.8981,103000.0],["2021-03-26",37.0131,37.5782,35.6145,37.2046,70700.0],["2021-03-29",37.2238,38.2775,35.9881,36.5437,65800.0],["2021-03-30",36.6682,38.6511,36.0168,37.6165,62900.0],["2021-03-31",37.8752,39.1683,36.7161,38.2775,178200.0],["2021-04-01",38.3158,40.1358,36.4,40.04,65900.0],["2021-04-05",40.586,40.586,39.2162,40.0592,43900.0],["2021-04-06",39.9442,40.4711,39.5515,39.8772,42200.0],["2021-04-07",39.9442,40.222,39.3312,39.6281,43200.0],["2021-04-08",39.8484,41.4864,38.4786,41.4577,51300.0],["2021-04-09",41.0554,41.0745,40.2412,40.8063,41700.0],["2021-04-12",41.4194,41.4194,40.4519,40.8734,90300.0],["2021-04-13",40.9787,41.4098,39.8791,40.95,41100.0],["2021-04-14",40.95,41.7067,40.2795,40.768,38500.0],["2021-04-15",41.1033,41.269,39.9251,40.8063,32800.0],["2021-04-16",40.2364,41.4577,40.2364,41.4481,52400.0],["2021-04-19",41.86,42.1474,39.5323,39.7431,48500.0],["2021-04-20",39.13,40.3753,37.3579,40.1741,87400.0],["2021-04-21",40.04,41.4577,39.7143,40.0304,33900.0],["2021-04-22",40.4998,43.0574,40.1454,41.7451,59300.0],["2021-04-23",42.0324,43.7375,42.0324,42.9712,78900.0],["2021-04-26",44.0057,47.2146,42.9999,46.9368,74500.0],["2021-04-27",47.7606,50.9696,46.4962,49.1304,225300.0],["2021-04-28",48.6898,49.3507,47.8947,49.2549,49900.0],["2021-04-29",51.8796,54.3845,46.8506,47.1572,244200.0],["2021-04-30",48.3928,50.5385,48.3928,49.0729,133600.0],["2021-05-03",50.2416,53.0003,50.1602,52.2627,148300.0],["2021-05-04",53.2494,53.4409,49.4369,52.7321,113600.0],["2021-05-05",54.351,54.351,50.9121,51.0079,68300.0],["2021-05-06",51.1899,52.1957,50.4906,51.4581,100100.0],["2021-05-07",52.2915,53.3068,51.119,51.2474,79300.0],["2021-05-10",51.9658,53.2877,49.5136,50.3374,135100.0],["2021-05-11",49.7147,51.0845,49.209,49.8584,97000.0],["2021-05-12",49.7435,49.7435,44.3151,44.6475,162900.0],["2021-05-13",45.0785,49.8201,45.0785,49.7531,149800.0],["2021-05-14",49.8967,50.3604,47.8852,48.958,94500.0],["2021-05-17",48.7568,48.8526,46.6341,48.8431,94800.0],["2021-05-18",48.8526,48.9005,47.1859,47.32,68600.0],["2021-05-19",46.3717,46.9368,44.0727,46.7932,77000.0],["2021-05-20",46.7069,47.6361,45.9215,47.3104,65600.0],["2021-05-21",47.5978,48.0097,46.5537,46.9273,56600.0],["2021-05-24",47.3296,47.4541,45.6533,46.2184,96300.0],["2021-05-25",46.8411,46.8411,45.7414,46.1897,110500.0],["2021-05-26",45.9789,47.3871,45.9789,46.8794,76500.0],["2021-05-27",46.6686,48.2396,46.6686,47.5691,79100.0],["2021-05-28",47.4158,47.4158,45.9406,47.1667,105700.0],["2021-06-01",47.2721,49.6764,47.2721,48.8622,90200.0],["2021-06-02",49.5615,49.5615,46.8985,47.0614,74100.0],["2021-06-03",46.7932,46.7932,44.4367,44.9061,81200.0],["2021-06-04",45.5958,46.1035,44.9157,45.9119,89400.0],["2021-06-07",45.9789,46.8123,45.3084,46.4675,53500.0],["2021-06-08",47.775,49.2741,45.2117,45.3084,76300.0],["2021-06-09",45.1264,46.3525,45.0211,45.9789,110000.0],["2021-06-10",46.8458,46.8458,43.7662,44.1206,65000.0],["2021-06-11",44.954,45.5163,42.0995,42.4156,79800.0],["2021-06-14",42.3868,43.0765,40.3274,40.768,197500.0],["2021-06-15",41.1512,42.6167,41.1205,41.5152,88000.0],["2021-06-16",41.6588,41.6588,39.6089,40.0975,82000.0],["2021-06-17",41.0554,41.0554,38.3158,39.1875,144500.0],["2021-06-18",39.3312,39.6664,38.3158,39.2833,326500.0],["2021-06-21",40.1166,41.8025,40.0017,41.3811,165100.0],["2021-06-22",41.6014,41.6014,39.9442,41.0266,256700.0],["2021-06-23",40.9021,41.9462,40.3657,41.6876,85000.0],["2021-06-24",41.7738,42.1474,39.5036,40.95,208300.0],["2021-06-25",41.34,42.98,40.52,40.72,260900.0],["2021-06-28",40.9,41.07,40.0,40.42,94700.0],["2021-06-29",40.25,41.9,39.51,41.1,96800.0],["2021-06-30",40.75,42.46,39.95,42.03,214400.0],["2021-07-01",42.26,42.34,41.44,41.55,50900.0],["2021-07-02",41.6,41.92,40.71,41.25,69400.0],["2021-07-06",40.84,41.59,40.21,40.54,68000.0],["2021-07-07",40.46,40.845,39.5,40.19,68300.0],["2021-07-08",39.65,40.01,38.31,38.94,49600.0],["2021-07-09",39.59,41.2,39.21,41.05,75200.0],["2021-07-12",40.58,42.15,39.818,41.86,110900.0],["2021-07-13",41.84,42.76,41.6,42.24,85700.0],["2021-07-14",42.28,43.75,41.13,43.59,76100.0],["2021-07-15",43.56,43.59,42.3,42.61,117000.0],["2021-07-16",42.16,43.19,40.403,42.28,76700.0],["2021-07-19",41.4,42.07,39.51,40.75,131400.0],["2021-07-20",41.23,46.27,41.23,45.6,135300.0],["2021-07-21",45.65,46.23,44.12,45.04,74800.0],["2021-07-22",46.075,46.075,43.93,44.76,73800.0],["2021-07-23",45.25,46.62,44.61,46.5,51300.0],["2021-07-26",46.62,48.21,45.69,46.43,42900.0],["2021-07-27",46.4,46.615,43.5,44.19,68400.0],["2021-07-28",44.69,45.65,43.2,44.24,49100.0],["2021-07-29",44.0,46.6,44.0,46.21,97100.0],["2021-07-30",46.27,47.34,45.08,46.98,92900.0],["2021-08-02",47.07,48.61,46.13,47.19,100100.0],["2021-08-03",47.34,47.34,45.47,45.99,68100.0],["2021-08-04",45.8,46.55,44.82,45.0,59500.0],["2021-08-05",45.26,46.659,44.89,45.14,64300.0],["2021-08-06",45.49,45.89,44.44,45.2,33700.0],["2021-08-09",44.99,45.46,43.23,43.46,39100.0],["2021-08-10",43.62,44.77,42.69,44.54,48300.0],["2021-08-11",44.65,46.45,44.25,46.09,61300.0],["2021-08-12",46.02,46.12,45.01,45.51,55000.0],["2021-08-13",45.37,45.697,43.19,43.53,54600.0],["2021-08-16",42.525,43.69,42.01,43.29,45200.0],["2021-08-17",43.0,43.0,40.5,40.61,85100.0],["2021-08-18",40.78,41.89,39.97,40.11,37200.0],["2021-08-19",39.47,40.86,39.35,40.51,52600.0],["2021-08-20",40.28,41.625,40.21,40.95,54300.0],["2021-08-23",41.33,42.66,40.56,42.02,40500.0],["2021-08-24",42.21,42.816,42.12,42.38,42200.0],["2021-08-25",42.58,43.63,42.58,42.81,34000.0],["2021-08-26",43.297,44.0,40.39,40.94,59500.0],["2021-08-27",41.01,41.725,40.05,41.05,48400.0],["2021-08-30",41.28,42.0,40.541,41.09,38500.0],["2021-08-31",42.245,42.245,40.06,40.49,43800.0],["2021-09-01",42.16,42.33,40.59,41.95,60900.0],["2021-09-02",42.1,43.19,41.615,42.3,86600.0],["2021-09-03",42.35,42.725,40.51,40.71,27800.0],["2021-09-07",40.96,41.24,39.03,39.07,58300.0],["2021-09-08",39.07,39.07,36.17,36.99,145600.0],["2021-09-09",37.05,38.0,36.21,37.5,63300.0],["2021-09-10",37.91,39.85,37.83,38.07,64900.0],["2021-09-13",38.05,38.22,36.88,37.85,61300.0],["2021-09-14",38.0,38.678,37.0,37.54,77000.0],["2021-09-15",37.85,39.76,37.757,39.21,51100.0],["2021-09-16",39.4,41.0,38.52,40.99,70000.0],["2021-09-17",40.54,41.32,39.97,40.68,157800.0],["2021-09-20",39.35,40.031,38.35,38.83,33100.0],["2021-09-21",38.93,39.99,38.13,38.35,25600.0],["2021-09-22",39.0,39.85,38.49,39.44,24800.0],["2021-09-23",39.5,40.53,39.35,39.98,23500.0],["2021-09-24",39.56,39.56,38.78,39.05,29700.0],["2021-09-27",39.08,41.367,39.08,40.79,50800.0],["2021-09-28",40.75,40.78,39.42,40.0,58400.0],["2021-09-29",40.09,41.21,38.71,41.0,40200.0],["2021-09-30",41.71,41.71,38.81,40.21,142200.0],["2021-10-01",40.66,42.96,40.09,42.14,77300.0],["2021-10-04",42.44,43.2,41.59,42.24,43000.0],["2021-10-05",42.24,42.99,41.82,42.13,33500.0],["2021-10-06",41.95,42.57,41.89,42.3,52500.0],["2021-10-07",42.72,43.795,42.65,42.67,48400.0],["2021-10-08",42.87,42.87,42.011,42.24,26000.0],["2021-10-11",42.19,42.201,41.69,41.99,55600.0],["2021-10-12",42.15,42.44,41.82,42.15,34000.0],["2021-10-13",42.29,42.46,41.255,41.88,34200.0],["2021-10-14",42.55,42.7,41.605,42.16,29400.0],["2021-10-15",42.74,42.75,41.63,41.66,43300.0],["2021-10-18",41.76,42.695,41.276,42.61,22900.0],["2021-10-19",42.89,42.89,41.69,41.97,33900.0],["2021-10-20",42.18,42.6,41.72,42.05,52000.0],["2021-10-21",42.09,44.37,42.09,43.95,135100.0],["2021-10-22",44.14,44.14,42.27,43.0,99700.0],["2021-10-25",43.07,45.3,43.07,45.06,111700.0],["2021-10-26",45.07,45.07,43.5,43.8,106200.0],["2021-10-27",43.69,43.93,42.64,43.0,56800.0],["2021-10-28",43.09,44.36,42.88,43.45,66500.0],["2021-10-29",43.23,44.59,43.23,44.34,43300.0],["2021-11-01",44.6,47.19,44.44,46.79,64100.0],["2021-11-02",46.4,46.97,45.51,46.62,57100.0],["2021-11-03",46.59,49.35,46.55,48.1,69800.0],["2021-11-04",48.27,49.725,47.72,48.11,96000.0],["2021-11-05",48.92,50.02,48.51,49.33,186500.0],["2021-11-08",49.63,49.84,48.95,49.4,77800.0],["2021-11-09",49.29,50.0,48.69,49.69,71400.0],["2021-11-10",49.05,49.85,48.8,49.49,62000.0],["2021-11-11",49.