{"t":"PNTG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-10-01",6.15,18.8,6.15,15.09,245300.0],["2019-10-02",14.63,17.88,14.0,16.66,410100.0],["2019-10-03",15.25,16.99,14.46,15.35,558700.0],["2019-10-04",15.11,16.54,14.62,16.0,752200.0],["2019-10-07",15.94,19.255,15.84,17.81,721500.0],["2019-10-08",17.45,19.16,17.29,18.63,666300.0],["2019-10-09",18.63,21.83,18.63,20.62,571700.0],["2019-10-10",20.72,21.49,19.65,19.9,603300.0],["2019-10-11",19.98,20.57,18.8,18.97,390200.0],["2019-10-14",18.81,19.825,17.472,18.18,387100.0],["2019-10-15",18.08,18.93,17.555,18.4,281700.0],["2019-10-16",18.3,19.2,18.035,18.48,245100.0],["2019-10-17",18.58,18.81,18.12,18.27,303800.0],["2019-10-18",18.16,18.99,18.0,18.21,292000.0],["2019-10-21",18.41,18.58,18.03,18.41,240400.0],["2019-10-22",18.18,18.4,17.33,18.05,553800.0],["2019-10-23",17.87,19.98,17.32,19.48,175000.0],["2019-10-24",19.58,20.56,19.05,19.18,133300.0],["2019-10-25",19.17,20.25,17.831,18.19,209800.0],["2019-10-28",18.09,19.161,17.955,18.09,72800.0],["2019-10-29",17.86,18.99,17.86,18.94,112500.0],["2019-10-30",18.51,19.09,18.09,18.67,47400.0],["2019-10-31",18.65,18.78,17.32,17.99,523600.0],["2019-11-01",17.97,20.11,17.97,20.07,191200.0],["2019-11-04",20.04,20.19,18.28,20.08,77500.0],["2019-11-05",20.12,20.9,19.61,20.06,261500.0],["2019-11-06",20.05,21.16,19.51,19.72,156600.0],["2019-11-07",19.8,20.385,19.11,19.19,159500.0],["2019-11-08",18.91,19.63,18.57,18.67,105100.0],["2019-11-11",18.53,19.29,18.1,18.2,130400.0],["2019-11-12",18.2,19.548,17.31,17.72,168300.0],["2019-11-13",18.03,18.75,15.51,16.28,244400.0],["2019-11-14",16.03,18.6,15.76,18.54,180200.0],["2019-11-15",18.66,19.59,17.92,19.47,87200.0],["2019-11-18",19.45,22.34,18.5,21.56,154700.0],["2019-11-19",21.75,23.84,21.256,23.08,123000.0],["2019-11-20",23.0,25.0,22.806,24.72,139100.0],["2019-11-21",24.9,26.75,24.05,24.41,223500.0],["2019-11-22",24.51,24.51,22.11,22.94,82200.0],["2019-11-25",22.88,25.153,22.31,24.46,104300.0],["2019-11-26",24.45,25.42,22.22,22.71,133600.0],["2019-11-27",22.83,23.55,22.09,22.76,74200.0],["2019-11-29",22.7,23.68,22.168,23.42,36600.0],["2019-12-02",23.48,23.755,22.62,23.07,133700.0],["2019-12-03",23.1,24.81,23.0,24.58,119600.0],["2019-12-04",24.65,25.445,24.036,25.0,157700.0],["2019-12-05",25.0,25.42,24.72,25.0,153700.0],["2019-12-06",25.13,26.25,24.8,26.19,196000.0],["2019-12-09",25.74,26.75,25.3,26.43,179500.0],["2019-12-10",26.5,28.21,26.06,28.14,131400.0],["2019-12-11",28.02,29.61,26.9,29.26,164900.0],["2019-12-12",29.5,31.496,29.18,30.655,242500.0],["2019-12-13",30.6,31.24,29.08,29.41,170000.0],["2019-12-16",29.62,32.34,29.55,29.83,269400.0],["2019-12-17",29.57,31.33,29.18,31.07,270100.0],["2019-12-18",31.11,32.35,30.645,32.17,261000.0],["2019-12-19",32.5,33.73,32.5,33.12,330300.0],["2019-12-20",33.17,35.57,32.7,34.92,945800.0],["2019-12-23",34.81,35.41,34.16,34.49,132800.0],["2019-12-24",34.76,35.99,34.02,34.59,84100.0],["2019-12-26",34.5,35.747,34.467,34.78,69200.0],["2019-12-27",34.81,34.87,28.76,32.18,272500.0],["2019-12-30",32.15,32.15,29.83,31.69,153700.0],["2019-12-31",31.61,33.21,31.0,33.07,113400.0],["2020-01-02",33.02,33.135,31.47,32.16,184300.0],["2020-01-03",31.64,32.71,31.37,32.315,166100.0],["2020-01-06",31.7,32.58,31.7,31.99,128100.0],["2020-01-07",31.88,32.406,31.73,31.91,74800.0],["2020-01-08",31.89,32.22,31.375,31.52,61300.0],["2020-01-09",31.72,31.8,29.85,30.24,86100.0],["2020-01-10",30.18,30.3,29.49,29.62,101000.0],["2020-01-13",29.57,30.0,27.51,28.34,152500.0],["2020-01-14",28.13,28.24,26.66,26.95,175900.0],["2020-01-15",25.74,27.91,25.17,27.45,122500.0],["2020-01-16",27.32,28.24,26.89,27.34,107000.0],["2020-01-17",27.36,27.63,26.89,27.13,126200.0],["2020-01-21",26.77,27.22,26.57,27.11,90200.0],["2020-01-22",27.16,27.82,26.18,27.33,264400.0],["2020-01-23",27.33,29.25,27.33,28.98,171900.0],["2020-01-24",28.71,28.98,26.15,26.97,116300.0],["2020-01-27",26.56,27.19,26.3,26.96,94000.0],["2020-01-28",27.07,27.278,26.56,26.68,94600.0],["2020-01-29",26.48,26.6,25.06,25.36,71000.0],["2020-01-30",25.05,27.105,24.09,26.61,195700.0],["2020-01-31",26.31,27.24,26.08,26.4,162100.0],["2020-02-03",26.79,26.885,25.61,26.2,101300.0],["2020-02-04",26.56,28.85,26.56,28.2,150800.0],["2020-02-05",28.53,28.6,27.28,28.11,164400.0],["2020-02-06",28.25,28.38,27.33,27.73,56900.0],["2020-02-07",27.6,28.11,27.14,27.97,265300.0],["2020-02-10",27.96,31.25,27.95,30.5,181800.0],["2020-02-11",30.48,33.0,30.2,31.09,159000.0],["2020-02-12",31.36,32.95,30.7,32.49,123300.0],["2020-02-13",32.31,33.13,32.07,32.3,81400.0],["2020-02-14",32.2,33.006,30.01,30.69,88500.0],["2020-02-18",30.56,31.86,30.02,30.66,42300.0],["2020-02-19",30.66,31.549,29.715,31.49,127600.0],["2020-02-20",31.3,32.61,29.85,31.79,103700.0],["2020-02-21",31.9,32.97,30.9,31.89,45500.0],["2020-02-24",30.91,32.96,30.6,31.75,95900.0],["2020-02-25",31.84,32.5,30.14,30.86,66800.0],["2020-02-26",30.64,32.495,30.24,31.53,87400.0],["2020-02-27",30.87,32.5,27.83,31.41,87900.0],["2020-02-28",30.37,31.1,25.855,27.17,193900.0],["2020-03-02",26.5,28.27,26.46,26.905,83700.0],["2020-03-03",26.95,28.007,26.07,26.65,97200.0],["2020-03-04",27.09,28.46,26.915,28.0,100700.0],["2020-03-05",26.32,27.751,21.8,25.76,341800.0],["2020-03-06",24.57,28.05,24.57,27.57,163400.0],["2020-03-09",25.59,25.59,22.33,23.01,386100.0],["2020-03-10",22.8,23.83,20.36,21.71,343900.0],["2020-03-11",21.07,21.164,17.665,18.22,293800.0],["2020-03-12",16.8,19.49,15.04,15.17,254600.0],["2020-03-13",15.46,17.01,15.084,15.4,399400.0],["2020-03-16",13.88,15.26,12.58,12.6,173000.0],["2020-03-17",12.61,14.725,12.21,13.5,266900.0],["2020-03-18",13.16,13.16,9.4,10.13,262600.0],["2020-03-19",10.19,13.92,10.16,12.68,239400.0],["2020-03-20",12.6,14.52,12.37,13.49,342000.0],["2020-03-23",15.01,15.45,13.48,14.32,121100.0],["2020-03-24",15.47,16.6,14.78,15.86,189800.0],["2020-03-25",15.86,16.6,13.75,14.72,172000.0],["2020-03-26",15.06,16.65,14.42,16.55,163700.0],["2020-03-27",15.85,16.66,14.7,15.09,100900.0],["2020-03-30",15.13,16.6,14.78,15.51,91100.0],["2020-03-31",15.22,15.87,13.54,14.16,185300.0],["2020-04-01",13.2,14.18,12.45,13.89,112300.0],["2020-04-02",13.99,14.655,13.67,14.26,137800.0],["2020-04-03",14.23,15.82,14.23,15.0,158500.0],["2020-04-06",15.77,17.06,15.45,16.45,97500.0],["2020-04-07",16.71,17.81,15.35,16.23,150700.0],["2020-04-08",16.39,19.71,15.5,17.32,117700.0],["2020-04-09",17.91,19.59,17.57,19.07,97500.0],["2020-04-13",18.61,18.75,17.02,17.305,122800.0],["2020-04-14",18.08,18.98,17.15,17.5,71600.0],["2020-04-15",16.53,17.993,15.92,16.49,146500.0],["2020-04-16",16.31,17.53,15.48,17.33,140600.0],["2020-04-17",17.84,19.285,17.228,19.12,134100.0],["2020-04-20",18.18,18.53,16.889,17.49,106000.0],["2020-04-21",16.66,17.34,16.66,16.67,86600.0],["2020-04-22",17.21,17.701,16.95,17.05,106700.0],["2020-04-23",17.28,17.59,16.79,16.94,100500.0],["2020-04-24",17.01,17.36,16.77,17.15,58900.0],["2020-04-27",17.13,17.67,16.91,17.21,131400.0],["2020-04-28",17.75,18.32,16.87,18.27,110600.0],["2020-04-29",19.06,20.8,18.26,20.19,174100.0],["2020-04-30",19.53,19.9,18.7,19.79,133300.0],["2020-05-01",19.23,19.449,17.62,18.85,185700.0],["2020-05-04",18.44,18.808,18.02,18.4,96300.0],["2020-05-05",18.92,20.25,17.56,17.61,134100.0],["2020-05-06",17.83,18.71,16.11,16.5,161300.0],["2020-05-07",16.94,17.512,16.0,16.53,130000.0],["2020-05-08",16.96,19.51,16.54,19.09,160900.0],["2020-05-11",18.67,19.81,17.16,17.46,164200.0],["2020-05-12",17.44,17.625,16.74,16.96,171300.0],["2020-05-13",16.77,17.52,15.8,17.41,246500.0],["2020-05-14",17.29,19.69,17.29,19.52,256800.0],["2020-05-15",19.76,22.42,18.79,21.6,284100.0],["2020-05-18",22.48,25.8,21.96,25.64,161500.0],["2020-05-19",25.55,25.55,23.265,23.32,151800.0],["2020-05-20",23.92,25.7,23.7,24.05,197600.0],["2020-05-21",24.59,25.065,23.57,23.84,123900.0],["2020-05-22",24.06,24.95,23.13,24.89,114600.0],["2020-05-26",26.01,26.69,25.02,26.21,180900.0],["2020-05-27",25.82,28.52,25.63,27.56,278500.0],["2020-05-28",28.15,28.78,24.9,25.29,159300.0],["2020-05-29",25.17,25.58,23.93,25.49,137000.0],["2020-06-01",25.43,25.65,23.51,23.95,157600.0],["2020-06-02",23.95,24.96,22.995,24.24,121400.0],["2020-06-03",24.72,27.05,24.41,26.4,119700.0],["2020-06-04",25.96,27.39,25.57,26.68,87700.0],["2020-06-05",26.8,28.25,26.4,26.88,139900.0],["2020-06-08",27.56,28.23,27.07,27.88,75100.0],["2020-06-09",27.58,28.64,26.93,28.24,120600.0],["2020-06-10",28.17,28.17,26.02,26.07,81500.0],["2020-06-11",24.7,25.15,22.72,22.725,136300.0],["2020-06-12",24.67,24.99,23.47,24.68,116500.0],["2020-06-15",23.62,24.61,23.49,24.53,83200.0],["2020-06-16",25.04,25.04,24.22,24.6,169500.0],["2020-06-17",24.65,25.3,24.04,24.17,119000.0],["2020-06-18",23.97,24.774,23.84,24.65,94600.0],["2020-06-19",24.7,24.85,22.89,23.58,325200.0],["2020-06-22",23.39,23.89,22.87,23.82,104500.0],["2020-06-23",24.32,24.32,22.5,22.61,105600.0],["2020-06-24",22.01,22.64,20.16,20.17,189200.0],["2020-06-25",20.18,21.35,19.805,21.33,208800.0],["2020-06-26",21.04,21.61,20.37,20.85,851300.0],["2020-06-29",21.36,23.45,21.32,22.37,122800.0],["2020-06-30",22.17,23.24,21.84,22.6,86300.0],["2020-07-01",22.54,23.12,22.29,22.87,96400.0],["2020-07-02",23.5,23.5,21.18,22.88,165300.0],["2020-07-06",23.37,23.37,22.195,22.84,63100.0],["2020-07-07",22.51,22.69,21.36,21.42,89700.0],["2020-07-08",21.26,21.99,20.85,21.81,58900.0],["2020-07-09",21.75,22.58,21.12,22.07,146200.0],["2020-07-10",22.23,22.55,20.93,21.64,142700.0],["2020-07-13",22.0,22.326,20.56,20.61,70400.0],["2020-07-14",20.8,21.415,20.5,21.24,58500.0],["2020-07-15",21.92,22.68,21.72,22.19,106600.0],["2020-07-16",22.18,22.25,20.99,21.44,97500.0],["2020-07-17",21.32,21.55,20.09,20.09,199400.0],["2020-07-20",20.0,21.64,19.99,20.7,103200.0],["2020-07-21",22.74,23.18,21.73,22.5,146100.0],["2020-07-22",22.15,22.15,21.53,22.04,53000.0],["2020-07-23",21.82,22.35,21.69,21.97,85900.0],["2020-07-24",22.02,22.5,21.815,21.97,90000.0],["2020-07-27",21.86,23.29,21.86,22.93,146700.0],["2020-07-28",22.64,23.99,22.34,22.86,117000.0],["2020-07-29",22.94,24.18,22.94,24.14,100000.0],["2020-07-30",23.58,25.94,23.58,24.92,132200.0],["2020-07-31",24.63,25.75,24.05,25.06,161500.0],["2020-08-03",25.21,26.41,24.85,25.37,130500.0],["2020-08-04",25.06,26.225,24.89,24.96,104300.0],["2020-08-05",25.43,26.34,24.91,26.2,125600.0],["2020-08-06",26.31,27.86,26.08,27.27,83100.0],["2020-08-07",27.17,27.79