{"t":"PGNY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-10-25",13.5,16.0,13.29,15.94,4973400.0],["2019-10-28",15.9,18.15,15.861,17.21,1163500.0],["2019-10-29",17.23,17.25,16.11,16.43,546100.0],["2019-10-30",16.39,16.9,16.0,16.21,349100.0],["2019-10-31",16.2,17.38,16.12,16.43,1200300.0],["2019-11-01",16.46,18.7,16.216,18.38,557500.0],["2019-11-04",18.9,19.85,18.7,19.05,725200.0],["2019-11-05",19.2,19.88,19.2,19.79,342300.0],["2019-11-06",19.88,20.237,19.21,19.9,521600.0],["2019-11-07",19.99,21.04,19.61,20.92,431500.0],["2019-11-08",20.85,21.785,19.44,21.75,302100.0],["2019-11-11",21.64,22.75,20.76,21.99,376000.0],["2019-11-12",22.15,22.495,20.19,20.81,365400.0],["2019-11-13",20.74,21.655,20.2,20.5,422400.0],["2019-11-14",20.42,21.0,19.27,20.56,353400.0],["2019-11-15",22.41,23.99,21.305,23.76,1284900.0],["2019-11-18",24.0,25.95,23.02,24.92,917900.0],["2019-11-19",25.5,29.29,24.25,26.82,1191000.0],["2019-11-20",26.34,28.7,25.03,26.56,1022900.0],["2019-11-21",26.5,28.72,26.27,27.0,783100.0],["2019-11-22",27.25,28.13,25.57,25.68,466900.0],["2019-11-25",25.73,26.53,25.18,25.72,481100.0],["2019-11-26",25.79,25.99,25.13,25.76,445000.0],["2019-11-27",25.76,27.4,25.56,26.99,634400.0],["2019-11-29",27.23,27.89,26.64,26.64,192000.0],["2019-12-02",27.56,28.97,27.06,28.54,1230800.0],["2019-12-03",27.69,29.199,27.5,27.72,548100.0],["2019-12-04",28.15,29.04,25.11,26.34,1538700.0],["2019-12-05",27.62,27.91,24.17,27.86,1440200.0],["2019-12-06",27.57,32.0,26.43,30.49,2537900.0],["2019-12-09",31.47,31.5,25.52,27.81,1901900.0],["2019-12-10",28.0,28.78,27.02,27.33,743700.0],["2019-12-11",27.3,27.57,25.35,26.46,1062200.0],["2019-12-12",26.44,27.15,25.05,25.16,656400.0],["2019-12-13",25.27,26.41,25.2,25.99,671100.0],["2019-12-16",26.22,26.7,24.32,24.91,1044800.0],["2019-12-17",24.88,25.76,24.6,25.49,646300.0],["2019-12-18",25.47,25.8,24.26,24.46,657400.0],["2019-12-19",24.54,24.983,22.9,23.84,967100.0],["2019-12-20",23.84,24.64,23.1,23.54,2407400.0],["2019-12-23",23.53,25.9,23.13,25.7,873400.0],["2019-12-24",25.63,25.99,25.41,25.65,265400.0],["2019-12-26",25.56,26.837,24.79,26.27,721300.0],["2019-12-27",26.56,27.99,26.34,27.95,576200.0],["2019-12-30",28.13,28.65,26.84,28.205,547700.0],["2019-12-31",28.14,28.45,27.34,27.45,343100.0],["2020-01-02",27.4,27.65,25.35,25.96,654300.0],["2020-01-03",25.52,26.65,25.21,25.91,401900.0],["2020-01-06",25.67,28.0,25.38,27.97,366500.0],["2020-01-07",27.83,30.0,27.27,29.32,1126800.0],["2020-01-08",29.49,30.67,28.53,29.39,844400.0],["2020-01-09",29.86,30.468,27.26,28.6,1247400.0],["2020-01-10",28.5,29.55,27.84,29.26,562600.0],["2020-01-13",29.5,31.85,29.137,31.81,1585200.0],["2020-01-14",32.89,35.43,32.07,33.34,1721100.0],["2020-01-15",33.65,35.2,29.55,31.03,1297500.0],["2020-01-16",31.28,32.34,30.91,31.61,462100.0],["2020-01-17",31.85,31.97,29.5,30.49,632700.0],["2020-01-21",30.56,32.88,30.0,32.37,511700.0],["2020-01-22",32.57,34.23,31.35,32.02,670600.0],["2020-01-23",31.91,33.56,31.45,32.5,484300.0],["2020-01-24",32.94,33.08,31.61,32.1,368700.0],["2020-01-27",30.37,32.09,30.0,31.62,490200.0],["2020-01-28",32.27,33.86,31.465,31.85,681800.0],["2020-01-29",32.08,32.28,30.38,30.51,491400.0],["2020-01-30",30.23,30.38,28.022,28.69,1192000.0],["2020-01-31",28.55,28.8,26.72,27.8,671600.0],["2020-02-03",28.0,28.45,26.39,26.65,562800.0],["2020-02-04",26.88,28.71,26.69,28.705,574400.0],["2020-02-05",29.03,30.21,28.84,30.05,403500.0],["2020-02-06",30.1,30.88,29.75,29.9,276900.0],["2020-02-07",29.81,30.14,28.87,28.95,290700.0],["2020-02-10",28.87,30.36,28.8,29.97,233900.0],["2020-02-11",30.3,31.4,30.26,30.96,265700.0],["2020-02-12",31.49,34.88,31.406,34.28,1595300.0],["2020-02-13",33.44,34.85,32.5,33.08,593000.0],["2020-02-14",33.1,34.05,32.73,33.01,304200.0],["2020-02-18",33.25,35.85,33.01,35.6,718600.0],["2020-02-19",36.0,36.5,33.52,34.76,810100.0],["2020-02-20",34.76,35.07,33.42,33.67,430000.0],["2020-02-21",33.67,34.07,29.6,29.99,1253700.0],["2020-02-24",28.49,30.918,28.05,29.06,548500.0],["2020-02-25",30.0,30.33,27.25,27.59,754200.0],["2020-02-26",27.64,28.49,26.7,26.94,574500.0],["2020-02-27",25.64,28.17,25.5,26.64,604500.0],["2020-02-28",26.05,28.0,25.77,27.53,627000.0],["2020-03-02",27.71,28.02,26.121,27.41,753900.0],["2020-03-03",28.0,29.0,26.31,26.58,582700.0],["2020-03-04",27.25,29.17,26.985,28.73,632700.0],["2020-03-05",28.02,28.38,26.68,27.43,433800.0],["2020-03-06",26.01,28.5,24.02,25.22,1552500.0],["2020-03-09",22.294,23.7,21.511,23.16,595500.0],["2020-03-10",23.99,24.4,22.98,24.29,482100.0],["2020-03-11",23.54,23.79,21.37,22.31,757600.0],["2020-03-12",20.01,21.3,20.0,20.07,658500.0],["2020-03-13",21.14,21.78,19.78,21.7,508500.0],["2020-03-16",19.2,22.79,17.95,19.59,711800.0],["2020-03-17",20.84,24.0,19.425,23.95,558500.0],["2020-03-18",22.3,23.49,16.38,20.99,1051400.0],["2020-03-19",20.48,21.48,18.06,20.25,671400.0],["2020-03-20",20.56,20.838,18.24,19.5,591100.0],["2020-03-23",19.58,19.58,16.01,16.47,750300.0],["2020-03-24",18.0,18.42,15.59,18.12,1246700.0],["2020-03-25",18.2,19.394,16.71,18.97,651600.0],["2020-03-26",19.26,22.64,18.7,22.6,618700.0],["2020-03-27",21.7,22.97,20.84,21.28,424500.0],["2020-03-30",21.4,22.6,21.01,22.57,426300.0],["2020-03-31",22.24,23.0,20.38,21.19,533900.0],["2020-04-01",20.22,20.41,17.06,17.53,427800.0],["2020-04-02",17.55,18.5,16.43,16.5,582800.0],["2020-04-03",16.57,17.802,15.78,17.53,338900.0],["2020-04-06",18.65,19.089,17.23,18.96,425200.0],["2020-04-07",19.53,20.0,18.34,18.69,485500.0],["2020-04-08",19.03,19.67,17.9,19.18,550500.0],["2020-04-09",19.63,21.23,18.835,21.23,466800.0],["2020-04-13",21.15,21.26,18.77,19.07,378900.0],["2020-04-14",19.51,21.18,19.51,21.16,271900.0],["2020-04-15",21.0,21.0,18.831,20.4,454600.0],["2020-04-16",20.34,21.205,19.71,20.4,389900.0],["2020-04-17",21.23,23.17,20.69,22.99,583400.0],["2020-04-20",22.4,22.58,21.21,22.12,379400.0],["2020-04-21",21.57,21.702,20.17,21.38,290300.0],["2020-04-22",20.86,24.0,20.24,23.38,1466500.0],["2020-04-23",23.4,23.754,21.17,21.46,930700.0],["2020-04-24",21.75,22.12,20.26,20.73,924200.0],["2020-04-27",21.1,21.7,20.6,21.2,586600.0],["2020-04-28",21.7,22.51,21.35,21.82,524500.0],["2020-04-29",22.45,24.05,22.45,24.05,603000.0],["2020-04-30",23.5,24.039,23.08,23.43,450300.0],["2020-05-01",22.9,22.9,21.25,22.62,528400.0],["2020-05-04",22.06,22.7,21.36,21.87,319700.0],["2020-05-05",21.75,23.11,21.75,23.0,382000.0],["2020-05-06",22.68,22.988,21.395,21.75,503700.0],["2020-05-07",22.06,23.03,21.6,23.0,565000.0],["2020-05-08",23.24,23.42,21.8,22.02,559300.0],["2020-05-11",21.8,22.29,21.3,21.45,487800.0],["2020-05-12",21.5,22.0,20.07,20.49,705800.0],["2020-05-13",25.05,27.49,23.66,26.13,5290500.0],["2020-05-14",25.5,25.99,23.71,24.55,1457300.0],["2020-05-15",24.58,25.84,23.32,25.49,1580400.0],["2020-05-18",26.45,28.03,26.309,27.65,1479800.0],["2020-05-19",26.73,28.38,26.63,27.39,743200.0],["2020-05-20",26.02,26.43,24.73,25.51,2626500.0],["2020-05-21",25.67,25.88,24.3,24.93,901100.0],["2020-05-22",25.15,25.15,23.38,25.1,573800.0],["2020-05-26",25.84,25.9,23.932,24.06,621700.0],["2020-05-27",24.34,25.21,23.71,24.01,664200.0],["2020-05-28",24.31,25.2,24.1,24.81,1032600.0],["2020-05-29",24.84,25.09,24.22,24.96,927900.0],["2020-06-01",25.4,25.63,23.8,24.0,820900.0],["2020-06-02",24.48,24.8,23.5,24.39,454500.0],["2020-06-03",24.47,24.89,24.09,24.35,515000.0],["2020-06-04",24.75,25.145,23.82,24.62,685200.0],["2020-06-05",24.81,25.095,24.1,24.9,692500.0],["2020-06-08",25.18,25.35,23.55,24.85,1534800.0],["2020-06-09",24.78,25.89,24.41,24.83,1416200.0],["2020-06-10",24.63,25.31,24.1,24.74,686100.0],["2020-06-11",24.0,24.12,21.21,21.91,1195600.0],["2020-06-12",22.69,23.47,21.26,22.56,818100.0],["2020-06-15",21.74,22.8,21.58,22.61,642600.0],["2020-06-16",23.39,24.08,22.99,23.38,537900.0],["2020-06-17",23.3,23.77,22.31,22.55,752700.0],["2020-06-18",22.35,23.64,22.1,23.07,1246900.0],["2020-06-19",23.36,24.74,23.22,23.88,954800.0],["2020-06-22",23.71,24.405,23.59,24.34,852800.0],["2020-06-23",24.32,25.382,24.32,25.08,1618100.0],["2020-06-24",25.0,26.85,24.501,25.83,1430500.0],["2020-06-25",26.0,26.25,24.77,25.66,1007700.0],["2020-06-26",25.4,25.64,24.05,24.69,2797700.0],["2020-06-29",24.8,25.46,23.69,24.4,415700.0],["2020-06-30",24.08,26.01,23.95,25.81,655200.0],["2020-07-01",26.0,26.77,25.38,26.61,934000.0],["2020-07-02",26.5,26.93,25.67,26.31,691100.0],["2020-07-06",26.64,27.027,26.005,26.85,681000.0],["2020-07-07",26.56,26.64,25.47,25.94,566000.0],["2020-07-08",25.74,26.29,25.16,25.87,837800.0],["2020-07-09",25.54,26.15,25.21,26.11,642700.0],["2020-07-10",26.22,27.85,25.76,26.81,1039000.0],["2020-07-13",27.12,27.84,25.25,25.31,843800.0],["2020-07-14",25.25,25.29,24.16,24.77,468700.0],["2020-07-15",24.9,26.0,24.6,25.86,673200.0],["2020-07-16",25.9,26.36,25.22,25.42,449100.0],["2020-07-17",25.57,27.0,25.45,26.36,772700.0],["2020-07-20",26.13,26.54,25.61,26.1,568700.0],["2020-07-21",26.38,26.86,25.66,25.83,591200.0],["2020-07-22",26.0,26.0,25.345,25.65,392300.0],["2020-07-23",25.6,27.75,25.27,27.18,1200900.0],["2020-07-24",27.03,27.158,26.08,26.84,491600.0],["2020-07-27",27.03,28.0,26.25,26.8,705900.0],["2020-07-28",26.66,27.27,26.08,26.2,468600.0],["2020-07-29",26.42,26.74,25.77,25.96,409200.0],["2020-07-30",25.92,26.5,25.3,26.25,418600.0],["2020-07-31",26.29,26.69,25.58,26.625,518600.0],["2020-08-03",26.65,27.45,26.37,26.77,943100.0],["2020-08-04",26.82,27.39,26.06,27.18,581500.0],["2020-08-05",27.25,27.65,26.74,27.56,1124600.0],["2020-08-06",27.56,27.64,25.405,27.28,1752400.0],["2020-08-07",26.8,27.5,26.595,26.81,758400.0],["2020-08-10",26.82,29.83,26.57,29.46,2012800.0],["2020-08-11",29.9,30.95,27.85,29.86,1715800.0],["2020-08-12",30.2,30.5,29.268,29.67,630300.0],["2020-08-13",29.61,30.17,29.05,29.22,471500.0],["2020-08-14",29.04,29.69,28.58,29.66,356100.0],["2020-08-17",29.7,31.05,29.36,29.53,898200.0],["2020-08-18",29.59,29.94,28.27,29.285,1311200.0],["2020-08-19",29.57,32.83,29.33,32.6,1398300.0],["2020-08-20",30.92,31.65,30.16,30.99,1498500.0],["2020-08-21",30.02,31.42,29.35,29.38,1032000.0],["2020-08-24",30.57,30.57,27.52,28.69,1205200.0],["2020-08-25",28.77,29.47,28.096,29.3,444900.0],["2020-08-26",29.44,29.5,27.66,28.37,919000.0],["2020-08-27",28.28,29.08,28.07,28.73,659700.0],["2020-08-28",28.73,29.3,28.31,28.59,519400.0],["2020-08-31",28.57,28.92,27.67,28.55,579200.0],["2020-09-01",28.15,29.95,28.15,29.65,594100.0],["2020