68,50.0,48.93,49.83,62700.0],["2021-11-12",50.0,50.0,49.4,49.53,36800.0],["2021-11-15",49.97,49.97,49.28,49.88,38800.0],["2021-11-16",50.0,51.43,49.67,51.23,100700.0],["2021-11-17",50.92,51.71,50.43,50.7,82500.0],["2021-11-18",55.0,55.25,52.02,53.9,181000.0],["2021-11-19",54.99,55.35,53.71,54.37,146300.0],["2021-11-22",55.0,55.31,52.8,55.18,100500.0],["2021-11-23",55.25,55.445,54.22,54.4,77600.0],["2021-11-24",53.99,55.01,53.15,53.43,29400.0],["2021-11-26",52.23,52.43,50.55,51.02,43500.0],["2021-11-29",51.97,52.7,49.76,50.31,59200.0],["2021-11-30",49.81,51.94,48.99,51.18,93700.0],["2021-12-01",52.44,54.74,52.26,52.49,105400.0],["2021-12-02",52.47,54.22,51.11,52.27,42900.0],["2021-12-03",52.52,52.52,49.76,50.59,80700.0],["2021-12-06",51.1,52.95,50.01,52.47,72800.0],["2021-12-07",53.55,53.99,51.8,51.91,69600.0],["2021-12-08",51.215,52.17,51.06,51.98,60200.0],["2021-12-09",51.44,53.14,51.44,52.28,60600.0],["2021-12-10",52.66,53.52,52.02,52.73,49900.0],["2021-12-13",52.63,54.32,52.32,52.74,86800.0],["2021-12-14",52.54,53.12,51.27,51.37,45700.0],["2021-12-15",51.75,53.0,48.36,52.56,134300.0],["2021-12-16",53.825,54.22,51.83,52.015,137800.0],["2021-12-17",51.51,52.41,48.48,49.25,245400.0],["2021-12-20",49.49,50.09,47.15,49.81,131500.0],["2021-12-21",50.33,51.778,50.29,51.71,83400.0],["2021-12-22",52.11,52.735,51.17,52.01,117400.0],["2021-12-23",51.99,53.38,51.84,53.18,75300.0],["2021-12-27",53.36,55.92,53.27,55.79,98200.0],["2021-12-28",55.92,56.48,55.38,55.84,54400.0],["2021-12-29",55.83,57.34,55.29,57.25,66500.0],["2021-12-30",57.43,59.76,57.39,59.27,93100.0],["2021-12-31",59.0,61.8,56.0,60.97,128600.0],["2022-01-03",61.24,62.79,59.27,60.4,209600.0],["2022-01-04",62.44,62.44,57.75,57.76,79100.0],["2022-01-05",57.42,57.553,54.74,55.07,69800.0],["2022-01-06",54.58,57.265,53.89,57.09,64400.0],["2022-01-07",57.48,58.265,55.17,55.35,57100.0],["2022-01-10",54.93,55.155,52.945,55.05,62300.0],["2022-01-11",54.92,55.14,53.42,54.98,69300.0],["2022-01-12",55.43,55.83,54.4,54.95,78800.0],["2022-01-13",55.4,56.19,54.51,55.21,59400.0],["2022-01-14",55.09,55.81,53.69,55.72,95700.0],["2022-01-18",55.39,55.39,53.29,54.0,103900.0],["2022-01-19",53.69,54.56,52.25,52.92,124600.0],["2022-01-20",52.67,53.345,48.58,48.83,93700.0],["2022-01-21",49.2,49.88,46.67,47.88,205800.0],["2022-01-24",46.76,49.38,45.82,49.03,126100.0],["2022-01-25",48.11,48.61,46.09,47.7,99700.0],["2022-01-26",48.63,50.11,47.08,47.48,96000.0],["2022-01-27",48.2,50.62,46.505,47.53,106300.0],["2022-01-28",47.46,49.81,47.16,49.35,84000.0],["2022-01-31",48.62,51.8,48.53,51.71,75000.0],["2022-02-01",52.03,54.16,51.28,53.73,82000.0],["2022-02-02",53.82,54.0,49.92,50.83,101200.0],["2022-02-03",52.44,54.708,50.78,51.07,129100.0],["2022-02-04",51.36,51.36,47.59,49.38,127600.0],["2022-02-07",49.47,51.69,48.875,51.3,74200.0],["2022-02-08",51.04,52.57,50.42,52.28,61000.0],["2022-02-09",52.98,53.314,51.13,51.47,47800.0],["2022-02-10",50.48,52.2,49.53,49.98,65500.0],["2022-02-11",49.86,51.713,49.49,49.8,69100.0],["2022-02-14",49.72,51.0,48.84,49.7,43500.0],["2022-02-15",50.04,51.42,49.73,51.03,43600.0],["2022-02-16",50.57,51.96,50.4,51.24,47900.0],["2022-02-17",50.57,51.26,50.21,50.67,47200.0],["2022-02-18",50.25,52.44,50.01,51.76,63500.0],["2022-02-22",52.03,52.03,50.42,50.91,117000.0],["2022-02-23",50.86,51.19,47.925,48.5,168000.0],["2022-02-24",46.9,50.75,46.128,50.51,74800.0],["2022-02-25",50.59,50.975,50.02,50.24,57300.0],["2022-02-28",50.09,51.13,49.21,50.81,92000.0],["2022-03-01",51.06,51.26,49.21,49.65,140000.0],["2022-03-02",50.54,54.54,50.02,53.36,118300.0],["2022-03-03",53.56,54.45,51.29,52.66,62100.0],["2022-03-04",51.89,52.45,49.52,49.76,127500.0],["2022-03-07",49.6,51.405,46.16,46.32,163400.0],["2022-03-08",46.56,48.79,45.23,45.31,197400.0],["2022-03-09",46.06,48.66,45.53,48.05,148000.0],["2022-03-10",46.85,47.54,45.51,46.04,106300.0],["2022-03-11",46.53,46.65,42.22,42.25,221600.0],["2022-03-14",42.5,42.52,39.66,40.42,190800.0],["2022-03-15",40.49,40.9,39.35,40.19,180300.0],["2022-03-16",40.75,42.0,40.04,41.25,219500.0],["2022-03-17",41.28,41.34,39.73,40.25,100800.0],["2022-03-18",39.99,41.145,39.52,39.52,431400.0],["2022-03-21",39.52,40.76,38.85,38.99,142900.0],["2022-03-22",39.52,40.7,38.69,39.75,153700.0],["2022-03-23",39.78,39.78,35.525,36.25,277400.0],["2022-03-24",37.4,38.115,37.065,37.8,225300.0],["2022-03-25",38.2,38.2,35.37,35.39,172500.0],["2022-03-28",35.41,35.56,33.33,34.6,293400.0],["2022-03-29",34.265,36.99,34.265,36.74,187000.0],["2022-03-30",35.97,36.74,34.27,34.34,91000.0],["2022-03-31",35.61,35.61,33.99,34.45,160600.0],["2022-04-01",34.94,34.94,32.86,33.37,152600.0],["2022-04-04",33.68,35.09,33.01,34.48,111200.0],["2022-04-05",34.55,35.065,32.41,32.67,94800.0],["2022-04-06",32.17,32.47,31.02,31.39,177600.0],["2022-04-07",31.2,31.625,30.315,31.51,115400.0],["2022-04-08",31.7,33.7,30.905,32.13,129600.0],["2022-04-11",31.74,33.11,31.45,31.87,155300.0],["2022-04-12",32.48,33.96,30.84,31.13,175400.0],["2022-04-13",30.94,31.83,30.63,31.57,88900.0],["2022-04-14",31.64,32.335,31.1,31.59,87600.0],["2022-04-18",31.78,33.21,30.81,33.2,149500.0],["2022-04-19",32.83,34.76,32.83,34.65,171600.0],["2022-04-20",34.84,35.45,33.44,33.9,98900.0],["2022-04-21",34.23,35.05,32.16,32.88,151100.0],["2022-04-22",32.57,32.66,30.84,30.94,170200.0],["2022-04-25",30.43,31.77,30.33,31.69,94300.0],["2022-04-26",31.13,31.35,30.49,30.49,76300.0],["2022-04-27",30.66,31.01,29.86,30.44,84500.0],["2022-04-28",31.32,32.96,30.2,32.33,119400.0],["2022-04-29",32.07,33.79,32.07,32.69,134300.0],["2022-05-02",32.49,33.36,32.06,33.25,106000.0],["2022-05-03",33.35,34.55,33.1,34.55,77400.0],["2022-05-04",34.55,35.285,33.2,34.77,160600.0],["2022-05-05",37.33,37.68,35.26,36.4,209600.0],["2022-05-06",36.6,37.26,35.0,35.56,147700.0],["2022-05-09",34.62,36.54,33.549,34.86,121800.0],["2022-05-10",35.23,36.53,34.4,35.98,102300.0],["2022-05-11",35.58,36.96,33.26,33.44,62500.0],["2022-05-12",33.13,34.84,32.65,33.84,103500.0],["2022-05-13",34.15,35.97,33.81,35.38,133400.0],["2022-05-16",34.92,35.06,33.05,33.09,58300.0],["2022-05-17",33.64,35.2,33.64,35.07,105100.0],["2022-05-18",34.26,34.27,32.85,34.02,271800.0],["2022-05-19",33.47,34.455,32.35,33.7,114100.0],["2022-05-20",33.98,33.98,30.39,32.76,223900.0],["2022-05-23",33.41,33.445,32.09,32.41,150600.0],["2022-05-24",31.85,32.39,31.146,32.24,86300.0],["2022-05-25",31.87,33.49,31.87,32.32,154300.0],["2022-05-26",32.92,34.64,32.92,34.21,112500.0],["2022-05-27",34.35,35.0,33.95,34.14,46800.0],["2022-05-31",33.95,34.585,33.33,34.2,71100.0],["2022-06-01",34.47,34.502,33.18,33.83,36000.0],["2022-06-02",33.98,35.77,33.98,35.68,75700.0],["2022-06-03",35.52,35.54,34.12,34.38,46600.0],["2022-06-06",34.63,35.45,34.3,34.85,85000.0],["2022-06-07",34.34,35.235,33.88,34.95,88600.0],["2022-06-08",34.79,35.84,34.09,35.33,106700.0],["2022-06-09",34.87,36.89,34.74,36.44,202700.0],["2022-06-10",35.73,36.767,33.5,33.62,68500.0],["2022-06-13",33.34,33.58,31.31,32.07,182400.0],["2022-06-14",32.29,32.68,31.74,31.9,64600.0],["2022-06-15",32.17,32.67,31.555,32.21,68500.0],["2022-06-16",31.36,31.397,29.9,30.6,144800.0],["2022-06-17",30.81,31.83,30.33,31.32,184300.0],["2022-06-21",31.54,33.64,31.54,32.16,102100.0],["2022-06-22",32.03,33.99,32.03,33.74,66500.0],["2022-06-23",33.69,34.88,32.69,34.66,133700.0],["2022-06-24",34.79,36.0,33.91,34.0,381100.0],["2022-06-27",34.35,35.56,33.98,35.19,95000.0],["2022-06-28",35.22,35.454,33.55,33.79,84800.0],["2022-06-29",33.56,34.11,32.66,33.97,101800.0],["2022-06-30",33.57,34.22,31.98,33.05,97800.0],["2022-07-01",32.85,33.53,32.225,32.91,60200.0],["2022-07-05",32.21,33.99,31.58,33.9,94000.0],["2022-07-06",34.08,34.12,32.632,33.22,57800.0],["2022-07-07",33.49,34.505,33.49,34.2,74000.0],["2022-07-08",33.72,34.971,33.39,34.23,80900.0],["2022-07-11",33.91,33.94,31.9,32.4,88600.0],["2022-07-12",32.26,33.83,32.26,33.4,46000.0],["2022-07-13",32.9,34.07,32.53,33.36,62900.0],["2022-07-14",32.85,33.14,31.78,32.3,41700.0],["2022-07-15",33.01,34.31,32.585,33.9,56900.0],["2022-07-18",33.83,35.08,33.43,33.44,42500.0],["2022-07-19