,26.915,27.77,79400.0],["2020-08-10",27.94,29.67,27.44,28.87,195900.0],["2020-08-11",29.06,29.06,25.96,26.14,198000.0],["2020-08-12",30.0,37.97,29.34,36.77,982500.0],["2020-08-13",36.87,39.95,36.28,37.35,265900.0],["2020-08-14",37.31,37.92,34.07,35.75,220800.0],["2020-08-17",35.16,40.315,35.16,37.98,168700.0],["2020-08-18",38.2,40.24,38.04,39.16,159000.0],["2020-08-19",39.57,43.19,39.57,41.35,223700.0],["2020-08-20",40.5,41.9,40.005,40.61,127500.0],["2020-08-21",40.94,41.0,37.15,37.38,169100.0],["2020-08-24",37.84,38.44,35.56,36.96,173900.0],["2020-08-25",36.71,38.08,36.42,37.7,119900.0],["2020-08-26",37.9,38.86,37.4,38.75,118100.0],["2020-08-27",38.9,40.0,38.3,38.54,57600.0],["2020-08-28",38.34,38.71,36.27,36.79,116200.0],["2020-08-31",36.8,38.66,36.31,37.04,222700.0],["2020-09-01",36.93,38.83,36.77,36.92,211400.0],["2020-09-02",36.73,38.405,36.32,38.16,178600.0],["2020-09-03",38.42,38.49,36.18,36.31,168500.0],["2020-09-04",37.2,37.2,35.0,35.19,83600.0],["2020-09-08",34.95,35.12,33.08,33.24,151000.0],["2020-09-09",33.89,34.32,32.66,33.94,109900.0],["2020-09-10",33.95,35.0,33.27,33.45,75700.0],["2020-09-11",33.59,34.605,32.63,32.93,80500.0],["2020-09-14",33.1,34.46,32.1,33.97,135500.0],["2020-09-15",34.33,34.99,32.825,33.53,98400.0],["2020-09-16",34.12,36.56,33.205,35.37,195800.0],["2020-09-17",34.89,35.78,34.07,35.09,127300.0],["2020-09-18",36.08,37.895,35.26,36.73,616800.0],["2020-09-21",35.3,37.32,35.0,37.26,224200.0],["2020-09-22",37.43,41.79,35.9,38.53,461500.0],["2020-09-23",38.53,40.448,34.24,35.73,381500.0],["2020-09-24",35.73,36.87,35.03,35.9,207000.0],["2020-09-25",35.83,37.97,35.7,37.13,140900.0],["2020-09-28",37.89,37.91,36.42,37.02,121000.0],["2020-09-29",36.63,37.59,36.07,37.36,79300.0],["2020-09-30",37.39,39.85,37.39,38.56,235100.0],["2020-10-01",39.01,39.04,35.32,36.69,176200.0],["2020-10-02",35.15,36.85,35.05,35.91,79500.0],["2020-10-05",36.18,37.55,35.85,37.48,76800.0],["2020-10-06",37.66,38.71,36.985,37.79,131500.0],["2020-10-07",37.97,38.37,37.25,37.67,117000.0],["2020-10-08",38.47,39.85,38.0,38.45,97100.0],["2020-10-09",38.66,39.63,37.78,38.97,59100.0],["2020-10-12",39.28,46.44,37.05,37.71,766200.0],["2020-10-13",37.2,39.385,35.52,38.76,202000.0],["2020-10-14",38.72,39.15,37.234,38.88,104300.0],["2020-10-15",38.0,39.5,37.51,39.45,94800.0],["2020-10-16",39.08,40.59,38.5,38.66,108300.0],["2020-10-19",38.99,38.99,37.85,38.04,53600.0],["2020-10-20",38.18,39.79,37.82,38.33,75100.0],["2020-10-21",38.27,38.99,38.075,38.39,76000.0],["2020-10-22",38.3,40.54,38.025,39.94,161600.0],["2020-10-23",40.86,42.99,39.759,42.45,127500.0],["2020-10-26",42.06,42.294,39.26,40.46,91100.0],["2020-10-27",40.06,40.555,39.04,39.63,82200.0],["2020-10-28",38.84,39.81,36.62,38.88,81100.0],["2020-10-29",38.555,40.29,38.555,39.65,81200.0],["2020-10-30",39.62,42.91,39.25,41.66,143800.0],["2020-11-02",42.24,44.33,41.85,43.93,192100.0],["2020-11-03",44.76,47.94,44.76,47.04,235900.0],["2020-11-04",46.71,48.79,45.07,47.18,86300.0],["2020-11-05",47.42,48.872,43.76,45.75,97000.0],["2020-11-06",46.1,47.0,44.03,45.53,70400.0],["2020-11-09",48.15,51.27,46.67,46.74,166200.0],["2020-11-10",49.35,49.35,44.53,46.34,204300.0],["2020-11-11",44.68,47.01,39.11,46.5,302900.0],["2020-11-12",46.55,48.89,44.03,45.0,133800.0],["2020-11-13",46.08,49.66,45.98,49.21,104000.0],["2020-11-16",49.9,50.97,47.58,49.51,108100.0],["2020-11-17",48.63,52.08,48.02,51.13,119900.0],["2020-11-18",51.13,52.84,46.07,46.6,182500.0],["2020-11-19",46.24,47.98,45.32,46.21,54900.0],["2020-11-20",45.36,47.86,45.33,47.2,93100.0],["2020-11-23",47.45,49.295,46.98,47.91,130900.0],["2020-11-24",48.05,48.715,46.98,48.12,127200.0],["2020-11-25",47.86,48.93,46.81,47.98,92100.0],["2020-11-27",48.27,49.635,47.42,48.46,35200.0],["2020-11-30",48.08,51.73,48.0,50.69,122000.0],["2020-12-01",51.26,53.22,50.04,52.25,108000.0],["2020-12-02",52.21,52.79,50.27,52.51,103800.0],["2020-12-03",52.84,53.87,51.919,52.57,63600.0],["2020-12-04",53.17,55.67,52.63,55.51,80500.0],["2020-12-07",55.53,56.49,53.48,55.95,91700.0],["2020-12-08",55.68,59.21,55.14,58.02,126100.0],["2020-12-09",58.85,59.93,55.585,56.75,124500.0],["2020-12-10",56.35,59.25,53.91,56.59,100100.0],["2020-12-11",56.06,59.96,55.535,56.65,74600.0],["2020-12-14",56.76,59.99,55.69,55.84,139500.0],["2020-12-15",55.97,60.05,55.785,59.8,91200.0],["2020-12-16",59.7,61.19,58.819,59.0,134200.0],["2020-12-17",59.0,62.34,58.75,62.0,121100.0],["2020-12-18",63.16,66.62,61.65,62.73,374000.0],["2020-12-21",61.54,62.0,58.0,60.0,189300.0],["2020-12-22",60.54,61.6,58.4,58.96,111000.0],["2020-12-23",59.66,60.7,59.16,60.03,126000.0],["2020-12-24",60.03,61.56,59.32,61.0,43300.0],["2020-12-28",62.47,63.84,60.81,62.3,114400.0],["2020-12-29",61.17,62.08,59.16,61.1,71600.0],["2020-12-30",61.3,63.04,58.38,59.39,113400.0],["2020-12-31",59.55,59.55,56.54,58.06,254900.0],["2021-01-04",59.37,62.386,58.19,61.46,140300.0],["2021-01-05",62.16,64.38,60.81,62.6,134300.0],["2021-01-06",63.89,66.85,62.86,66.48,187300.0],["2021-01-07",66.0,69.56,62.75,63.29,162300.0],["2021-01-08",63.96,65.44,61.34,63.66,87100.0],["2021-01-11",62.99,64.18,60.46,62.82,112700.0],["2021-01-12",62.32,64.36,62.0,62.79,77300.0],["2021-01-13",62.49,63.94,61.42,61.6,58000.0],["2021-01-14",62.44,64.39,62.06,63.22,104100.0],["2021-01-15",62.72,62.72,56.49,57.54,174700.0],["2021-01-19",58.37,60.23,56.19,60.185,140600.0],["2021-01-20",59.64,64.045,59.21,60.61,108800.0],["2021-01-21",61.06,61.46,57.42,60.35,98500.0],["2021-01-22",59.34,62.85,58.869,62.71,87000.0],["2021-01-25",62.03,64.25,60.761,62.44,73500.0],["2021-01-26",63.27,63.27,59.16,59.28,60000.0],["2021-01-27",58.0,62.75,53.87,54.83,148500.0],["2021-01-28",55.23,57.58,53.97,55.77,101200.0],["2021-01-29",55.62,55.705,53.012,53.77,93200.0],["2021-02-01",53.9,56.569,53.35,56.07,65500.0],["2021-02-02",56.68,56.7,53.65,54.0,97200.0],["2021-02-03",54.0,56.34,53.343,55.38,89400.0],["2021-02-04",55.18,57.54,53.62,56.6,64000.0],["2021-02-05",57.68,57.77,54.03,55.63,87900.0],["2021-02-08",54.96,55.62,53.26,54.02,101600.0],["2021-02-09",54.65,58.88,53.69,57.59,118300.0],["2021-02-10",56.84,58.53,55.528,56.2,75900.0],["2021-02-11",56.12,56.95,53.84,56.63,99300.0],["2021-02-12",57.09,58.8,56.11,57.08,103900.0],["2021-02-16",56.49,57.53,54.91,55.86,72800.0],["2021-02-17",54.66,57.95,54.592,56.54,67900.0],["2021-02-18",55.75,57.35,55.1,56.37,77500.0],["2021-02-19",56.21,61.15,56.21,59.07,113500.0],["2021-02-22",58.88,58.88,55.085,56.47,98900.0],["2021-02-23",56.21,58.58,55.81,56.61,151200.0],["2021-02-24",56.94,59.165,55.7,57.25,89400.0],["2021-02-25",54.78,56.725,51.0,51.89,390600.0],["2021-02-26",52.0,55.38,52.0,52.78,166600.0],["2021-03-01",53.63,54.46,51.56,52.38,79300.0],["2021-03-02",52.33,53.32,49.64,52.4,117500.0],["2021-03-03",52.47,53.0,47.96,48.78,145300.0],["2021-03-04",48.02,50.81,47.37,48.85,165400.0],["2021-03-05",49.63,49.63,45.635,49.17,119300.0],["2021-03-08",49.4,51.98,48.795,51.07,109000.0],["2021-03-09",51.63,55.36,49.85,53.48,118300.0],["2021-03-10",54.02,55.41,54.02,54.34,54400.0],["2021-03-11",54.47,55.38,53.05,55.38,80100.0],["2021-03-12",54.72,58.21,54.68,57.3,184000.0],["2021-03-15",56.66,56.78,51.245,51.3,163300.0],["2021-03-16",51.83,51.83,48.52,49.15,122800.0],["2021-03-17",49.06,50.92,47.7,49.2,93800.0],["2021-03-18",48.64,50.0,47.56,47.83,124900.0],["2021-03-19",47.64,50.93,46.57,50.19,420500.0],["2021-03-22",50.76,51.5,47.65,48.43,75600.0],["2021-03-23",47.78,47.94,45.67,46.12,98200.0],["2021-03-24",46.84,47.36,45.19,45.22,111800.0],["2021-03-25",44.45,48.03,43.27,47.54,113900.0],["2021-03-26",48.06,48.06,45.53,47.07,113400.0],["2021-03-29",46.54,47.805,44.11,44.58,108400.0],["2021-03-30",44.81,45.019,43.02,44.29,103300.0],["2021-03-31",44.32,46.52,44.32,45.8,291000.0],["2021-04-01",46.38,46.72,44.12,46.03,101100.0],["2021-04-05",46.64,46.9,45.13,45.39,84500.0],["2021-04-06",45.03,46.79,44.02,44.27,95500.0],["2021-04-07",43.9,45.96,43.51,43.53,136600.0],["2021-04-08",43.53,45.35,43.44,44.52,153800.0],["2021-04-09",44.17,44.62,43.19,43.97,145900.0],["2021-04-12",43.64,44.47,41.44,41.93,149000.0],["2021-04-13",41.81,43.23,41.51,42.35,235400.0],["2021-04-14",42.18,45.325,42.18,43.48,96100.0],["2021-04-15",43.7,44.16,42.26,42.75,56300.0],["2021-04-16",43.14,43.69,41.51,42.09,83700.0],["2021-04-19",41.67,41.85,40.05,41.12,135700.0],["2021-04-20",40.79,41.71,39.71,40.19,101500.0],["2021-04-21",40.03,42.03,39.2,41.38,121700.0],["2021-04-22",41.72,42.805,39.63,41.32,64500.0],["2021-04-23",41.59,43.01,41.36,41.81,116000.0],["2021-04-26",41.96,43.3,41.87,42.78,62700.0],["2021-04-27",42.75,43.145,42.17,42.59,76900.0],["2021-04-28",42.43,42.86,41.82,42.24,44400.0],["2021-04-29",42.46,42.75,41.51,41.93,48300.0],["2021-04-30",41.55,42.63,40.025,40.42,87000.0],["2021-05-03",41.03,42.06,39.98,40.49,125400.0],["2021-05-04",40.18,40.73,39.02,39.72,121300.0],["2021-05-05",39.83,40.47,38.92,39.23,60100.0],["2021-05-06",39.21,39.675,37.63,39.29,126600.0],["2021-05-07",37.0,39.28,34.8,38.38,217100.0],["2021-05-10",37.51,38.64,36.11,36.57,168500.0],["2021-05-11",35.36,36.828,34.65,35.55,184800.0],["2021-05-12",35.26,35.635,32.71,32.96,139200.0],["2021-05-13",33.25,33.59,31.44,32.92,201200.0],["2021-05-14",33.47,33.68,32.43,32.59,97100.0],["2021-05-17",32.31,33.488,31.46,32.61,187600.0],["2021-05-18",32.7,33.32,31.5,31.55,154700.0],["2021-05-19",30.97,32.72,30.38,32.2,112400.0],["2021-05-20",32.12,33.35,31.99,33.18,66300.0],["2021-05-21",33.7,34.38,33.11,33.22,130200.0],["2021-05-24",33.44,34.0,32.36,32.47,109200.0],["2021-05-25",32.51,32.68,31.44,31.54,66200.0],["2021-05-26",31.76,32.76,31.49,32.49,76000.0],["2021-05-27",32.58,33.0,32.33,32.87,80400.0],["2021-05-28",33.01,34.59,32.71,34.27,144800.0],["2021-06-01",34.27,35.98,33.76,35.4,239000.0],["2021-06-02",35.47,36.49,34.48,34.61,176800.0],["2021-06-03",34.29,35.095,33.105,33.44,138200.0],["2021-06-04",33.46,34.21,33.045,33.66,102400.0],["2021-06-07",33.73,34.89,33.7,34.28,70800.0],["2021-06-08",34.61,36.11,34.61,34.77,118100.0],["2021-06-09",34.84,37.11,34.84,36.17,157400.0],["2021-06-10",38.01,39.15,36.95,37.31,210300.0],["2021-06-11",37.42,39.24,37.11,38.44,124000.0],["2021-06-14",38.36,39.355,37.88,39.01,213900.0],["2021-06-15",38.92,40.41,38.11,40.1,351800.0],["2021-06-16",39.99,41.18,39.74,41.0,177400.0],["2021-06-17",40.86,43.78,40.43,43.58,222600.0],["2021-06-18",42.51,43.96