-09-02",30.0,30.0,28.32,28.87,506000.0],["2020-09-03",28.51,28.784,26.57,27.3,763800.0],["2020-09-04",27.88,27.99,25.758,26.93,710600.0],["2020-09-08",26.48,28.05,26.3,27.78,678900.0],["2020-09-09",28.03,29.08,27.85,28.5,520600.0],["2020-09-10",28.43,28.91,26.485,26.56,991300.0],["2020-09-11",26.75,27.08,25.21,25.86,838000.0],["2020-09-14",26.19,28.0,26.12,27.91,657000.0],["2020-09-15",27.52,28.64,27.14,27.37,497900.0],["2020-09-16",27.46,29.375,27.46,29.1,838000.0],["2020-09-17",28.48,28.65,26.93,27.39,1078400.0],["2020-09-18",27.63,27.9,25.78,26.35,2136500.0],["2020-09-21",25.78,25.794,24.37,25.4,862500.0],["2020-09-22",25.55,26.75,25.43,26.71,742100.0],["2020-09-23",27.22,27.57,26.5,26.9,944600.0],["2020-09-24",26.7,27.7,26.49,27.43,613600.0],["2020-09-25",27.22,29.0,27.2,28.62,696800.0],["2020-09-28",28.94,29.25,27.89,28.23,426900.0],["2020-09-29",28.2,29.79,28.15,29.16,590200.0],["2020-09-30",29.22,30.09,28.89,29.43,521000.0],["2020-10-01",29.66,30.09,28.16,28.91,774800.0],["2020-10-02",28.09,29.4,27.9,28.85,657400.0],["2020-10-05",29.14,29.88,28.8,29.8,331700.0],["2020-10-06",30.02,30.1,28.56,28.7,419400.0],["2020-10-07",28.86,28.98,26.81,27.4,1116900.0],["2020-10-08",27.59,28.55,27.33,28.09,668500.0],["2020-10-09",28.11,29.09,28.11,28.89,369400.0],["2020-10-12",28.91,30.02,28.5,29.51,480700.0],["2020-10-13",29.35,29.91,28.65,29.26,567200.0],["2020-10-14",29.29,29.75,28.53,28.75,389400.0],["2020-10-15",28.33,28.56,27.17,28.35,889500.0],["2020-10-16",28.38,28.545,27.43,27.81,478800.0],["2020-10-19",27.84,28.68,27.29,27.57,438700.0],["2020-10-20",27.69,27.96,27.07,27.1,514900.0],["2020-10-21",27.23,27.64,26.5,27.24,450500.0],["2020-10-22",27.23,27.51,26.6,27.4,373300.0],["2020-10-23",27.6,28.06,27.26,27.95,341200.0],["2020-10-26",27.43,27.885,26.431,26.69,363800.0],["2020-10-27",26.9,27.1,26.435,26.62,422400.0],["2020-10-28",26.15,26.35,24.52,24.6,561400.0],["2020-10-29",24.61,25.33,23.75,24.6,618400.0],["2020-10-30",24.47,24.73,23.56,24.37,619500.0],["2020-11-02",25.605,25.605,24.2,24.72,296600.0],["2020-11-03",25.14,26.11,24.909,25.26,328600.0],["2020-11-04",25.49,27.25,25.385,27.1,537400.0],["2020-11-05",27.65,27.65,26.36,27.35,704400.0],["2020-11-06",28.08,28.08,25.74,27.01,1738400.0],["2020-11-09",28.89,30.26,28.52,28.57,1415800.0],["2020-11-10",28.87,29.605,28.22,29.01,1010900.0],["2020-11-11",29.29,29.85,28.76,29.75,866200.0],["2020-11-12",29.47,30.54,29.45,29.73,1018800.0],["2020-11-13",29.76,31.39,29.76,30.7,1035600.0],["2020-11-16",30.33,30.69,28.63,29.68,1381100.0],["2020-11-17",29.92,30.92,29.24,30.0,743100.0],["2020-11-18",30.05,30.07,28.81,28.9,408000.0],["2020-11-19",28.8,29.36,28.35,29.31,455700.0],["2020-11-20",29.43,30.79,29.31,30.49,1058100.0],["2020-11-23",30.64,32.28,30.4,32.22,936400.0],["2020-11-24",32.52,34.76,32.51,34.46,1601200.0],["2020-11-25",34.75,35.57,34.13,34.71,858200.0],["2020-11-27",36.0,38.75,35.32,35.98,891400.0],["2020-11-30",36.01,36.71,34.6,35.49,1003200.0],["2020-12-01",35.46,36.15,34.0,35.83,1221200.0],["2020-12-02",36.0,37.0,35.21,36.46,911000.0],["2020-12-03",37.16,38.14,36.62,36.88,1227100.0],["2020-12-04",37.0,38.04,36.55,37.58,1028800.0],["2020-12-07",38.08,38.425,36.96,37.47,715500.0],["2020-12-08",37.36,38.24,37.22,37.46,552000.0],["2020-12-09",37.5,38.468,36.29,36.84,910100.0],["2020-12-10",36.63,38.09,36.3,37.36,726300.0],["2020-12-11",36.97,40.21,36.91,40.06,1490400.0],["2020-12-14",40.65,43.21,39.79,40.57,2645300.0],["2020-12-15",41.03,42.23,40.18,41.36,772700.0],["2020-12-16",41.0,41.84,39.71,40.32,1744100.0],["2020-12-17",40.72,40.795,39.0,39.91,849700.0],["2020-12-18",39.82,40.57,39.619,40.0,880400.0],["2020-12-21",38.92,40.03,38.53,40.0,712500.0],["2020-12-22",40.22,41.44,39.554,41.25,645900.0],["2020-12-23",41.7,41.93,40.75,41.74,425300.0],["2020-12-24",42.0,42.5,41.68,42.16,372200.0],["2020-12-28",43.168,44.22,41.77,41.89,692900.0],["2020-12-29",41.79,42.734,40.41,42.34,581600.0],["2020-12-30",42.52,43.98,42.12,43.1,484800.0],["2020-12-31",43.0,43.0,41.18,42.39,896200.0],["2021-01-04",42.0,43.24,41.31,42.94,1011200.0],["2021-01-05",42.79,43.5,41.92,42.61,601200.0],["2021-01-06",42.65,44.24,42.16,43.4,672400.0],["2021-01-07",43.8,45.31,43.17,45.26,528700.0],["2021-01-08",45.0,45.35,43.23,44.29,1190900.0],["2021-01-11",43.54,45.09,43.35,44.91,541400.0],["2021-01-12",45.0,45.5,44.63,45.02,416900.0],["2021-01-13",45.01,45.37,44.54,44.8,417500.0],["2021-01-14",45.0,45.68,44.8,44.95,466900.0],["2021-01-15",44.2,48.52,43.15,47.89,1474200.0],["2021-01-19",48.6,50.3,47.97,48.92,1039300.0],["2021-01-20",50.0,50.2,47.801,48.58,812100.0],["2021-01-21",48.93,48.93,47.2,47.28,838800.0],["2021-01-22",47.0,50.45,46.64,50.24,755100.0],["2021-01-25",50.0,50.0,45.8,48.0,1239700.0],["2021-01-26",48.2,48.26,44.57,44.96,687800.0],["2021-01-27",43.5,46.62,41.18,44.3,1097900.0],["2021-01-28",43.56,47.6,43.51,46.52,736700.0],["2021-01-29",46.37,48.5,46.126,46.77,492200.0],["2021-02-01",47.28,48.879,46.78,48.28,672900.0],["2021-02-02",49.13,49.64,47.1,48.67,705800.0],["2021-02-03",48.85,49.57,47.2,47.52,739600.0],["2021-02-04",47.49,49.94,47.195,49.43,634600.0],["2021-02-05",49.73,50.24,48.86,49.92,582600.0],["2021-02-08",50.24,50.69,49.44,50.65,589300.0],["2021-02-09",50.87,51.1,49.81,50.44,710100.0],["2021-02-10",51.05,51.88,48.36,48.82,658900.0],["2021-02-11",49.2,51.24,48.228,49.89,640300.0],["2021-02-12",50.06,51.08,49.29,50.4,523500.0],["2021-02-16",51.29,51.29,48.7,49.36,467100.0],["2021-02-17",49.0,49.95,48.5,49.39,533100.0],["2021-02-18",49.1,49.68,47.835,49.03,412100.0],["2021-02-19",50.779,51.45,49.46,50.68,501400.0],["2021-02-22",50.21,51.35,49.92,51.25,607800.0],["2021-02-23",50.0,51.68,49.12,51.28,750600.0],["2021-02-24",51.75,53.48,51.65,53.34,1080100.0],["2021-02-25",48.5,50.47,43.13,43.31,2765000.0],["2021-02-26",43.45,44.0,40.62,42.09,1402400.0],["2021-03-01",44.38,44.54,42.27,43.64,1047300.0],["2021-03-02",43.7,44.64,42.9,43.96,1015800.0],["2021-03-03",44.19,44.38,42.28,42.78,920400.0],["2021-03-04",42.01,43.25,39.51,40.66,1033400.0],["2021-03-05",41.43,43.86,38.61,43.53,1249700.0],["2021-03-08",43.5,44.76,42.13,42.17,672100.0],["2021-03-09",43.1,45.2,43.1,43.87,399200.0],["2021-03-10",46.08,47.96,45.61,46.03,608900.0],["2021-03-11",47.1,47.7,46.946,47.32,552200.0],["2021-03-12",46.88,48.727,46.21,48.59,541500.0],["2021-03-15",48.65,49.22,47.55,47.82,385200.0],["2021-03-16",48.32,48.58,47.14,48.02,417100.0],["2021-03-17",47.81,49.03,46.53,48.73,572600.0],["2021-03-18",48.29,48.93,45.78,46.03,655600.0],["2021-03-19",45.75,47.57,45.01,47.13,862500.0],["2021-03-22",47.12,48.98,46.95,48.56,496100.0],["2021-03-23",48.58,50.25,48.26,49.13,974700.0],["2021-03-24",49.44,50.18,47.09,47.25,695100.0],["2021-03-25",46.42,46.7,43.825,44.39,1060200.0],["2021-03-26",44.72,45.58,42.515,43.89,743500.0],["2021-03-29",44.01,44.94,42.19,43.14,637800.0],["2021-03-30",43.38,44.52,42.37,43.34,595400.0],["2021-03-31",43.37,44.88,42.86,44.51,776400.0],["2021-04-01",45.24,46.38,45.0,45.65,521900.0],["2021-04-05",46.35,46.35,45.17,46.11,539500.0],["2021-04-06",45.92,46.32,45.25,45.86,681600.0],["2021-04-07",45.69,45.87,44.35,44.87,322000.0],["2021-04-08",45.33,45.84,44.77,45.76,507500.0],["2021-04-09",46.0,47.77,45.16,47.5,510300.0],["2021-04-12",47.4,48.36,46.95,47.73,725500.0],["2021-04-13",47.84,48.43,47.02,48.03,576900.0],["2021-04-14",48.02,50.184,48.0,49.85,608900.0],["2021-04-15",50.79,51.205,49.72,50.32,676500.0],["2021-04-16",54.4,55.0,52.88,52.97,4557000.0],["2021-04-19",53.46,53.47,49.01,49.35,7302000.0],["2021-04-20",48.65,50.362,47.66,48.47,995900.0],["2021-04-21",48.18,50.55,48.18,50.42,773700.0],["2021-04-22",50.43,52.39,50.135,51.05,652000.0],["2021-04-23",51.42,53.45,50.71,53.19,493100.0],["2021-04-26",53.57,57.29,53.23,55.9,1370300.0],["2021-04-27",56.43,57.99,55.44,57.56,716000.0],["2021-04-28",57.17,58.842,56.83,58.6,477500.0],["2021-04-29",59.56,59.56,56.8,58.48,680100.0],["2021-04-30",57.55,58.45,56.45,56.91,885000.0],["2021-05-03",57.45,57.51,55.06,55.53,638400.0],["2021-05-04",54.77,55.0,53.28,54.15,846400.0],["2021-05-05",54.14,54.92,52.38,53.41,742800.0],["2021-05-06",54.3,54.35,50.5,52.1,860500.0],["2021-05-07",52.0,55.76,50.63,51.71,1664500.0],["2021-05-10",52.49,52.75,50.51,50.95,986400.0],["2021-05-11",49.09,49.76,47.31,48.76,733600.0],["2021-05-12",47.89,48.73,47.42,47.86,1002900.0],["2021-05-13",48.23,49.85,47.11,48.09,902600.0],["2021-05-14",48.49,50.7,48.34,50.46,844400.0],["2021-05-17",50.33,52.835,49.34,52.5,1080500.0],["2021-05-18",52.81,56.4,51.52,55.96,1353700.0],["2021-05-19",54.86,56.2,54.01,55.42,801600.0],["2021-05-20",56.78,57.53,55.47,56.61,908600.0],["2021-05-21",57.56,58.015,56.525,57.42,941300.0],["2021-05-24",57.77,59.86,57.6,58.95,995400.0],["2021-05-25",59.01,61.335,58.84,59.35,845600.0],["2021-05-26",59.42,61.27,58.85,61.0,963100.0],["2021-05-27",60.98,61.21,59.33,60.99,1295800.0],["2021-05-28",63.109,65.45,62.355,64.04,1127600.0],["2021-06-01",64.13,64.76,63.08,64.34,1052500.0],["2021-06-02",63.53,65.65,62.12,63.11,856400.0],["2021-06-03",63.3,63.595,61.63,61.99,841400.0],["2021-06-04",62.27,63.36,61.405,63.23,659800.0],["2021-06-07",63.7,65.132,63.65,64.95,733800.0],["2021-06-08",64.49,65.54,64.17,64.92,721700.0],["2021-06-09",65.07,65.28,62.81,62.92,745300.0],["2021-06-10",63.19,64.57,62.66,64.0,795500.0],["2021-06-11",64.0,64.238,62.96,63.98,713000.0],["2021-06-14",64.1,64.7,63.17,64.47,852200.0],["2021-06-15",64.48,64.584,62.71,63.82,716600.0],["2021-06-16",63.75,66.61,61.41,63.88,1728100.0],["2021-06-17",63.39,65.21,62.13,62.88,1247600.0],["2021-06-18",62.18,65.42,61.572,64.47,1348500.0],["2021-06-21",64.77,64.99,61.53,63.8,1458200.0],["2021-06-22",62.93,63.02,60.27,61.23,1613500.0],["2021-06-23",60.59,60.59,58.04,59.74,2010200.0],["2021-06-24",59.95,60.58,58.67,59.37,1331300.0],["2021-06-25",59.65,60.32,58.96,59.55,5516700.0],["2021-06-28",59.85,61.96,59.25,61.93,1079700.0],["2021-06-29",61.93,62.5,60.0,61.19,1636700.0],["2021-06-30",61.34,61.49,58.72,59.0,1356300.0],["2021-07-01",59.31,60.965,58.74,60.43,1020100.0],["2021-07-02",61.08,61.271,58.55,59.84,810400.0],["2021-07-06",60.22,61.96,58.91,61.53,931500.0],["2021-07-07",62.0,62.14,60.05,60.92,714000.0],["2021-07-08",59.34,60.67,57.59,60.05,984100.0],["2021-07-09",60.11,60.37,58.65,58.84,548200.0],["2021-07-12",58.8,59.51,57.675,59.47,619000.0],["2021-07-13",59.12,59.71,55.34,56.97,1288