",34.0,34.84,33.99,34.25,66700.0],["2022-07-20",34.43,35.0,33.61,34.98,74100.0],["2022-07-21",35.26,35.26,34.35,34.64,37400.0],["2022-07-22",34.55,35.95,34.55,35.73,62200.0],["2022-07-25",35.95,36.375,35.05,36.08,48600.0],["2022-07-26",35.62,36.35,35.23,35.99,81000.0],["2022-07-27",36.0,36.67,33.74,36.14,127900.0],["2022-07-28",36.14,36.332,35.16,35.8,85800.0],["2022-07-29",35.92,36.48,35.22,36.24,47800.0],["2022-08-01",35.62,37.42,35.5,36.78,62200.0],["2022-08-02",36.55,36.64,35.92,35.99,37400.0],["2022-08-03",35.99,37.35,35.99,36.45,139500.0],["2022-08-04",40.44,40.44,36.45,36.72,129000.0],["2022-08-05",36.82,39.85,36.82,39.18,154600.0],["2022-08-08",39.36,40.2,38.5,39.16,115400.0],["2022-08-09",38.94,39.34,37.72,38.09,62000.0],["2022-08-10",39.01,40.0,38.49,38.94,55400.0],["2022-08-11",39.7,40.86,39.55,39.68,120500.0],["2022-08-12",40.05,40.34,39.56,39.93,84400.0],["2022-08-15",39.92,40.69,39.75,40.19,120200.0],["2022-08-16",40.36,43.67,39.705,42.31,141600.0],["2022-08-17",42.0,42.53,41.15,41.83,61700.0],["2022-08-18",41.56,42.76,41.05,42.76,53500.0],["2022-08-19",42.08,42.557,41.76,42.17,65200.0],["2022-08-22",41.36,41.36,40.06,40.3,45000.0],["2022-08-23",40.47,41.71,40.47,41.46,41000.0],["2022-08-24",41.58,42.5,40.72,42.15,70000.0],["2022-08-25",42.49,43.96,42.005,42.97,61400.0],["2022-08-26",42.87,42.87,41.06,41.13,51800.0],["2022-08-29",40.74,41.76,40.3,41.36,46200.0],["2022-08-30",41.72,41.72,40.574,40.69,41300.0],["2022-08-31",40.71,41.31,39.85,39.85,57400.0],["2022-09-01",39.65,40.12,38.96,39.95,48600.0],["2022-09-02",40.52,40.52,38.42,38.68,52500.0],["2022-09-06",39.2,39.79,37.41,37.54,61300.0],["2022-09-07",37.46,38.66,37.46,38.25,67800.0],["2022-09-08",37.8,37.8,35.24,35.29,98500.0],["2022-09-09",35.4,36.49,35.13,36.28,91100.0],["2022-09-12",36.31,37.35,36.1,36.14,55700.0],["2022-09-13",35.24,35.7,34.42,34.97,90500.0],["2022-09-14",35.34,35.8,34.35,34.93,65000.0],["2022-09-15",34.85,36.26,34.79,35.93,74700.0],["2022-09-16",35.52,36.275,34.67,35.43,232500.0],["2022-09-19",34.96,36.21,34.96,35.85,39200.0],["2022-09-20",35.53,35.65,33.43,33.95,57900.0],["2022-09-21",34.01,35.09,33.83,33.94,53700.0],["2022-09-22",34.13,34.13,32.73,33.0,84700.0],["2022-09-23",32.44,32.44,31.02,31.93,104100.0],["2022-09-26",31.93,32.63,31.2,31.5,56200.0],["2022-09-27",31.76,32.404,31.38,32.1,54100.0],["2022-09-28",32.24,33.84,31.87,33.47,49100.0],["2022-09-29",32.89,32.89,31.58,32.37,67300.0],["2022-09-30",31.84,31.84,30.1,30.11,140800.0],["2022-10-03",30.46,30.95,29.81,30.42,89300.0],["2022-10-04",31.14,32.457,31.14,32.11,66200.0],["2022-10-05",31.32,31.53,29.841,30.54,80000.0],["2022-10-06",30.54,31.665,30.09,30.72,70600.0],["2022-10-07",30.2,30.63,29.41,29.89,123500.0],["2022-10-10",30.08,30.4,29.6,29.99,53200.0],["2022-10-11",30.01,32.18,29.87,31.03,100100.0],["2022-10-12",30.84,31.02,30.288,30.69,52800.0],["2022-10-13",30.07,31.83,29.58,31.64,69500.0],["2022-10-14",32.17,32.17,30.055,30.42,59900.0],["2022-10-17",30.87,31.14,30.18,30.41,44000.0],["2022-10-18",31.12,31.42,30.1,30.49,65800.0],["2022-10-19",30.16,30.16,28.77,29.39,130400.0],["2022-10-20",29.23,29.74,28.28,28.62,82700.0],["2022-10-21",28.48,29.28,28.3,28.88,76100.0],["2022-10-24",28.96,29.469,28.23,28.77,105000.0],["2022-10-25",28.99,30.49,28.49,30.45,146000.0],["2022-10-26",30.57,32.4,29.97,31.64,80200.0],["2022-10-27",32.18,33.4,31.48,32.92,88500.0],["2022-10-28",32.95,33.905,32.9,33.62,56700.0],["2022-10-31",33.39,33.85,32.795,33.0,61400.0],["2022-11-01",33.908,34.57,32.62,33.88,89600.0],["2022-11-02",34.06,34.06,32.23,32.23,70100.0],["2022-11-03",31.99,32.95,31.73,32.29,28200.0],["2022-11-04",32.53,33.76,32.53,33.05,42700.0],["2022-11-07",33.37,33.53,32.7,33.31,37700.0],["2022-11-08",33.73,33.73,32.3,32.85,44700.0],["2022-11-09",32.8,33.25,31.725,31.955,46500.0],["2022-11-10",33.45,35.53,33.45,34.55,86300.0],["2022-11-11",34.51,35.44,34.51,35.37,80200.0],["2022-11-14",34.97,35.11,34.06,34.18,76200.0],["2022-11-15",35.76,36.365,32.581,32.98,127900.0],["2022-11-16",32.26,32.47,30.67,31.54,117400.0],["2022-11-17",31.0,31.975,30.64,31.53,115300.0],["2022-11-18",31.77,32.4,31.0,32.11,60700.0],["2022-11-21",32.18,32.18,31.19,31.71,63600.0],["2022-11-22",32.68,32.97,32.05,32.38,79500.0],["2022-11-23",32.08,32.95,31.61,31.71,24700.0],["2022-11-25",31.42,32.23,31.42,31.42,16000.0],["2022-11-28",31.21,31.34,30.45,30.95,66100.0],["2022-11-29",31.16,32.321,30.77,31.57,31300.0],["2022-11-30",31.58,32.77,31.265,32.69,82800.0],["2022-12-01",32.71,33.21,31.53,31.78,81900.0],["2022-12-02",31.68,32.75,31.52,31.95,91600.0],["2022-12-05",31.96,31.96,30.64,30.9,79600.0],["2022-12-06",31.28,31.82,30.83,31.48,109700.0],["2022-12-07",31.44,32.24,30.57,31.0,69900.0],["2022-12-08",31.28,31.64,30.88,31.14,26400.0],["2022-12-09",30.98,31.6,30.8,31.24,30500.0],["2022-12-12",31.5,31.91,30.45,31.62,96700.0],["2022-12-13",32.99,33.4,31.9,32.15,87300.0],["2022-12-14",31.96,32.545,31.48,31.93,135800.0],["2022-12-15",31.49,32.51,31.35,32.01,111200.0],["2022-12-16",31.46,31.77,31.0,31.22,139700.0],["2022-12-19",30.94,31.67,29.22,30.04,146200.0],["2022-12-20",29.8,30.208,28.29,28.48,127200.0],["2022-12-21",28.38,29.08,28.03,28.7,107300.0],["2022-12-22",28.57,28.69,27.14,27.6,119300.0],["2022-12-23",27.39,28.24,27.1,28.19,90400.0],["2022-12-27",28.35,29.34,28.25,29.11,96400.0],["2022-12-28",29.26,29.5,28.13,28.52,76800.0],["2022-12-29",28.94,29.4,28.324,28.94,45500.0],["2022-12-30",28.74,29.205,28.33,28.6,53000.0],["2023-01-03",28.82,29.58,28.01,28.52,47200.0],["2023-01-04",28.6,29.0,28.09,28.47,63100.0],["2023-01-05",28.27,28.995,28.0,28.24,71000.0],["2023-01-06",28.4,29.23,28.17,29.2,58300.0],["2023-01-09",29.25,29.914,29.04,29.08,45200.0],["2023-01-10",29.03,29.64,29.03,29.61,70000.0],["2023-01-11",29.82,31.09,29.61,30.24,67900.0],["2023-01-12",30.48,30.96,29.76,30.0,106100.0],["2023-01-13",29.75,30.55,29.1,30.23,54300.0],["2023-01-17",30.12,30.44,29.23,29.59,76200.0],["2023-01-18",29.56,29.985,29.0,29.21,61500.0],["2023-01-19",28.94,30.03,28.6,29.99,54400.0],["2023-01-20",30.24,31.45,29.76,30.56,139700.0],["2023-01-23",30.53,31.74,30.45,31.38,83900.0],["2023-01-24",31.22,32.0,30.932,31.81,61100.0],["2023-01-25",31.46,32.23,31.29,32.06,39000.0],["2023-01-26",31.87,32.33,30.663,31.63,108400.0],["2023-01-27",31.27,31.745,30.84,31.57,67300.0],["2023-01-30",31.32,31.85,31.08,31.12,70500.0],["2023-01-31",31.09,32.94,31.07,32.74,104700.0],["2023-02-01",32.64,33.75,32.075,33.57,126600.0],["2023-02-02",29.92,31.76,29.05,30.58,552100.0],["2023-02-03",29.02,30.55,28.85,29.55,310700.0],["2023-02-06",29.08,29.77,29.05,29.16,149800.0],["2023-02-07",29.0,29.56,28.54,29.46,140200.0],["2023-02-08",29.27,29.39,28.59,29.11,68000.0],["2023-02-09",30.15,31.21,29.14,29.21,139800.0],["2023-02-10",29.25,29.628,28.59,29.31,75800.0],["2023-02-13",29.28,29.92,29.1,29.72,86100.0],["2023-02-14",29.54,29.89,29.0,29.73,67100.0],["2023-02-15",29.64,30.87,29.322,30.74,144400.0],["2023-02-16",30.7,31.36,30.096,30.64,97300.0],["2023-02-17",31.0,31.12,30.06,30.15,87100.0],["2023-02-21",30.11,30.53,29.19,29.35,151600.0],["2023-02-22",29.49,29.8,28.69,29.07,85400.0],["2023-02-23",29.08,29.22,28.4,28.91,96200.0],["2023-02-24",29.12,29.2,28.5,28.64,117500.0],["2023-02-27",28.86,28.86,27.84,27.88,130900.0],["2023-02-28",27.95,28.11,27.5,27.82,98300.0],["2023-03-01",27.67,27.86,27.3,27.58,73800.0],["2023-03-02",27.58,27.91,27.03,27.91,81800.0],["2023-03-03",27.96,28.52,27.81,28.47,112700.0],["2023-03-06",28.57,28.606,27.4,27.53,144000.0],["2023-03-07",27.58,27.735,27.13,27.2,85200.0],["2023-03-08",27.08,27.535,26.3,26.65,131400.0],["2023-03-09",26.68,26.89,26.18,26.54,69700.0],["2023-03-10",26.41,26.51,25.73,26.09,131300.0],["2023-03-13",25.73,25.73,24.71,25.38,119300.0],["2023-03-14",26.04,26.69,24.84,25.05,188000.0],["2023-03-15",24.44,25.82,24.0,25.19,150500.0],["2023-03-16",24.72,25.14,24.24,25.05,106800.0],["2023-03-17",24.79,24.8,23.85,24.08,315200.0],["2023-03-20",24.4,24.82,23.68,23.74,126400.0],["2023-03-21",24.15,25.42,24.15,25.01,112200.0],["2023-03-22",25.93,26.16,25.15,25.21,92800.0