,42.13,43.42,290700.0],["2021-06-21",43.97,44.23,42.66,43.0,197300.0],["2021-06-22",42.66,42.66,41.14,41.91,67300.0],["2021-06-23",41.99,42.56,41.16,41.7,89900.0],["2021-06-24",41.83,42.63,41.66,42.33,61700.0],["2021-06-25",42.27,42.82,41.27,42.5,258900.0],["2021-06-28",42.63,43.385,41.498,42.0,71600.0],["2021-06-29",41.94,42.58,40.97,41.17,49000.0],["2021-06-30",40.84,41.47,40.307,40.9,91400.0],["2021-07-01",41.22,42.58,40.5,42.45,69400.0],["2021-07-02",42.58,42.84,41.615,42.03,39600.0],["2021-07-06",42.04,42.21,40.495,42.21,56600.0],["2021-07-07",42.12,42.99,41.098,42.31,81100.0],["2021-07-08",41.29,42.125,39.67,40.18,71000.0],["2021-07-09",40.59,40.67,38.62,38.97,81600.0],["2021-07-12",39.07,40.12,38.01,39.83,108400.0],["2021-07-13",39.52,40.243,37.73,37.87,90400.0],["2021-07-14",38.01,38.53,36.585,36.95,44500.0],["2021-07-15",36.71,37.48,35.1,35.57,62000.0],["2021-07-16",36.19,36.76,35.53,35.79,62600.0],["2021-07-19",34.92,36.42,34.618,35.51,75700.0],["2021-07-20",35.5,38.35,35.4,36.69,124000.0],["2021-07-21",37.05,37.995,36.61,37.01,66100.0],["2021-07-22",37.03,37.345,34.66,34.8,43900.0],["2021-07-23",34.89,35.5,33.849,34.43,58300.0],["2021-07-26",34.7,34.7,33.5,33.79,30800.0],["2021-07-27",33.68,33.7,32.26,32.95,60900.0],["2021-07-28",33.33,34.838,32.66,34.12,49200.0],["2021-07-29",34.44,35.19,34.22,34.22,28700.0],["2021-07-30",33.97,35.3,33.73,34.22,50500.0],["2021-08-02",34.61,34.61,32.51,32.77,81200.0],["2021-08-03",33.13,34.565,32.06,33.5,100900.0],["2021-08-04",33.04,34.05,32.71,33.33,57900.0],["2021-08-05",33.53,34.2,31.6,32.15,86100.0],["2021-08-06",32.37,33.37,31.85,32.65,59600.0],["2021-08-09",32.34,32.34,30.82,31.71,151800.0],["2021-08-10",32.25,33.48,30.64,30.75,106200.0],["2021-08-11",30.51,30.74,29.32,29.91,90300.0],["2021-08-12",30.11,30.205,28.0,28.85,84700.0],["2021-08-13",28.71,29.25,27.75,27.75,59600.0],["2021-08-16",27.51,28.642,27.03,27.38,74200.0],["2021-08-17",26.96,28.185,26.65,28.07,73900.0],["2021-08-18",28.24,28.52,26.395,26.47,241600.0],["2021-08-19",26.41,27.135,25.52,25.63,74500.0],["2021-08-20",25.37,26.48,25.345,26.19,97600.0],["2021-08-23",26.33,28.56,26.24,28.44,124800.0],["2021-08-24",28.41,29.887,28.41,29.59,105400.0],["2021-08-25",29.6,30.0,28.72,28.91,62100.0],["2021-08-26",29.135,29.21,28.0,28.32,53900.0],["2021-08-27",28.24,30.1,27.59,29.76,93800.0],["2021-08-30",29.73,29.73,28.23,29.1,72200.0],["2021-08-31",29.57,30.79,28.93,30.57,72000.0],["2021-09-01",30.58,31.11,30.2,31.03,41000.0],["2021-09-02",31.52,32.33,31.33,32.13,74700.0],["2021-09-03",31.64,32.14,31.3,31.78,64500.0],["2021-09-07",31.9,34.19,31.9,33.28,97500.0],["2021-09-08",33.14,33.14,32.09,32.66,52100.0],["2021-09-09",32.21,33.91,32.13,32.74,91800.0],["2021-09-10",32.89,33.72,31.75,32.89,95200.0],["2021-09-13",33.02,33.46,31.96,33.08,61600.0],["2021-09-14",33.27,33.27,31.84,32.17,88300.0],["2021-09-15",31.63,32.27,29.15,29.61,146800.0],["2021-09-16",29.78,30.5,28.73,30.21,70300.0],["2021-09-17",30.16,32.03,28.83,31.41,341500.0],["2021-09-20",30.6,31.395,29.32,29.88,69500.0],["2021-09-21",30.75,32.24,30.02,31.73,78000.0],["2021-09-22",31.89,33.55,30.97,31.61,89000.0],["2021-09-23",31.3,33.44,30.685,31.88,67000.0],["2021-09-24",31.5,31.5,29.9,30.15,81900.0],["2021-09-27",30.53,32.29,29.5,31.39,80400.0],["2021-09-28",30.96,32.2,30.41,30.71,77600.0],["2021-09-29",31.15,31.4,29.39,29.64,87500.0],["2021-09-30",29.97,29.98,27.97,28.09,96300.0],["2021-10-01",28.6,28.6,27.0,28.04,122700.0],["2021-10-04",27.88,28.265,26.3,27.19,61600.0],["2021-10-05",27.05,27.39,26.11,26.34,76900.0],["2021-10-06",26.28,26.7,25.03,25.3,89400.0],["2021-10-07",25.3,25.76,25.16,25.48,99600.0],["2021-10-08",25.54,25.945,24.1,24.16,57900.0],["2021-10-11",24.1,24.53,23.415,23.51,54200.0],["2021-10-12",23.55,24.48,22.63,24.19,63900.0],["2021-10-13",24.03,25.2,23.883,24.21,61300.0],["2021-10-14",24.72,25.93,24.21,25.24,77200.0],["2021-10-15",25.66,26.76,25.56,25.94,105500.0],["2021-10-18",25.57,26.33,24.7,25.74,104900.0],["2021-10-19",26.24,26.42,24.86,25.43,81300.0],["2021-10-20",25.3,25.3,23.19,23.47,67500.0],["2021-10-21",23.55,24.09,23.1,24.09,74400.0],["2021-10-22",23.85,24.0,23.16,23.74,64600.0],["2021-10-25",24.01,24.59,23.33,24.5,152300.0],["2021-10-26",24.4,24.5,23.31,24.04,92500.0],["2021-10-27",24.04,24.35,23.63,24.0,82700.0],["2021-10-28",24.0,25.21,23.89,24.9,86900.0],["2021-10-29",24.87,25.82,24.71,25.57,93200.0],["2021-11-01",25.58,27.6,24.77,27.11,152900.0],["2021-11-02",26.57,26.57,19.03,20.8,995700.0],["2021-11-03",20.77,23.395,20.26,22.73,327000.0],["2021-11-04",22.59,23.25,21.88,22.0,120000.0],["2021-11-05",22.14,23.87,22.14,23.8,181200.0],["2021-11-08",24.41,25.16,21.84,24.33,127600.0],["2021-11-09",23.6,25.005,21.97,24.84,227600.0],["2021-11-10",24.59,25.71,23.61,25.56,128000.0],["2021-11-11",25.13,26.56,25.035,26.5,133100.0],["2021-11-12",26.62,27.22,26.28,26.45,178200.0],["2021-11-15",26.55,26.74,24.97,25.93,120700.0],["2021-11-16",25.78,25.78,24.2,24.61,96200.0],["2021-11-17",24.41,24.63,23.97,24.35,79600.0],["2021-11-18",24.19,24.19,22.87,23.45,141300.0],["2021-11-19",23.1,23.48,22.44,22.52,73800.0],["2021-11-22",22.56,23.03,21.84,22.59,99700.0],["2021-11-23",22.28,22.7,21.79,22.01,118700.0],["2021-11-24",21.92,22.355,21.21,21.54,91200.0],["2021-11-26",20.75,20.75,19.01,20.45,117800.0],["2021-11-29",20.69,20.97,19.87,20.69,129400.0],["2021-11-30",20.32,21.46,20.063,20.33,173400.0],["2021-12-01",21.05,22.72,20.04,20.17,2400200.0],["2021-12-02",20.13,21.76,20.13,21.64,186000.0],["2021-12-03",21.58,21.93,19.58,20.6,238300.0],["2021-12-06",20.67,21.41,19.52,20.62,197500.0],["2021-12-07",21.36,21.92,20.93,21.39,156900.0],["2021-12-08",21.61,22.73,21.34,22.19,264300.0],["2021-12-09",21.86,22.775,20.17,20.63,176600.0],["2021-12-10",20.63,21.22,20.38,20.48,108600.0],["2021-12-13",20.46,21.06,19.69,19.71,159900.0],["2021-12-14",19.61,20.445,19.05,19.14,123700.0],["2021-12-15",19.02,19.09,17.52,19.09,282300.0],["2021-12-16",19.43,19.92,18.74,18.94,155900.0],["2021-12-17",18.68,20.625,18.39,20.23,860600.0],["2021-12-20",19.59,20.035,18.88,19.95,302400.0],["2021-12-21",20.03,21.48,20.03,21.45,118300.0],["2021-12-22",21.16,22.07,20.928,22.03,249600.0],["2021-12-23",21.7,22.88,21.28,21.9,403700.0],["2021-12-27",22.155,22.64,21.45,21.98,205400.0],["2021-12-28",21.68,23.15,21.65,21.81,115200.0],["2021-12-29",22.03,22.135,21.45,21.88,90500.0],["2021-12-30",21.91,22.97,21.19,22.96,100500.0],["2021-12-31",22.99,23.29,22.71,23.08,128700.0],["2022-01-03",23.59,24.225,22.72,23.75,160400.0],["2022-01-04",23.89,23.89,21.925,21.99,176900.0],["2022-01-05",21.99,22.27,21.05,21.1,139200.0],["2022-01-06",21.32,21.99,20.49,20.64,108700.0],["2022-01-07",20.49,21.0,19.24,19.26,175600.0],["2022-01-10",19.24,19.44,17.89,18.99,169100.0],["2022-01-11",18.92,20.08,18.92,20.0,121400.0],["2022-01-12",20.21,20.9,19.07,19.4,182200.0],["2022-01-13",19.68,19.795,18.45,19.2,109000.0],["2022-01-14",18.91,19.96,18.12,18.75,113400.0],["2022-01-18",18.43,18.43,17.3,17.45,171700.0],["2022-01-19",17.4,18.105,16.66,16.75,126300.0],["2022-01-20",16.79,17.51,16.35,16.46,131200.0],["2022-01-21",16.08,16.83,15.78,16.33,143800.0],["2022-01-24",15.95,17.82,15.42,17.47,270200.0],["2022-01-25",16.97,17.06,16.21,16.68,141300.0],["2022-01-26",17.48,17.48,16.04,16.28,127200.0],["2022-01-27",16.23,17.0,15.39,15.58,141000.0],["2022-01-28",15.83,16.35,15.25,16.0,137300.0],["2022-01-31",15.96,16.72,15.605,16.62,191300.0],["2022-02-01",16.73,17.93,15.99,16.45,103800.0],["2022-02-02",16.45,16.45,15.47,15.76,153300.0],["2022-02-03",15.41,15.87,14.89,14.97,112300.0],["2022-02-04",14.81,15.17,14.1,14.71,121500.0],["2022-02-07",14.61,15.25,14.41,14.5,106400.0],["2022-02-08",14.51,15.665,14.33,15.63,149500.0],["2022-02-09",15.84,16.67,15.63,16.57,141600.0],["2022-02-10",15.91,17.365,15.78,16.62,234000.0],["2022-02-11",16.44,17.32,16.44,16.72,206900.0],["2022-02-14",16.51,17.08,15.49,15.74,107300.0],["2022-02-15",16.03,16.75,16.03,16.48,182000.0],["2022-02-16",16.42,16.759,15.96,16.43,58200.0],["2022-02-17",16.09,16.36,14.5,14.86,73400.0],["2022-02-18",14.66,14.88,13.98,14.13,89700.0],["2022-02-22",13.97,14.27,13.65,13.88,102700.0],["2022-02-23",13.97,14.565,13.395,13.76,198400.0],["2022-02-24",13.08,14.56,12.94,14.54,224500.0],["2022-02-25",14.73,16.41,14.59,16.23,258100.0],["2022-02-28",16.06,16.78,15.89,16.25,193800.0],["2022-03-01",11.38,15.1,11.38,15.02,591900.0],["2022-03-02",15.1,15.14,13.94,15.02,252400.0],["2022-03-03",15.2,15.2,14.5,14.88,223400.0],["2022-03-04",14.54,15.07,14.39,14.94,129000.0],["2022-03-07",15.1,15.82,14.65,15.56,179500.0],["2022-03-08",15.77,17.395,15.745,16.93,220400.0],["2022-03-09",17.33,17.81,16.93,17.04,208100.0],["2022-03-10",16.53,16.53,15.31,15.54,147600.0],["2022-03-11",16.01,16.01,14.14,14.15,177100.0],["2022-03-14",14.1,14.7,13.465,13.84,284800.0],["2022-03-15",13.84,14.56,13.65,14.52,166500.0],["2022-03-16",15.0,15.92,14.485,15.83,264000.0],["2022-03-17",16.01,16.85,15.41,16.83,246800.0],["2022-03-18",16.36,17.5,16.36,17.32,437200.0],["2022-03-21",17.18,17.5,16.25,16.51,271600.0],["2022-03-22",16.8,17.04,16.475,16.75,246800.0],["2022-03-23",16.56,16.97,16.25,16.35,67600.0],["2022-03-24",16.4,16.81,15.885,16.68,51900.0],["2022-03-25",16.64,16.99,16.023,16.8,87500.0],["2022-03-28",17.16,17.16,16.36,16.57,207100.0],["2022-03-29",16.83,18.3,16.83,18.22,179200.0],["2022-03-30",18.18,19.16,17.99,18.33,118000.0],["2022-03-31",18.32,19.21,17.79,18.63,135400.0],["2022-04-01",18.7,19.21,18.45,19.21,168400.0],["2022-04-04",19.16,19.89,18.85,19.45,330700.0],["2022-04-05",19.15,20.28,18.23,18.33,173900.0],["2022-04-06",18.13,18.32,17.485,18.24,106700.0],["2022-04-07",18.37,18.72,17.6,18.12,191700.0],["2022-04-08",18.14,18.32,17.55,17.95,218200.0],["2022-04-11",17.87,18.2,17.18,17.27,154200.0],["2022-04-12",17.65,17.83,16.555,16.66,165800.0],["2022-04-13",16.83,17.11,16.49,16.67,158900.0],["2022-04-14",16.78,17.05,16.47,16.92,91700.0],["2022-04-18",17.31,17.76,16.328,16.4,163600.0],["2022-04-19",16.5,17.89,16.46,17.61,258100.0],["2022-04-20",17.86,19.22,17.65,18.53,250900.0],["2022-04-21",18.69,19.29,18.575,18.89,167100.0],["2022-04-22",18.69,18.82,17.907,18.44,353900.0],["2022-04-25",18.25,19.33,17.92,19.05,244900.0],["2022-04-26",18.74,18.96,18.3,18.39,145300.0],["2022-04-27",18.3,18.3,16.44,16.65,118700.0],["2022-04-28",16.87,17.02,15.85,16.49,100400