800.0],["2021-07-14",57.5,57.9,55.39,56.04,873900.0],["2021-07-15",55.51,56.12,54.49,55.17,838600.0],["2021-07-16",55.54,56.07,53.33,53.64,825500.0],["2021-07-19",52.86,56.17,52.06,56.02,1304400.0],["2021-07-20",56.35,56.76,55.27,56.23,927800.0],["2021-07-21",56.18,57.09,55.56,56.82,606000.0],["2021-07-22",56.94,57.538,55.46,56.11,563800.0],["2021-07-23",56.22,56.888,55.26,56.6,560100.0],["2021-07-26",56.79,56.79,54.31,54.51,681600.0],["2021-07-27",54.32,54.55,52.511,53.36,859400.0],["2021-07-28",53.36,55.0,52.7,54.44,703400.0],["2021-07-29",54.47,56.48,54.47,55.51,485000.0],["2021-07-30",55.01,56.39,55.0,55.69,495900.0],["2021-08-02",55.75,56.88,55.62,56.07,569500.0],["2021-08-03",56.43,56.43,54.5,55.72,401600.0],["2021-08-04",55.87,56.42,55.123,55.37,363500.0],["2021-08-05",55.29,56.02,53.42,55.36,790200.0],["2021-08-06",48.82,49.25,46.41,48.26,2989100.0],["2021-08-09",47.06,48.72,45.31,48.22,1565500.0],["2021-08-10",48.59,48.59,45.6,45.89,955700.0],["2021-08-11",45.85,46.57,44.75,45.92,770000.0],["2021-08-12",46.47,47.33,45.985,46.96,1013900.0],["2021-08-13",46.96,47.055,45.58,46.13,770000.0],["2021-08-16",46.07,46.61,45.25,45.88,1007100.0],["2021-08-17",45.01,45.16,42.66,43.43,678400.0],["2021-08-18",43.6,44.81,42.9,44.51,804400.0],["2021-08-19",43.849,45.89,43.59,45.62,1248100.0],["2021-08-20",45.45,47.5,45.32,46.44,872200.0],["2021-08-23",46.53,48.42,46.36,48.3,713100.0],["2021-08-24",48.5,50.375,48.39,50.25,1219600.0],["2021-08-25",50.86,52.69,50.06,51.55,1192800.0],["2021-08-26",51.55,52.25,50.68,51.82,678500.0],["2021-08-27",51.8,55.59,51.57,55.22,852800.0],["2021-08-30",54.99,56.12,54.63,55.09,585200.0],["2021-08-31",55.34,56.24,54.82,55.87,675600.0],["2021-09-01",56.02,56.64,55.21,56.29,527200.0],["2021-09-02",56.73,56.77,55.44,56.48,558500.0],["2021-09-03",56.52,57.86,55.3,57.74,578500.0],["2021-09-07",57.77,59.58,57.66,58.83,1075600.0],["2021-09-08",58.46,58.82,56.4,57.17,942300.0],["2021-09-09",57.37,58.79,57.37,58.22,762300.0],["2021-09-10",58.58,59.32,57.97,58.32,832100.0],["2021-09-13",58.29,58.74,56.58,57.76,629600.0],["2021-09-14",57.92,59.84,57.35,58.22,1334600.0],["2021-09-15",58.22,61.0,57.52,60.62,1230600.0],["2021-09-16",60.5,62.09,60.5,61.07,946400.0],["2021-09-17",61.98,62.89,61.1,61.56,7243000.0],["2021-09-20",59.91,60.23,57.72,58.71,1208200.0],["2021-09-21",59.22,61.22,58.28,60.9,952800.0],["2021-09-22",60.97,62.395,60.68,62.03,589500.0],["2021-09-23",62.39,63.82,62.11,63.48,548100.0],["2021-09-24",63.09,64.35,62.01,63.43,634000.0],["2021-09-27",63.722,63.722,60.456,60.95,787500.0],["2021-09-28",60.64,60.64,55.69,55.83,1367900.0],["2021-09-29",56.25,56.75,54.38,55.35,909000.0],["2021-09-30",56.88,57.465,55.835,56.0,1070200.0],["2021-10-01",56.0,57.94,55.434,57.21,602000.0],["2021-10-04",56.34,58.08,56.08,57.64,936100.0],["2021-10-05",57.88,58.82,57.23,57.71,735400.0],["2021-10-06",56.79,57.78,55.21,57.7,566100.0],["2021-10-07",58.14,60.517,58.14,59.03,563600.0],["2021-10-08",58.513,59.5,57.98,59.02,377200.0],["2021-10-11",58.79,59.77,57.59,57.63,257000.0],["2021-10-12",58.42,59.23,57.77,58.36,341600.0],["2021-10-13",58.8,59.49,57.76,58.35,374200.0],["2021-10-14",59.47,60.31,57.76,58.29,611300.0],["2021-10-15",59.25,59.25,55.78,55.99,736000.0],["2021-10-18",55.89,57.19,55.63,56.95,420200.0],["2021-10-19",57.62,58.45,57.26,57.86,327100.0],["2021-10-20",57.89,59.71,57.5,59.04,480700.0],["2021-10-21",59.09,61.41,59.09,61.27,407600.0],["2021-10-22",61.95,63.42,61.27,63.21,626600.0],["2021-10-25",63.71,64.105,62.01,62.35,522200.0],["2021-10-26",62.37,63.03,62.04,62.44,311000.0],["2021-10-27",62.19,62.38,59.95,60.4,642400.0],["2021-10-28",60.66,61.21,59.02,59.92,526500.0],["2021-10-29",59.92,61.88,59.6,61.43,587200.0],["2021-11-01",61.6,63.225,61.49,62.0,570700.0],["2021-11-02",62.22,63.09,61.54,61.69,511700.0],["2021-11-03",61.71,63.32,59.43,61.35,1021500.0],["2021-11-04",61.83,62.49,59.49,60.28,1286600.0],["2021-11-05",59.61,68.32,59.61,62.87,2964300.0],["2021-11-08",62.5,67.35,61.93,66.66,855900.0],["2021-11-09",68.09,68.13,64.1,64.93,559400.0],["2021-11-10",64.6,65.14,61.13,62.21,562900.0],["2021-11-11",62.38,63.22,60.608,60.9,474400.0],["2021-11-12",61.26,61.75,60.211,60.72,427300.0],["2021-11-15",60.62,62.63,60.3,62.46,554800.0],["2021-11-16",63.18,65.18,61.95,64.37,546900.0],["2021-11-17",64.24,65.38,62.28,62.45,410400.0],["2021-11-18",61.06,61.1,55.6,59.3,2257300.0],["2021-11-19",60.81,60.89,58.93,59.35,530100.0],["2021-11-22",58.4,58.86,55.22,55.99,1128700.0],["2021-11-23",55.44,56.41,52.92,54.71,925000.0],["2021-11-24",53.7,54.65,52.13,53.29,648600.0],["2021-11-26",52.41,53.56,50.85,51.07,436500.0],["2021-11-29",51.87,52.0,49.86,51.1,617200.0],["2021-11-30",51.1,51.89,48.68,50.77,853200.0],["2021-12-01",52.2,53.33,47.88,47.88,714500.0],["2021-12-02",48.63,50.51,47.88,49.04,1017000.0],["2021-12-03",49.3,49.71,45.68,47.74,767500.0],["2021-12-06",48.0,49.65,46.5,49.17,779000.0],["2021-12-07",50.34,51.77,50.04,51.23,674100.0],["2021-12-08",51.59,51.81,49.5,50.85,614100.0],["2021-12-09",50.26,51.323,48.9,49.04,490300.0],["2021-12-10",48.9,49.99,46.575,46.8,654000.0],["2021-12-13",46.74,47.99,46.12,47.42,639000.0],["2021-12-14",46.79,47.56,45.9,47.2,751300.0],["2021-12-15",46.88,49.37,45.93,49.31,853100.0],["2021-12-16",49.63,49.675,46.885,47.28,883900.0],["2021-12-17",47.02,49.94,46.22,49.85,1299500.0],["2021-12-20",48.81,49.89,47.54,48.52,599100.0],["2021-12-21",48.94,50.37,48.5,50.16,570900.0],["2021-12-22",50.28,51.18,49.76,51.03,474900.0],["2021-12-23",51.22,51.99,50.195,51.47,313400.0],["2021-12-27",51.43,53.15,50.732,52.12,606600.0],["2021-12-28",51.96,52.61,51.65,52.41,670100.0],["2021-12-29",52.39,52.41,50.77,52.16,572500.0],["2021-12-30",52.27,52.96,50.995,51.29,496100.0],["2021-12-31",51.17,51.93,50.09,50.35,724900.0],["2022-01-03",50.52,51.65,49.19,51.35,748200.0],["2022-01-04",51.08,51.76,47.545,48.07,622100.0],["2022-01-05",47.54,48.31,45.87,46.06,1219700.0],["2022-01-06",45.49,46.75,44.53,46.05,645100.0],["2022-01-07",45.65,46.82,43.61,43.78,1136800.0],["2022-01-10",43.13,46.15,40.965,46.06,1172700.0],["2022-01-11",45.81,48.37,45.365,47.71,772600.0],["2022-01-12",47.9,48.23,45.22,45.31,1074500.0],["2022-01-13",45.35,45.97,43.55,43.81,965800.0],["2022-01-14",43.31,44.19,42.18,43.19,884000.0],["2022-01-18",42.15,42.67,40.05,40.18,1064100.0],["2022-01-19",40.5,40.655,38.19,38.38,804400.0],["2022-01-20",38.86,40.73,38.1,38.24,924100.0],["2022-01-21",37.74,38.94,36.82,36.88,844300.0],["2022-01-24",34.649,38.4,34.45,38.16,1173300.0],["2022-01-25",37.49,39.12,36.195,37.89,826800.0],["2022-01-26",38.43,40.14,36.52,37.14,945200.0],["2022-01-27",37.38,38.25,36.77,36.81,777100.0],["2022-01-28",36.69,38.11,36.195,38.1,972300.0],["2022-01-31",38.09,40.58,38.09,40.5,659800.0],["2022-02-01",41.08,41.13,38.88,40.66,545300.0],["2022-02-02",41.04,41.04,38.73,39.1,771400.0],["2022-02-03",38.46,39.055,37.0,37.12,792400.0],["2022-02-04",37.03,38.44,36.56,38.02,539500.0],["2022-02-07",37.71,39.93,37.67,39.14,1141800.0],["2022-02-08",38.89,39.502,37.875,39.0,1160800.0],["2022-02-09",39.89,40.85,39.54,40.83,622200.0],["2022-02-10",39.66,41.3,39.021,40.8,682300.0],["2022-02-11",40.75,42.005,39.483,40.86,824900.0],["2022-02-14",40.6,41.41,40.03,40.73,544500.0],["2022-02-15",41.33,41.73,40.93,41.28,425200.0],["2022-02-16",40.88,41.03,39.495,40.79,289900.0],["2022-02-17",40.49,40.49,38.65,38.71,618100.0],["2022-02-18",38.49,39.135,37.0,37.14,461400.0],["2022-02-22",36.74,37.37,35.64,36.17,524200.0],["2022-02-23",36.63,37.16,34.53,34.62,585700.0],["2022-02-24",33.36,36.74,32.86,36.67,1347200.0],["2022-02-25",36.97,38.86,36.8,38.68,737800.0],["2022-02-28",38.12,39.59,37.98,39.36,1453700.0],["2022-03-01",38.96,43.63,38.16,43.11,1537300.0],["2022-03-02",42.99,44.94,42.21,44.53,1286100.0],["2022-03-03",44.83,44.83,42.94,43.58,945300.0],["2022-03-04",43.5,44.47,42.79,43.7,692600.0],["2022-03-07",43.84,44.265,43.1,43.46,796600.0],["2022-03-08",43.31,44.33,41.71,42.68,735000.0],["2022-03-09",43.47,46.18,43.19,45.67,584900.0],["2022-03-10",44.66,45.38,43.021,44.66,453800.0],["2022-03-11",44.99,45.051,43.31,43.48,445700.0],["2022-03-14",43.7,44.24,39.61,40.15,557700.0],["2022-03-15",40.33,42.0,40.265,41.96,667700.0],["2022-03-16",43.01,45.745,42.725,45.62,634900.0],["2022-03-17",45.0,48.8,44.75,48.63,738300.0],["2022-03-18",49.34,50.72,48.435,48.9,752400.0],["2022-03-21",48.68,49.79,47.65,48.9,528300.0],["2022-03-22",48.91,50.7,48.91,50.03,544800.0],["2022-03-23",49.41,50.1,48.57,48.58,413500.0],["2022-03-24",48.95,49.76,47.7,49.5,552700.0],["2022-03-25",49.7,50.21,49.07,49.88,479700.0],["2022-03-28",49.78,50.955,48.89,50.55,321900.0],["2022-03-29",51.45,52.93,51.21,51.8,619500.0],["2022-03-30",51.65,53.08,50.73,50.9,457900.0],["2022-03-31",50.78,52.31,50.01,51.4,465900.0],["2022-04-01",51.33,53.1,51.11,51.94,844400.0],["2022-04-04",52.12,52.81,49.15,49.49,775900.0],["2022-04-05",49.61,49.64,47.86,48.07,639400.0],["2022-04-06",47.46,47.71,46.52,47.46,719200.0],["2022-04-07",47.42,47.77,45.76,46.83,781800.0],["2022-04-08",46.58,47.21,44.76,44.84,475700.0],["2022-04-11",44.34,44.61,43.2,43.55,469700.0],["2022-04-12",44.12,45.42,42.28,42.65,473000.0],["2022-04-13",42.66,44.08,42.5,43.45,381800.0],["2022-04-14",43.38,44.02,41.82,41.95,476400.0],["2022-04-18",42.66,42.66,40.78,41.56,460900.0],["2022-04-19",41.71,43.71,41.36,43.21,483300.0],["2022-04-20",43.44,44.66,42.44,44.18,501100.0],["2022-04-21",44.52,44.92,42.17,42.38,616400.0],["2022-04-22",41.92,42.46,40.3,40.47,392900.0],["2022-04-25",39.735,41.89,39.5,41.64,644000.0],["2022-04-26",41.08,41.46,40.13,40.18,603800.0],["2022-04-27",40.38,41.81,39.28,39.44,581800.0],["2022-04-28",39.9,40.458,37.81,40.0,444900.0],["2022-04-29",39.63,40.54,38.31,38.45,517400.0],["2022-05-02",39.705,39.705,37.82,39.41,627400.0],["2022-05-03",39.06,39.64,38.1,39.0,536600.0],["2022-05-04",39.22,40.385,37.89,40.14,459000.0],["2022-05-05",39.49,39.61,36.12,36.82,510100.0],["2022-05-06",37.06,37.84,34.54,37.27,728200.0],["2022-05-09",37.01,37.01,32.82,32.98,757600.0],["2022-05-10",33.66,34.87,32.06,33.86,701800.0],["2022-05-11",33.4,34.63,32.78,33.06,869900.0],["2022-05-12",32.5,34.59,32.125,33.44,734400.0],["2022-05-13",34.32,37.09,34.09,36.94,672200.0],["2022-05-16",36.45,38.38,35.965,36.23,639700.0],["2022-05-17",37.11,37.815,36.04,37.79,416800.0],["2022-05-18",36.84,37.53,34.83,35.18,330300.0