],["2023-03-23",25.61,25.9,24.96,25.35,137700.0],["2023-03-24",25.12,26.12,24.59,25.37,242900.0],["2023-03-27",25.1,25.81,24.29,25.68,202900.0],["2023-03-28",25.62,26.31,25.42,26.0,76900.0],["2023-03-29",26.16,26.5,25.55,26.41,113000.0],["2023-03-30",26.56,27.17,26.36,26.85,155300.0],["2023-03-31",27.0,28.01,26.76,27.97,115300.0],["2023-04-03",28.05,28.275,27.38,27.92,55800.0],["2023-04-04",27.84,27.96,27.28,27.47,61100.0],["2023-04-05",27.35,27.36,26.66,26.71,88400.0],["2023-04-06",26.69,26.74,26.16,26.3,60200.0],["2023-04-10",26.15,27.22,26.15,27.21,70300.0],["2023-04-11",27.22,28.9,27.005,28.77,94500.0],["2023-04-12",29.1,29.28,27.649,27.77,63600.0],["2023-04-13",27.77,28.0,27.25,27.87,71500.0],["2023-04-14",28.0,28.615,27.93,28.18,48600.0],["2023-04-17",28.26,28.59,28.11,28.28,84800.0],["2023-04-18",28.39,28.63,27.57,27.81,45000.0],["2023-04-19",28.36,29.18,27.74,28.28,68600.0],["2023-04-20",28.12,28.29,27.59,27.93,44000.0],["2023-04-21",27.88,27.89,27.46,27.69,88900.0],["2023-04-24",27.73,28.14,27.05,27.12,73100.0],["2023-04-25",26.61,26.77,25.96,26.24,112000.0],["2023-04-26",26.06,26.755,26.02,26.25,66400.0],["2023-04-27",25.68,26.772,25.51,26.25,109400.0],["2023-04-28",26.18,26.655,26.18,26.4,132700.0],["2023-05-01",26.28,26.65,25.59,26.0,51700.0],["2023-05-02",25.76,26.008,25.12,25.5,107000.0],["2023-05-03",25.57,26.093,24.99,25.07,118200.0],["2023-05-04",29.12,29.12,26.75,27.2,548700.0],["2023-05-05",27.44,28.78,27.15,27.18,186700.0],["2023-05-08",27.12,28.19,26.34,27.97,176300.0],["2023-05-09",27.68,28.685,27.52,28.19,84800.0],["2023-05-10",28.64,28.823,27.91,28.0,90600.0],["2023-05-11",27.98,28.29,27.72,28.27,68000.0],["2023-05-12",28.26,28.26,27.73,27.9,64200.0],["2023-05-15",27.9,28.2,27.56,28.09,62100.0],["2023-05-16",27.84,28.16,27.34,27.76,53000.0],["2023-05-17",27.8,28.36,27.655,28.31,103900.0],["2023-05-18",28.35,28.45,28.0,28.37,87400.0],["2023-05-19",28.51,28.51,27.62,27.82,64200.0],["2023-05-22",27.86,28.13,27.44,28.1,81500.0],["2023-05-23",27.94,28.68,27.94,28.1,83500.0],["2023-05-24",28.28,28.41,27.88,28.1,49700.0],["2023-05-25",28.06,28.12,27.305,27.82,70100.0],["2023-05-26",27.73,28.225,27.42,28.07,51600.0],["2023-05-30",28.12,28.36,27.475,28.22,109400.0],["2023-05-31",28.06,28.255,27.1,27.79,120100.0],["2023-06-01",27.75,28.13,27.46,28.12,62700.0],["2023-06-02",28.41,30.17,28.1,30.1,124300.0],["2023-06-05",30.04,30.56,29.36,29.83,76100.0],["2023-06-06",29.84,32.11,29.84,31.65,177800.0],["2023-06-07",31.99,33.83,31.83,33.4,118900.0],["2023-06-08",33.32,33.51,32.36,33.28,54100.0],["2023-06-09",32.655,33.315,32.51,32.79,26700.0],["2023-06-12",32.8,33.62,32.0,33.36,53100.0],["2023-06-13",33.59,35.13,33.58,34.95,99700.0],["2023-06-14",34.94,35.036,33.92,34.33,93800.0],["2023-06-15",34.22,34.89,34.22,34.81,76100.0],["2023-06-16",34.93,34.93,32.98,33.65,157600.0],["2023-06-20",33.65,34.19,33.08,33.78,73300.0],["2023-06-21",33.67,34.33,33.59,34.23,52600.0],["2023-06-22",34.09,34.34,33.63,34.13,55800.0],["2023-06-23",33.5,34.3,33.5,33.81,148000.0],["2023-06-26",33.74,34.79,33.74,34.23,55800.0],["2023-06-27",34.24,35.18,34.175,35.15,62600.0],["2023-06-28",35.11,35.17,34.5,35.15,47700.0],["2023-06-29",35.15,35.995,34.71,35.5,63900.0],["2023-06-30",35.87,36.419,35.38,36.24,74400.0],["2023-07-03",36.11,36.725,35.67,35.89,26500.0],["2023-07-05",35.8,35.92,35.23,35.45,76200.0],["2023-07-06",35.07,35.52,34.53,35.33,51000.0],["2023-07-07",35.3,36.25,35.3,35.64,109600.0],["2023-07-10",35.43,36.4,35.43,35.8,48500.0],["2023-07-11",35.93,36.75,35.85,36.61,64700.0],["2023-07-12",37.13,37.13,36.505,36.79,58300.0],["2023-07-13",36.91,38.34,36.333,38.27,73900.0],["2023-07-14",38.32,38.32,37.25,37.81,98800.0],["2023-07-17",38.14,39.15,38.12,38.19,88500.0],["2023-07-18",36.97,38.165,35.7,36.45,125000.0],["2023-07-19",36.75,37.45,36.18,36.96,74000.0],["2023-07-20",36.94,37.14,36.5,36.86,68700.0],["2023-07-21",37.17,37.17,35.74,35.92,81000.0],["2023-07-24",36.04,36.645,35.78,36.52,93800.0],["2023-07-25",36.52,37.31,36.52,36.72,54900.0],["2023-07-26",36.69,37.66,36.69,37.57,80200.0],["2023-07-27",37.99,38.4,36.55,36.64,47600.0],["2023-07-28",36.96,36.98,36.15,36.16,35000.0],["2023-07-31",36.0,37.74,36.0,37.65,49400.0],["2023-08-01",37.36,38.21,37.29,38.02,50500.0],["2023-08-02",37.57,37.75,36.48,37.18,35000.0],["2023-08-03",27.0,29.69,25.19,26.49,649800.0],["2023-08-04",26.45,26.873,25.585,26.7,163000.0],["2023-08-07",26.79,27.16,26.29,26.8,148800.0],["2023-08-08",26.57,26.84,26.17,26.8,136000.0],["2023-08-09",26.85,27.46,26.61,27.13,168500.0],["2023-08-10",27.23,27.56,26.99,27.39,141900.0],["2023-08-11",28.39,28.99,27.71,27.81,141800.0],["2023-08-14",27.7,28.22,27.0,27.56,101000.0],["2023-08-15",27.35,27.44,26.88,27.03,84500.0],["2023-08-16",27.16,27.72,26.99,27.02,124400.0],["2023-08-17",27.0,27.15,26.68,26.84,99300.0],["2023-08-18",26.84,28.3,26.82,27.57,175400.0],["2023-08-21",27.53,27.84,27.0,27.04,100700.0],["2023-08-22",27.04,27.05,26.42,26.48,65500.0],["2023-08-23",26.47,26.47,25.786,26.05,101800.0],["2023-08-24",26.05,26.18,25.8,25.88,98500.0],["2023-08-25",25.97,27.1,25.44,25.87,93100.0],["2023-08-28",26.01,26.47,26.01,26.42,52300.0],["2023-08-29",26.42,27.59,26.297,27.39,67000.0],["2023-08-30",27.29,27.6,26.47,26.47,65100.0],["2023-08-31",26.5,26.74,26.07,26.11,74900.0],["2023-09-01",26.41,26.75,26.31,26.71,58800.0],["2023-09-05",26.44,26.56,25.83,26.29,83300.0],["2023-09-06",26.19,26.47,26.03,26.29,69000.0],["2023-09-07",26.3,26.74,26.15,26.33,158800.0],["2023-09-08",26.29,26.39,25.1,25.27,93400.0],["2023-09-11",25.4,25.613,25.22,25.48,81600.0],["2023-09-12",25.45,25.81,25.37,25.49,45800.0],["2023-09-13",25.5,25.605,25.08,25.4,78600.0],["2023-09-14",25.57,26.34,25.57,26.21,54100.0],["2023-09-15",26.18,26.29,25.67,26.11,305500.0],["2023-09-18",26.08,26.08,25.34,25.44,72100.0],["2023-09-19",25.5,25.84,25.43,25.44,34100.0],["2023-09-20",25.56,25.75,25.17,25.27,42500.0],["2023-09-21",25.0,25.47,24.92,25.15,56600.0],["2023-09-22",25.2,25.2,24.77,24.86,73400.0],["2023-09-25",24.77,25.19,24.77,24.87,47600.0],["2023-09-26",24.61,24.82,24.5,24.59,59900.0],["2023-09-27",24.67,25.1,24.64,24.79,66900.0],["2023-09-28",24.72,25.37,24.623,25.19,57500.0],["2023-09-29",25.43,25.74,25.32,25.62,123100.0],["2023-10-02",25.63,26.02,25.09,25.42,129500.0],["2023-10-03",25.14,25.43,24.56,24.66,101300.0],["2023-10-04",24.55,24.961,24.315,24.56,66000.0],["2023-10-05",24.43,24.43,23.165,23.31,101100.0],["2023-10-06",23.17,23.795,22.82,23.56,94100.0],["2023-10-09",23.23,23.71,22.857,23.71,59600.0],["2023-10-10",23.79,24.755,23.67,24.68,65800.0],["2023-10-11",24.67,25.01,24.48,24.63,35900.0],["2023-10-12",24.54,24.54,23.77,24.0,35400.0],["2023-10-13",23.99,23.99,23.11,23.15,39700.0],["2023-10-16",23.37,24.35,23.37,24.27,56100.0],["2023-10-17",24.13,24.87,24.13,24.76,59000.0],["2023-10-18",24.46,24.615,24.08,24.56,41900.0],["2023-10-19",24.38,24.69,24.04,24.04,40200.0],["2023-10-20",24.11,24.28,23.87,24.03,40600.0],["2023-10-23",23.89,24.32,23.18,23.23,65300.0],["2023-10-24",23.39,23.635,22.76,22.92,38500.0],["2023-10-25",22.87,22.87,22.3,22.76,67400.0],["2023-10-26",22.88,22.975,21.81,22.41,69000.0],["2023-10-27",22.58,22.6,21.82,21.97,44900.0],["2023-10-30",22.15,22.427,21.78,22.08,39900.0],["2023-10-31",22.0,23.0,21.86,22.63,74200.0],["2023-11-01",22.62,22.93,22.09,22.91,48500.0],["2023-11-02",23.0,24.0,23.0,23.98,225100.0],["2023-11-03",24.33,25.45,24.215,24.98,120900.0],["2023-11-06",24.82,25.17,23.98,24.09,57700.0],["2023-11-07",23.9,24.33,23.63,23.94,49000.0],["2023-11-08",23.94,24.01,23.45,23.89,45000.0],["2023-11-09",23.974,24.01,23.3,23.4,47100.0],["2023-11-10",23.46,24.09,23.02,23.97,63400.0],["2023-11-13",23.94,24.57,23.775,24.41,41400.0],["2023-11-14",25.34,26.72,25.267,26.64,102300.0],["2023-11-15",26.48,27.565,26.48,26.58,86900.0],["2023-11-16",26.97,26.97,25.0,25.55,62400.0],["2023-11-17",25.87,26.3,25.7,26.08,71200.0],["2023-11-20",26.0,26.11,25.6,25.84,65000.0],["2023-11-21",25.63,26.24,25.51,26.23,52500.0],["2023-11-22",26.51,27.08,26.3,26.37,29900.0],["2023-11-24",26.35,27.08,26.27,27.