.0],["2022-04-29",16.21,16.98,15.733,16.39,122000.0],["2022-05-02",16.6,17.54,16.12,16.63,163300.0],["2022-05-03",16.61,16.61,15.1,15.28,129600.0],["2022-05-04",15.26,15.795,14.52,15.57,209300.0],["2022-05-05",15.38,15.54,14.15,14.34,76900.0],["2022-05-06",14.26,14.565,13.34,13.7,102500.0],["2022-05-09",13.52,13.639,12.39,12.8,244000.0],["2022-05-10",13.49,15.72,13.49,14.61,395900.0],["2022-05-11",14.56,16.25,14.56,15.4,162800.0],["2022-05-12",15.31,17.0,15.31,16.91,262100.0],["2022-05-13",17.09,17.78,16.78,17.32,150400.0],["2022-05-16",17.37,17.87,16.94,17.51,165200.0],["2022-05-17",17.95,18.93,17.56,18.71,172700.0],["2022-05-18",18.15,19.0,17.56,17.99,208500.0],["2022-05-19",17.8,18.52,17.35,17.44,112200.0],["2022-05-20",17.78,17.78,17.11,17.66,68500.0],["2022-05-23",17.93,18.09,17.035,17.55,86700.0],["2022-05-24",17.43,17.64,16.8,17.36,62400.0],["2022-05-25",17.34,18.02,17.261,17.47,65000.0],["2022-05-26",17.67,18.295,17.63,17.95,101600.0],["2022-05-27",18.08,19.09,17.62,19.05,84400.0],["2022-05-31",18.85,19.37,18.27,19.13,88300.0],["2022-06-01",19.33,19.48,18.02,18.03,97400.0],["2022-06-02",18.04,19.34,18.04,19.25,48000.0],["2022-06-03",19.0,19.22,18.27,18.44,71100.0],["2022-06-06",18.74,18.9,18.2,18.89,186900.0],["2022-06-07",18.57,19.22,17.9,18.0,240000.0],["2022-06-08",17.74,17.93,16.2,16.62,152300.0],["2022-06-09",16.42,16.8,16.13,16.65,84500.0],["2022-06-10",16.29,16.635,15.78,16.21,73400.0],["2022-06-13",15.51,15.67,15.06,15.15,62000.0],["2022-06-14",15.22,15.41,14.485,15.2,162800.0],["2022-06-15",15.57,15.77,14.8,15.12,101200.0],["2022-06-16",14.58,15.175,14.1,14.84,91400.0],["2022-06-17",14.81,15.87,14.74,15.46,142800.0],["2022-06-21",14.47,14.64,12.288,13.8,309800.0],["2022-06-22",13.24,13.85,12.44,13.22,142800.0],["2022-06-23",13.27,13.71,13.05,13.5,187100.0],["2022-06-24",13.34,14.36,12.99,14.31,352300.0],["2022-06-27",14.52,14.545,13.535,13.61,94200.0],["2022-06-28",13.6,14.01,13.03,13.12,88700.0],["2022-06-29",13.17,13.47,12.405,12.97,87100.0],["2022-06-30",12.61,13.15,12.42,12.81,107400.0],["2022-07-01",12.74,13.13,12.41,12.88,136900.0],["2022-07-05",12.94,13.72,12.2,12.6,189600.0],["2022-07-06",12.6,12.6,11.69,11.9,104200.0],["2022-07-07",11.97,12.67,11.97,12.23,96200.0],["2022-07-08",12.16,12.62,11.95,12.24,71700.0],["2022-07-11",12.03,12.39,10.68,10.77,169800.0],["2022-07-12",10.68,11.09,10.62,11.01,131500.0],["2022-07-13",10.96,11.06,10.705,10.89,145600.0],["2022-07-14",10.75,10.91,10.07,10.4,112600.0],["2022-07-15",10.71,11.29,10.35,11.03,106500.0],["2022-07-18",11.21,11.7,11.15,11.44,137400.0],["2022-07-19",11.59,12.28,11.493,12.03,117800.0],["2022-07-20",12.01,12.71,12.01,12.66,151400.0],["2022-07-21",12.56,13.06,12.37,13.05,119700.0],["2022-07-22",13.25,13.6,12.93,13.55,135800.0],["2022-07-25",13.55,13.8,13.23,13.43,119100.0],["2022-07-26",13.25,13.75,13.16,13.65,62800.0],["2022-07-27",13.67,13.96,12.9,12.91,112500.0],["2022-07-28",12.96,13.11,12.51,12.98,70400.0],["2022-07-29",13.0,13.5,12.86,13.34,83300.0],["2022-08-01",13.14,13.51,12.84,13.46,123000.0],["2022-08-02",13.39,14.49,13.39,14.41,136000.0],["2022-08-03",14.48,15.16,14.06,15.11,128700.0],["2022-08-04",15.28,15.37,14.77,14.96,102500.0],["2022-08-05",14.48,15.55,14.405,15.51,111000.0],["2022-08-08",15.64,16.24,15.14,16.06,135200.0],["2022-08-09",16.24,17.35,14.931,16.57,142500.0],["2022-08-10",16.9,17.37,16.57,17.07,110200.0],["2022-08-11",17.06,17.51,16.39,16.71,115100.0],["2022-08-12",16.84,17.61,16.66,17.47,63800.0],["2022-08-15",17.43,17.8,16.795,17.42,106600.0],["2022-08-16",17.13,17.13,16.16,16.47,119700.0],["2022-08-17",16.55,17.0,16.53,16.78,80500.0],["2022-08-18",16.8,16.85,16.3,16.76,88500.0],["2022-08-19",16.65,16.83,16.35,16.53,58000.0],["2022-08-22",16.28,16.64,16.007,16.45,58800.0],["2022-08-23",16.38,16.805,16.3,16.36,86300.0],["2022-08-24",16.27,16.78,15.84,16.48,43500.0],["2022-08-25",16.84,17.338,16.49,17.15,184500.0],["2022-08-26",17.32,17.32,16.095,16.21,86000.0],["2022-08-29",16.04,16.243,15.71,16.06,56300.0],["2022-08-30",16.02,16.145,15.33,15.47,65500.0],["2022-08-31",15.6,15.99,15.255,15.67,81500.0],["2022-09-01",15.57,15.58,15.11,15.3,91200.0],["2022-09-02",15.58,15.62,14.735,14.81,95100.0],["2022-09-06",14.81,15.275,14.695,14.98,120800.0],["2022-09-07",15.07,15.73,14.96,15.61,257900.0],["2022-09-08",15.4,15.83,15.17,15.35,178800.0],["2022-09-09",15.62,15.62,15.11,15.2,116200.0],["2022-09-12",15.41,16.25,15.31,16.01,210700.0],["2022-09-13",15.9,16.58,15.87,16.13,97700.0],["2022-09-14",16.02,16.22,15.715,16.07,89400.0],["2022-09-15",15.81,16.33,15.23,15.66,87100.0],["2022-09-16",15.48,15.8,15.03,15.45,219400.0],["2022-09-19",15.3,15.51,14.88,15.48,64800.0],["2022-09-20",15.19,15.27,14.665,14.8,46900.0],["2022-09-21",14.94,15.14,14.54,14.7,88800.0],["2022-09-22",14.68,15.085,13.68,13.85,54400.0],["2022-09-23",13.55,13.56,12.355,12.63,97600.0],["2022-09-26",12.57,12.758,11.18,11.76,119600.0],["2022-09-27",11.86,11.86,11.25,11.68,253300.0],["2022-09-28",11.66,11.965,11.66,11.81,148400.0],["2022-09-29",11.72,11.72,10.7,10.76,94300.0],["2022-09-30",10.75,11.13,10.38,10.41,203300.0],["2022-10-03",10.69,10.76,10.18,10.7,160800.0],["2022-10-04",11.02,11.39,10.88,11.31,226900.0],["2022-10-05",11.53,11.53,10.465,10.92,189000.0],["2022-10-06",10.95,11.02,10.32,10.45,121400.0],["2022-10-07",10.43,10.67,10.21,10.3,97700.0],["2022-10-10",10.36,10.81,10.19,10.69,154600.0],["2022-10-11",10.56,10.645,10.145,10.36,125800.0],["2022-10-12",10.29,10.475,9.1,9.13,163100.0],["2022-10-13",8.94,9.58,8.68,9.54,141100.0],["2022-10-14",9.58,9.59,8.92,9.27,123200.0],["2022-10-17",9.54,10.02,9.34,9.82,114700.0],["2022-10-18",10.11,10.35,9.99,10.03,92700.0],["2022-10-19",9.97,10.42,9.59,9.94,79300.0],["2022-10-20",9.91,10.25,9.86,10.03,97300.0],["2022-10-21",10.13,10.99,10.13,10.91,128600.0],["2022-10-24",10.89,10.98,10.54,10.81,100600.0],["2022-10-25",10.81,11.66,10.81,11.5,99600.0],["2022-10-26",11.56,12.095,11.5,11.69,85000.0],["2022-10-27",11.69,11.93,11.21,11.65,131400.0],["2022-10-28",11.81,12.35,11.229,12.03,97100.0],["2022-10-31",11.96,12.42,11.96,12.31,99600.0],["2022-11-01",12.87,13.24,12.74,13.05,103800.0],["2022-11-02",12.88,13.55,12.425,12.85,212000.0],["2022-11-03",12.54,12.84,12.3,12.83,144500.0],["2022-11-04",12.77,13.515,12.28,13.28,92600.0],["2022-11-07",13.12,13.735,12.88,13.55,97200.0],["2022-11-08",12.9,12.9,9.635,11.77,358100.0],["2022-11-09",11.5,11.69,10.59,10.82,154500.0],["2022-11-10",11.05,12.03,11.05,11.95,152000.0],["2022-11-11",11.81,12.34,11.345,11.85,96500.0],["2022-11-14",11.76,12.19,11.19,11.31,155000.0],["2022-11-15",11.6,11.77,11.34,11.48,110100.0],["2022-11-16",11.23,11.71,10.09,10.35,194200.0],["2022-11-17",10.12,10.61,9.69,10.31,79800.0],["2022-11-18",10.64,10.64,9.54,9.73,122500.0],["2022-11-21",9.7,10.215,9.55,9.99,167200.0],["2022-11-22",10.08,10.12,9.26,9.86,222600.0],["2022-11-23",9.93,10.0,9.74,9.87,202600.0],["2022-11-25",9.92,10.02,9.76,9.93,59500.0],["2022-11-28",9.92,10.015,9.79,9.93,193900.0],["2022-11-29",10.07,10.93,10.07,10.36,102400.0],["2022-11-30",10.48,10.51,9.83,10.34,263700.0],["2022-12-01",10.48,10.83,9.99,10.47,144700.0],["2022-12-02",10.23,10.7,10.01,10.59,94100.0],["2022-12-05",10.92,11.01,10.67,10.91,157100.0],["2022-12-06",10.9,10.98,10.37,10.56,145800.0],["2022-12-07",10.59,10.79,10.19,10.63,188100.0],["2022-12-08",10.75,10.91,10.5,10.75,250200.0],["2022-12-09",10.66,10.742,9.99,10.02,142800.0],["2022-12-12",10.05,10.259,9.8,10.19,262400.0],["2022-12-13",10.64,10.78,10.24,10.29,237700.0],["2022-12-14",10.68,11.96,10.32,11.66,688800.0],["2022-12-15",11.56,11.75,11.06,11.28,423800.0],["2022-12-16",11.1,11.74,11.081,11.65,900800.0],["2022-12-19",11.64,11.66,11.11,11.31,284100.0],["2022-12-20",11.26,11.61,11.13,11.37,240000.0],["2022-12-21",11.42,11.58,10.78,10.87,199700.0],["2022-12-22",10.75,10.75,10.04,10.39,495100.0],["2022-12-23",10.39,10.94,9.81,9.95,319400.0],["2022-12-27",9.98,10.375,9.75,10.18,290000.0],["2022-12-28",10.21,10.398,9.95,9.99,162300.0],["2022-12-29",10.1,10.97,9.99,10.92,280900.0],["2022-12-30",10.79,11.09,10.78,10.98,142000.0],["2023-01-03",11.08,11.108,10.57,10.78,215600.0],["2023-01-04",10.99,11.26,10.67,11.18,269100.0],["2023-01-05",11.17,11.21,10.35,10.36,176000.0],["2023-01-06",10.44,10.57,10.0,10.46,235900.0],["2023-01-09",10.49,11.015,10.445,10.84,197700.0],["2023-01-10",11.53,11.53,10.58,10.74,226000.0],["2023-01-11",10.68,10.79,10.33,10.43,253600.0],["2023-01-12",10.47,10.89,10.31,10.88,186000.0],["2023-01-13",10.82,11.14,10.1,11.09,178300.0],["2023-01-17",10.92,11.02,10.56,10.8,155600.0],["2023-01-18",10.96,11.97,10.88,11.51,184900.0],["2023-01-19",11.37,11.9,11.37,11.82,145100.0],["2023-01-20",11.97,12.32,11.62,12.07,124100.0],["2023-01-23",12.02,12.11,10.82,11.345,226400.0],["2023-01-24",11.32,11.53,10.47,11.34,90200.0],["2023-01-25",11.27,12.0,11.105,11.92,100100.0],["2023-01-26",12.05,12.39,11.92,12.18,132000.0],["2023-01-27",12.12,12.49,12.0,12.28,78100.0],["2023-01-30",12.21,12.26,11.9,12.16,104200.0],["2023-01-31",12.2,12.98,12.14,12.94,186500.0],["2023-02-01",12.92,13.4,12.69,13.27,213500.0],["2023-02-02",13.29,13.88,12.48,12.76,161300.0],["2023-02-03",12.67,13.19,12.6,12.76,167500.0],["2023-02-06",12.54,12.765,12.325,12.43,57800.0],["2023-02-07",12.38,12.83,12.25,12.63,88300.0],["2023-02-08",12.48,12.64,12.06,12.09,54400.0],["2023-02-09",12.24,12.463,11.95,12.03,61900.0],["2023-02-10",12.2,12.62,11.92,12.17,58600.0],["2023-02-13",12.15,12.58,12.01,12.23,62500.0],["2023-02-14",12.1,12.44,11.64,11.67,70400.0],["2023-02-15",11.66,12.29,11.54,12.24,70800.0],["2023-02-16",11.97,12.8,11.97,12.6,84400.0],["2023-02-17",12.61,13.03,12.39,12.65,93500.0],["2023-02-21",12.62,12.655,12.1,12.37,82800.0],["2023-02-22",12.45,13.04,12.42,12.44,79500.0],["2023-02-23",12.41,13.24,12.04,12.5,66700.0],["2023-02-24",12.73,13.99,12.6,13.85,160800.0],["2023-02-27",15.16,16.39,14.52,14.88,223800.0],["2023-02-28",15.08,15.76,14.91,15.02,281600.0],["2023-03-01",14.98,15.26,14.62,15.05,143900.0],["2023-03-02",15.02,15.36,14.86,15.07,79500.0],["2023-03-03",15.1,15.66,14.78,15.58,151800.0],["2023-03-06",14.8,14.92,13.42,13.98,1111000.0],["2023-03-07",13.98,14.0,12.83,13.215,424300.0],["2023-03-08",13.81,14.2,13.25,13.43,550700.0],["2023-03-09",13.44,13.64,12.51,12.7,450000.0],["2023-03-10",12.56,12.95,11.43,12.76,552200.0],["2023-03-13",12.42,12.63,11.