{"t":"PSN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-05-08",30.65,31.44,29.2,30.07,14797300.0],["2019-05-09",29.64,30.3,29.03,30.1,1719300.0],["2019-05-10",29.89,31.35,29.5,31.01,739700.0],["2019-05-13",30.29,31.67,29.75,31.06,1041400.0],["2019-05-14",31.1,32.6,31.02,31.75,2409100.0],["2019-05-15",31.79,32.5,31.6,32.45,648900.0],["2019-05-16",32.24,33.27,31.0,31.0,1292100.0],["2019-05-17",30.75,31.68,30.63,30.92,767700.0],["2019-05-20",30.98,31.98,30.76,31.85,404700.0],["2019-05-21",31.98,33.67,31.93,32.7,884400.0],["2019-05-22",32.64,33.0,32.155,32.57,421700.0],["2019-05-23",32.43,32.57,31.5,31.9,478400.0],["2019-05-24",32.01,32.29,31.51,32.08,189100.0],["2019-05-28",32.25,32.439,31.56,31.9,333600.0],["2019-05-29",31.74,31.88,31.12,31.45,251400.0],["2019-05-30",31.34,31.71,31.26,31.28,258200.0],["2019-05-31",31.13,31.85,30.88,31.75,309300.0],["2019-06-03",32.0,32.4,31.271,32.27,394900.0],["2019-06-04",32.52,32.64,31.56,32.0,429600.0],["2019-06-05",31.94,31.963,31.23,31.59,363000.0],["2019-06-06",31.59,32.39,31.5,31.99,323300.0],["2019-06-07",32.0,32.73,31.99,32.39,445800.0],["2019-06-10",32.6,32.88,30.86,31.84,725800.0],["2019-06-11",32.0,32.0,31.22,31.91,403200.0],["2019-06-12",31.64,32.0,31.45,31.73,207100.0],["2019-06-13",31.65,32.15,31.09,31.78,262700.0],["2019-06-14",31.79,31.97,31.5,31.65,170200.0],["2019-06-17",31.49,31.76,31.14,31.32,612300.0],["2019-06-18",32.43,33.88,31.59,32.96,2128300.0],["2019-06-19",33.53,35.77,33.23,34.9,1144300.0],["2019-06-20",35.25,36.45,35.19,35.73,1210500.0],["2019-06-21",35.7,37.95,34.759,37.95,3683100.0],["2019-06-24",37.95,38.33,36.355,36.79,696100.0],["2019-06-25",36.99,37.5,36.52,36.75,899300.0],["2019-06-26",36.31,37.07,35.98,37.06,862800.0],["2019-06-27",36.82,37.93,36.75,37.01,1105700.0],["2019-06-28",37.06,37.5,36.32,36.86,2847100.0],["2019-07-01",37.07,38.09,35.61,36.61,1098000.0],["2019-07-02",36.49,36.56,35.36,36.15,378400.0],["2019-07-03",36.2,36.47,35.81,36.44,130300.0],["2019-07-05",36.35,37.0,36.001,36.94,334800.0],["2019-07-08",36.81,36.99,36.2,36.62,214500.0],["2019-07-09",36.4,36.8,36.12,36.55,202900.0],["2019-07-10",36.43,37.37,36.42,36.7,349600.0],["2019-07-11",36.77,37.48,36.225,37.42,246500.0],["2019-07-12",37.58,37.99,37.12,37.67,300700.0],["2019-07-15",37.86,38.385,37.51,38.02,286400.0],["2019-07-16",38.0,38.0,37.13,37.33,180100.0],["2019-07-17",37.31,37.64,36.64,37.16,176500.0],["2019-07-18",36.88,37.07,35.7,36.24,331300.0],["2019-07-19",36.24,37.32,35.68,36.84,269400.0],["2019-07-22",36.66,37.87,36.457,37.77,332500.0],["2019-07-23",38.0,38.0,37.0,37.16,262600.0],["2019-07-24",36.95,37.43,36.73,37.36,152900.0],["2019-07-25",37.13,37.4,36.57,36.87,151300.0],["2019-07-26",37.01,37.56,36.958,37.19,147900.0],["2019-07-29",37.25,37.83,37.02,37.52,157800.0],["2019-07-30",37.33,37.4,36.92,37.14,125000.0],["2019-07-31",37.13,38.82,35.04,36.71,735300.0],["2019-08-01",36.65,37.8,36.28,37.57,176100.0],["2019-08-02",37.27,37.63,36.42,37.19,174200.0],["2019-08-05",36.45,36.6,35.35,36.25,284700.0],["2019-08-06",36.62,37.245,35.57,36.01,244300.0],["2019-08-07",35.58,36.25,35.5,35.89,161300.0],["2019-08-08",36.14,37.52,36.032,37.28,223000.0],["2019-08-09",37.52,37.65,37.08,37.14,139900.0],["2019-08-12",37.24,37.58,35.82,36.24,248100.0],["2019