02,24800.0],["2023-11-27",26.92,26.99,26.08,26.08,29900.0],["2023-11-28",25.99,26.55,25.62,26.5,81900.0],["2023-11-29",26.78,27.47,26.68,26.77,51600.0],["2023-11-30",27.04,27.04,26.55,26.85,84800.0],["2023-12-01",26.91,27.8,26.41,27.63,60500.0],["2023-12-04",27.46,28.395,27.46,27.99,58500.0],["2023-12-05",27.98,27.98,27.23,27.77,79900.0],["2023-12-06",27.87,28.36,26.73,26.79,60600.0],["2023-12-07",26.84,27.18,26.7,27.13,34700.0],["2023-12-08",27.0,27.72,26.92,27.45,47800.0],["2023-12-11",27.63,27.89,27.314,27.66,24600.0],["2023-12-12",27.71,27.795,27.17,27.17,41200.0],["2023-12-13",27.37,29.11,26.595,28.82,64800.0],["2023-12-14",29.54,32.38,29.19,32.27,169000.0],["2023-12-15",32.33,32.98,30.53,31.66,240800.0],["2023-12-18",31.73,32.26,31.57,32.09,53900.0],["2023-12-19",32.17,33.385,32.13,32.97,74700.0],["2023-12-20",32.84,33.93,32.08,32.5,91400.0],["2023-12-21",32.89,32.98,32.266,32.62,47000.0],["2023-12-22",32.69,32.88,32.15,32.56,34600.0],["2023-12-26",33.03,35.86,33.03,34.92,94900.0],["2023-12-27",35.05,35.43,34.23,34.72,75700.0],["2023-12-28",34.39,34.9,34.07,34.15,37700.0],["2023-12-29",34.06,34.238,33.25,33.79,40700.0],["2024-01-02",33.64,33.72,32.83,33.04,48800.0],["2024-01-03",32.63,33.01,31.0,31.16,61000.0],["2024-01-04",31.13,31.42,30.76,30.83,36000.0],["2024-01-05",30.48,31.79,30.42,31.08,64700.0],["2024-01-08",30.86,31.94,30.86,31.28,67100.0],["2024-01-09",31.55,31.59,30.57,30.89,82400.0],["2024-01-10",30.71,31.09,30.09,31.05,57600.0],["2024-01-11",30.73,30.8,30.0,30.42,45800.0],["2024-01-12",31.49,31.58,29.6,29.61,53600.0],["2024-01-16",29.15,29.76,29.01,29.29,40100.0],["2024-01-17",29.24,30.06,28.9,29.39,49100.0],["2024-01-18",29.62,29.823,28.83,29.46,29600.0],["2024-01-19",29.59,29.65,28.73,29.41,57000.0],["2024-01-22",29.79,30.58,29.74,30.54,85900.0],["2024-01-23",30.98,31.005,30.135,30.46,70100.0],["2024-01-24",30.83,31.168,29.425,29.74,59200.0],["2024-01-25",28.5,28.8,26.91,27.25,151600.0],["2024-01-26",27.58,29.61,26.07,26.24,177800.0],["2024-01-29",26.3,26.88,25.667,26.33,183000.0],["2024-01-30",26.05,26.18,24.98,25.49,160600.0],["2024-01-31",25.51,26.83,25.13,25.23,130200.0],["2024-02-01",25.93,27.73,25.89,26.265,290100.0],["2024-02-02",26.0,27.53,25.32,27.06,143600.0],["2024-02-05",26.52,26.52,25.92,26.0,131300.0],["2024-02-06",25.74,26.385,25.19,25.99,98900.0],["2024-02-07",26.23,26.305,25.8,25.94,71100.0],["2024-02-08",26.07,26.76,26.07,26.2,78900.0],["2024-02-09",26.33,26.8,26.08,26.56,162700.0],["2024-02-12",26.77,28.035,26.77,27.64,145400.0],["2024-02-13",26.63,26.63,25.67,26.07,119800.0],["2024-02-14",26.47,26.47,25.785,26.21,85000.0],["2024-02-15",26.35,27.28,26.35,26.4,116900.0],["2024-02-16",26.18,26.54,24.785,24.91,103200.0],["2024-02-20",24.4,25.27,24.25,25.14,113100.0],["2024-02-21",25.26,25.51,25.05,25.24,87100.0],["2024-02-22",25.22,25.675,24.99,25.1,57400.0],["2024-02-23",25.19,25.49,25.075,25.3,36400.0],["2024-02-26",25.26,25.6,24.99,25.44,49200.0],["2024-02-27",25.76,26.515,25.543,26.13,87400.0],["2024-02-28",26.0,26.36,25.48,25.51,33700.0],["2024-02-29",26.02,26.2,25.797,26.01,37800.0],["2024-03-01",26.2,26.43,25.78,26.24,38100.0],["2024-03-04",26.32,26.32,25.6,25.6,39900.0],["2024-03-05",25.41,25.92,24.75,24.78,73900.0],["2024-03-06",24.88,25.41,24.27,24.33,95400.0],["2024-03-07",24.25,25.03,24.25,24.74,71000.0],["2024-03-08",25.08,25.53,23.93,23.94,52900.0],["2024-03-11",23.76,24.29,23.57,24.26,65400.0],["2024-03-12",24.41,24.95,24.25,24.44,67300.0],["2024-03-13",24.38,24.95,24.38,24.79,176600.0],["2024-03-14",24.79,24.79,23.8,24.01,175800.0],["2024-03-15",24.0,25.16,24.0,24.82,278500.0],["2024-03-18",24.72,25.52,24.38,24.81,104600.0],["2024-03-19",24.73,25.159,24.68,24.92,36300.0],["2024-03-20",24.83,26.2,24.83,25.69,142000.0],["2024-03-21",25.73,26.84,25.55,26.56,116600.0],["2024-03-22",26.65,26.65,25.87,25.94,55500.0],["2024-03-25",26.22,26.285,25.39,25.52,37100.0],["2024-03-26",25.6,25.99,25.44,25.81,31100.0],["2024-03-27",25.94,26.93,25.94,26.91,43100.0],["2024-03-28",26.99,28.2,26.91,28.15,70800.0],["2024-04-01",28.31,28.57,27.63,27.79,38500.0],["2024-04-02",27.51,27.51,26.42,26.89,74600.0],["2024-04-03",26.68,27.48,26.68,27.28,53600.0],["2024-04-04",27.74,27.83,26.48,26.8,56200.0],["2024-04-05",26.77,26.93,26.08,26.91,32600.0],["2024-04-08",27.09,27.92,27.09,27.61,64400.0],["2024-04-09",27.59,27.71,26.98,27.21,31100.0],["2024-04-10",26.25,26.52,25.09,25.64,89000.0],["2024-04-11",25.9,26.04,25.35,25.92,40300.0],["2024-04-12",26.06,27.09,25.13,25.6,91500.0],["2024-04-15",25.59,25.59,24.64,24.8,75600.0],["2024-04-16",24.7,24.81,24.0,24.5,54900.0],["2024-04-17",24.84,24.86,24.175,24.19,48100.0],["2024-04-18",24.3,24.61,23.43,23.45,109900.0],["2024-04-19",23.37,23.86,23.045,23.83,165200.0],["2024-04-22",24.08,24.5,23.66,24.0,85500.0],["2024-04-23",24.13,24.68,24.0,24.17,46800.0],["2024-04-24",23.9,24.17,23.32,23.32,90800.0],["2024-04-25",22.49,22.5,20.29,20.96,211500.0],["2024-04-26",21.17,22.61,21.07,21.97,87800.0],["2024-04-29",22.19,22.45,21.595,21.96,67800.0],["2024-04-30",21.81,21.81,20.47,20.71,101000.0],["2024-05-01",20.97,21.23,20.07,20.15,264300.0],["2024-05-02",21.34,23.89,21.31,22.99,190000.0],["2024-05-03",23.49,23.71,22.585,22.68,81600.0],["2024-05-06",22.91,23.35,22.48,23.26,110000.0],["2024-05-07",23.21,23.425,22.52,22.57,69400.0],["2024-05-08",22.12,23.36,22.12,23.25,74100.0],["2024-05-09",23.65,24.53,23.48,24.38,86000.0],["2024-05-10",24.37,24.37,23.775,24.32,48000.0],["2024-05-13",24.64,25.86,24.64,25.47,70400.0],["2024-05-14",25.5,26.99,25.5,26.6,93700.0],["2024-05-15",26.75,26.75,25.84,25.91,59900.0],["2024-05-16",25.99,26.32,25.63,25.88,71200.0],["2024-05-17",25.84,26.09,25.54,26.06,39100.0],["2024-05-20",25.98,26.19,25.46,25.63,45900.0],["2024-05-21",24.74,25.3,24.55,25.15,50500.0],["2024-05-22",24.79,25.38,24.23,24.45,52600.0],["2024-05-23",24.45,24.63,23.96,24.61,107100.0],["2024-05-24",24.94,25.8,24.82,25.69,53900.0],["2024-05-28",25.99,26.35,25.663,25.86,64600.0],["2024-05-29",25.28,25.46,24.5,24.52,47400.0],["2024-05-30",24.58,25.62,24.58,25.33,66900.0],["2024-05-31",25.65,26.23,25.04,25.84,46700.0],["2024-06-03",24.5,30.29,24.44,30.29,422300.0],["2024-06-04",30.0,30.44,29.24,29.64,134600.0],["2024-06-05",29.91,31.36,29.247,31.18,121200.0],["2024-06-06",31.24,31.27,29.702,29.89,93000.0],["2024-06-07",29.57,30.3,29.05,29.29,107300.0],["2024-06-10",29.12,29.41,28.84,29.34,76000.0],["2024-06-11",29.06,29.06,27.77,27.87,80000.0],["2024-06-12",28.92,29.838,28.25,28.52,56500.0],["2024-06-13",28.42,28.65,27.16,27.19,32600.0],["2024-06-14",26.6,26.65,26.0,26.46,51800.0],["2024-06-17",26.42,26.88,25.89,26.63,49200.0],["2024-06-18",26.73,27.1,26.51,26.91,55300.0],["2024-06-20",26.68,27.46,26.29,27.24,49000.0],["2024-06-21",27.14,27.83,27.14,27.3,95600.0],["2024-06-24",27.17,27.95,27.1,27.82,51000.0],["2024-06-25",27.9,27.9,27.27,27.59,74500.0],["2024-06-26",27.43,28.18,27.43,28.03,64200.0],["2024-06-27",28.0,28.0,26.7,27.17,81900.0],["2024-06-28",27.61,27.89,27.27,27.57,187400.0],["2024-07-01",27.47,27.495,26.155,26.32,58700.0],["2024-07-02",26.47,27.0,26.47,26.72,85200.0],["2024-07-03",26.89,26.89,26.16,26.21,29600.0],["2024-07-05",26.0,26.115,25.5,25.77,62200.0],["2024-07-08",26.07,26.48,25.55,25.65,127400.0],["2024-07-09",25.55,25.55,23.45,23.48,98100.0],["2024-07-10",23.55,25.31,23.55,25.16,80600.0],["2024-07-11",26.14,27.74,26.12,27.29,104400.0],["2024-07-12",27.88,28.33,27.03,27.05,73300.0],["2024-07-15",27.45,27.97,27.05,27.1,73100.0],["2024-07-16",27.6,29.5,27.52,29.32,300000.0],["2024-07-17",28.79,30.85,28.79,30.48,114000.0],["2024-07-18",30.17,30.79,28.29,28.64,165600.0],["2024-07-19",28.86,28.86,27.74,27.76,54300.0],["2024-07-22",28.01,28.02,27.09,27.89,64800.0],["2024-07-23",27.51,28.28,27.16,28.07,70500.0],["2024-07-24",27.85,28.94,26.83,26.83,100800.0],["2024-07-25",27.16,30.39,27.16,30.0,178900.0],["2024-07-26",30.67,31.0,29.76,30.4,78700.0],["2024-07-29",30.74,30.74,29.78,30.46,154700.0],["2024-07-30",25.0,27.05,24.7,25.73,395900.0],["2024-07-31",25.88,25.88,23.65,24.68,201300.0],["2024-08-01",24.52,24.75,22