76,12.27,345200.0],["2023-03-14",12.37,13.025,12.33,12.53,298800.0],["2023-03-15",12.13,12.96,12.0,12.95,416500.0],["2023-03-16",12.77,12.94,12.25,12.6,432400.0],["2023-03-17",12.61,12.61,11.69,11.71,6678500.0],["2023-03-20",11.61,12.3,11.27,11.92,583100.0],["2023-03-21",12.27,12.52,11.805,12.25,382500.0],["2023-03-22",12.24,12.52,12.0,12.09,343700.0],["2023-03-23",12.3,12.455,11.77,12.44,464000.0],["2023-03-24",12.34,13.61,12.18,13.55,381800.0],["2023-03-27",13.77,14.65,13.77,14.3,447200.0],["2023-03-28",14.17,14.44,13.725,14.31,277100.0],["2023-03-29",14.48,14.755,13.83,14.07,225000.0],["2023-03-30",14.16,14.415,13.94,14.01,123500.0],["2023-03-31",14.21,14.99,13.95,14.28,278600.0],["2023-04-03",14.34,14.59,13.76,13.83,220600.0],["2023-04-04",13.88,14.39,13.56,14.1,192700.0],["2023-04-05",14.0,14.46,13.87,14.26,268400.0],["2023-04-06",14.25,14.27,13.72,13.86,144100.0],["2023-04-10",13.76,13.99,13.66,13.68,99900.0],["2023-04-11",13.94,14.22,13.74,14.04,157700.0],["2023-04-12",14.2,14.37,13.51,13.67,152200.0],["2023-04-13",13.89,14.085,13.28,13.33,138700.0],["2023-04-14",13.33,13.48,13.0,13.11,103400.0],["2023-04-17",13.15,13.54,13.09,13.27,147300.0],["2023-04-18",13.31,13.53,12.37,12.48,153700.0],["2023-04-19",12.59,12.71,12.37,12.55,145400.0],["2023-04-20",12.43,12.51,12.12,12.24,137000.0],["2023-04-21",12.22,12.91,12.15,12.78,157400.0],["2023-04-24",12.77,13.55,12.66,13.51,193100.0],["2023-04-25",13.43,13.75,13.17,13.57,186400.0],["2023-04-26",13.44,13.79,13.16,13.74,140400.0],["2023-04-27",13.69,14.43,13.66,13.77,149600.0],["2023-04-28",13.73,13.9,13.51,13.87,97700.0],["2023-05-01",13.76,14.165,13.65,13.93,148200.0],["2023-05-02",13.78,13.78,13.22,13.29,133300.0],["2023-05-03",13.3,13.986,13.26,13.31,145200.0],["2023-05-04",13.12,13.7,12.04,12.96,303100.0],["2023-05-05",13.23,13.52,11.69,12.06,374400.0],["2023-05-08",12.06,12.16,11.35,11.75,211000.0],["2023-05-09",11.65,12.18,11.31,11.35,182700.0],["2023-05-10",11.56,12.18,10.68,10.94,203900.0],["2023-05-11",10.97,11.16,10.79,11.11,104100.0],["2023-05-12",11.11,11.42,11.09,11.37,129200.0],["2023-05-15",11.34,12.32,11.26,12.17,261000.0],["2023-05-16",12.22,12.295,11.97,12.0,111600.0],["2023-05-17",12.01,12.39,11.96,12.33,81400.0],["2023-05-18",12.22,12.4,12.0,12.25,89100.0],["2023-05-19",12.49,12.75,12.214,12.37,73500.0],["2023-05-22",12.37,12.68,12.21,12.58,133400.0],["2023-05-23",12.43,12.93,12.35,12.88,132600.0],["2023-05-24",12.81,12.825,12.305,12.47,149000.0],["2023-05-25",12.46,12.47,11.4,11.6,167400.0],["2023-05-26",11.57,11.9,11.424,11.76,141600.0],["2023-05-30",11.73,11.97,11.48,11.65,128300.0],["2023-05-31",11.47,12.06,11.47,12.0,186700.0],["2023-06-01",12.04,12.38,11.94,12.0,116400.0],["2023-06-02",12.15,12.445,12.125,12.4,87100.0],["2023-06-05",12.39,12.64,12.3,12.57,95500.0],["2023-06-06",12.62,13.23,12.48,13.16,156800.0],["2023-06-07",13.31,13.725,13.245,13.45,267400.0],["2023-06-08",13.38,13.42,12.79,13.04,185700.0],["2023-06-09",13.11,13.26,12.48,12.53,100200.0],["2023-06-12",12.55,12.865,12.19,12.59,92200.0],["2023-06-13",12.74,12.925,12.58,12.76,95200.0],["2023-06-14",12.81,12.84,12.465,12.67,113400.0],["2023-06-15",12.75,12.75,12.38,12.56,86100.0],["2023-06-16",12.77,13.03,12.47,12.78,179700.0],["2023-06-20",12.75,12.97,12.51,12.83,78500.0],["2023-06-21",12.76,12.9,12.62,12.73,68600.0],["2023-06-22",12.7,12.85,12.36,12.5,106100.0],["2023-06-23",12.28,12.61,12.09,12.18,543700.0],["2023-06-26",12.11,12.55,12.06,12.38,108600.0],["2023-06-27",12.36,12.82,12.085,12.43,79300.0],["2023-06-28",12.58,12.58,12.03,12.28,88800.0],["2023-06-29",12.27,12.68,12.27,12.38,72800.0],["2023-06-30",12.5,12.72,12.27,12.28,87300.0],["2023-07-03",12.26,12.505,12.1,12.33,69300.0],["2023-07-05",12.25,12.37,11.43,11.45,323000.0],["2023-07-06",11.35,11.41,10.83,11.21,143400.0],["2023-07-07",11.28,11.79,11.2,11.27,234600.0],["2023-07-10",11.22,11.62,11.22,11.38,96100.0],["2023-07-11",11.44,11.85,11.39,11.67,97500.0],["2023-07-12",11.89,11.97,11.63,11.83,120500.0],["2023-07-13",11.8,12.05,11.47,11.52,124900.0],["2023-07-14",11.69,11.77,11.29,11.42,176600.0],["2023-07-17",11.38,11.605,11.25,11.35,115700.0],["2023-07-18",11.35,11.46,11.15,11.23,83300.0],["2023-07-19",11.31,11.81,11.195,11.77,166300.0],["2023-07-20",11.79,11.89,11.685,11.73,84700.0],["2023-07-21",11.86,12.05,11.54,11.62,100900.0],["2023-07-24",11.59,11.59,11.11,11.18,72700.0],["2023-07-25",11.13,11.5,11.13,11.24,129600.0],["2023-07-26",11.23,11.535,11.03,11.09,106100.0],["2023-07-27",11.1,11.3,11.0,11.15,95400.0],["2023-07-28",11.32,11.65,11.23,11.29,311100.0],["2023-07-31",11.32,11.5,11.19,11.48,99200.0],["2023-08-01",11.4,11.48,11.21,11.34,84200.0],["2023-08-02",11.18,11.535,11.06,11.31,161500.0],["2023-08-03",11.31,11.485,11.2,11.34,87400.0],["2023-08-04",11.33,11.41,11.0,11.01,78700.0],["2023-08-07",11.13,11.3,11.0,11.12,102500.0],["2023-08-08",11.0,11.25,10.85,11.23,257800.0],["2023-08-09",11.76,11.788,10.9,10.99,204300.0],["2023-08-10",10.99,11.38,10.99,11.2,175400.0],["2023-08-11",11.21,12.38,11.185,12.11,189900.0],["2023-08-14",11.66,12.08,11.34,11.74,120700.0],["2023-08-15",11.67,11.91,11.59,11.89,107700.0],["2023-08-16",11.91,12.1,11.835,12.0,130100.0],["2023-08-17",11.93,12.13,11.85,12.01,189300.0],["2023-08-18",11.88,12.2,11.855,12.02,124400.0],["2023-08-21",12.01,12.625,12.0,12.58,104200.0],["2023-08-22",12.58,12.87,12.49,12.52,112500.0],["2023-08-23",12.48,13.07,12.34,12.69,109200.0],["2023-08-24",12.58,12.78,11.985,12.03,61700.0],["2023-08-25",12.11,12.26,11.96,12.04,107700.0],["2023-08-28",12.08,12.355,11.955,12.11,73400.0],["2023-08-29",12.06,12.26,11.97,11.97,101600.0],["2023-08-30",11.97,12.065,11.855,12.03,82800.0],["2023-08-31",12.03,12.27,11.51,11.98,83500.0],["2023-09-01",11.96,12.2,11.83,12.04,87800.0],["2023-09-05",12.01,12.01,11.605,11.89,110400.0],["2023-09-06",11.94,11.94,11.04,11.28,131200.0],["2023-09-07",11.29,11.59,11.16,11.26,220100.0],["2023-09-08",11.29,11.6,11.14,11.58,68000.0],["2023-09-11",11.53,11.74,11.415,11.45,87500.0],["2023-09-12",11.39,11.56,11.37,11.53,58300.0],["2023-09-13",11.61,11.62,11.5,11.55,67900.0],["2023-09-14",11.6,11.75,11.43,11.61,123700.0],["2023-09-15",11.55,11.59,11.16,11.24,202800.0],["2023-09-18",11.26,11.3,11.0,11.11,72100.0],["2023-09-19",11.08,11.325,11.06,11.18,62400.0],["2023-09-20",11.25,11.51,11.25,11.31,164400.0],["2023-09-21",11.27,11.46,11.2,11.22,44400.0],["2023-09-22",11.21,11.45,11.1,11.4,99600.0],["2023-09-25",11.38,11.79,11.36,11.69,61600.0],["2023-09-26",11.55,11.85,11.48,11.51,93200.0],["2023-09-27",11.57,11.71,11.47,11.48,66700.0],["2023-09-28",11.47,11.66,11.315,11.36,102500.0],["2023-09-29",11.34,11.47,11.09,11.13,97800.0],["2023-10-02",11.12,11.16,10.74,11.04,117300.0],["2023-10-03",11.06,11.17,10.75,10.92,89400.0],["2023-10-04",10.88,11.06,10.82,10.99,91500.0],["2023-10-05",10.99,11.14,10.76,10.89,92300.0],["2023-10-06",10.9,11.57,10.83,11.35,117300.0],["2023-10-09",11.27,11.27,10.97,11.02,85900.0],["2023-10-10",11.08,11.49,11.04,11.36,107300.0],["2023-10-11",11.38,11.555,11.11,11.17,55900.0],["2023-10-12",11.19,11.19,10.65,10.68,76700.0],["2023-10-13",10.75,10.79,10.31,10.58,151800.0],["2023-10-16",10.75,11.15,10.57,10.86,99900.0],["2023-10-17",10.78,11.35,10.67,11.19,149000.0],["2023-10-18",11.17,11.59,11.09,11.42,101100.0],["2023-10-19",11.35,11.4,10.89,11.03,300200.0],["2023-10-20",11.13,11.34,11.1,11.13,118500.0],["2023-10-23",10.99,11.09,10.61,10.65,94600.0],["2023-10-24",10.8,11.375,10.8,11.25,285300.0],["2023-10-25",11.11,11.26,10.865,10.95,67400.0],["2023-10-26",10.96,10.96,10.665,10.77,61000.0],["2023-10-27",10.86,10.87,10.71,10.79,59800.0],["2023-10-30",10.9,10.905,10.645,10.83,85900.0],["2023-10-31",10.8,11.01,10.65,10.87,92900.0],["2023-11-01",10.9,10.9,10.46,10.75,62700.0],["2023-11-02",10.91,11.31,10.91,11.29,98900.0],["2023-11-03",11.54,11.8,11.06,11.68,185900.0],["2023-11-06",11.64,11.86,11.55,11.72,72100.0],["2023-11-07",11.63,11.9,11.56,11.67,85200.0],["2023-11-08",12.19,12.999,11.95,12.61,205000.0],["2023-11-09",12.68,13.0,12.32,12.34,106800.0],["2023-11-10",12.46,12.55,11.95,12.39,235100.0],["2023-11-13",12.38,12.53,12.17,12.29,135400.0],["2023-11-14",12.68,13.07,12.5,13.02,253100.0],["2023-11-15",13.05,13.25,12.77,12.83,95500.0],["2023-11-16",12.78,12.955,12.65,12.74,138700.0],["2023-11-17",12.87,13.25,12.672,13.15,304400.0],["2023-11-20",13.14,13.75,12.96,13.61,245500.0],["2023-11-21",13.15,13.89,13.15,13.6,348600.0],["2023-11-22",13.75,14.28,13.39,13.75,265700.0],["2023-11-24",13.68,14.16,13.68,14.03,147600.0],["2023-11-27",14.1,14.19,13.88,14.18,141400.0],["2023-11-28",14.16,14.35,14.0,14.08,111900.0],["2023-11-29",14.2,14.34,13.95,14.04,102100.0],["2023-11-30",14.09,14.09,13.66,13.72,109300.0],["2023-12-01",13.6,13.88,13.595,13.67,171100.0],["2023-12-04",13.89,14.065,13.49,13.7,326800.0],["2023-12-05",13.68,13.91,13.5,13.545,154900.0],["2023-12-06",13.6,13.76,13.37,13.39,122200.0],["2023-12-07",13.47,13.49,13.24,13.31,71600.0],["2023-12-08",13.27,13.56,13.25,13.54,80800.0],["2023-12-11",13.55,13.746,13.3,13.71,125700.0],["2023-12-12",13.72,13.86,13.6,13.8,79800.0],["2023-12-13",13.8,14.0,13.5,13.99,217400.0],["2023-12-14",14.0,14.48,13.73,13.99,188900.0],["2023-12-15",14.12,14.12,13.5,13.5,218400.0],["2023-12-18",13.55,13.745,13.39,13.67,115900.0],["2023-12-19",13.77,13.97,13.6,13.94,95500.0],["2023-12-20",13.95,14.2,13.64,13.64,80000.0],["2023-12-21",13.75,14.47,13.66,13.82,79500.0],["2023-12-22",13.89,14.2,13.795,14.14,76700.0],["2023-12-26",14.28,14.294,14.08,14.22,63400.0],["2023-12-27",14.21,14.47,14.21,14.37,66500.0],["2023-12-28",14.27,14.65,14.14,14.24,60800.0],["2023-12-29",14.27,14.367,13.91,13.92,73900.0],["2024-01-02",13.93,14.25,13.77,14.2,89000.0],["2024-01-03",14.27,14.295,13.91,14.12,138500.0],["2024-01-04",14.24,14.47,14.12,14.16,108400.0],["2024-01-05",14.87,15.64,14.6,15.35,285100.0],["2024-01-08",15.47,15.63,14.77,15.11,144200.0],["2024-01-09",14.96,15.35,14.8,15.22,88000.0],["2024-01-10",15.2,15.34,14.79,15.17,115000.0],["2024-01-11",15.03,15.32,14.84,15.29,96000.0],["2024-01-12",15.51,15.56,15.06,15.15,64700.0],["2024-01-16",15.07,15.62,14.87,15.55,137000.0],["2024-01-17",15.6,15.81,15.49,15.64,138400.0],["2024-01-18",15.64,15.76,15.53,15.62,151700.0],["2024-01-19",15.72,15.81,15.4,15.71,121000.0],["2024-01-22",15.85,16.29,15.85,16.16,142800.0],["2024-01-23",16.32,16.32