],["2022-05-19",34.96,36.27,34.795,35.18,869400.0],["2022-05-20",36.08,36.53,33.98,35.18,526500.0],["2022-05-23",35.62,35.88,33.98,34.68,1251800.0],["2022-05-24",34.21,34.21,32.1,32.62,671000.0],["2022-05-25",32.4,32.95,31.57,32.08,993900.0],["2022-05-26",32.58,34.87,32.34,33.78,1418500.0],["2022-05-27",34.0,35.03,33.66,34.14,1415300.0],["2022-05-31",33.8,34.64,31.37,31.61,1747800.0],["2022-06-01",32.04,32.4,29.04,29.57,1201800.0],["2022-06-02",29.52,31.6,29.05,31.54,1134700.0],["2022-06-03",31.14,31.14,30.33,30.88,614200.0],["2022-06-06",31.61,31.97,29.5,29.66,615300.0],["2022-06-07",29.12,30.8,29.01,30.38,700600.0],["2022-06-08",30.06,30.9,29.96,30.17,695700.0],["2022-06-09",29.69,29.999,28.826,28.9,663400.0],["2022-06-10",28.24,28.77,27.71,28.33,455900.0],["2022-06-13",27.11,27.86,26.28,26.4,1103400.0],["2022-06-14",26.29,27.0,25.72,26.86,952800.0],["2022-06-15",27.27,27.92,26.6,27.29,726100.0],["2022-06-16",26.6,27.1,25.67,26.06,1032900.0],["2022-06-17",26.5,27.93,26.1,26.79,1224900.0],["2022-06-21",27.23,27.85,26.57,26.7,503500.0],["2022-06-22",26.2,27.899,26.06,27.14,738900.0],["2022-06-23",27.35,29.73,27.11,29.7,809600.0],["2022-06-24",30.21,31.0,29.36,30.94,2418600.0],["2022-06-27",31.21,31.28,30.2,30.66,768100.0],["2022-06-28",30.79,30.96,29.72,29.73,505800.0],["2022-06-29",29.58,30.04,28.98,29.68,481600.0],["2022-06-30",29.0,29.67,28.39,29.05,519400.0],["2022-07-01",28.97,30.13,28.93,29.43,614200.0],["2022-07-05",28.97,29.78,28.25,29.75,1407200.0],["2022-07-06",30.09,30.09,28.56,29.03,1264400.0],["2022-07-07",29.16,31.78,29.16,31.63,869100.0],["2022-07-08",31.43,32.58,30.89,31.43,451600.0],["2022-07-11",31.0,31.255,29.55,29.7,468100.0],["2022-07-12",29.78,30.37,29.19,29.73,502600.0],["2022-07-13",28.97,30.0,28.55,29.71,878200.0],["2022-07-14",29.22,29.49,28.345,28.94,732200.0],["2022-07-15",29.6,30.65,29.13,30.61,1050300.0],["2022-07-18",31.25,32.095,31.19,31.52,946400.0],["2022-07-19",32.09,32.84,31.71,32.69,602700.0],["2022-07-20",32.92,33.78,32.86,33.6,562200.0],["2022-07-21",33.29,33.565,32.8,33.42,504800.0],["2022-07-22",33.68,33.68,31.45,31.82,479200.0],["2022-07-25",31.83,32.19,31.21,31.49,552700.0],["2022-07-26",31.36,31.645,30.77,30.94,415000.0],["2022-07-27",31.36,31.495,30.27,30.89,580100.0],["2022-07-28",31.08,31.57,30.16,30.93,546200.0],["2022-07-29",30.9,31.09,30.245,30.53,454900.0],["2022-08-01",30.02,31.01,29.33,30.96,682700.0],["2022-08-02",30.85,31.165,30.4,30.77,831200.0],["2022-08-03",31.38,32.73,31.215,32.55,824900.0],["2022-08-04",32.44,32.44,29.65,29.77,1625700.0],["2022-08-05",36.2,42.74,35.01,41.15,3469900.0],["2022-08-08",41.75,46.189,40.52,44.58,2222900.0],["2022-08-09",44.31,45.315,40.35,40.85,1263600.0],["2022-08-10",43.098,44.99,41.51,44.87,975000.0],["2022-08-11",45.07,45.6,44.05,44.32,872500.0],["2022-08-12",44.67,45.32,44.066,45.01,642400.0],["2022-08-15",44.73,46.5,44.44,46.08,617600.0],["2022-08-16",45.71,45.9,44.275,45.4,555000.0],["2022-08-17",44.61,44.78,43.18,43.64,785600.0],["2022-08-18",44.12,45.08,43.12,45.01,555000.0],["2022-08-19",44.2,44.535,42.46,43.43,723800.0],["2022-08-22",42.52,44.65,42.52,43.04,515000.0],["2022-08-23",43.32,43.49,42.2,43.14,499900.0],["2022-08-24",43.21,44.4,43.06,43.64,453100.0],["2022-08-25",43.87,44.22,43.3,43.85,385500.0],["2022-08-26",44.06,44.06,41.41,41.67,314100.0],["2022-08-29",41.09,42.01,40.95,41.03,376800.0],["2022-08-30",41.31,41.525,39.89,40.36,411900.0],["2022-08-31",40.9,41.12,40.0,40.21,346500.0],["2022-09-01",39.4,40.0,38.12,39.0,695000.0],["2022-09-02",39.4,39.5,37.37,37.56,499000.0],["2022-09-06",37.46,38.64,36.86,38.14,711100.0],["2022-09-07",38.41,39.58,38.37,39.45,706600.0],["2022-09-08",39.23,42.66,39.23,41.85,612900.0],["2022-09-09",42.24,43.44,42.24,43.08,408700.0],["2022-09-12",43.18,44.3,43.18,43.86,451100.0],["2022-09-13",42.2,42.45,41.0,41.58,447100.0],["2022-09-14",41.78,42.13,41.18,42.05,361400.0],["2022-09-15",41.87,44.0,41.86,42.32,586100.0],["2022-09-16",42.31,42.43,39.72,40.73,1281000.0],["2022-09-19",40.06,41.25,39.88,41.24,435300.0],["2022-09-20",40.94,41.35,40.46,40.87,466800.0],["2022-09-21",41.26,41.555,39.82,39.97,381200.0],["2022-09-22",39.59,39.69,36.56,37.08,611000.0],["2022-09-23",36.49,36.95,35.45,36.29,500600.0],["2022-09-26",36.03,37.37,35.434,35.83,581800.0],["2022-09-27",36.59,38.09,36.3,37.64,616100.0],["2022-09-28",38.26,39.39,37.7,39.07,518900.0],["2022-09-29",38.39,38.73,37.52,38.65,564500.0],["2022-09-30",38.47,39.628,36.95,37.06,655200.0],["2022-10-03",37.44,38.52,36.55,37.87,726500.0],["2022-10-04",38.63,40.25,38.61,40.25,610300.0],["2022-10-05",39.83,40.23,38.72,40.15,456000.0],["2022-10-06",40.16,40.96,39.675,39.96,545600.0],["2022-10-07",39.07,39.07,37.165,37.51,442100.0],["2022-10-10",37.51,37.54,36.4,37.16,310800.0],["2022-10-11",37.18,38.72,36.4,38.33,679900.0],["2022-10-12",38.67,38.93,37.69,38.47,689200.0],["2022-10-13",37.17,39.48,36.27,38.91,505300.0],["2022-10-14",39.4,39.63,36.99,37.02,621400.0],["2022-10-17",37.83,39.43,37.77,38.75,394600.0],["2022-10-18",39.97,40.65,38.71,39.39,492800.0],["2022-10-19",39.34,39.44,37.755,38.0,545800.0],["2022-10-20",37.87,39.47,37.705,38.29,353900.0],["2022-10-21",38.51,39.12,37.464,38.58,517500.0],["2022-10-24",38.58,38.71,36.67,38.22,693100.0],["2022-10-25",38.36,40.4,38.36,40.0,556500.0],["2022-10-26",40.0,42.775,39.725,41.13,780400.0],["2022-10-27",41.34,41.95,40.315,41.35,403300.0],["2022-10-28",41.45,44.395,41.2,44.01,799600.0],["2022-10-31",43.73,44.93,43.345,44.47,579200.0],["2022-11-01",45.45,45.98,43.71,43.89,505300.0],["2022-11-02",43.68,43.68,40.2,40.24,799600.0],["2022-11-03",39.43,39.52,38.46,38.92,1093500.0],["2022-11-04",41.65,42.63,37.79,39.19,1753500.0],["2022-11-07",39.77,41.45,38.94,40.36,1583700.0],["2022-11-08",40.47,42.341,39.57,41.04,872500.0],["2022-11-09",40.37,40.37,37.02,37.66,1340300.0],["2022-11-10",40.02,40.57,37.4,37.66,1380100.0],["2022-11-11",37.84,39.49,37.61,38.0,1023300.0],["2022-11-14",37.85,38.55,36.58,36.83,717700.0],["2022-11-15",37.725,38.28,37.17,37.41,696600.0],["2022-11-16",37.14,37.35,33.97,34.36,848900.0],["2022-11-17",33.53,34.02,32.66,33.42,744400.0],["2022-11-18",34.45,34.977,33.705,33.92,649800.0],["2022-11-21",33.48,34.21,33.01,34.03,613200.0],["2022-11-22",34.0,34.827,33.375,33.91,527800.0],["2022-11-23",33.98,34.63,33.86,34.32,326300.0],["2022-11-25",34.31,34.69,33.785,34.38,277300.0],["2022-11-28",35.28,36.98,35.28,36.92,983900.0],["2022-11-29",36.73,37.185,36.13,36.6,921800.0],["2022-11-30",36.83,37.12,34.49,36.63,1073100.0],["2022-12-01",36.88,37.24,35.9,36.76,863200.0],["2022-12-02",35.92,36.345,33.82,34.69,1001000.0],["2022-12-05",34.34,34.51,32.442,34.07,1371600.0],["2022-12-06",33.92,33.95,31.71,31.98,1302400.0],["2022-12-07",29.75,32.31,29.25,32.26,3325500.0],["2022-12-08",32.41,33.08,31.35,32.58,1175200.0],["2022-12-09",32.2,32.61,30.71,31.4,1122400.0],["2022-12-12",31.44,31.898,31.072,31.21,861000.0],["2022-12-13",32.83,33.05,31.695,31.77,799600.0],["2022-12-14",31.62,31.84,30.62,31.23,859700.0],["2022-12-15",30.84,31.25,30.49,30.57,877200.0],["2022-12-16",30.29,32.13,30.21,31.83,1783200.0],["2022-12-19",31.36,31.77,30.705,31.31,856300.0],["2022-12-20",31.34,32.17,31.02,31.47,859000.0],["2022-12-21",31.82,32.16,31.305,31.5,944900.0],["2022-12-22",31.33,31.39,30.34,30.98,494800.0],["2022-12-23",30.88,30.94,30.265,30.8,312000.0],["2022-12-27",30.75,31.178,30.06,30.77,426000.0],["2022-12-28",30.82,31.06,30.03,30.42,445500.0],["2022-12-29",30.92,31.535,30.44,31.32,493900.0],["2022-12-30",31.05,31.418,30.595,31.15,378400.0],["2023-01-03",31.5,32.0,29.85,30.59,673900.0],["2023-01-04",30.8,31.33,30.38,31.13,492500.0],["2023-01-05",30.05,30.21,28.43,28.75,893100.0],["2023-01-06",29.08,29.2,28.03,28.16,1473800.0],["2023-01-09",30.0,30.59,29.34,29.78,933200.0],["2023-01-10",30.05,30.59,29.59,30.48,626300.0],["2023-01-11",30.55,33.18,30.47,32.65,1161500.0],["2023-01-12",32.69,33.08,31.606,33.06,728800.0],["2023-01-13",33.0,33.91,32.59,33.28,479900.0],["2023-01-17",33.08,33.92,32.26,33.74,637000.0],["2023-01-18",34.0,34.93,33.45,33.53,595800.0],["2023-01-19",33.32,33.7,32.99,33.29,494700.0],["2023-01-20",33.65,33.675,32.5,33.02,486300.0],["2023-01-23",33.15,34.07,32.86,33.53,734900.0],["2023-01-24",33.45,33.87,32.55,32.78,520400.0],["2023-01-25",32.79,33.31,32.16,33.25,377000.0],["2023-01-26",33.59,34.32,33.215,33.45,584400.0],["2023-01-27",33.18,34.17,32.78,33.84,603200.0],["2023-01-30",33.345,34.01,32.8,33.75,570000.0],["2023-01-31",33.9,35.11,33.875,34.39,684400.0],["2023-02-01",34.45,35.36,33.61,35.21,987200.0],["2023-02-02",35.58,37.13,35.49,37.08,1472500.0],["2023-02-03",36.13,36.55,35.0,35.58,782500.0],["2023-02-06",35.18,35.58,33.1,33.43,1041400.0],["2023-02-07",32.5,33.27,31.0,32.01,2564400.0],["2023-02-08",32.32,32.83,31.64,32.55,1041500.0],["2023-02-09",32.54,32.91,31.01,31.33,917100.0],["2023-02-10",31.05,31.81,30.71,31.66,561900.0],["2023-02-13",31.66,32.76,31.45,32.28,787500.0],["2023-02-14",31.99,33.55,31.745,33.14,1352200.0],["2023-02-15",32.85,34.365,32.765,33.99,935500.0],["2023-02-16",33.73,34.55,33.13,33.36,726400.0],["2023-02-17",33.25,33.71,32.81,33.61,810900.0],["2023-02-21",33.0,33.36,31.515,31.61,1194400.0],["2023-02-22",31.92,32.495,31.54,32.03,827800.0],["2023-02-23",32.08,32.24,31.2,31.69,881900.0],["2023-02-24",31.0,31.33,30.41,30.57,1091000.0],["2023-02-27",30.75,31.77,30.15,31.09,1784700.0],["2023-02-28",35.0,37.73,34.57,37.56,6253100.0],["2023-03-01",37.38,38.565,36.35,38.23,1773200.0],["2023-03-02",37.72,37.98,35.49,36.23,1595300.0],["2023-03-03",36.4,36.78,35.77,36.21,756600.0],["2023-03-06",36.39,36.39,35.4,35.5,613300.0],["2023-03-07",35.43,35.89,34.79,34.93,598100.0],["2023-03-08",34.96,35.195,34.3,34.37,728200.0],["2023-03-09",34.38,34.38,32.35,32.41,823300.0],["2023-03-10",32.26,32.797,30.3,30.54,1182700.0],["2023-03-13",30.13,31.89,29.505,31.37,813300.0],["2023-03-14",32.51,33.14,32.095,33.09,942600.0],["2023-03-15",32.19,33.93,32.17,33.86,1033400.0],["2023-03-16",33.82,34.495,33.59,34.08,850900.0],["2023-03-17",34.08,34.27,32.54,32.6,1088900.0],["2023-03-20",32.75,33.18,31.79,32.12,1030300.0],["2023-03-21",32.78,33.69,32.66,33.5,849000.0],["2023-03-22",33.64,34.595,32.97,33.02,805200.0],["2023-03-23",33.41,33.97,32.47,33.05,805700.0],["2023-03-24",32.58,33.37,32.15,33.1,564700.0],["2023-03-27",33.87,33.94,33.31,33.69,442800.0],["2023-03-28",33.71,33.93,33.