.03,22.39,266000.0],["2024-08-02",21.01,22.36,20.59,22.3,124100.0],["2024-08-05",20.65,21.77,20.0,21.235,117000.0],["2024-08-06",21.86,22.54,21.57,21.89,116900.0],["2024-08-07",22.28,22.455,21.55,21.63,118900.0],["2024-08-08",22.14,22.71,21.34,22.39,81900.0],["2024-08-09",22.56,22.653,22.01,22.12,108100.0],["2024-08-12",23.38,24.48,22.33,22.62,83500.0],["2024-08-13",22.86,23.94,22.66,23.87,70200.0],["2024-08-14",24.13,24.13,22.675,22.99,49700.0],["2024-08-15",24.43,24.43,23.5,24.15,72700.0],["2024-08-16",24.18,24.56,23.578,24.32,118000.0],["2024-08-19",24.32,25.02,23.91,24.97,82700.0],["2024-08-20",24.84,24.84,23.38,23.39,61500.0],["2024-08-21",23.67,23.96,23.37,23.61,60000.0],["2024-08-22",23.57,23.57,22.7,22.92,37800.0],["2024-08-23",23.33,25.08,23.3,24.64,96500.0],["2024-08-26",24.99,25.25,24.75,25.09,64400.0],["2024-08-27",25.04,25.04,23.48,24.07,127600.0],["2024-08-28",23.69,24.64,23.44,24.08,79400.0],["2024-08-29",23.92,24.48,23.12,23.95,55900.0],["2024-08-30",23.96,24.19,23.703,24.03,40000.0],["2024-09-03",23.48,23.67,22.87,23.01,50400.0],["2024-09-04",23.01,23.13,22.3,22.35,43700.0],["2024-09-05",22.5,22.8,22.1,22.37,48400.0],["2024-09-06",22.23,22.35,21.27,22.0,69900.0],["2024-09-09",21.99,22.71,21.47,21.95,70000.0],["2024-09-10",22.24,22.24,20.75,21.48,79600.0],["2024-09-11",21.7,22.025,21.325,21.57,79800.0],["2024-09-12",21.84,21.84,20.98,21.21,69100.0],["2024-09-13",21.66,22.53,21.11,22.34,114900.0],["2024-09-16",22.39,22.66,21.99,22.55,63800.0],["2024-09-17",22.91,24.24,22.91,23.81,85400.0],["2024-09-18",23.72,25.0,23.38,23.46,74900.0],["2024-09-19",24.45,24.45,23.6,24.12,84000.0],["2024-09-20",23.96,24.72,23.57,23.77,292600.0],["2024-09-23",24.07,24.07,22.913,23.04,85700.0],["2024-09-24",23.14,23.8,23.02,23.72,47500.0],["2024-09-25",23.61,23.63,23.135,23.28,49500.0],["2024-09-26",23.25,24.16,23.25,23.61,58800.0],["2024-09-27",23.94,24.7,23.79,24.15,76100.0],["2024-09-30",24.01,24.59,23.91,23.91,50200.0],["2024-10-01",23.73,23.84,22.66,22.75,57500.0],["2024-10-02",22.71,22.81,22.04,22.22,52800.0],["2024-10-03",22.01,22.01,20.83,21.17,91200.0],["2024-10-04",21.75,22.39,21.26,21.28,86900.0],["2024-10-07",21.1,21.43,20.64,21.37,78200.0],["2024-10-08",21.37,21.448,20.78,21.13,78400.0],["2024-10-09",21.22,21.62,21.14,21.46,78300.0],["2024-10-10",21.18,21.74,20.91,21.45,47900.0],["2024-10-11",21.76,22.21,21.68,22.21,31800.0],["2024-10-14",22.05,22.69,21.82,22.52,29000.0],["2024-10-15",22.53,23.42,22.402,23.37,72100.0],["2024-10-16",23.68,24.16,23.16,23.3,82300.0],["2024-10-17",23.48,23.56,22.2,22.97,78900.0],["2024-10-18",23.29,23.49,22.705,23.44,107300.0],["2024-10-21",23.31,23.45,21.95,21.97,77700.0],["2024-10-22",21.82,21.82,21.02,21.21,106800.0],["2024-10-23",21.15,21.27,20.49,20.96,104400.0],["2024-10-24",21.27,21.39,20.89,21.32,47400.0],["2024-10-25",21.62,21.8,21.22,21.26,28500.0],["2024-10-28",21.65,22.72,21.65,22.67,44400.0],["2024-10-29",22.52,22.94,22.29,22.8,39200.0],["2024-10-30",22.77,23.425,22.52,22.52,45900.0],["2024-10-31",22.5,22.665,21.77,21.77,71300.0],["2024-11-01",22.1,22.38,21.85,22.02,32400.0],["2024-11-04",22.16,22.69,22.04,22.68,52800.0],["2024-11-05",22.53,23.49,22.34,23.45,43500.0],["2024-11-06",25.5,26.775,24.51,25.81,204900.0],["2024-11-07",25.83,26.42,25.015,25.46,72300.0],["2024-11-08",25.29,25.49,24.56,25.06,48600.0],["2024-11-11",25.44,25.72,25.209,25.4,86800.0],["2024-11-12",24.98,25.67,23.38,23.7,74800.0],["2024-11-13",23.96,24.36,23.68,23.7,42800.0],["2024-11-14",20.1,22.76,20.1,21.23,138200.0],["2024-11-15",21.42,21.42,19.66,20.0,229900.0],["2024-11-18",20.1,21.13,19.6,19.66,102400.0],["2024-11-19",19.22,20.02,18.965,19.25,181800.0],["2024-11-20",19.16,19.26,18.55,18.61,93500.0],["2024-11-21",18.66,20.12,18.605,20.02,103500.0],["2024-11-22",21.44,21.91,20.971,21.56,145500.0],["2024-11-25",22.0,23.003,22.0,22.6,153600.0],["2024-11-26",22.35,22.35,20.74,21.53,115200.0],["2024-11-27",21.53,22.74,20.81,22.15,120300.0],["2024-11-29",22.3,22.37,21.91,22.19,87900.0],["2024-12-02",22.32,22.38,21.49,21.99,101000.0],["2024-12-03",21.87,22.12,21.19,21.47,75400.0],["2024-12-04",21.48,22.07,20.82,20.89,85200.0],["2024-12-05",20.76,21.416,20.209,20.23,108500.0],["2024-12-06",20.45,20.995,20.21,20.34,64000.0],["2024-12-09",20.52,21.11,20.52,20.88,64000.0],["2024-12-10",21.46,22.47,20.984,21.78,167300.0],["2024-12-11",22.3,22.3,20.85,20.88,77600.0],["2024-12-12",20.91,21.42,20.39,20.56,69500.0],["2024-12-13",20.5,21.27,20.22,21.14,113900.0],["2024-12-16",21.14,21.305,20.39,20.75,118400.0],["2024-12-17",20.64,21.14,20.49,20.56,72300.0],["2024-12-18",20.64,21.4,19.05,19.44,111000.0],["2024-12-19",19.5,19.85,18.28,18.43,132500.0],["2024-12-20",18.24,18.67,17.671,18.13,263500.0],["2024-12-23",18.06,18.12,17.62,17.78,153600.0],["2024-12-24",18.36,18.52,17.93,17.97,94200.0],["2024-12-26",17.93,18.64,17.84,18.59,249800.0],["2024-12-27",18.49,18.78,17.2,17.74,341500.0],["2024-12-30",17.52,17.66,16.805,17.56,128600.0],["2024-12-31",17.63,17.85,17.183,17.38,331900.0],["2025-01-02",17.71,18.31,17.15,17.17,155800.0],["2025-01-03",17.27,17.41,16.668,17.045,79600.0],["2025-01-06",17.16,18.18,16.425,16.64,168100.0],["2025-01-07",16.63,16.76,15.76,16.25,162400.0],["2025-01-08",16.1,16.145,15.35,15.78,208400.0],["2025-01-10",15.42,15.46,14.74,15.05,169500.0],["2025-01-13",14.83,14.91,14.34,14.68,114000.0],["2025-01-14",14.86,14.96,14.29,14.95,148400.0],["2025-01-15",15.3,15.86,15.3,15.86,117900.0],["2025-01-16",15.86,16.16,15.62,16.13,89600.0],["2025-01-17",16.33,16.785,15.66,15.9,98800.0],["2025-01-21",16.18,16.45,15.69,16.02,57500.0],["2025-01-22",15.86,16.07,15.455,15.91,77000.0],["2025-01-23",16.19,17.12,15.74,16.59,191200.0],["2025-01-24",16.59,17.432,16.334,17.07,211500.0],["2025-01-27",17.0,17.69,16.865,17.06,193800.0],["2025-01-28",16.94,16.94,15.745,16.405,151500.0],["2025-01-29",16.41,16.476,15.32,15.35,196000.0],["2025-01-30",18.0,20.15,16.71,17.46,476700.0],["2025-01-31",17.16,18.405,16.775,18.07,481300.0],["2025-02-03",17.11,17.77,16.36,16.79,226900.0],["2025-02-04",16.63,17.93,16.63,17.93,114800.0],["2025-02-05",17.92,18.94,17.63,18.89,144600.0],["2025-02-06",18.89,19.39,18.545,18.79,168100.0],["2025-02-07",18.66,19.11,17.98,18.98,171200.0],["2025-02-10",19.2,19.84,19.03,19.53,148700.0],["2025-02-11",19.17,20.77,19.141,20.76,202100.0],["2025-02-12",20.12,20.38,19.19,19.285,231200.0],["2025-02-13",19.51,19.795,19.225,19.54,65000.0],["2025-02-14",19.81,21.0,19.01,19.08,82600.0],["2025-02-18",19.16,19.47,18.65,19.12,65800.0],["2025-02-19",19.04,19.31,18.39,18.96,93800.0],["2025-02-20",18.7,19.24,18.521,18.55,72400.0],["2025-02-21",19.04,19.275,17.64,17.94,246300.0],["2025-02-24",18.27,18.346,17.51,17.53,91700.0],["2025-02-25",17.67,18.08,17.03,17.34,108400.0],["2025-02-26",17.33,17.95,17.045,17.2,107200.0],["2025-02-27",17.11,17.11,16.25,16.49,128200.0],["2025-02-28",16.8,17.22,16.3,16.56,137700.0],["2025-03-03",16.59,17.0,16.077,16.35,192900.0],["2025-03-04",16.16,16.16,14.132,15.64,327000.0],["2025-03-05",15.49,16.48,14.93,16.11,228400.0],["2025-03-06",15.8,17.155,15.57,16.94,98400.0],["2025-03-07",17.42,17.44,16.575,17.03,158900.0],["2025-03-10",16.63,16.9,16.24,16.74,116500.0],["2025-03-11",16.97,16.97,15.865,16.58,109400.0],["2025-03-12",16.94,16.955,15.395,16.54,120200.0],["2025-03-13",16.66,16.925,15.78,15.83,81400.0],["2025-03-14",16.05,16.625,15.8,16.1,151900.0],["2025-03-17",16.42,16.97,16.17,16.61,124100.0],["2025-03-18",16.48,16.71,15.96,16.53,104200.0],["2025-03-19",16.65,17.399,16.455,17.16,69200.0],["2025-03-20",16.97,17.62,16.59,17.54,87400.0],["2025-03-21",17.13,17.515,16.745,17.26,313000.0],["2025-03-24",17.72,18.15,16.809,17.83,125500.0],["2025-03-25",17.86,18.13,17.125,17.7,112200.0],["2025-03-26",17.8,17.9,17.01,17.47,103600.0],["2025-03-27",17.54,17.745,17.08,17.38,89800.0],["2025-03-28",17.38,17.635,16.435,16.58,110100.0],["2025-03-31",16.12,16.325,15.39,16.18,103700.0],["2025-04-01",16.17,16.467,15.8,16.18,133500.0],["2025-04-02",15.89,17.095,15.875,17.03,88700.0],["2025-04-03",15.52,15.52,14.45,15.26,287100.0],["2025-04-04",13.7,14.0,