,16.001,16.08,85600.0],["2024-01-24",16.28,16.28,15.48,15.52,148400.0],["2024-01-25",15.61,15.66,15.12,15.46,134000.0],["2024-01-26",15.59,15.59,15.24,15.36,139400.0],["2024-01-29",15.29,15.989,15.1,15.96,202800.0],["2024-01-30",15.95,15.95,15.53,15.62,101900.0],["2024-01-31",15.66,15.84,15.0,15.01,117100.0],["2024-02-01",14.98,15.44,14.975,15.39,157200.0],["2024-02-02",15.22,15.67,15.18,15.46,99600.0],["2024-02-05",15.25,15.41,14.84,14.94,100700.0],["2024-02-06",14.89,15.46,14.84,15.25,122200.0],["2024-02-07",15.31,15.34,14.95,15.06,96300.0],["2024-02-08",15.01,15.62,15.01,15.58,94000.0],["2024-02-09",15.6,15.92,15.32,15.84,121500.0],["2024-02-12",15.9,16.202,15.89,15.91,120500.0],["2024-02-13",15.53,15.84,15.325,15.4,127500.0],["2024-02-14",15.62,15.975,15.37,15.88,107900.0],["2024-02-15",15.99,16.275,15.745,16.25,126200.0],["2024-02-16",16.2,16.34,15.99,16.13,91300.0],["2024-02-20",15.9,16.46,15.81,16.25,191700.0],["2024-02-21",16.18,16.69,16.135,16.63,164400.0],["2024-02-22",16.55,17.24,16.55,17.11,246600.0],["2024-02-23",17.16,17.18,16.9,17.01,285600.0],["2024-02-26",17.07,17.15,16.6,16.68,203000.0],["2024-02-27",16.77,16.91,16.28,16.59,204500.0],["2024-02-28",16.37,16.96,16.37,16.88,229200.0],["2024-02-29",17.41,18.87,17.4,18.65,329100.0],["2024-03-01",19.17,19.22,18.12,18.28,256200.0],["2024-03-04",18.28,18.98,18.12,18.79,110800.0],["2024-03-05",18.71,19.035,18.45,18.66,178900.0],["2024-03-06",18.85,18.95,18.49,18.9,105300.0],["2024-03-07",18.91,19.14,18.385,18.54,186800.0],["2024-03-08",18.76,18.85,18.28,18.39,104500.0],["2024-03-11",18.28,18.91,18.21,18.87,105900.0],["2024-03-12",18.81,19.2,18.67,19.13,144200.0],["2024-03-13",19.03,19.506,18.86,18.96,123600.0],["2024-03-14",18.88,18.88,18.505,18.53,88000.0],["2024-03-15",18.43,18.76,18.36,18.4,193700.0],["2024-03-18",18.43,19.0,18.28,18.95,83200.0],["2024-03-19",18.9,19.83,18.58,19.73,174400.0],["2024-03-20",19.65,20.11,19.55,20.01,150500.0],["2024-03-21",20.22,20.5,20.04,20.32,145500.0],["2024-03-22",20.34,20.39,19.7,19.7,90300.0],["2024-03-25",19.71,20.075,19.68,19.73,68100.0],["2024-03-26",19.83,19.83,19.48,19.5,67500.0],["2024-03-27",19.52,19.995,19.28,19.84,99600.0],["2024-03-28",19.88,20.135,19.52,19.63,120500.0],["2024-04-01",19.83,20.22,19.586,20.11,319700.0],["2024-04-02",19.91,20.28,19.8,20.06,158700.0],["2024-04-03",19.93,20.55,19.93,20.32,202000.0],["2024-04-04",20.4,20.58,19.98,20.12,148200.0],["2024-04-05",20.01,20.76,20.01,20.72,99100.0],["2024-04-08",20.86,20.891,20.55,20.63,87300.0],["2024-04-09",20.68,20.68,20.42,20.57,87000.0],["2024-04-10",20.16,20.8,20.09,20.2,139400.0],["2024-04-11",20.32,20.48,19.97,20.35,140000.0],["2024-04-12",20.25,20.39,19.985,20.2,83200.0],["2024-04-15",20.25,20.55,19.885,19.91,108400.0],["2024-04-16",19.8,20.26,19.37,20.01,105300.0],["2024-04-17",20.11,20.59,19.93,20.01,126300.0],["2024-04-18",19.9,20.2,19.8,19.89,129800.0],["2024-04-19",19.78,20.33,19.64,20.3,133100.0],["2024-04-22",20.37,21.08,20.24,20.85,214500.0],["2024-04-23",20.86,21.45,20.85,21.42,197900.0],["2024-04-24",21.19,21.43,20.69,20.71,231400.0],["2024-04-25",20.45,20.635,20.11,20.31,219100.0],["2024-04-26",20.32,20.8,20.32,20.78,89000.0],["2024-04-29",20.85,21.09,20.36,20.69,121900.0],["2024-04-30",20.55,21.22,20.23,20.91,191000.0],["2024-05-01",20.85,21.64,20.85,21.26,218100.0],["2024-05-02",21.57,21.57,21.0,21.2,156200.0],["2024-05-03",21.44,21.809,21.06,21.4,187400.0],["2024-05-06",21.62,22.0,21.49,21.57,194900.0],["2024-05-07",22.0,22.0,20.78,20.91,318900.0],["2024-05-08",21.05,22.19,20.91,22.14,220400.0],["2024-05-09",22.29,22.39,21.69,22.24,252400.0],["2024-05-10",22.29,22.72,22.105,22.64,141400.0],["2024-05-13",22.65,23.505,22.6,23.39,241900.0],["2024-05-14",23.52,23.57,22.045,22.21,406500.0],["2024-05-15",22.67,23.12,22.52,22.86,171100.0],["2024-05-16",22.95,23.005,22.34,22.41,238400.0],["2024-05-17",22.76,23.1,22.38,23.02,157400.0],["2024-05-20",23.07,23.34,22.85,23.12,268000.0],["2024-05-21",23.06,23.76,23.06,23.68,142700.0],["2024-05-22",23.71,24.06,23.11,23.13,238300.0],["2024-05-23",23.14,23.5,22.53,22.66,191900.0],["2024-05-24",22.72,23.6,22.72,23.49,133700.0],["2024-05-28",23.72,24.05,23.54,23.95,186600.0],["2024-05-29",23.76,24.09,23.18,23.19,208300.0],["2024-05-30",23.19,23.64,22.94,23.29,157500.0],["2024-05-31",23.32,23.61,23.072,23.54,177900.0],["2024-06-03",23.75,23.75,22.84,23.175,141500.0],["2024-06-04",23.22,23.45,22.92,23.23,121200.0],["2024-06-05",23.38,24.0,23.03,23.82,118800.0],["2024-06-06",23.7,23.76,22.74,22.74,165500.0],["2024-06-07",22.64,23.09,22.63,22.73,129500.0],["2024-06-10",22.67,23.03,22.35,22.86,176600.0],["2024-06-11",22.76,23.44,22.45,23.19,136700.0],["2024-06-12",23.6,23.82,23.015,23.3,112300.0],["2024-06-13",23.01,23.08,22.51,22.84,97000.0],["2024-06-14",22.6,22.9,22.36,22.71,87600.0],["2024-06-17",22.6,23.14,22.51,22.85,75800.0],["2024-06-18",22.81,22.98,22.58,22.65,103400.0],["2024-06-20",22.48,22.68,22.0,22.04,89400.0],["2024-06-21",22.08,22.62,21.98,22.52,215300.0],["2024-06-24",22.5,22.6,21.966,22.51,183700.0],["2024-06-25",22.34,22.75,22.34,22.55,182500.0],["2024-06-26",22.37,22.83,22.285,22.56,190100.0],["2024-06-27",22.54,22.71,22.25,22.71,123300.0],["2024-06-28",22.88,23.406,22.81,23.19,551400.0],["2024-07-01",23.27,23.73,23.16,23.4,174300.0],["2024-07-02",23.45,24.5,23.413,24.48,187900.0],["2024-07-03",24.48,24.49,23.93,24.33,102200.0],["2024-07-05",24.22,24.22,23.621,23.75,181400.0],["2024-07-08",23.89,24.24,23.48,23.64,144000.0],["2024-07-09",23.5,23.94,23.37,23.84,129800.0],["2024-07-10",23.96,24.615,23.82,24.57,122600.0],["2024-07-11",24.82,25.82,24.755,25.78,210600.0],["2024-07-12",26.11,26.63,25.51,25.62,186700.0],["2024-07-15",25.8,26.64,25.5,26.25,190000.0],["2024-07-16",26.55,27.59,26.55,27.39,228800.0],["2024-07-17",27.34,27.63,27.04,27.17,210400.0],["2024-07-18",27.0,27.76,26.7,26.9,129200.0],["2024-07-19",27.15,27.49,26.91,27.14,111000.0],["2024-07-22",27.42,27.88,26.8,27.84,149700.0],["2024-07-23",28.0,29.23,27.78,29.06,270000.0],["2024-07-24",28.93,29.94,28.866,28.98,253600.0],["2024-07-25",28.95,29.82,28.87,29.21,209800.0],["2024-07-26",29.43,29.97,29.15,29.31,221900.0],["2024-07-29",29.58,31.23,28.932,30.86,435700.0],["2024-07-30",31.0,31.215,29.47,29.96,351600.0],["2024-07-31",30.2,30.42,28.55,29.81,259300.0],["2024-08-01",29.79,30.45,29.36,29.91,169800.0],["2024-08-02",29.01,29.77,28.93,29.26,201000.0],["2024-08-05",26.7,28.26,26.0,28.0,237400.0],["2024-08-06",27.98,29.51,27.98,28.6,221600.0],["2024-08-07",30.92,30.99,28.07,28.07,239900.0],["2024-08-08",28.8,28.92,28.17,28.77,258800.0],["2024-08-09",28.89,30.4,28.89,30.29,214100.0],["2024-08-12",30.41,30.41,29.3,29.61,179800.0],["2024-08-13",29.81,30.72,29.567,30.71,186100.0],["2024-08-14",30.71,31.38,30.3,30.33,134900.0],["2024-08-15",31.27,31.77,30.4,31.41,186600.0],["2024-08-16",31.38,31.98,31.15,31.74,126000.0],["2024-08-19",31.78,31.96,31.38,31.74,175000.0],["2024-08-20",31.75,32.1,31.67,32.07,138800.0],["2024-08-21",32.5,33.08,32.26,32.89,220000.0],["2024-08-22",32.99,33.45,32.8,33.21,171500.0],["2024-08-23",33.41,34.98,33.41,34.96,207800.0],["2024-08-26",35.0,35.57,34.77,35.24,281500.0],["2024-08-27",35.0,35.34,34.35,34.47,164900.0],["2024-08-28",34.41,34.595,33.63,33.82,276500.0],["2024-08-29",34.08,34.24,32.672,33.15,204300.0],["2024-08-30",33.32,34.28,33.29,34.26,230000.0],["2024-09-03",33.92,34.27,32.3,32.49,224400.0],["2024-09-04",32.3,32.96,31.68,32.81,142300.0],["2024-09-05",32.81,33.29,32.63,33.11,359200.0],["2024-09-06",33.29,34.34,31.36,31.84,264900.0],["2024-09-09",31.83,32.88,31.825,32.37,175700.0],["2024-09-10",32.35,32.664,31.97,32.13,132700.0],["2024-09-11",32.21,33.795,31.84,33.62,316900.0],["2024-09-12",33.72,34.0,33.04,33.3,169800.0],["2024-09-13",33.78,34.88,33.55,34.52,150500.0],["2024-09-16",34.78,35.18,34.3,34.92,131000.0],["2024-09-17",35.3,35.37,34.67,34.67,219900.0],["2024-09-18",34.67,36.25,34.37,34.99,197500.0],["2024-09-19",35.64,35.89,35.05,35.61,179800.0],["2024-09-20",35.67,36.33,35.36,35.68,406000.0],["2024-09-23",35.96,36.235,35.75,35.94,133300.0],["2024-09-24",35.96,37.0,35.74,36.88,231500.0],["2024-09-25",36.985,37.13,35.59,35.66,277000.0],["2024-09-26",36.17,36.17,34.67,34.68,178400.0],["2024-09-27",34.73,34.77,33.75,34.39,205600.0],["2024-09-30",34.39,35.88,34.3,35.7,432100.0],["2024-10-01",34.0,34.26,31.81,32.92,574600.0],["2024-10-02",32.63,33.896,31.93,32.47,632900.0],["2024-10-03",32.83,35.63,32.5,33.83,2385200.0],["2024-10-04",33.98,34.145,32.37,33.0,447600.0],["2024-10-07",32.82,33.23,32.14,32.57,294600.0],["2024-10-08",33.0,33.665,32.72,33.42,309400.0],["2024-10-09",33.36,34.14,33.05,33.92,208700.0],["2024-10-10",33.5,33.79,32.43,32.92,283800.0],["2024-10-11",32.92,33.85,32.89,33.79,192900.0],["2024-10-14",34.13,35.01,34.035,34.79,230300.0],["2024-10-15",34.58,35.64,34.51,35.01,201800.0],["2024-10-16",34.94,36.2,34.94,35.69,159500.0],["2024-10-17",35.67,35.88,35.02,35.17,169100.0],["2024-10-18",34.97,35.5,34.481,34.85,213200.0],["2024-10-21",34.74,34.82,32.69,32.85,350700.0],["2024-10-22",33.0,33.6,32.51,33.34,206500.0],["2024-10-23",33.56,34.15,33.22,34.15,259700.0],["2024-10-24",34.34,34.82,33.155,33.31,194500.0],["2024-10-25",33.7,34.32,33.505,33.53,176300.0],["2024-10-28",33.91,34.39,33.37,33.4,195400.0],["2024-10-29",33.03,34.05,33.03,33.99,170300.0],["2024-10-30",33.76,34.2,33.25,33.29,135000.0],["2024-10-31",33.14,33.28,31.92,31.97,276500.0],["2024-11-01",32.2,32.988,32.04,32.49,248200.0],["2024-11-04",32.73,33.19,32.03,32.38,214500.0],["2024-11-05",32.27,32.38,31.45,31.81,233000.0],["2024-11-06",33.77,34.36,32.68,33.12,414300.0],["2024-11-07",32.81,32.92,28.8,32.0,585900.0],["2024-11-08",32.48,33.72,32.24,33.42,262200.0],["2024-11-11",33.89,34.15,33.12,33.83,237100.0],["2024-11-12",33.78,34.27,33.166,33.65,227800.0],["2024-11-13",34.03,34.03,32.79,32.8,142500.0],["2024-11-14",32.8,33.09,31.75,31.9,147600.0],["2024-11-15",32.16,32.28,31.14,31.43,188100.0],["2024-11-18",31.48,32.09,31.22,31.59,149300.0],["2024-11-19",31.39,31.94,31.13,31.81,262700.0],["2024-11-20",31.5,32.11,30.255,30.78,286700.0],["2024-11-21",30.96,31.29,30.3,30.5,282600.0],["2024-11-22",30.68,31.34,30.38,31.14,309000.0],["2024-11-25",31.22,31.69,30.31,30.56,287800.0],["2024-11-26",30.43,31.75,30.252,31.71,460700.0],["2024-11-27",31.64,31.95,30.9,31.39,213400.0],["2024-11-29",31.42,32.0,