19,33.2,389900.0],["2023-03-29",33.75,33.75,32.46,32.92,635000.0],["2023-03-30",33.4,33.405,31.18,31.29,1033900.0],["2023-03-31",31.71,32.69,31.12,32.12,1623400.0],["2023-04-03",32.13,32.18,30.89,31.67,757700.0],["2023-04-04",31.56,31.98,31.12,31.64,699500.0],["2023-04-05",31.63,31.63,30.5,31.07,634300.0],["2023-04-06",31.12,31.28,30.54,31.2,416800.0],["2023-04-10",30.94,31.35,30.725,31.04,473700.0],["2023-04-11",31.43,33.0,31.375,32.65,1221600.0],["2023-04-12",33.03,33.12,31.65,32.26,1076000.0],["2023-04-13",32.35,33.16,32.17,32.91,606100.0],["2023-04-14",33.08,33.08,32.04,32.39,563500.0],["2023-04-17",32.4,32.72,32.215,32.59,412600.0],["2023-04-18",32.85,32.998,32.081,32.56,716500.0],["2023-04-19",32.41,34.08,32.3,34.06,785500.0],["2023-04-20",33.55,34.515,33.52,34.24,1105100.0],["2023-04-21",34.57,35.09,34.04,34.64,808500.0],["2023-04-24",34.61,35.05,34.25,34.52,794900.0],["2023-04-25",34.2,34.31,32.39,32.4,1013300.0],["2023-04-26",32.1,33.22,32.09,32.57,618800.0],["2023-04-27",32.78,33.765,32.603,33.51,706200.0],["2023-04-28",33.23,33.515,32.835,33.24,464900.0],["2023-05-01",33.25,33.79,32.99,33.59,524700.0],["2023-05-02",33.4,33.685,32.76,33.22,698400.0],["2023-05-03",33.25,34.7,33.25,34.1,565300.0],["2023-05-04",33.86,33.995,33.065,33.46,416700.0],["2023-05-05",34.0,34.77,33.74,34.58,573600.0],["2023-05-08",34.53,35.385,34.25,34.85,1016700.0],["2023-05-09",36.22,38.631,35.75,37.8,2625800.0],["2023-05-10",38.55,38.89,37.25,37.54,1217800.0],["2023-05-11",37.3,37.449,36.03,36.48,943100.0],["2023-05-12",36.63,36.7,35.85,36.61,827300.0],["2023-05-15",36.54,36.95,35.92,35.99,658600.0],["2023-05-16",35.64,36.365,35.27,35.95,1092400.0],["2023-05-17",35.99,36.245,34.85,35.49,905000.0],["2023-05-18",35.41,36.34,35.04,35.63,933200.0],["2023-05-19",35.97,37.2,35.55,37.13,942100.0],["2023-05-22",37.84,39.35,37.53,38.71,1130300.0],["2023-05-23",38.56,39.44,37.9,38.16,931800.0],["2023-05-24",37.89,38.42,37.15,38.24,548100.0],["2023-05-25",38.31,38.41,36.39,37.39,712500.0],["2023-05-26",37.63,38.497,37.115,37.39,395400.0],["2023-05-30",37.54,38.47,37.19,37.23,492900.0],["2023-05-31",37.2,38.08,36.99,37.25,847900.0],["2023-06-01",37.14,38.045,36.68,37.86,699500.0],["2023-06-02",38.47,39.09,38.077,39.02,691200.0],["2023-06-05",38.64,40.76,38.64,40.14,792400.0],["2023-06-06",40.18,41.53,40.1,41.38,839100.0],["2023-06-07",41.6,42.13,40.22,40.38,866300.0],["2023-06-08",40.59,41.24,40.19,40.94,662700.0],["2023-06-09",41.0,41.545,40.17,40.32,649000.0],["2023-06-12",39.7,39.915,38.24,39.5,1634800.0],["2023-06-13",39.71,40.05,39.025,40.04,935000.0],["2023-06-14",40.04,40.169,38.61,39.4,776400.0],["2023-06-15",39.4,40.06,38.68,40.01,765100.0],["2023-06-16",40.32,40.53,38.55,38.94,1014900.0],["2023-06-20",38.61,39.28,38.25,38.61,623800.0],["2023-06-21",38.48,38.89,37.84,38.25,560600.0],["2023-06-22",38.13,38.13,37.36,37.48,698300.0],["2023-06-23",37.0,37.47,36.457,36.59,927400.0],["2023-06-26",36.56,37.43,36.43,37.19,468300.0],["2023-06-27",37.24,37.61,36.99,37.45,486600.0],["2023-06-28",37.47,38.025,36.88,37.95,492000.0],["2023-06-29",37.95,39.27,37.91,38.99,1001700.0],["2023-06-30",39.4,39.89,39.04,39.34,635400.0],["2023-07-03",39.17,39.245,38.252,38.55,343400.0],["2023-07-05",38.29,38.62,37.72,37.84,432300.0],["2023-07-06",37.36,37.53,36.68,37.01,401300.0],["2023-07-07",37.01,37.54,37.01,37.31,523000.0],["2023-07-10",37.12,38.29,37.12,38.25,579100.0],["2023-07-11",38.2,38.35,37.43,38.29,484500.0],["2023-07-12",38.88,38.88,38.21,38.63,765400.0],["2023-07-13",38.72,39.25,38.52,39.19,595100.0],["2023-07-14",39.32,39.63,38.53,38.8,469200.0],["2023-07-17",38.74,40.095,38.7,40.07,615900.0],["2023-07-18",40.13,40.6,39.91,40.5,473900.0],["2023-07-19",40.75,41.245,39.71,40.22,441200.0],["2023-07-20",40.22,40.54,40.0,40.33,474000.0],["2023-07-21",40.77,40.81,39.93,39.94,489300.0],["2023-07-24",39.91,39.974,39.018,39.22,432900.0],["2023-07-25",39.16,39.768,39.115,39.38,333500.0],["2023-07-26",39.38,40.69,39.37,40.07,399400.0],["2023-07-27",40.34,40.59,39.32,39.41,476300.0],["2023-07-28",39.91,40.78,39.7,40.61,518000.0],["2023-07-31",40.78,41.82,40.695,41.76,710700.0],["2023-08-01",41.63,41.99,40.95,41.41,532300.0],["2023-08-02",40.88,41.12,40.17,40.9,439700.0],["2023-08-03",40.66,40.99,40.22,40.43,600600.0],["2023-08-04",42.0,44.95,41.79,42.9,1881700.0],["2023-08-07",41.45,41.63,39.99,41.0,1239000.0],["2023-08-08",40.0,40.16,38.75,39.77,1215900.0],["2023-08-09",39.63,39.89,37.95,39.04,921600.0],["2023-08-10",39.58,40.24,37.67,37.79,966800.0],["2023-08-11",37.56,39.51,37.49,38.7,745600.0],["2023-08-14",38.56,38.795,37.86,38.62,942200.0],["2023-08-15",38.5,38.87,38.375,38.82,613100.0],["2023-08-16",38.65,38.81,38.17,38.37,626800.0],["2023-08-17",38.36,38.539,37.315,38.11,616800.0],["2023-08-18",37.67,38.375,37.325,37.39,679900.0],["2023-08-21",37.35,37.83,36.64,37.56,687100.0],["2023-08-22",37.67,37.938,36.265,36.84,621800.0],["2023-08-23",37.06,37.58,36.68,37.12,631900.0],["2023-08-24",36.97,37.12,35.86,36.25,600600.0],["2023-08-25",36.45,37.71,36.45,37.38,711800.0],["2023-08-28",37.65,37.72,36.67,36.9,445000.0],["2023-08-29",36.76,37.82,36.391,37.78,685700.0],["2023-08-30",37.77,38.27,37.65,37.95,500700.0],["2023-08-31",38.04,38.29,37.205,37.34,563400.0],["2023-09-01",37.65,37.97,37.211,37.37,504900.0],["2023-09-05",37.1,37.435,36.72,37.1,726600.0],["2023-09-06",37.17,38.07,37.17,37.57,916200.0],["2023-09-07",37.39,37.39,36.45,37.21,609500.0],["2023-09-08",37.2,37.28,36.3,36.31,731900.0],["2023-09-11",36.38,37.25,36.11,37.07,803900.0],["2023-09-12",36.98,37.8,36.58,36.62,540600.0],["2023-09-13",36.62,36.785,34.87,35.3,814200.0],["2023-09-14",35.52,35.92,34.86,34.95,852400.0],["2023-09-15",35.0,35.09,34.07,34.21,1801000.0],["2023-09-18",34.18,34.94,33.96,34.87,828900.0],["2023-09-19",34.8,34.8,34.14,34.74,616400.0],["2023-09-20",35.05,35.24,34.53,34.55,479700.0],["2023-09-21",34.15,34.28,33.25,33.25,722700.0],["2023-09-22",33.36,33.55,32.94,33.09,808500.0],["2023-09-25",32.99,33.513,32.891,33.25,548400.0],["2023-09-26",33.28,34.34,33.01,34.21,1324600.0],["2023-09-27",34.49,35.06,34.02,34.6,995100.0],["2023-09-28",34.45,35.11,34.275,34.39,822500.0],["2023-09-29",34.67,34.98,33.99,34.02,669300.0],["2023-10-02",33.95,34.2,33.51,33.92,573300.0],["2023-10-03",33.71,33.84,33.11,33.26,388900.0],["2023-10-04",33.32,33.495,32.72,33.21,349400.0],["2023-10-05",32.85,33.36,32.56,33.33,557200.0],["2023-10-06",33.04,33.99,33.005,33.59,455600.0],["2023-10-09",33.62,33.88,32.95,33.77,380200.0],["2023-10-10",33.64,35.17,33.64,34.95,536600.0],["2023-10-11",34.96,35.11,33.37,33.8,375200.0],["2023-10-12",33.92,33.92,32.44,32.47,420900.0],["2023-10-13",32.58,33.37,32.395,33.11,429300.0],["2023-10-16",33.35,33.375,32.28,32.33,783800.0],["2023-10-17",32.13,33.38,32.02,32.9,963400.0],["2023-10-18",32.64,32.64,31.82,31.96,461000.0],["2023-10-19",31.89,32.52,31.28,31.97,780700.0],["2023-10-20",32.04,32.04,31.295,31.67,769000.0],["2023-10-23",31.83,31.93,31.09,31.74,634200.0],["2023-10-24",31.83,32.265,31.6,31.77,519100.0],["2023-10-25",31.42,31.625,30.92,31.33,541600.0],["2023-10-26",31.33,31.53,29.97,30.05,524600.0],["2023-10-27",30.18,30.51,29.595,30.49,640700.0],["2023-10-30",30.77,31.18,30.255,31.01,546800.0],["2023-10-31",30.96,31.49,30.59,30.86,970800.0],["2023-11-01",30.87,31.0,30.0,30.43,701800.0],["2023-11-02",31.0,31.06,29.84,30.81,941500.0],["2023-11-03",31.37,32.4,31.1,31.9,1036800.0],["2023-11-06",31.9,32.24,30.75,30.83,1161900.0],["2023-11-07",31.02,32.34,31.02,32.0,1974700.0],["2023-11-08",32.0,33.595,29.46,29.51,2058400.0],["2023-11-09",29.78,30.37,29.44,29.6,1023400.0],["2023-11-10",29.6,30.44,29.54,30.18,757800.0],["2023-11-13",30.16,30.64,29.76,30.47,762900.0],["2023-11-14",31.47,32.343,31.47,31.84,817100.0],["2023-11-15",31.78,32.95,31.78,32.62,741700.0],["2023-11-16",32.6,32.6,31.39,31.4,726100.0],["2023-11-17",31.61,32.22,30.96,32.2,823400.0],["2023-11-20",32.37,33.2,32.24,33.09,912900.0],["2023-11-21",32.75,33.055,32.29,32.86,819200.0],["2023-11-22",33.19,34.14,33.04,33.77,793600.0],["2023-11-24",33.66,34.74,33.5,34.48,387900.0],["2023-11-27",34.29,34.36,33.69,34.18,731600.0],["2023-11-28",34.18,34.36,33.81,33.88,715900.0],["2023-11-29",34.08,34.55,33.79,33.99,498100.0],["2023-11-30",34.22,34.66,34.09,34.36,839800.0],["2023-12-01",34.13,34.97,34.13,34.59,730600.0],["2023-12-04",34.55,35.2,34.55,35.19,458400.0],["2023-12-05",35.05,35.36,34.78,35.35,831100.0],["2023-12-06",35.63,36.84,35.63,36.45,1224900.0],["2023-12-07",36.49,36.65,35.83,36.31,829900.0],["2023-12-08",36.34,36.96,36.06,36.26,590800.0],["2023-12-11",36.26,36.42,35.67,35.96,521800.0],["2023-12-12",36.01,36.24,35.32,35.53,1070300.0],["2023-12-13",35.46,36.18,34.44,36.12,1005200.0],["2023-12-14",36.74,37.7,35.72,35.88,1037900.0],["2023-12-15",36.09,36.14,34.46,34.5,1917400.0],["2023-12-18",34.65,35.32,34.19,35.11,759800.0],["2023-12-19",35.59,37.0,35.52,36.98,712600.0],["2023-12-20",36.97,37.6,36.27,36.37,754400.0],["2023-12-21",36.82,37.855,36.75,37.78,691900.0],["2023-12-22",38.0,38.46,37.7,38.36,660800.0],["2023-12-26",38.41,38.51,37.54,37.92,464500.0],["2023-12-27",37.94,38.0,37.41,37.76,449300.0],["2023-12-28",37.76,38.1,37.69,37.75,414200.0],["2023-12-29",37.75,38.14,37.16,37.18,377800.0],["2024-01-02",36.81,38.0,36.44,37.21,544500.0],["2024-01-03",37.39,37.455,36.06,36.24,756400.0],["2024-01-04",36.4,36.53,35.48,35.65,649300.0],["2024-01-05",35.5,36.53,35.485,36.3,867200.0],["2024-01-08",36.31,38.225,36.035,37.97,851000.0],["2024-01-09",37.78,38.445,37.25,37.7,513400.0],["2024-01-10",37.73,38.135,37.29,38.01,344300.0],["2024-01-11",38.12,38.27,37.535,37.85,537800.0],["2024-01-12",38.28,39.0,37.97,38.99,524300.0],["2024-01-16",38.85,38.97,37.881,38.34,687800.0],["2024-01-17",37.55,38.28,37.55,38.19,441100.0],["2024-01-18",38.16,38.42,37.35,38.18,693900.0],["2024-01-19",38.43,38.43,37.06,37.41,439900.0],["2024-01-22",37.79,38.41,37.49,38.05,670500.0],["2024-01-23",38.52,38.62,37.45,37.84,337200.0],["2024-01-24",38.0,38.35,37.74,38.25,398400.0],["2024-01-25",38.78,38.9,37.41,37.74,428200.0],["2024-01-26",37.98,38.25,37.52,37.69,318000.0],["2024-01-29",37.64,38.58,36.87,38.48,541600.0],["2024-01-30",38.13,38.74,37.93,38.52,420200.0],["2024-01-31",38.52,39.16,38.05,38.09,714300.0],["2024-02-01",37.89,38.8,37.31,38.76,538700.0],["2024-02-02",38.37,39.37,38.075,39.09,354900.0],["2024-02-05",38.75,