12.77,13.79,511600.0],["2025-04-07",12.7,14.82,12.66,13.83,200200.0],["2025-04-08",14.64,14.66,12.5,12.9,204900.0],["2025-04-09",12.53,14.94,12.02,14.45,166900.0],["2025-04-10",13.7,13.87,12.735,13.21,148200.0],["2025-04-11",13.2,13.39,12.03,12.55,123700.0],["2025-04-14",13.15,13.15,12.445,12.79,111300.0],["2025-04-15",12.68,13.04,12.28,12.75,109800.0],["2025-04-16",12.74,13.025,12.51,12.84,87100.0],["2025-04-17",12.7,13.53,12.635,13.49,94600.0],["2025-04-21",13.17,13.31,12.79,13.26,104600.0],["2025-04-22",13.59,14.05,13.385,13.94,90200.0],["2025-04-23",14.52,15.198,13.885,13.91,91900.0],["2025-04-24",13.89,14.415,13.555,14.4,108900.0],["2025-04-25",13.93,14.96,13.93,14.93,75300.0],["2025-04-28",14.91,15.157,14.44,14.65,78600.0],["2025-04-29",14.73,14.81,14.445,14.75,33700.0],["2025-04-30",14.5,15.02,14.27,15.01,460000.0],["2025-05-01",11.9,14.14,11.9,13.73,265300.0],["2025-05-02",13.75,13.75,12.04,12.54,438300.0],["2025-05-05",12.45,12.525,11.58,12.06,255600.0],["2025-05-06",11.94,12.61,11.81,12.4,365600.0],["2025-05-07",12.46,12.72,11.89,12.1,216300.0],["2025-05-08",12.18,12.73,12.11,12.57,175700.0],["2025-05-09",12.89,13.985,12.52,13.88,544700.0],["2025-05-12",14.9,15.64,14.54,15.47,230400.0],["2025-05-13",15.49,15.86,14.92,15.67,156500.0],["2025-05-14",15.61,15.75,15.03,15.24,88300.0],["2025-05-15",14.99,15.43,14.865,15.17,107700.0],["2025-05-16",15.2,15.57,15.015,15.23,109900.0],["2025-05-19",14.81,15.115,14.784,14.98,106900.0],["2025-05-20",15.04,15.699,14.88,15.09,102600.0],["2025-05-21",14.65,14.884,14.006,14.11,143400.0],["2025-05-22",14.11,14.415,13.88,14.02,84700.0],["2025-05-23",13.96,14.447,13.405,13.82,126800.0],["2025-05-27",14.22,14.97,13.845,14.84,70300.0],["2025-05-28",14.92,14.95,14.51,14.63,70600.0],["2025-05-29",14.91,15.0,14.44,14.89,86300.0],["2025-05-30",14.9,14.95,14.425,14.77,119700.0],["2025-06-02",14.59,14.73,13.73,13.87,163900.0],["2025-06-03",13.85,15.16,13.64,15.0,114100.0],["2025-06-04",15.08,15.335,14.61,14.85,61300.0],["2025-06-05",14.77,15.11,14.45,14.7,57300.0],["2025-06-06",15.09,15.49,14.94,15.18,87900.0],["2025-06-09",15.39,15.99,15.097,15.5,239500.0],["2025-06-10",15.66,16.25,15.23,15.48,158200.0],["2025-06-11",15.65,16.14,14.55,15.28,328600.0],["2025-06-12",15.05,15.36,14.55,15.32,164100.0],["2025-06-13",14.93,14.93,13.22,13.805,243600.0],["2025-06-16",14.09,14.63,13.936,14.12,64000.0],["2025-06-17",14.06,14.22,13.72,13.79,62200.0],["2025-06-18",13.77,14.175,13.73,13.8,35100.0],["2025-06-20",14.09,14.09,13.64,13.84,234500.0],["2025-06-23",13.72,13.84,13.15,13.82,76500.0],["2025-06-24",14.1,14.28,13.85,13.86,75100.0],["2025-06-25",13.92,13.92,12.78,13.22,135300.0],["2025-06-26",13.27,13.81,12.93,13.65,75100.0],["2025-06-27",13.73,14.08,13.44,13.74,202700.0],["2025-06-30",13.9,13.9,13.35,13.39,67700.0],["2025-07-01",13.28,14.605,13.11,13.87,396500.0],["2025-07-02",14.01,14.99,14.01,14.66,295700.0],["2025-07-03",14.72,15.03,14.528,15.0,74800.0],["2025-07-07",14.89,14.99,14.13,14.41,110200.0],["2025-07-08",14.48,15.09,14.48,14.91,150700.0],["2025-07-09",15.08,15.425,14.54,15.31,124800.0],["2025-07-10",15.26,16.203,14.867,15.91,101000.0],["2025-07-11",15.64,15.725,15.08,15.3,159000.0],["2025-07-14",15.1,15.43,14.43,14.68,133900.0],["2025-07-15",14.8,15.064,14.05,14.05,148500.0],["2025-07-16",14.29,14.538,13.665,14.04,83900.0],["2025-07-17",14.0,14.57,14.0,14.25,92300.0],["2025-07-18",14.42,14.46,13.825,13.91,64700.0],["2025-07-21",13.99,14.44,13.73,13.77,95800.0],["2025-07-22",13.77,14.96,13.77,14.77,111100.0],["2025-07-23",15.0,16.1,14.823,16.07,166000.0],["2025-07-24",15.25,15.49,14.43,15.06,306100.0],["2025-07-25",15.19,15.51,14.85,15.37,151500.0],["2025-07-28",15.41,16.0,15.16,15.21,97700.0],["2025-07-29",15.45,15.655,14.64,15.03,107300.0],["2025-07-30",15.1,15.365,14.35,14.56,282300.0],["2025-07-31",14.74,16.38,14.57,15.34,272400.0],["2025-08-01",15.95,15.95,14.65,15.75,151100.0],["2025-08-04",15.75,16.28,15.705,15.87,128100.0],["2025-08-05",16.01,16.33,15.465,16.3,98100.0],["2025-08-06",16.31,16.605,16.025,16.25,144000.0],["2025-08-07",16.48,16.49,15.65,15.73,80800.0],["2025-08-08",15.77,16.005,15.07,15.22,87200.0],["2025-08-11",15.32,15.6,15.04,15.37,74800.0],["2025-08-12",15.6,16.31,15.59,16.28,83800.0],["2025-08-13",16.37,17.44,16.37,17.35,200400.0],["2025-08-14",16.97,17.493,16.53,17.16,257300.0],["2025-08-15",17.39,17.5,16.85,17.12,95800.0],["2025-08-18",17.22,17.32,16.855,17.06,74100.0],["2025-08-19",17.12,17.755,16.5,17.15,139700.0],["2025-08-20",16.95,17.3,16.405,16.52,62800.0],["2025-08-21",16.31,16.97,15.92,16.72,106600.0],["2025-08-22",17.04,17.92,16.61,17.28,325700.0],["2025-08-25",17.26,17.66,16.96,17.21,91600.0],["2025-08-26",17.36,17.36,16.83,17.08,79900.0],["2025-08-27",16.92,17.62,16.92,17.46,183000.0],["2025-08-28",17.53,17.53,16.53,17.08,161100.0],["2025-08-29",16.94,17.06,16.535,16.83,123100.0],["2025-09-02",16.33,16.5,16.03,16.12,92700.0],["2025-09-03",16.05,16.07,15.76,15.95,112500.0],["2025-09-04",16.07,16.39,16.0,16.31,52800.0],["2025-09-05",16.36,17.11,16.36,16.82,105900.0],["2025-09-08",16.84,16.945,16.31,16.51,61000.0],["2025-09-09",16.52,16.52,16.09,16.23,46300.0],["2025-09-10",16.22,16.22,15.67,15.73,47700.0],["2025-09-11",15.85,16.6,15.85,16.55,56400.0],["2025-09-12",16.49,16.53,15.89,15.96,52500.0],["2025-09-15",16.03,16.38,15.935,16.08,41400.0],["2025-09-16",16.08,16.222,15.815,15.96,60100.0],["2025-09-17",16.09,16.77,15.44,15.48,124000.0],["2025-09-18",15.61,15.975,15.46,15.96,109100.0],["2025-09-19",16.12,16.12,15.25,15.62,307400.0],["2025-09-22",15.46,15.88,15.46,15.85,87300.0],["2025-09-23",16.31,16.74,15.93,16.02,112300.0],["2025-09-24",16.03,16.42,15.75,15.77,122600.0],["2025-09-25",15.5,15.95,15.255,15.92,115100.0],["2025-09-26",15.8,16.14,15.43,16.11,122700.0],["2025-09-29",16.09,16.45,15.69,16.39,123800.0],["2025-09-30",16.23,16.47,15.56,15.84,97800.0],["2025-10-01",15.68,16.03,15.57,15.72,98500.0],["2025-10-02",15.73,16.035,15.54,15.93,73300.0],["2025-10-03",16.04,16.5,16.015,16.18,49300.0],["2025-10-06",16.39,16.39,15.41,15.43,59500.0],["2025-10-07",15.44,15.54,14.55,15.05,107100.0],["2025-10-08",15.12,15.26,14.86,14.98,43100.0],["2025-10-09",14.85,14.9,14.59,14.8,51100.0],["2025-10-10",14.86,14.86,14.07,14.75,239600.0],["2025-10-13",14.96,15.275,14.24,14.68,103600.0],["2025-10-14",14.43,15.48,14.43,15.23,93300.0],["2025-10-15",15.65,15.73,14.59,15.01,149500.0],["2025-10-16",15.07,15.21,14.67,14.97,82500.0],["2025-10-17",14.83,15.12,14.72,14.92,88700.0],["2025-10-20",15.1,15.56,14.91,15.32,53700.0],["2025-10-21",15.32,15.88,15.15,15.82,63800.0],["2025-10-22",15.83,16.07,15.62,15.96,142400.0],["2025-10-23",15.99,16.15,15.745,15.98,185300.0],["2025-10-24",16.19,17.28,16.0,16.96,148300.0],["2025-10-27",17.03,17.35,16.45,16.6,94800.0],["2025-10-28",16.58,16.815,15.73,15.94,87300.0],["2025-10-29",15.86,16.055,15.46,15.64,221000.0],["2025-10-30",15.7,15.95,15.115,15.56,140700.0],["2025-10-31",15.62,15.72,15.27,15.53,89200.0],["2025-11-03",15.46,15.695,15.19,15.6,102500.0],["2025-11-04",15.4,15.69,14.91,15.29,102900.0],["2025-11-05",15.38,15.71,15.21,15.46,55900.0],["2025-11-06",15.38,15.445,14.84,14.9,71800.0],["2025-11-07",14.8,15.43,14.6,15.03,127500.0],["2025-11-10",15.25,15.32,14.56,14.98,232100.0],["2025-11-11",14.99,15.195,14.56,15.08,181200.0],["2025-11-12",15.15,15.63,14.9,15.5,81700.0],["2025-11-13",14.03,14.7,12.895,13.88,428700.0],["2025-11-14",13.39,13.81,13.02,13.245,182800.0],["2025-11-17",13.17,13.4,12.32,12.65,276100.0],["2025-11-18",12.54,12.645,12.03,12.27,215500.0],["2025-11-19",12.27,12.33,10.32,11.125,460500.0],["2025-11-20",11.23,11.54,10.43,10.64,230100.0],["2025-11-21",10.63,11.59,10.63,11.27,327900.0],["2025-11-24",11.23,11.55,11.0,11.37,216600.0],["2025-11-25",11.48,12.0,11.465,11.64,129800.0],["2025-11-26",12.45,12.71,12.32,12.52,431500.0],["2025-11-28",12.5,12.53,11.95,12.15,149100.0],["2025-12-01",11.92,12.225,11.24,11.29,162900.0],["2025-12-02",11.33,11.78,11.13,11.5,193000.0],["2025-12-03",11.6,11.85,11.32,11.5,141100.0],["2025-12-04",11.45,11.495,11.15,11.19,121000.0],["2025