31.13,31.18,109000.0],["2024-12-02",31.18,31.965,31.01,31.56,183800.0],["2024-12-03",31.37,31.57,30.75,30.99,128900.0],["2024-12-04",31.18,31.55,30.88,30.99,177200.0],["2024-12-05",31.03,31.03,29.54,29.83,188600.0],["2024-12-06",30.06,30.08,29.29,29.92,186600.0],["2024-12-09",30.0,30.75,29.695,30.01,171100.0],["2024-12-10",30.29,31.39,30.0,30.31,201600.0],["2024-12-11",30.75,30.83,29.92,30.01,183500.0],["2024-12-12",30.0,30.43,29.242,29.27,85400.0],["2024-12-13",29.12,29.3,28.83,29.11,212100.0],["2024-12-16",29.08,30.01,28.65,29.56,153500.0],["2024-12-17",29.32,29.535,28.52,29.21,207200.0],["2024-12-18",29.41,29.615,28.11,28.15,341900.0],["2024-12-19",27.69,28.43,27.17,27.3,366800.0],["2024-12-20",26.88,27.51,26.82,27.38,1063600.0],["2024-12-23",27.39,27.4,26.66,26.83,175100.0],["2024-12-24",26.68,26.98,26.38,26.94,83200.0],["2024-12-26",26.77,27.14,26.55,27.08,89700.0],["2024-12-27",26.98,27.1,26.2,26.63,129800.0],["2024-12-30",26.52,26.52,25.891,26.22,132200.0],["2024-12-31",26.28,26.82,26.1,26.52,357200.0],["2025-01-02",26.82,27.26,26.245,26.46,120800.0],["2025-01-03",26.44,26.98,26.255,26.54,137300.0],["2025-01-06",26.41,26.58,25.435,25.46,318500.0],["2025-01-07",25.42,26.42,24.9,26.34,447500.0],["2025-01-08",25.98,26.68,25.495,26.57,221600.0],["2025-01-10",26.08,26.26,25.5,25.82,201800.0],["2025-01-13",25.42,26.24,25.305,26.23,179800.0],["2025-01-14",26.33,26.525,25.8,26.51,184300.0],["2025-01-15",26.65,27.78,26.65,27.77,220100.0],["2025-01-16",27.68,27.68,26.99,27.22,166200.0],["2025-01-17",27.41,27.58,26.89,27.46,160300.0],["2025-01-21",27.75,28.11,27.47,27.91,165000.0],["2025-01-22",27.95,27.95,27.435,27.47,178800.0],["2025-01-23",27.53,27.71,27.3,27.64,133500.0],["2025-01-24",27.5,27.945,27.19,27.64,138200.0],["2025-01-27",27.55,27.87,27.17,27.29,234800.0],["2025-01-28",27.33,27.41,26.55,26.68,204700.0],["2025-01-29",26.79,27.88,26.625,27.51,355800.0],["2025-01-30",27.88,27.92,27.27,27.48,295700.0],["2025-01-31",27.53,27.7,26.41,26.47,154000.0],["2025-02-03",25.93,26.97,25.64,26.62,262900.0],["2025-02-04",26.8,28.07,26.347,27.89,192000.0],["2025-02-05",27.9,28.36,27.38,28.35,216700.0],["2025-02-06",28.28,28.28,27.04,27.22,164800.0],["2025-02-07",27.15,27.41,26.455,26.59,185400.0],["2025-02-10",26.66,26.76,26.17,26.68,161800.0],["2025-02-11",26.32,26.73,26.275,26.54,115400.0],["2025-02-12",26.05,26.295,25.6,25.93,106000.0],["2025-02-13",26.2,26.54,25.975,26.51,77900.0],["2025-02-14",26.51,26.62,25.6,25.93,106300.0],["2025-02-18",25.88,26.725,25.59,26.68,173600.0],["2025-02-19",26.54,27.09,26.263,26.98,149300.0],["2025-02-20",26.74,26.82,25.75,25.76,87600.0],["2025-02-21",25.92,25.92,24.85,25.05,172600.0],["2025-02-24",25.08,25.27,24.68,25.15,153600.0],["2025-02-25",25.23,25.81,24.965,25.77,219400.0],["2025-02-26",25.67,26.03,25.28,25.5,176700.0],["2025-02-27",25.34,26.03,25.34,25.54,263100.0],["2025-02-28",24.96,25.25,21.52,22.77,426100.0],["2025-03-03",22.61,23.0,22.07,22.53,263200.0],["2025-03-04",22.41,23.03,21.18,22.63,317000.0],["2025-03-05",22.63,23.69,22.63,23.46,307200.0],["2025-03-06",23.22,23.5,22.81,23.1,263000.0],["2025-03-07",22.95,23.28,21.86,22.21,363200.0],["2025-03-10",22.01,22.85,22.01,22.49,315000.0],["2025-03-11",22.52,23.41,22.43,23.19,310100.0],["2025-03-12",23.19,23.215,22.425,22.72,218200.0],["2025-03-13",22.79,23.21,22.61,23.15,263100.0],["2025-03-14",23.15,23.85,23.11,23.51,172100.0],["2025-03-17",23.4,24.42,23.24,24.35,183900.0],["2025-03-18",24.16,24.39,23.51,24.09,199500.0],["2025-03-19",23.95,24.5,23.76,24.26,100600.0],["2025-03-20",24.02,24.47,23.95,24.13,100200.0],["2025-03-21",23.54,23.93,23.32,23.4,276200.0],["2025-03-24",23.86,24.43,23.71,24.29,108400.0],["2025-03-25",24.35,24.91,24.35,24.83,287800.0],["2025-03-26",24.94,24.94,24.01,24.8,241000.0],["2025-03-27",24.93,25.51,24.4,25.42,174200.0],["2025-03-28",25.27,25.27,24.12,24.61,216600.0],["2025-03-31",24.39,25.23,23.8,25.15,340800.0],["2025-04-01",24.93,25.7,24.59,25.41,169000.0],["2025-04-02",24.55,25.78,24.05,25.66,257700.0],["2025-04-03",24.67,26.0,24.57,25.57,202800.0],["2025-04-04",24.85,25.62,24.5,24.57,398500.0],["2025-04-07",23.55,25.21,23.015,24.35,197500.0],["2025-04-08",25.2,25.98,24.18,24.35,266500.0],["2025-04-09",24.09,26.22,23.08,25.19,427000.0],["2025-04-10",24.77,25.45,24.22,25.06,194500.0],["2025-04-11",25.28,25.5,24.61,25.37,132600.0],["2025-04-14",25.6,26.08,25.36,26.03,145500.0],["2025-04-15",25.98,26.135,25.27,26.0,131500.0],["2025-04-16",26.4,26.4,25.94,26.2,172500.0],["2025-04-17",26.04,26.3,25.655,26.13,224300.0],["2025-04-21",25.83,25.84,24.19,24.5,268400.0],["2025-04-22",24.82,25.47,24.415,25.25,222600.0],["2025-04-23",25.68,26.26,25.07,25.25,218400.0],["2025-04-24",25.38,25.945,25.35,25.56,166600.0],["2025-04-25",25.6,25.965,25.155,25.57,86200.0],["2025-04-28",25.64,26.11,25.26,25.55,100300.0],["2025-04-29",25.55,26.005,25.27,25.82,141100.0],["2025-04-30",25.62,25.86,25.375,25.62,159900.0],["2025-05-01",25.36,25.76,25.05,25.42,132400.0],["2025-05-02",25.77,26.9,25.39,26.69,167200.0],["2025-05-05",26.43,27.18,26.17,26.74,179700.0],["2025-05-06",26.38,26.99,26.38,26.84,195700.0],["2025-05-07",27.46,28.555,26.425,27.76,404800.0],["2025-05-08",27.63,28.805,27.11,28.17,234200.0],["2025-05-09",28.39,28.68,28.08,28.58,421200.0],["2025-05-12",29.43,29.58,28.79,29.55,262600.0],["2025-05-13",29.52,29.81,28.83,29.17,192000.0],["2025-05-14",29.17,29.44,28.955,29.31,170500.0],["2025-05-15",29.29,29.5,28.78,29.41,102600.0],["2025-05-16",29.36,30.275,28.89,30.22,206800.0],["2025-05-19",29.87,30.18,29.67,29.74,173400.0],["2025-05-20",29.65,29.95,28.3,29.43,144900.0],["2025-05-21",28.69,29.635,28.55,28.63,140900.0],["2025-05-22",28.37,28.56,28.05,28.06,112000.0],["2025-05-23",27.6,27.989,27.04,27.77,140700.0],["2025-05-27",27.94,28.895,27.94,28.35,104400.0],["2025-05-28",28.19,28.6,27.81,27.86,114900.0],["2025-05-29",28.01,28.38,27.67,28.05,92000.0],["2025-05-30",28.07,29.165,28.07,28.71,208000.0],["2025-06-02",28.69,28.92,28.385,28.83,213500.0],["2025-06-03",29.06,29.685,28.91,29.07,191200.0],["2025-06-04",29.19,29.516,28.86,28.88,122300.0],["2025-06-05",28.88,29.85,28.844,29.64,223700.0],["2025-06-06",29.7,30.11,29.26,29.55,155400.0],["2025-06-09",29.58,29.58,28.58,28.83,154100.0],["2025-06-10",28.95,29.16,28.32,28.35,251800.0],["2025-06-11",28.49,28.674,27.575,27.65,375600.0],["2025-06-12",27.72,27.79,27.32,27.74,174400.0],["2025-06-13",27.41,28.11,27.19,27.67,192200.0],["2025-06-16",27.77,28.54,27.676,28.48,190800.0],["2025-06-17",28.14,28.33,27.48,27.87,242600.0],["2025-06-18",27.92,28.415,27.64,28.06,97500.0],["2025-06-20",28.24,28.41,27.26,27.78,218000.0],["2025-06-23",27.78,28.22,27.525,28.22,196000.0],["2025-06-24",28.49,29.135,27.885,29.09,127800.0],["2025-06-25",28.98,29.3,28.655,29.15,121400.0],["2025-06-26",29.39,29.73,28.8,29.09,126600.0],["2025-06-27",29.28,29.97,29.17,29.8,643100.0],["2025-06-30",30.0,30.21,28.7,29.85,617900.0],["2025-07-01",28.45,28.855,26.24,27.02,987900.0],["2025-07-02",27.06,27.185,25.43,25.9,422400.0],["2025-07-03",26.09,26.44,25.51,26.3,160600.0],["2025-07-07",26.16,26.525,25.75,25.85,291500.0],["2025-07-08",25.93,26.34,25.53,25.84,232600.0],["2025-07-09",25.85,26.335,25.5,26.16,126200.0],["2025-07-10",25.97,26.09,25.59,25.81,267300.0],["2025-07-11",25.62,26.169,25.17,25.23,298600.0],["2025-07-14",25.21,25.485,25.05,25.35,172100.0],["2025-07-15",25.43,25.626,24.43,24.46,216800.0],["2025-07-16",24.86,24.86,23.66,23.76,378700.0],["2025-07-17",23.95,24.19,23.61,23.91,386900.0],["2025-07-18",24.07,24.07,23.08,23.43,393100.0],["2025-07-21",23.43,23.62,23.13,23.24,297400.0],["2025-07-22",23.25,23.53,22.375,22.46,458300.0],["2025-07-23",22.57,23.28,22.23,23.25,370200.0],["2025-07-24",23.2,23.32,22.83,23.1,247700.0],["2025-07-25",23.27,23.66,23.12,23.35,239300.0],["2025-07-28",23.36,23.48,23.12,23.22,219800.0],["2025-07-29",23.34,23.564,22.91,22.98,263000.0],["2025-07-30",23.0,23.87,22.55,22.57,309000.0],["2025-07-31",22.35,23.145,22.05,22.17,265500.0],["2025-08-01",22.0,22.285,21.73,22.07,356800.0],["2025-08-04",22.18,22.38,22.065,22.16,193600.0],["2025-08-05",22.37,22.74,22.15,22.19,273700.0],["2025-08-06",22.1,22.405,21.835,22.26,503100.0],["2025-08-07",23.7,24.965,22.9,24.12,1024600.0],["2025-08-08",24.76,27.21,24.415,26.0,1025000.0],["2025-08-11",25.97,26.66,25.575,26.15,521800.0],["2025-08-12",26.36,26.82,25.87,26.8,364900.0],["2025-08-13",27.05,27.16,26.06,26.08,459400.0],["2025-08-14",25.74,26.005,24.69,24.7,608200.0],["2025-08-15",25.0,25.5,24.64,25.26,451900.0],["2025-08-18",25.29,25.485,25.04,25.11,350600.0],["2025-08-19",25.13,25.34,24.801,25.0,468000.0],["2025-08-20",25.22,25.44,24.83,25.16,325500.0],["2025-08-21",25.04,25.46,24.73,24.75,317700.0],["2025-08-22",25.02,25.58,24.87,25.17,278300.0],["2025-08-25",25.11,25.37,24.56,24.64,355900.0],["2025-08-26",24.68,24.71,24.08,24.27,372600.0],["2025-08-27",24.13,24.53,24.0,24.49,290900.0],["2025-08-28",24.63,24.63,24.04,24.29,270900.0],["2025-08-29",24.35,24.55,23.935,24.01,243300.0],["2025-09-02",23.74,24.39,23.65,23.96,697000.0],["2025-09-03",23.84,24.84,23.76,24.69,542500.0],["2025-09-04",24.69,24.9,24.05,24.08,322400.0],["2025-09-05",24.0,24.31,23.795,24.29,246200.0],["2025-09-08",24.29,24.54,23.815,24.51,265800.0],["2025-09-09",24.63,24.85,24.21,24.83,311900.0],["2025-09-10",24.75,25.08,24.185,24.6,572800.0],["2025-09-11",24.74,25.78,23.68,25.71,378800.0],["2025-09-12",25.7,26.11,25.48,25.58,417200.0],["2025-09-15",25.78,25.84,25.16,25.2,230100.0],["2025-09-16",25.08,25.22,24.58,24.63,244700.0],["2025-09-17",24.61,24.905,24.29,24.36,220700.0],["2025-09-18",24.38,24.8,24.11,24.76,247300.0],["2025-09-19",24.76,24.965,24.02,24.12,455200.0],["2025-09-22",24.02,24.62,23.93,24.58,156800.0],["2025-09-23",24.64,24.79,24.42,24.5,211300.0],["2025-09-24",24.39,25.29,24.13,24.9,276400.0],["2025-09-25",24.85,24.965,24.31,24.55,223100.0],["2025-09-26",24.62,25.48,24.3,25.4,229500.0],["2025-09-29",25.46,25.53,25.03,25.18,236800.0],["2025-09-30",25.12,25.96,25.03,25.22,330200.0],["2025-10-01",25.05,25.43,24.685,25.4,192900.0],["2025-10-02",25.09,25.69,25.09,25.57,210100.0],["2025-10-03",25.76,26.42,25.59,25.86,322300.0],["2025-10-06",25.86,26.095,25.44,25.52,182400.0],["2025-10-07",25.46,25.905,24.95,25.01,162200.0],["2025-10-08",25.21,25.62,24.89,25.29,240800.0],["2025-10-09",25.12,25.38,24.93,25.04,173600.0],["2025-10-