38.96,37.79,38.84,700100.0],["2024-02-06",38.63,40.19,38.63,39.9,966900.0],["2024-02-07",40.3,40.72,39.73,39.79,612600.0],["2024-02-08",39.71,41.81,39.705,40.35,523300.0],["2024-02-09",40.69,40.94,40.27,40.44,683600.0],["2024-02-12",40.4,41.68,40.37,41.62,524000.0],["2024-02-13",40.36,41.22,39.998,40.16,687700.0],["2024-02-14",40.81,40.965,40.17,40.67,638400.0],["2024-02-15",41.02,41.54,40.54,41.38,544500.0],["2024-02-16",41.32,42.08,40.66,40.78,854400.0],["2024-02-20",40.36,40.78,40.22,40.4,638200.0],["2024-02-21",40.16,40.355,39.7,40.3,916700.0],["2024-02-22",40.09,40.33,36.6,37.72,2187300.0],["2024-02-23",37.72,38.95,37.24,38.67,1276600.0],["2024-02-26",38.92,40.59,38.8,39.87,907300.0],["2024-02-27",40.4,40.89,40.09,40.79,814700.0],["2024-02-28",36.18,36.45,33.07,34.65,4083600.0],["2024-02-29",35.57,37.2,35.02,36.52,2095900.0],["2024-03-01",36.63,36.99,35.63,36.02,1848200.0],["2024-03-04",36.19,36.2,35.3,35.48,888800.0],["2024-03-05",35.4,35.49,34.43,34.5,757900.0],["2024-03-06",34.44,34.8,33.55,33.63,1151200.0],["2024-03-07",33.99,35.09,33.85,34.56,935500.0],["2024-03-08",35.01,35.98,34.88,35.49,887200.0],["2024-03-11",35.19,36.2,35.18,35.95,789300.0],["2024-03-12",35.85,36.56,35.64,36.05,871800.0],["2024-03-13",36.05,37.1,36.05,36.69,863300.0],["2024-03-14",36.69,36.69,35.21,35.4,833700.0],["2024-03-15",35.11,35.97,35.11,35.17,1123800.0],["2024-03-18",35.35,36.49,35.0,36.31,594200.0],["2024-03-19",36.19,36.67,36.02,36.29,622400.0],["2024-03-20",36.09,37.1,35.89,36.56,674900.0],["2024-03-21",36.8,37.755,36.6,37.05,818900.0],["2024-03-22",37.2,37.53,36.98,37.24,669400.0],["2024-03-25",37.32,37.93,36.65,37.0,870800.0],["2024-03-26",37.27,37.52,36.8,37.04,640200.0],["2024-03-27",37.38,38.18,37.3,37.99,884800.0],["2024-03-28",37.91,38.98,37.81,38.15,695600.0],["2024-04-01",37.6,37.924,36.03,36.51,1111400.0],["2024-04-02",36.13,36.765,35.36,35.67,589500.0],["2024-04-03",35.38,35.98,35.35,35.75,900900.0],["2024-04-04",35.98,36.51,35.315,35.5,540300.0],["2024-04-05",35.24,35.559,35.12,35.39,417500.0],["2024-04-08",35.61,35.96,35.47,35.84,443900.0],["2024-04-09",35.98,36.36,35.59,35.95,540200.0],["2024-04-10",35.06,35.19,34.41,34.83,736000.0],["2024-04-11",35.0,35.385,34.58,34.97,466800.0],["2024-04-12",34.89,34.915,34.04,34.2,368400.0],["2024-04-15",34.4,34.4,33.6,33.81,627200.0],["2024-04-16",33.7,33.85,33.29,33.39,629800.0],["2024-04-17",33.62,33.758,32.7,32.75,637600.0],["2024-04-18",32.77,33.5,31.8,31.88,1295900.0],["2024-04-19",31.88,32.76,31.88,32.7,1132200.0],["2024-04-22",32.8,33.36,32.66,33.06,663400.0],["2024-04-23",33.07,33.295,32.34,32.4,625300.0],["2024-04-24",32.3,32.61,32.0,32.6,759100.0],["2024-04-25",32.31,32.65,32.08,32.5,588600.0],["2024-04-26",32.46,32.7,31.99,32.04,583500.0],["2024-04-29",32.25,32.819,32.15,32.54,546100.0],["2024-04-30",32.24,32.92,32.05,32.06,714300.0],["2024-05-01",31.95,32.715,31.82,32.29,1001600.0],["2024-05-02",32.45,32.8,31.586,32.07,889800.0],["2024-05-03",32.46,32.62,31.42,31.72,760400.0],["2024-05-06",32.05,32.605,32.03,32.4,763400.0],["2024-05-07",32.25,33.84,32.195,33.06,1344500.0],["2024-05-08",32.76,32.99,32.13,32.16,1145900.0],["2024-05-09",32.16,32.57,31.95,32.5,1698000.0],["2024-05-10",23.9,27.91,23.9,27.53,9000800.0],["2024-05-13",27.74,28.18,26.71,27.4,2054500.0],["2024-05-14",27.68,28.27,26.93,27.48,1813800.0],["2024-05-15",27.66,28.005,26.74,26.78,1339600.0],["2024-05-16",26.81,27.81,26.665,27.55,1368200.0],["2024-05-17",27.54,28.09,27.01,28.09,1262400.0],["2024-05-20",28.16,28.209,27.5,28.0,860400.0],["2024-05-21",27.88,28.31,27.12,27.46,987900.0],["2024-05-22",27.33,27.51,26.6,26.74,1445300.0],["2024-05-23",27.52,27.893,26.64,27.15,1665800.0],["2024-05-24",27.23,27.305,26.725,27.0,1059800.0],["2024-05-28",27.05,27.14,26.21,26.67,1226400.0],["2024-05-29",26.35,26.45,25.625,26.3,2006700.0],["2024-05-30",26.5,26.72,26.09,26.62,834000.0],["2024-05-31",26.68,26.98,26.17,26.95,987500.0],["2024-06-03",27.37,28.06,27.12,27.85,1359600.0],["2024-06-04",27.77,27.81,27.14,27.15,814100.0],["2024-06-05",27.29,27.57,26.886,27.44,659200.0],["2024-06-06",27.39,28.04,27.318,27.93,674600.0],["2024-06-07",27.81,28.06,27.57,27.6,555100.0],["2024-06-10",27.33,27.85,26.77,27.83,665700.0],["2024-06-11",27.79,28.285,27.26,28.11,739400.0],["2024-06-12",28.89,28.89,27.71,27.72,1106700.0],["2024-06-13",27.57,27.651,27.125,27.33,664100.0],["2024-06-14",27.12,27.32,26.85,26.98,843300.0],["2024-06-17",26.84,26.9,25.965,26.71,1338600.0],["2024-06-18",26.62,27.0,25.55,25.73,1541200.0],["2024-06-20",25.64,25.805,25.18,25.34,1011000.0],["2024-06-21",25.4,25.88,25.21,25.86,1481800.0],["2024-06-24",25.98,26.72,25.89,26.12,840200.0],["2024-06-25",26.02,26.85,25.69,26.52,958400.0],["2024-06-26",26.41,27.59,26.285,27.54,1185000.0],["2024-06-27",27.5,28.76,27.395,28.62,1376100.0],["2024-06-28",28.75,28.775,28.13,28.61,2258600.0],["2024-07-01",28.65,29.14,27.98,28.38,1243500.0],["2024-07-02",28.53,28.53,28.01,28.33,1042200.0],["2024-07-03",28.45,28.53,28.16,28.26,517600.0],["2024-07-05",28.2,28.545,28.01,28.44,832700.0],["2024-07-08",28.62,28.91,28.11,28.25,1038900.0],["2024-07-09",28.23,28.31,27.76,28.16,716500.0],["2024-07-10",28.23,28.23,26.98,27.27,976600.0],["2024-07-11",27.77,28.25,27.49,28.18,802000.0],["2024-07-12",28.44,28.98,28.295,28.95,618500.0],["2024-07-15",29.11,29.71,28.91,29.03,636300.0],["2024-07-16",29.59,30.21,29.33,30.0,1426500.0],["2024-07-17",29.99,30.418,29.52,29.58,935600.0],["2024-07-18",29.36,29.78,28.02,28.02,978800.0],["2024-07-19",28.23,28.32,27.51,27.79,1167900.0],["2024-07-22",27.89,27.92,27.05,27.42,1117600.0],["2024-07-23",27.44,28.29,27.14,28.26,674600.0],["2024-07-24",28.06,28.43,27.73,27.98,492500.0],["2024-07-25",28.03,29.1,27.98,28.6,743500.0],["2024-07-26",29.09,29.29,28.74,29.14,611800.0],["2024-07-29",29.18,29.455,28.67,29.02,497400.0],["2024-07-30",29.03,29.65,28.87,28.95,725700.0],["2024-07-31",28.91,28.99,28.02,28.2,1385700.0],["2024-08-01",28.24,28.36,27.07,27.1,1459800.0],["2024-08-02",26.04,27.15,25.27,26.8,1574800.0],["2024-08-05",25.41,25.9,24.91,25.32,1309300.0],["2024-08-06",25.39,26.04,24.96,25.74,2432000.0],["2024-08-07",21.0,22.11,19.6,20.85,5722000.0],["2024-08-08",20.8,21.025,20.283,20.96,3648300.0],["2024-08-09",20.88,21.96,20.8,21.61,2221500.0],["2024-08-12",21.75,22.25,21.01,21.02,2024500.0],["2024-08-13",21.28,21.636,21.02,21.6,2007700.0],["2024-08-14",21.44,21.445,20.47,20.5,1840800.0],["2024-08-15",21.04,21.26,20.83,20.85,1815300.0],["2024-08-16",20.71,21.04,20.63,21.04,1212800.0],["2024-08-19",21.05,21.33,20.94,21.18,1465500.0],["2024-08-20",21.14,21.53,20.89,21.06,1163800.0],["2024-08-21",21.28,21.68,21.04,21.57,1323500.0],["2024-08-22",21.54,21.69,20.94,21.02,891700.0],["2024-08-23",21.23,21.902,21.15,21.8,937200.0],["2024-08-26",21.94,22.05,21.66,21.7,946600.0],["2024-08-27",21.6,21.75,21.35,21.59,732300.0],["2024-08-28",21.52,21.825,21.355,21.78,732500.0],["2024-08-29",22.04,22.29,21.87,22.15,1197600.0],["2024-08-30",22.26,23.53,22.26,23.49,3040400.0],["2024-09-03",23.17,24.22,23.145,23.59,2158100.0],["2024-09-04",23.53,24.21,23.24,23.79,1775100.0],["2024-09-05",23.93,24.11,23.335,23.69,1377400.0],["2024-09-06",23.77,23.94,22.81,23.19,1638700.0],["2024-09-09",23.78,23.935,23.18,23.54,2017400.0],["2024-09-10",23.49,23.555,22.38,23.14,1465400.0],["2024-09-11",23.13,23.22,22.23,22.9,1246000.0],["2024-09-12",22.99,23.585,22.35,23.25,1741100.0],["2024-09-13",23.57,24.19,23.37,24.15,1124300.0],["2024-09-16",24.33,24.66,24.17,24.31,1471400.0],["2024-09-17",24.54,25.38,24.54,24.82,1467200.0],["2024-09-18",24.78,25.19,24.425,24.44,1540300.0],["2024-09-19",17.6,17.97,13.93,16.46,19160300.0],["2024-09-20",16.35,17.11,15.75,16.62,19314500.0],["2024-09-23",16.65,17.225,16.46,17.19,3670500.0],["2024-09-24",17.38,17.44,16.97,17.15,2612300.0],["2024-09-25",17.11,17.21,16.51,16.65,2487400.0],["2024-09-26",16.92,17.133,16.62,16.72,2086100.0],["2024-09-27",16.95,17.27,16.78,16.8,1839700.0],["2024-09-30",16.65,17.012,16.6,16.76,1430500.0],["2024-10-01",16.89,16.89,16.13,16.18,1298600.0],["2024-10-02",16.16,16.63,15.9,16.33,1500900.0],["2024-10-03",16.32,16.32,15.8,15.82,1423800.0],["2024-10-04",16.06,16.46,15.95,16.3,1943100.0],["2024-10-07",16.27,16.34,15.955,16.09,1953600.0],["2024-10-08",16.27,16.554,16.06,16.32,2409800.0],["2024-10-09",16.5,16.661,16.225,16.44,2248400.0],["2024-10-10",16.26,16.56,16.16,16.45,1067700.0],["2024-10-11",16.37,16.51,16.085,16.1,1117600.0],["2024-10-14",16.13,16.13,15.54,15.73,2597300.0],["2024-10-15",15.66,15.95,15.46,15.77,2322200.0],["2024-10-16",15.79,16.64,15.69,16.57,3242800.0],["2024-10-17",16.31,17.08,16.23,16.68,2145700.0],["2024-10-18",16.75,16.87,16.37,16.85,1454800.0],["2024-10-21",16.92,17.03,16.32,16.35,1714400.0],["2024-10-22",16.37,16.38,16.025,16.13,1020500.0],["2024-10-23",16.06,16.24,15.76,15.86,1070200.0],["2024-10-24",15.84,16.32,15.54,15.55,1114200.0],["2024-10-25",15.63,15.845,15.325,15.45,1736300.0],["2024-10-28",15.72,15.98,15.63,15.83,3174200.0],["2024-10-29",15.77,16.07,15.6,15.64,1223600.0],["2024-10-30",15.53,15.97,15.315,15.38,869700.0],["2024-10-31",15.31,15.385,14.98,15.05,1038000.0],["2024-11-01",15.16,15.23,14.955,15.0,895800.0],["2024-11-04",14.98,15.4,14.91,15.15,1127700.0],["2024-11-05",15.04,15.9,14.93,15.79,1137300.0],["2024-11-06",16.19,16.44,15.61,16.38,1272500.0],["2024-11-07",16.25,16.635,16.24,16.53,1100700.0],["2024-11-08",16.56,16.65,16.075,16.61,1237600.0],["2024-11-11",17.0,17.08,16.71,17.06,1264000.0],["2024-11-12",17.01,17.38,16.84,17.18,2003400.0],["2024-11-13",14.9,15.0,13.77,13.9,5399000.0],["2024-11-14",13.91,14.65,13.85,13.98,2232400.0],["2024-11-15",14.07,14.07,13.39,13.77,2387900.0],["2024-11-18",13.91,13.93,13.53,13.9,2419200.0],["2024-11-19",13.81,13.91,13.555,13.67,1295000.0],["2024-11-20",13.52,13.99,13.5,13.98,1421300.0],["2024-11-21",13.92,15.13,13.92,14.97,1647100.0],["2024-11-22",15.16,15.71,15.05,15.44,1381600.0],["2024-11-25",15.71,16.02,15.62,15.75,1919200.0],["2024-11-26",15.64,15.72,15.01,15.27,1486400.0],["2024-11-27",15.37,15.73,15.31,15.48,1046800.0],["2024-11-29",15.37,15.66,15.35,15.57,572200.0],["2024-12-02",15.2,15.61,15.1,15.59,1796200.0],["2024-12-03",15.58,15.59,14.82,14.85,1283500.0],["2024-12-04",14.88,15.03,14.76,14.88,1321500.0],["2024-12-05",15.01,15.05,14.64,15.0,1294200.0],["2024-12-06",15.28,15.41,14.7,14.76,850500.0],["2024-12-09",14.85,15.95,14