-12-05",11.35,11.92,11.0,11.23,123100.0],["2025-12-08",11.43,11.54,11.15,11.39,174800.0],["2025-12-09",11.36,12.12,11.33,11.98,278100.0],["2025-12-10",11.93,11.965,11.43,11.85,202400.0],["2025-12-11",11.9,12.31,11.75,11.95,251600.0],["2025-12-12",11.96,12.015,11.525,11.54,122900.0],["2025-12-15",11.7,11.7,10.9,10.98,96700.0],["2025-12-16",10.98,11.24,10.555,10.59,220700.0],["2025-12-17",10.56,10.805,10.275,10.48,319500.0],["2025-12-18",10.63,10.811,10.39,10.56,273100.0],["2025-12-19",10.44,10.59,10.29,10.49,361300.0],["2025-12-22",10.49,10.89,10.49,10.71,162400.0],["2025-12-23",10.63,10.89,10.14,10.21,164300.0],["2025-12-24",10.21,10.64,10.21,10.55,110900.0],["2025-12-26",10.49,10.655,10.245,10.55,185600.0],["2025-12-29",10.54,10.815,10.44,10.65,280700.0],["2025-12-30",10.65,10.79,10.48,10.65,152400.0],["2025-12-31",10.59,10.995,10.545,10.82,233000.0],["2026-01-02",10.91,10.95,10.37,10.77,182100.0],["2026-01-05",10.76,11.6,10.74,11.14,166100.0],["2026-01-06",11.08,12.19,10.89,12.15,229700.0],["2026-01-07",12.17,12.81,12.12,12.59,360200.0],["2026-01-08",12.43,13.195,12.43,12.92,322400.0],["2026-01-09",13.01,13.335,12.66,13.17,162700.0],["2026-01-12",13.16,13.2,12.97,13.06,92900.0],["2026-01-13",13.15,13.48,12.95,13.2,185600.0],["2026-01-14",13.24,13.76,13.02,13.46,202000.0],["2026-01-15",13.43,14.18,13.43,13.83,249500.0],["2026-01-16",13.8,14.295,13.58,13.91,290900.0],["2026-01-20",13.45,13.625,13.04,13.14,116100.0],["2026-01-21",13.22,14.29,13.22,14.28,190600.0],["2026-01-22",14.34,15.25,14.34,14.48,156800.0],["2026-01-23",14.47,14.72,14.19,14.27,87400.0],["2026-01-26",14.27,14.41,13.8,13.84,81500.0],["2026-01-27",13.81,14.09,13.18,13.56,102500.0],["2026-01-28",13.67,13.74,13.2,13.22,128600.0],["2026-01-29",13.99,15.25,12.68,12.89,239100.0],["2026-01-30",12.71,13.58,12.71,13.28,188200.0],["2026-02-02",13.14,13.78,12.97,13.51,278600.0],["2026-02-03",13.35,14.68,13.235,13.95,271600.0],["2026-02-04",13.96,14.24,13.75,14.08,282100.0],["2026-02-05",13.87,14.04,13.2,13.33,153300.0],["2026-02-06",13.38,14.033,13.38,13.86,115200.0],["2026-02-09",13.96,14.07,13.68,13.91,84600.0],["2026-02-10",13.61,13.8,12.755,13.0,147100.0],["2026-02-11",13.17,13.17,12.44,13.03,134200.0],["2026-02-12",13.16,13.45,12.31,12.31,167800.0],["2026-02-13",12.37,12.735,11.79,11.98,207800.0],["2026-02-17",12.84,12.99,11.88,12.23,218800.0],["2026-02-18",12.23,13.29,11.8,12.81,184300.0],["2026-02-19",12.67,12.67,12.05,12.3,95000.0],["2026-02-20",12.2,12.61,11.91,12.16,80500.0],["2026-02-23",12.14,12.14,11.21,11.45,98200.0],["2026-02-24",11.45,11.875,11.45,11.8,108500.0],["2026-02-25",11.75,11.94,11.22,11.8,146700.0],["2026-02-26",11.8,12.225,11.8,12.19,102000.0],["2026-02-27",11.94,12.335,11.34,11.385,107100.0],["2026-03-02",11.15,11.27,10.6,11.09,125300.0],["2026-03-03",10.67,11.24,10.65,11.16,79800.0],["2026-03-04",11.36,11.55,10.87,10.91,317300.0],["2026-03-05",10.79,11.11,10.4,10.49,117000.0],["2026-03-06",10.19,10.39,9.79,9.86,160400.0],["2026-03-09",9.57,9.61,8.901,9.6,211600.0],["2026-03-10",9.5,10.29,9.18,9.99,218800.0],["2026-03-11",9.83,10.38,9.83,10.315,164200.0],["2026-03-12",10.07,10.24,9.36,9.5,212100.0],["2026-03-13",9.61,9.61,8.165,8.44,265000.0],["2026-03-16",8.57,8.89,8.39,8.605,166600.0],["2026-03-17",8.72,9.1,8.32,8.6,183900.0],["2026-03-18",8.44,8.627,8.17,8.35,195900.0],["2026-03-19",8.19,8.6,8.12,8.39,150500.0],["2026-03-20",8.53,8.84,8.33,8.65,260000.0],["2026-03-23",8.95,9.826,8.8,9.06,255900.0],["2026-03-24",8.96,9.46,8.95,9.25,116300.0],["2026-03-25",9.32,9.68,9.06,9.35,84700.0],["2026-03-26",9.23,9.57,9.19,9.24,74500.0],["2026-03-27",9.12,9.145,8.74,8.83,100900.0],["2026-03-30",8.95,9.34,8.76,8.95,154000.0],["2026-03-31",9.16,9.5,8.89,9.45,142400.0],["2026-04-01",9.54,9.79,9.425,9.73,82800.0],["2026-04-02",9.43,9.96,9.285,9.86,91900.0],["2026-04-06",9.75,10.12,9.75,9.92,190200.0],["2026-04-07",9.86,10.14,9.43,9.75,92700.0],["2026-04-08",10.24,10.59,9.955,10.06,116500.0],["2026-04-09",9.98,10.41,9.49,10.17,132600.0],["2026-04-10",10.25,10.25,9.87,10.06,89700.0],["2026-04-13",9.95,10.23,9.61,9.99,75100.0],["2026-04-14",9.98,10.29,9.825,10.29,86800.0],["2026-04-15",10.15,10.21,9.58,9.67,84500.0],["2026-04-16",9.67,10.18,9.62,9.74,88400.0],["2026-04-17",9.95,11.47,9.735,11.15,301900.0],["2026-04-20",11.05,11.32,10.94,11.15,100000.0],["2026-04-21",11.1,11.7,10.98,11.01,74900.0],["2026-04-22",11.09,11.43,10.59,10.7,115100.0],["2026-04-23",10.66,11.14,10.02,11.0,162400.0],["2026-04-24",10.96,11.405,10.88,11.3,87000.0],["2026-04-27",11.12,11.18,10.555,10.63,62400.0],["2026-04-28",10.63,10.82,9.92,10.3,167200.0],["2026-04-29",10.19,10.49,9.85,10.11,139700.0],["2026-04-30",9.44,9.9,8.99,9.39,185300.0],["2026-05-01",9.53,10.24,9.41,9.8,269400.0],["2026-05-04",9.72,10.71,9.64,10.21,154100.0],["2026-05-05",10.27,11.19,10.15,10.85,196900.0],["2026-05-06",11.11,11.47,11.06,11.29,102300.0],["2026-05-07",11.89,12.395,11.83,11.94,340900.0],["2026-05-08",11.88,12.5,11.52,12.06,179800.0],["2026-05-11",12.09,12.096,11.495,11.58,112500.0],["2026-05-12",11.56,11.56,11.09,11.16,101600.0],["2026-05-13",11.07,11.35,10.7,10.94,76100.0],["2026-05-14",11.05,11.49,11.04,11.22,98200.0],["2026-05-15",11.01,11.01,10.51,10.57,70600.0],["2026-05-18",10.58,10.9,10.325,10.34,85200.0],["2026-05-19",10.3,10.3,9.915,10.14,87200.0],["2026-05-20",10.13,10.27,9.835,10.2,74700.0],["2026-05-21",10.06,10.805,9.74,10.65,113400.0],["2026-05-22",10.67,11.02,10.52,10.8,73300.0],["2026-05-26",10.88,11.51,10.52,10.7,118100.0],["2026-05-27",10.86,11.41,10.74,11.15,71900.0],["2026-05-28",11.08,11.43,10.83,11.35,50600.0],["2026-05-29",11.31,11.51,10.98,11.01,77900.0],["2026-06-01",10.91,11.24,10.84,11.08,75400.0],["2026-06-02",10.91,11.53,10.91,11.36,69500.0],["2026-06-03",11.22,11.22,10.755,10.92,76200.0],["2026-06-04",11.06,11.3,10.715,10.86,57500.0],["2026-06-05",10.8,11.17,10.15,10.18,91800.0],["2026-06-08",10.38,10.71,10.02,10.42,77400.0],["2026-06-09",10.53,10.995,10.405,10.61,114900.0],["2026-06-10",10.62,11.08,10.46,10.48,55200.0],["2026-06-11",10.7,11.24,10.7,11.08,140000.0],["2026-06-12",11.08,11.47,10.91,11.1,66100.0],["2026-06-15",11.27,11.86,11.26,11.6,130600.0],["2026-06-16",11.64,12.1,11.11,11.42,146500.0],["2026-06-17",11.39,11.55,10.66,10.79,67400.0],["2026-06-18",10.96,11.5,10.905,11.33,279500.0],["2026-06-22",11.33,11.75,11.225,11.42,115600.0],["2026-06-23",11.18,11.67,11.01,11.035,58200.0],["2026-06-24",11.02,11.79,11.02,11.31,90000.0],["2026-06-25",11.43,11.81,11.294,11.535,114100.0],["2026-06-26",11.45,11.99,11.34,11.82,270000.0],["2026-06-29",11.85,11.85,11.27,11.45,74600.0],["2026-06-30",11.5,11.92,10.88,11.27,82500.0],["2026-07-01",11.3,11.6,10.88,11.04,72000.0],["2026-07-02",11.14,11.525,10.66,10.83,76900.0],["2026-07-06",10.75,11.15,10.33,10.5,93100.0],["2026-07-07",10.56,10.86,10.41,10.85,68800.0],["2026-07-08",10.7,10.88,10.45,10.72,64500.0],["2026-07-09",10.69,11.34,10.69,10.95,81700.0],["2026-07-10",10.94,11.25,10.935,11.12,102000.0],["2026-07-13",11.14,11.715,10.81,11.64,142200.0],["2026-07-14",11.66,12.27,11.6,12.24,90500.0],["2026-07-15",12.32,12.57,12.18,12.27,105700.0],["2026-07-16",12.3,13.55,12.03,13.55,197800.0],["2026-07-17",13.35,14.23,13.15,13.47,174900.0],["2026-07-20",13.57,13.77,13.17,13.35,101100.0],["2026-07-21",13.32,13.745,12.33,12.87,111000.0],["2026-07-22",12.87,13.275,12.78,13.04,53700.0],["2026-07-23",12.73,13.16,12.44,12.65,69600.0],["2026-07-24",12.65,12.93,12.41,12.865,58100.0],["2026-07-27",12.98,13.62,12.98,13.14,63600.0],["2026-07-28",13.25,13.69,13.02,13.05,112900.0],["2026-07-29",13.02,13.275,12.52,12.7,111300.0],["2026-07-30",12.7,13.02,12.0,12.4,112600.0],["2026-07-31",12.33,12.585,11.61,12.25,127000.0],["2026-08-03",12.37,13.0,12.37,12.78,92100.0],["2026-08-04",12.82,13.1,12.403,12.79,70400.0],["2026-08-05",12.73,12.8,12.49,12.52,46500.0],["2026-08-06",12.52,12.59,11.84,11.94,56600.0],["2026-08-07",12.03,12.35,11.825,12.04,41900.0],["2026-08-10",12.42,12.905,12.045,12.29,168000.0],["2026-08-12",12.85,13.2299,12.18,12.25,59235.0],["2026-08-13",12.36,12.71,12.12,12.21,64596.280727]]}