10",24.95,24.95,24.17,24.35,219000.0],["2025-10-13",24.46,24.525,23.9,23.99,165800.0],["2025-10-14",23.69,24.09,23.65,24.07,263100.0],["2025-10-15",24.07,24.45,23.87,24.24,153400.0],["2025-10-16",24.39,24.39,23.87,23.91,139100.0],["2025-10-17",23.84,24.065,23.61,23.64,136900.0],["2025-10-20",23.66,24.07,23.43,24.0,138500.0],["2025-10-21",24.04,24.15,23.28,24.03,1114400.0],["2025-10-22",24.13,25.095,23.865,24.98,566500.0],["2025-10-23",24.88,25.22,24.37,24.48,331700.0],["2025-10-24",25.26,25.92,24.83,25.24,310900.0],["2025-10-27",25.18,25.365,24.83,25.26,169400.0],["2025-10-28",25.3,26.015,25.15,25.89,312800.0],["2025-10-29",25.89,26.13,24.805,25.03,185500.0],["2025-10-30",24.8,25.26,24.56,24.61,257500.0],["2025-10-31",24.61,24.83,24.26,24.73,307800.0],["2025-11-03",25.25,25.255,24.33,25.05,313500.0],["2025-11-04",24.96,25.65,24.855,25.28,384400.0],["2025-11-05",25.28,26.1,25.03,25.17,374300.0],["2025-11-06",25.43,25.43,22.255,23.75,527100.0],["2025-11-07",23.92,26.13,23.5,25.54,491400.0],["2025-11-10",25.27,25.85,24.375,24.6,329000.0],["2025-11-11",24.7,25.69,24.21,25.26,261900.0],["2025-11-12",25.17,25.71,25.079,25.25,193800.0],["2025-11-13",25.0,25.16,24.61,24.89,237000.0],["2025-11-14",24.82,24.995,24.46,24.9,228500.0],["2025-11-17",25.45,26.18,24.92,25.4,376700.0],["2025-11-18",26.42,26.68,25.74,26.09,311400.0],["2025-11-19",26.05,26.36,25.7,26.16,205100.0],["2025-11-20",26.49,26.68,25.88,25.91,173900.0],["2025-11-21",25.83,26.95,25.565,26.67,271100.0],["2025-11-24",26.58,27.0,26.4,26.8,220200.0],["2025-11-25",26.95,28.1,26.78,28.07,272100.0],["2025-11-26",27.87,28.18,27.805,28.09,254500.0],["2025-11-28",28.23,28.23,27.4,27.7,111500.0],["2025-12-01",27.71,29.24,27.64,28.4,473600.0],["2025-12-02",29.58,30.26,28.86,29.27,369300.0],["2025-12-03",28.98,29.7,28.605,29.08,299100.0],["2025-12-04",28.99,29.45,28.62,28.94,269500.0],["2025-12-05",29.07,29.25,28.59,29.21,239500.0],["2025-12-08",29.5,29.5,28.72,28.82,240400.0],["2025-12-09",29.01,29.245,28.47,28.9,218500.0],["2025-12-10",28.7,29.2,28.55,29.07,244100.0],["2025-12-11",29.25,29.65,29.135,29.51,277100.0],["2025-12-12",29.5,30.18,29.395,29.72,291900.0],["2025-12-15",29.82,30.015,29.441,29.73,213100.0],["2025-12-16",29.96,30.46,29.53,29.73,254900.0],["2025-12-17",29.63,29.87,29.26,29.39,251600.0],["2025-12-18",29.61,29.95,29.111,29.36,234300.0],["2025-12-19",29.18,29.52,28.99,29.34,301000.0],["2025-12-22",29.33,29.91,29.16,29.45,249000.0],["2025-12-23",29.4,29.59,29.06,29.36,140600.0],["2025-12-24",29.36,29.56,29.02,29.23,65200.0],["2025-12-26",29.33,29.555,28.79,29.05,108000.0],["2025-12-29",29.03,29.325,28.71,29.23,225100.0],["2025-12-30",29.24,29.27,28.68,28.8,140900.0],["2025-12-31",28.8,28.8,28.11,28.15,113000.0],["2026-01-02",28.15,28.15,27.53,27.83,161900.0],["2026-01-05",27.66,28.545,27.65,28.4,184800.0],["2026-01-06",28.23,28.84,28.07,28.59,218300.0],["2026-01-07",28.88,29.62,28.684,28.9,294300.0],["2026-01-08",28.76,29.795,28.76,29.1,186200.0],["2026-01-09",29.12,29.22,28.12,28.13,178800.0],["2026-01-12",28.12,28.89,27.631,28.86,218100.0],["2026-01-13",28.8,29.0,28.365,28.75,176800.0],["2026-01-14",28.62,28.82,28.21,28.82,284700.0],["2026-01-15",28.84,30.16,28.675,29.9,244400.0],["2026-01-16",29.81,30.2,28.7,29.15,246800.0],["2026-01-20",28.66,29.6,28.026,29.3,214200.0],["2026-01-21",29.4,30.16,28.44,30.0,371000.0],["2026-01-22",30.16,31.94,30.135,31.16,863500.0],["2026-01-23",31.55,31.86,29.831,30.53,287500.0],["2026-01-26",30.53,30.78,30.225,30.54,224000.0],["2026-01-27",30.54,30.7,27.07,27.63,787700.0],["2026-01-28",27.45,27.84,27.01,27.49,447100.0],["2026-01-29",27.48,27.48,26.665,27.34,256200.0],["2026-01-30",27.32,27.765,26.71,27.62,291100.0],["2026-02-02",27.69,28.68,27.495,28.22,279100.0],["2026-02-03",28.67,29.36,28.32,29.22,451100.0],["2026-02-04",29.11,29.72,28.66,28.92,283600.0],["2026-02-05",29.01,30.53,29.01,29.98,331700.0],["2026-02-06",29.95,30.465,29.5,30.35,247600.0],["2026-02-09",30.39,31.01,30.0,30.8,349900.0],["2026-02-10",30.8,31.09,30.28,30.97,143400.0],["2026-02-11",31.07,31.75,30.87,31.61,323800.0],["2026-02-12",31.89,32.29,31.03,31.16,178700.0],["2026-02-13",31.12,32.44,31.01,31.97,151200.0],["2026-02-17",32.01,32.25,30.995,31.85,426900.0],["2026-02-18",31.96,33.04,31.78,32.65,304000.0],["2026-02-19",32.55,32.775,31.92,32.35,191800.0],["2026-02-20",32.45,32.515,31.86,32.32,111900.0],["2026-02-23",32.4,32.83,31.99,32.56,327200.0],["2026-02-24",32.32,32.56,31.28,31.98,280300.0],["2026-02-25",32.33,33.31,31.75,33.09,299100.0],["2026-02-26",31.72,31.89,28.785,30.49,748500.0],["2026-02-27",30.38,35.0,30.095,33.71,526000.0],["2026-03-02",33.13,34.18,31.85,33.82,267900.0],["2026-03-03",33.05,33.83,32.189,33.02,280500.0],["2026-03-04",32.92,33.57,32.53,33.54,266000.0],["2026-03-05",33.23,33.38,32.7,33.3,211700.0],["2026-03-06",32.62,33.685,32.565,33.66,419400.0],["2026-03-09",33.58,34.77,32.985,34.44,302500.0],["2026-03-10",34.44,34.64,33.68,34.05,482300.0],["2026-03-11",33.69,34.41,33.25,34.03,296100.0],["2026-03-12",33.56,34.74,33.52,34.09,234200.0],["2026-03-13",34.1,34.56,32.655,32.89,275700.0],["2026-03-16",33.04,33.85,33.029,33.49,150400.0],["2026-03-17",33.61,34.165,32.82,33.03,182400.0],["2026-03-18",32.65,33.615,32.53,33.26,326900.0],["2026-03-19",33.24,33.515,31.63,32.06,180700.0],["2026-03-20",32.06,32.18,30.57,31.05,414800.0],["2026-03-23",31.66,32.19,30.505,31.37,193900.0],["2026-03-24",31.37,31.37,30.405,31.02,257800.0],["2026-03-25",31.41,31.48,30.53,31.11,182800.0],["2026-03-26",31.01,31.01,30.21,30.56,295900.0],["2026-03-27",30.56,31.49,29.49,29.84,221300.0],["2026-03-30",30.06,30.33,29.07,30.14,211300.0],["2026-03-31",30.92,30.92,29.8,30.48,189500.0],["2026-04-01",30.4,30.94,30.17,30.35,505700.0],["2026-04-02",29.9,30.33,29.575,29.66,250800.0],["2026-04-06",29.66,30.02,29.41,29.92,306100.0],["2026-04-07",29.99,30.64,29.96,30.55,327200.0],["2026-04-08",31.31,31.655,30.72,31.01,276100.0],["2026-04-09",30.76,31.77,30.76,31.67,115700.0],["2026-04-10",31.61,31.69,30.2,30.68,141800.0],["2026-04-13",30.7,31.33,30.59,31.32,192700.0],["2026-04-14",31.22,31.5,30.6,30.65,133200.0],["2026-04-15",30.5,30.98,29.97,30.54,118900.0],["2026-04-16",30.37,30.945,29.96,30.42,314200.0],["2026-04-17",30.76,31.18,30.677,30.74,149100.0],["2026-04-20",30.57,31.235,29.56,29.64,117900.0],["2026-04-21",29.75,30.02,28.66,28.9,245700.0],["2026-04-22",28.89,29.67,28.19,29.37,263000.0],["2026-04-23",29.48,30.463,29.425,30.11,158100.0],["2026-04-24",29.91,30.16,29.13,30.01,213200.0],["2026-04-27",30.01,31.01,29.6,30.89,158800.0],["2026-04-28",31.04,31.3,30.455,30.79,147700.0],["2026-04-29",30.54,31.57,30.35,30.71,234200.0],["2026-04-30",30.71,31.36,30.12,31.32,190400.0],["2026-05-01",31.43,31.9,30.94,31.3,181400.0],["2026-05-04",31.01,32.0,30.89,31.1,119300.0],["2026-05-05",31.04,31.46,30.263,31.46,168700.0],["2026-05-06",31.61,32.96,31.275,32.53,466300.0],["2026-05-07",33.425,35.84,32.05,35.73,563900.0],["2026-05-08",35.64,37.54,35.31,35.9,384600.0],["2026-05-11",36.01,36.445,34.07,34.13,434600.0],["2026-05-12",34.13,35.87,33.04,35.42,247700.0],["2026-05-13",35.25,35.6,34.0,35.59,430900.0],["2026-05-14",35.88,37.15,35.525,36.9,305300.0],["2026-05-15",36.9,37.345,35.48,35.55,402500.0],["2026-05-18",35.41,36.23,34.93,35.34,168000.0],["2026-05-19",35.53,36.42,34.63,34.98,146400.0],["2026-05-20",34.98,35.46,34.46,35.32,230600.0],["2026-05-21",35.07,35.835,34.245,34.59,207000.0],["2026-05-22",34.99,35.9,33.81,33.92,182600.0],["2026-05-26",34.03,34.58,33.22,33.92,148100.0],["2026-05-27",33.92,34.54,33.7,34.0,146500.0],["2026-05-28",33.92,34.37,33.47,34.36,185800.0],["2026-05-29",34.37,34.9,33.83,34.25,285300.0],["2026-06-01",34.25,35.0,31.25,32.0,465200.0],["2026-06-02",31.83,31.83,30.53,30.86,272300.0],["2026-06-03",30.91,31.53,30.125,30.35,386800.0],["2026-06-04",30.95,31.5,29.915,30.12,323300.0],["2026-06-05",30.53,32.27,29.66,31.71,236700.0],["2026-06-08",31.63,32.005,30.85,31.38,164700.0],["2026-06-09",31.43,32.9,31.43,32.77,322400.0],["2026-06-10",32.79,33.6,32.27,32.3,167600.0],["2026-06-11",32.44,32.923,31.33,32.78,124800.0],["2026-06-12",32.78,33.145,32.26,32.85,321100.0],["2026-06-15",32.97,33.28,32.45,33.04,197900.0],["2026-06-16",33.32,34.058,32.33,33.88,155900.0],["2026-06-17",33.53,34.68,32.7,34.58,487100.0],["2026-06-18",35.0,35.315,33.3,33.44,351600.0],["2026-06-22",33.44,34.25,32.83,33.63,234500.0],["2026-06-23",33.78,34.385,33.56,34.23,290600.0],["2026-06-24",34.4,35.0,34.08,34.58,264000.0],["2026-06-25",34.9,35.85,34.274,35.85,199000.0],["2026-06-26",36.0,36.77,35.21,35.91,1034800.0],["2026-06-29",35.88,36.39,34.99,36.34,317200.0],["2026-06-30",36.45,37.155,35.66,36.95,315500.0],["2026-07-01",37.29,38.54,37.2,37.36,423900.0],["2026-07-02",38.09,39.42,37.73,38.52,643000.0],["2026-07-06",38.63,40,38.11,39.91,493253.195575],["2026-07-07",40.35,41.35,39.03,39.7,426891.904338],["2026-07-08",39.24,39.58,38.65,39.2,279821.211517],["2026-07-09",39.15,40.69,38.86,40.46,346456.255101],["2026-07-10",41.52,41.605,39.7801,40.5,285733.844475],["2026-07-13",40.66,41.666,39.64,39.86,233427.584615],["2026-07-14",39.66,39.89,38.5,39.76,290168.267459],["2026-07-15",39.43,40.75,39.04,40.07,175957.998464],["2026-07-16",40.03,42.47,39.695,41.71,324397.602175],["2026-07-17",41.39,42.47,41.26,41.95,259890.222336],["2026-07-20",42.01,42.55,41.1,41.15,189480.956204],["2026-07-21",41.08,41.6,40.21,41.47,303055.197352],["2026-07-22",41.47,41.615,40.06,40.45,229050.572502],["2026-07-23",40,40.22,39.5,39.81,200858.732193],["2026-07-24",39.88,41.555,39.5,41.16,175884.179139],["2026-07-27",41.5,41.88,41.06,41.34,156855.974525],["2026-07-28",41.34,42.69,41.135,42.02,266866.775571],["2026-07-29",42.01,42.185,40.89,41.08,258929.162321],["2026-07-30",40.75,41.9,40.54,41.13,179080.435852],["2026-07-31",40.87,41.195,39.45,40.32,217095.713949],["2026-08-03",40.62,41.46,40.15,40.18,255503.055077],["2026-08-04",40.05,40.05,38.36,38.61,551226.687976],["2026-08-05",38.86,39.18,38.01,38.81,684850.673143],["2026-08-06",37.85,39.81,37.4,39.06,364748.20765],["2026-08-07",38.68,39.1519,38.29,39,180537.885696],["2026-08-10",38.54,39.6628,38.39,39.4,45266.884818],["2026-08-11",39.92,40.5471,37.96,38.17,226620.892309],["2026-08-12",38.25,38.85,38.106,38.38,398978.79915],["2026-08-13",38.88,39.22,38.485,38.64,236640.392255],["2026-08-14",38.69,39.45,38.15,39.32,226414.57143]]}