.84,15.84,1769400.0],["2024-12-10",15.93,16.02,15.42,15.74,1645800.0],["2024-12-11",15.63,15.84,15.355,15.41,2160000.0],["2024-12-12",15.32,15.43,14.67,14.86,814500.0],["2024-12-13",14.81,14.9,14.36,14.61,892500.0],["2024-12-16",14.56,14.96,14.44,14.89,2069700.0],["2024-12-17",14.92,15.3,14.677,14.74,1415400.0],["2024-12-18",14.76,15.01,14.36,14.5,1521800.0],["2024-12-19",14.45,14.49,13.86,14.19,2039900.0],["2024-12-20",14.02,14.51,13.96,14.34,6060800.0],["2024-12-23",14.35,14.61,14.115,14.49,1537500.0],["2024-12-24",14.49,14.6,14.365,14.53,356600.0],["2024-12-26",14.41,14.81,14.318,14.71,1964500.0],["2024-12-27",15.81,17.27,15.71,16.9,4317900.0],["2024-12-30",16.63,16.95,16.2,16.93,2357200.0],["2024-12-31",17.1,17.32,16.94,17.25,1439000.0],["2025-01-02",17.52,18.4,17.28,17.73,2041500.0],["2025-01-03",17.75,18.26,17.53,17.6,2131300.0],["2025-01-06",17.8,18.12,17.2,17.43,1857400.0],["2025-01-07",17.43,17.66,17.13,17.48,1440700.0],["2025-01-08",17.16,18.33,17.008,18.25,1528100.0],["2025-01-10",17.89,18.87,17.79,18.76,1957200.0],["2025-01-13",19.5,20.5,18.81,20.3,3122700.0],["2025-01-14",20.47,20.73,20.0,20.04,2682700.0],["2025-01-15",20.28,20.77,20.05,20.75,1473300.0],["2025-01-16",20.73,20.78,19.94,20.62,2474100.0],["2025-01-17",20.71,21.07,20.37,21.0,2916400.0],["2025-01-21",21.17,21.66,21.09,21.48,2238400.0],["2025-01-22",21.31,21.605,20.91,21.15,1925600.0],["2025-01-23",21.14,22.14,21.09,22.02,1867100.0],["2025-01-24",21.91,22.55,21.625,22.09,1762900.0],["2025-01-27",22.39,22.97,22.11,22.95,2265000.0],["2025-01-28",22.93,23.67,22.8,23.59,1876700.0],["2025-01-29",23.39,23.71,23.15,23.25,1728200.0],["2025-01-30",23.33,23.69,23.23,23.54,1848100.0],["2025-01-31",23.6,23.69,22.93,23.17,1591300.0],["2025-02-03",22.86,23.61,22.72,23.6,1153300.0],["2025-02-04",23.59,23.81,23.18,23.45,1092600.0],["2025-02-05",23.18,23.18,22.19,22.72,1680800.0],["2025-02-06",22.82,22.85,21.6,21.83,2013700.0],["2025-02-07",21.81,22.3,21.56,21.92,1557300.0],["2025-02-10",22.03,22.5,21.77,22.35,1808500.0],["2025-02-11",22.74,22.83,22.31,22.39,1489200.0],["2025-02-12",22.36,22.49,21.91,22.02,1236200.0],["2025-02-13",22.08,22.29,21.87,21.95,1158400.0],["2025-02-14",22.06,22.55,21.92,22.36,952800.0],["2025-02-18",22.36,22.98,22.21,22.79,1531900.0],["2025-02-19",23.13,24.09,23.005,23.69,2221400.0],["2025-02-20",23.57,23.97,22.85,23.88,1317000.0],["2025-02-21",23.97,24.292,23.14,23.2,1243000.0],["2025-02-24",23.23,23.55,22.75,23.03,1904100.0],["2025-02-25",23.09,23.455,22.76,22.98,1447300.0],["2025-02-26",22.69,23.38,22.68,23.0,1268600.0],["2025-02-27",23.03,23.75,22.83,22.88,2462500.0],["2025-02-28",26.55,26.76,21.59,22.53,5180900.0],["2025-03-03",22.31,22.9,21.67,22.0,3660900.0],["2025-03-04",21.67,21.84,20.904,21.56,2506900.0],["2025-03-05",21.64,21.97,21.365,21.69,1920100.0],["2025-03-06",21.5,21.64,20.97,21.05,1569700.0],["2025-03-07",20.94,21.36,20.58,20.8,1501000.0],["2025-03-10",20.41,20.56,19.535,19.82,2314700.0],["2025-03-11",19.85,20.115,19.54,19.95,1652100.0],["2025-03-12",20.03,20.19,19.67,20.03,1937000.0],["2025-03-13",20.08,20.24,19.8,19.84,1870800.0],["2025-03-14",19.98,20.63,19.73,20.36,1612600.0],["2025-03-17",20.31,20.929,20.27,20.91,1620700.0],["2025-03-18",20.81,21.269,20.5,21.21,1424600.0],["2025-03-19",21.17,21.75,20.824,21.71,1289200.0],["2025-03-20",21.48,22.06,21.48,21.68,1484400.0],["2025-03-21",21.46,22.04,21.33,21.86,5122400.0],["2025-03-24",22.15,22.32,21.92,22.05,1493300.0],["2025-03-25",22.08,22.14,21.49,21.49,1035900.0],["2025-03-26",21.54,21.91,21.36,21.84,1196200.0],["2025-03-27",21.92,22.45,21.7,22.31,1227300.0],["2025-03-28",22.24,22.273,21.69,21.9,1282800.0],["2025-03-31",22.13,22.79,22.113,22.34,1952000.0],["2025-04-01",22.52,23.22,22.33,23.09,1496300.0],["2025-04-02",22.77,23.175,22.59,22.98,1306200.0],["2025-04-03",22.425,23.26,21.99,23.15,1704600.0],["2025-04-04",22.5,22.96,22.17,22.6,1630000.0],["2025-04-07",22.0,22.37,21.038,21.43,1714700.0],["2025-04-08",22.06,22.45,21.11,21.51,2088700.0],["2025-04-09",21.25,23.04,21.19,22.56,1811400.0],["2025-04-10",22.38,22.59,21.705,22.26,1260800.0],["2025-04-11",22.16,22.485,21.485,22.34,855900.0],["2025-04-14",22.81,22.81,21.9,22.08,976800.0],["2025-04-15",22.07,22.28,21.71,21.81,1077200.0],["2025-04-16",21.69,21.745,21.06,21.4,1423100.0],["2025-04-17",21.22,21.56,20.63,21.44,1236500.0],["2025-04-21",21.29,21.445,20.725,21.37,978700.0],["2025-04-22",21.56,22.03,21.28,21.87,1426400.0],["2025-04-23",22.19,22.51,22.13,22.33,661800.0],["2025-04-24",22.35,22.96,22.285,22.9,769400.0],["2025-04-25",22.84,22.91,22.34,22.76,530300.0],["2025-04-28",22.77,22.89,22.375,22.75,504900.0],["2025-04-29",22.77,23.18,22.68,22.96,1146800.0],["2025-04-30",22.84,22.9,22.44,22.84,756600.0],["2025-05-01",22.9,23.09,22.28,22.8,636300.0],["2025-05-02",23.02,23.375,22.86,23.23,721300.0],["2025-05-05",23.09,23.42,22.9,23.4,987700.0],["2025-05-06",23.22,23.38,22.73,23.36,1042000.0],["2025-05-07",23.41,23.485,23.01,23.42,822100.0],["2025-05-08",23.28,23.77,23.08,23.37,1229500.0],["2025-05-09",22.77,22.805,20.35,21.19,3566400.0],["2025-05-12",21.2,22.01,20.83,22.0,1608600.0],["2025-05-13",22.08,22.125,21.43,21.68,1133300.0],["2025-05-14",21.75,22.145,21.59,21.86,1061300.0],["2025-05-15",21.74,22.07,21.16,21.95,1078300.0],["2025-05-16",21.97,22.695,21.918,22.3,1167000.0],["2025-05-19",22.01,22.235,21.0,21.5,1526300.0],["2025-05-20",21.5,21.95,21.34,21.87,1341200.0],["2025-05-21",21.62,21.685,21.16,21.19,893400.0],["2025-05-22",21.12,21.38,20.85,20.89,851200.0],["2025-05-23",20.74,20.805,20.49,20.52,822500.0],["2025-05-27",20.52,20.615,20.25,20.59,1120200.0],["2025-05-28",20.6,21.27,20.455,21.25,1177200.0],["2025-05-29",21.26,21.615,21.121,21.34,1069800.0],["2025-05-30",21.34,22.025,20.95,21.5,1128500.0],["2025-06-02",21.49,21.88,21.4,21.7,833200.0],["2025-06-03",21.68,22.08,21.18,21.98,1075700.0],["2025-06-04",22.39,22.93,21.28,21.3,1102400.0],["2025-06-05",21.37,21.71,21.285,21.36,604700.0],["2025-06-06",21.58,21.71,21.38,21.68,509300.0],["2025-06-09",21.85,22.41,21.48,21.97,822700.0],["2025-06-10",22.11,22.69,21.965,22.43,816200.0],["2025-06-11",22.43,22.48,21.66,21.69,969400.0],["2025-06-12",21.72,21.905,21.51,21.55,735200.0],["2025-06-13",21.24,21.36,20.845,21.03,819300.0],["2025-06-16",21.03,21.15,20.7,21.06,879600.0],["2025-06-17",20.87,21.571,20.79,21.53,878700.0],["2025-06-18",21.52,22.16,21.31,21.65,927900.0],["2025-06-20",21.61,21.73,20.71,20.98,1746400.0],["2025-06-23",20.89,20.91,20.36,20.79,1115100.0],["2025-06-24",20.87,21.297,20.675,21.26,1039600.0],["2025-06-25",21.26,21.27,20.89,20.91,890400.0],["2025-06-26",21.03,21.5,20.94,21.46,1090800.0],["2025-06-27",21.48,22.13,21.12,21.91,2651500.0],["2025-06-30",21.89,22.335,21.82,22.0,1091300.0],["2025-07-01",21.83,22.55,21.65,22.06,1012000.0],["2025-07-02",21.89,22.095,21.11,21.24,1057800.0],["2025-07-03",21.29,21.685,21.09,21.46,605500.0],["2025-07-07",21.46,21.52,21.195,21.45,783900.0],["2025-07-08",21.66,24.535,21.48,24.27,3686600.0],["2025-07-09",24.4,24.66,23.14,23.78,1603400.0],["2025-07-10",23.76,23.9,23.11,23.61,938400.0],["2025-07-11",23.46,23.6,23.05,23.21,739900.0],["2025-07-14",23.2,23.505,23.06,23.47,724800.0],["2025-07-15",23.42,23.6,23.09,23.24,657200.0],["2025-07-16",23.32,23.34,22.602,23.02,793800.0],["2025-07-17",23.01,23.11,22.69,23.01,1106800.0],["2025-07-18",23.1,23.1,21.83,22.0,1281800.0],["2025-07-21",22.24,22.99,21.977,22.94,916200.0],["2025-07-22",23.0,23.32,22.835,22.98,805500.0],["2025-07-23",23.13,23.54,22.94,23.46,796900.0],["2025-07-24",23.44,23.67,22.93,23.0,922600.0],["2025-07-25",23.12,23.41,22.88,23.11,891700.0],["2025-07-28",23.11,23.355,22.91,23.2,845000.0],["2025-07-29",23.36,23.51,22.82,22.83,745700.0],["2025-07-30",22.95,23.67,22.83,23.5,702500.0],["2025-07-31",23.34,23.81,23.12,23.51,1180300.0],["2025-08-01",23.49,23.49,22.36,22.49,1211000.0],["2025-08-04",22.48,23.29,22.29,23.18,710600.0],["2025-08-05",23.23,23.34,22.65,23.22,1062700.0],["2025-08-06",23.18,23.725,23.0,23.49,966500.0],["2025-08-07",23.64,24.0,22.915,23.06,1971600.0],["2025-08-08",26.21,26.38,21.7,22.85,2655400.0],["2025-08-11",22.83,23.21,21.54,21.75,1416600.0],["2025-08-12",21.75,22.085,21.26,21.78,1021300.0],["2025-08-13",21.95,23.2,21.71,23.06,1447100.0],["2025-08-14",22.98,23.03,22.26,22.55,1051500.0],["2025-08-15",22.69,23.435,22.56,23.4,1010100.0],["2025-08-18",23.65,24.23,23.6,23.78,880100.0],["2025-08-19",23.43,23.72,22.63,22.74,1435800.0],["2025-08-20",22.8,23.055,22.41,22.56,718400.0],["2025-08-21",22.4,23.335,22.35,23.13,815200.0],["2025-08-22",23.14,23.81,22.91,23.53,778600.0],["2025-08-25",23.39,23.44,22.845,23.14,825600.0],["2025-08-26",23.07,23.36,22.26,22.64,1575700.0],["2025-08-27",22.74,23.405,22.635,23.02,885300.0],["2025-08-28",23.04,23.29,22.81,23.25,647900.0],["2025-08-29",23.25,23.88,23.165,23.67,1081700.0],["2025-09-02",23.48,23.74,23.17,23.41,740600.0],["2025-09-03",23.41,23.73,23.145,23.54,792600.0],["2025-09-04",23.53,23.56,23.28,23.56,815300.0],["2025-09-05",23.47,23.53,22.25,22.55,979900.0],["2025-09-08",22.65,22.875,22.58,22.85,1125200.0],["2025-09-09",22.95,23.05,22.53,22.97,861800.0],["2025-09-10",22.84,22.91,22.425,22.63,808900.0],["2025-09-11",22.8,23.2,22.57,23.17,799800.0],["2025-09-12",23.08,23.08,22.5,22.51,801600.0],["2025-09-15",22.71,22.74,22.04,22.13,1023700.0],["2025-09-16",22.07,22.285,21.7,21.77,1744700.0],["2025-09-17",21.88,22.23,21.53,21.63,928700.0],["2025-09-18",21.63,22.73,21.41,22.52,1343300.0],["2025-09-19",22.37,22.465,21.56,21.62,2774600.0],["2025-09-22",21.72,22.19,21.72,22.13,918900.0],["2025-09-23",22.11,22.195,21.43,21.47,886700.0],["2025-09-24",21.61,21.86,21.35,21.7,1279300.0],["2025-09-25",21.63,21.86,21.162,21.36,1022300.0],["2025-09-26",21.53,21.725,21.33,21.46,898000.0],["2025-09-29",21.53,21.64,21.33,21.42,969300.0],["2025-09-30",21.44,21.62,20.97,21.52,1060800.0],["2025-10-01",21.38,21.66,21.1,21.22,1128200.0],["2025-10-02",21.18,21.37,20.07,20.55,1517500.0],["2025-10-03",20.54,21.01,20.47,20.59,1064400.0],["2025-10-06",20.61,20.91,20.11,20.19,1365100.0],["2025-10-07",20.25,20.27,19.705,20.0,2311800.0],["2025-10-08",20.13,20.77,19.925,20.58,1419000.0],["2025-10-09",20.74,21.275,20.52,20.57,1320200.0],["2025-10-10",20.53,20.66,20.0,20.1,1745100.0],["2025-10-13",20.22,20.44,19.835,20.43,1241700.0],["2025-10-14",20.28,20.76,20.185,20.23,868200.0],["2025-10-15",20.27,20.53,20.14,20.32,1039700.0],["2025-10-16",20.39,22.91,20.275,21.33,7495600.0],["2025-10-17",20.68,20.68,17.977,19.34,4632200.0],["2025-10-20",19.35,19.955,19.198,19.63,1390100.0],["2025-10-21",19.46,19.785,19.28,19.41,1340000.0],["2025-10-22",19.62,19.77,18.85,19.17,959500.0],["2025-10-23",19.14,19.5,18.94,19.5,1238200.0],["2025-10-24",19.66,19.66,19.27,19.49,840700.0],["2025-10-27",19.56,19.77,19.39,19.53,851800.0],["2025-10-28",19.64,19.64,19.04,19.23,896100.0],["2025-10-29",19.23,19.4,19.0,19.09,992800.0],["2025-10-30",19.07,19.19,18.55,18.65,781000.0],["2025-10-31",18.72,18.94,18.48,18.71,1058400.0],["2025-11-03",18.71,18.71,18.05,18.43,1328700.0],["2025-11-04",18.28,18.84,18.03,18.57,1332800.0],["2025-11-05",18.79,19.12,18.503,18.88,1457500.0],["2025-11-06",18.8,18.81,17.985,18.01,1891600.0],["2025-11-07",20.67,22.45,20.0,22.37,4592000.0],["2025-11-10",22.57,23.98,22.21,23.62,3637500.0],["2025-11-11",23.79,23.877,23.315,23.81,2401600.0],["2025-11-12",24.32,24.865,24.03,24.07,2061900.0],["2025-11-13",23.8,24.548,23.72,24.42,1425800.0],["2025-11-14",24.07,24.72,23.752,24.55,1418400.0],["2025-11-17",25.5,27.25,25.36,26.82,3650600.0],["2025-11-18",26.36,26.53,25.56,25.85,1902200.0],["2025-11-19",25.83,26.01,25.32,25.4,1526200.0],["2025-11-20",25.36,25.6,24.43,24.83,2266600.0],["2025-11-21",24.59,26.04,24.59,25.86,1159300.0],["2025-11-24",26.39,26.65,25.805,26.33,1773900.0],["2025-11-25",26.62,27.51,26.17,26.77,1490900.0],["2025-11-26",26.79,27.175,26.55,26.7,1291800.0],["2025-11-28",26.87,26.99,26.33,26.37,480100.0],["2025-12-01",26.5,26.65,25.11,25.27,1643500.0],["2025-12-02",25.4,25.5,24.87,24.95,1301100.0],["2025-12-03",24.84,25.08,24.47,24.55,1051000.0],["2025-12-04",24.59,24.61,23.75,24.15,1154600.0],["2025-12-05",24.13,24.34,23.82,24.02,1253200.0],["2025-12-08",24.09,24.72,23.78,24.7,1255300.0],["2025-12-09",24.99,25.27,24.45,24.72,999300.0],["2025-12-10",24.55,25.2,24.46,25.17,1372100.0],["2025-12-11",25.07,26.035,25.07,26.01,1214200.0],["2025-12-12",26.11,26.79,25.772,26.71,1590100.0],["2025-12-15",26.75,26.839,26.12,26.34,1485700.0],["2025-12-16",26.36,26.73,25.875,26.01,1457200.0],["2025-12-17",25.92,26.22,25.58,25.99,2423300.0],["2025-12-18",25.81,26.41,25.81,26.16,1046500.0],["2025-12-19",26.13,26.79,26.06,26.63,2497400.0],["2025-12-22",26.63,27.76,26.63,26.96,1615800.0],["2025-12-23",26.96,27.4,25.31,25.57,1845200.0],["2025-12-24",25.31,26.073,25.31,25.51,789900.0],["2025-12-26",25.37,25.96,25.139,25.8,1006200.0],["2025-12-29",25.72,26.235,25.38,25.62,1184300.0],["2025-12-30",25.53,25.98,25.39,25.84,1035600.0],["2025-12-31",25.8,26.13,25.65,25.68,761100.0],["2026-01-02",25.64,26.01,25.4,25.74,880800.0],["2026-01-05",25.8,26.92,25.8,26.66,1301700.0],["2026-01-06",26.7,26.905,26.3,26.67,1621800.0],["2026-01-07",26.67,26.87,26.21,26.8,1274600.0],["2026-01-08",27.51,28.49,27.2,27.43,1510300.0],["2026-01-09",27.45,27.86,26.93,26.99,1345300.0],["2026-01-12",27.1,28.63,27.03,28.42,1660200.0],["2026-01-13",28.71,28.75,25.18,25.24,2558700.0],["2026-01-14",25.15,26.29,25.05,26.12,1537700.0],["2026-01-15",26.0,26.15,24.26,24.31,1419500.0],["2026-01-16",24.29,24.92,24.1,24.52,1348600.0],["2026-01-20",25.045,25.67,24.77,25.38,1675400.0],["2026-01-21",25.71,25.78,24.941,25.45,1182200.0],["2026-01-22",25.39,25.39,24.62,25.0,1430100.0],["2026-01-23",25.0,25.35,24.65,25.22,1953700.0],["2026-01-26",25.23,25.45,24.74,24.84,1582500.0],["2026-01-27",24.4,24.6,23.94,24.25,1176200.0],["2026-01-28",24.4,24.63,23.98,24.53,1503400.0],["2026-01-29",24.51,24.82,23.49,24.12,1449000.0],["2026-01-30",23.92,24.06,23.35,23.87,1418300.0],["2026-02-02",23.87,24.3,23.529,24.21,1622100.0],["2026-02-03",24.07,24.316,23.06,23.24,1943300.0],["2026-02-04",23.21,23.49,22.705,22.77,1209800.0],["2026-02-05",22.78,23.59,21.89,21.92,1440200.0],["2026-02-06",21.93,22.455,21.49,21.95,1012600.0],["2026-02-09",21.78,21.91,21.25,21.65,1119800.0],["2026-02-10",21.71,21.89,21.48,21.52,695300.0],["2026-02-11",21.61,21.745,20.75,21.55,1018800.0],["2026-02-12",21.55,21.75,20.885,20.98,1644900.0],["2026-02-13",21.2,21.38,20.61,20.69,2182700.0],["2026-02-17",20.71,21.1,20.16,20.35,1480600.0],["2026-02-18",20.34,20.655,20.14,20.36,1179300.0],["2026-02-19",20.3,20.77,20.02,20.76,1190600.0],["2026-02-20",20.69,21.09,20.51,20.98,1071700.0],["2026-02-23",20.87,21.465,20.745,21.31,2131100.0],["2026-02-24",21.3,21.335,20.595,20.78,1067100.0],["2026-02-25",20.96,21.46,20.79,21.33,1002800.0],["2026-02-26",21.23,22.33,21.03,22.25,1854900.0],["2026-02-27",19.88,20.22,16.755,17.69,5205200.0],["2026-03-02",17.27,18.21,17.22,17.6,2551200.0],["2026-03-03",17.545,18.13,17.17,17.52,2021800.0],["2026-03-04",17.54,18.065,17.37,17.79,2389200.0],["2026-03-05",17.67,17.835,17.26,17.62,2995400.0],["2026-03-06",17.48,18.49,17.16,18.31,1810400.0],["2026-03-09",18.13,18.47,17.615,18.25,1518400.0],["2026-03-10",18.32,18.5,17.79,17.91,1260400.0],["2026-03-11",17.65,17.82,17.25,17.51,1765400.0],["2026-03-12",17.38,17.9,17.34,17.5,1708400.0],["2026-03-13",17.5,17.645,17.0,17.5,1489400.0],["2026-03-16",17.56,17.96,17.34,17.42,1367500.0],["2026-03-17",17.52,18.22,17.505,18.05,1151000.0],["2026-03-18",18.05,18.295,17.72,17.87,1297200.0],["2026-03-19",17.87,18.28,17.695,18.18,1216600.0],["2026-03-20",18.17,18.29,17.81,18.13,2245300.0],["2026-03-23",18.21,18.6,17.64,18.01,2140100.0],["2026-03-24",17.85,18.15,17.59,18.05,1503400.0],["2026-03-25",18.27,18.355,17.195,17.75,1226500.0],["2026-03-26",17.73,18.28,17.4,17.79,825700.0],["2026-03-27",17.79,17.96,17.1,17.27,824900.0],["2026-03-30",17.27,17.45,16.97,16.97,970300.0],["2026-03-31",16.9,17.25,16.6,16.98,1206500.0],["2026-04-01",17.06,17.16,16.59,16.86,1006500.0],["2026-04-02",16.7,16.805,16.28,16.6,1157200.0],["2026-04-06",16.5,16.9,16.4,16.78,759500.0],["2026-04-07",16.95,17.17,16.54,17.16,1467000.0],["2026-04-08",17.49,17.555,16.84,16.93,1442500.0],["2026-04-09",16.86,16.88,16.41,16.53,1192100.0],["2026-04-10",16.52,16.566,16.1,16.3,946300.0],["2026-04-13",16.28,17.005,16.16,16.98,1541700.0],["2026-04-14",16.92,17.21,16.78,17.17,2118500.0],["2026-04-15",17.21,17.49,17.05,17.39,1553100.0],["2026-04-16",17.45,18.0,17.33,17.93,1301800.0],["2026-04-17",17.93,18.51,17.93,18.12,1086100.0],["2026-04-20",17.98,18.66,17.97,18.64,1075800.0],["2026-04-21",18.69,18.98,17.98,18.02,1301800.0],["2026-04-22",18.02,18.12,17.51,17.99,1475100.0],["2026-04-23",17.99,17.99,17.37,17.67,817900.0],["2026-04-24",17.72,18.185,17.57,18.17,1439900.0],["2026-04-27",18.17,18.61,18.115,18.41,1499000.0],["2026-04-28",18.53,18.84,18.3,18.38,1345500.0],["2026-04-29",18.25,18.475,18.08,18.42,1098100.0],["2026-04-30",18.25,18.605,17.91,18.58,1374800.0],["2026-05-01",18.67,18.975,18.49,18.6,1781800.0],["2026-05-04",18.54,19.115,18.5,18.91,1675900.0],["2026-05-05",18.84,19.075,18.64,18.98,1304800.0],["2026-05-06",18.99,19.125,18.62,18.7,1498700.0],["2026-05-07",18.76,19.31,18.6,19.16,1830100.0],["2026-05-08",23.39,23.76,21.192,23.72,4411500.0],["2026-05-11",23.99,24.39,22.323,22.55,2905900.0],["2026-05-12",22.55,23.48,22.24,23.45,2372900.0],["2026-05-13",23.12,23.72,22.9,23.51,1546100.0],["2026-05-14",23.43,23.69,22.82,22.87,1211900.0],["2026-05-15",22.85,23.29,22.57,23.25,945100.0],["2026-05-18",23.23,24.38,23.23,24.05,1850900.0],["2026-05-19",24.46,25.1,24.25,24.6,2161200.0],["2026-05-20",24.6,25.7,24.14,25.64,2031300.0],["2026-05-21",25.56,25.897,24.645,24.69,1424600.0],["2026-05-22",24.73,25.105,24.28,24.88,1464400.0],["2026-05-26",25.7,25.8,24.92,25.05,1107700.0],["2026-05-27",24.59,25.79,24.55,25.48,2256700.0],["2026-05-28",25.46,25.85,25.269,25.69,1222600.0],["2026-05-29",25.68,25.905,25.275,25.56,1307700.0],["2026-06-01",25.61,26.43,25.505,26.2,1822900.0],["2026-06-02",26.2,26.2,25.105,25.12,2142700.0],["2026-06-03",25.02,25.14,24.7,24.99,1403100.0],["2026-06-04",25.08,25.99,25.08,25.48,953900.0],["2026-06-05",25.47,26.09,25.185,25.86,1229200.0],["2026-06-08",25.96,26.415,25.69,25.92,1612900.0],["2026-06-09",25.84,26.24,25.7,25.83,1588400.0],["2026-06-10",25.96,26.125,25.5,25.89,1122300.0],["2026-06-11",25.95,26.085,25.495,25.65,1200800.0],["2026-06-12",25.65,26.74,25.185,26.63,1313500.0],["2026-06-15",26.65,27.17,25.93,26.91,1373100.0],["2026-06-16",26.91,27.36,26.49,26.6,1757500.0],["2026-06-17",26.57,26.84,26.15,26.31,1178700.0],["2026-06-18",26.62,26.66,25.95,26.08,3065100.0],["2026-06-22",26.43,26.925,26.25,26.28,1938700.0],["2026-06-23",26.5,26.775,26.325,26.63,1276800.0],["2026-06-24",26.8,27.19,26.79,26.89,898300.0],["2026-06-25",26.89,27.38,26.85,27.38,795200.0],["2026-06-26",27.25,28.57,27.25,28.51,1597400.0],["2026-06-29",28.46,28.99,28.25,28.86,1279400.0],["2026-06-30",28.68,29.21,28.62,28.83,1259700.0],["2026-07-01",29.25,30.1,29.084,29.45,1498800.0],["2026-07-02",29.69,30.325,29.51,30.22,942900.0],["2026-07-06",30.22,31.07,29.985,30.93,1637124.899789],["2026-07-07",30.99,31.3601,30.17,30.78,1133387.783805],["2026-07-08",30.55,31.21,30.34,30.76,1847620.01661],["2026-07-09",30.32,31.12,30.17,31.07,1186846.293084],["2026-07-10",30.97,31.14,30.36,30.65,990142.31734],["2026-07-13",30.89,32,30.835,31.98,1161632.166212],["2026-07-14",31.505,32.4,31.144,32.36,1198306.636185],["2026-07-15",32.34,32.54,31.945,32.34,1179974.275132],["2026-07-16",32.31,33.065,31.81,31.86,1517829.715684],["2026-07-17",31.54,32.355,31.25,31.93,961996.435084],["2026-07-20",31.97,32.235,31.505,31.77,686780.57569],["2026-07-21",32,32.315,31.66,32.24,873863.401404],["2026-07-22",32.67,32.7,31.035,31.35,968989.778273],["2026-07-23",31.26,31.33,30.68,30.7,747147.107266],["2026-07-24",31.45,31.73,30.83,31.19,644559.719435],["2026-07-27",31.44,31.845,31.25,31.59,994725.966265],["2026-07-28",30.87,31.045,29.93,30.76,1735913.439339],["2026-07-29",30.76,31.75,30.67,31.37,1090596.442573],["2026-07-30",31,31.59,30.415,31.49,696726.091524],["2026-07-31",31.4,31.84,31.015,31.13,974561.24047],["2026-08-03",31.32,31.82,31.31,31.53,901389.842848],["2026-08-04",31.04,31.71,31.04,31.48,752736.192049],["2026-08-05",31.33,31.82,31.08,31.37,641814.782235],["2026-08-06",31.36,31.425,30.15,30.21,1864191.613316],["2026-08-07",25.56,29.25,25.095,28.1,3244234.471819],["2026-08-10",27.85,28.87,27.85,28.665,293721.069922],["2026-08-11",27.71,28.23,26.31,26.57,1298660.787155],["2026-08-12",26.27,26.311,25.39,25.42,2151582.365442],["2026-08-13",25.74,26.31,25.715,25.89,1134002.110212],["2026-08-14",25.76,26.46,25.72,26.28,850491.981551]]}