-08-13",35.05,36.9,32.5,35.93,838300.0],["2019-08-14",35.68,35.69,33.68,34.09,345400.0],["2019-08-15",34.3,34.99,33.97,34.4,148800.0],["2019-08-16",34.55,34.86,34.12,34.16,192900.0],["2019-08-19",34.5,34.778,33.98,34.11,217700.0],["2019-08-20",34.25,34.35,33.64,33.74,133800.0],["2019-08-21",34.02,34.5,33.856,34.28,224600.0],["2019-08-22",34.32,34.97,34.22,34.69,158000.0],["2019-08-23",34.43,34.485,33.43,33.5,171300.0],["2019-08-26",33.85,34.25,33.51,34.09,152700.0],["2019-08-27",34.4,34.711,33.4,33.61,205100.0],["2019-08-28",33.82,34.01,33.36,33.76,156600.0],["2019-08-29",33.89,34.274,33.89,34.25,154600.0],["2019-08-30",34.35,34.54,33.76,34.02,193800.0],["2019-09-03",33.67,34.0,33.35,33.47,103900.0],["2019-09-04",33.7,33.85,33.067,33.39,170300.0],["2019-09-05",33.54,36.0,33.54,35.26,898800.0],["2019-09-06",35.24,35.69,34.53,34.67,142700.0],["2019-09-09",34.77,35.1,33.9,34.29,240800.0],["2019-09-10",34.25,34.25,32.72,32.94,239400.0],["2019-09-11",32.79,35.64,32.79,34.99,379200.0],["2019-09-12",35.19,35.79,34.745,35.25,255000.0],["2019-09-13",35.44,37.57,35.44,36.8,515700.0],["2019-09-16",36.91,38.5,36.81,37.29,523400.0],["2019-09-17",37.18,38.11,36.93,37.31,420700.0],["2019-09-18",37.24,38.0,37.055,37.56,395900.0],["2019-09-19",37.7,38.48,37.33,37.35,421300.0],["2019-09-20",37.37,37.4,34.93,34.93,2302100.0],["2019-09-23",35.15,36.08,33.61,33.98,422600.0],["2019-09-24",33.76,34.25,32.9,33.39,297200.0],["2019-09-25",33.39,33.92,32.37,33.66,258500.0],["2019-09-26",33.41,33.79,32.91,33.38,269800.0],["2019-09-27",33.44,33.954,33.03,33.52,316500.0],["2019-09-30",33.5,33.62,32.86,32.98,486700.0],["2019-10-01",33.06,33.155,32.57,32.91,244300.0],["2019-10-02",32.64,32.88,31.69,31.87,300900.0],["2019-10-03",31.75,33.03,31.75,32.91,311700.0],["2019-10-04",32.97,33.33,32.22,33.0,281700.0],["2019-10-07",33.07,33.07,32.33,32.95,288700.0],["2019-10-08",32.6,32.92,32.23,32.36,400100.0],["2019-10-09",32.68,32.792,31.87,32.02,201600.0],["2019-10-10",32.13,33.3,31.95,32.95,292600.0],["2019-10-11",33.45,33.65,32.41,32.81,246300.0],["2019-10-14",32.72,32.96,32.29,32.44,184200.0],["2019-10-15",32.36,32.84,32.22,32.51,194500.0],["2019-10-16",32.43,32.83,32.34,32.64,237700.0],["2019-10-17",32.8,33.13,32.601,32.66,380900.0],["2019-10-18",32.68,32.8,32.05,32.33,482800.0],["2019-10-21",32.46,33.09,32.3,32.58,212100.0],["2019-10-22",32.58,33.1,32.27,32.94,160600.0],["2019-10-23",32.84,34.11,32.84,33.99,162400.0],["2019-10-24",34.05,34.28,33.4,33.75,150600.0],["2019-10-25",33.8,34.07,33.563,33.98,114300.0],["2019-10-28",34.0,34.68,33.782,33.97,136300.0],["2019-10-29",33.96,34.64,33.96,34.61,111100.0],["2019-10-30",34.55,34.97,34.25,34.93,166400.0],["2019-10-31",34.98,35.72,34.595,35.6,312400.0],["2019-11-01",35.76,35.78,34.53,35.31,328700.0],["2019-11-04",35.81,37.41,35.14,36.7,301100.0],["2019-11-05",36.96,37.26,36.56,37.25,258700.0],["2019-11-06",37.23,38.53,37.02,37.85,286800.0],["2019-11-07",38.18,38.364,37.34,37.93,186800.0],["2019-11-08",37.94,38.7,37.81,38.13,164200.0],["2019-11-11",38.14,38.296,37.69,37.73,298600.0],["2019-11-12",38.54,39.05,37.12,37.8,527800.0],["2019-11-13",37.84,38.38,37.75,38.21,390000.0],["2019-11-14",38.3,38.73,37.93,38.02,212800.0],["2019-11-15",38.4,39.28,38.0,38.93,310700.0],["2019-11-18",39.0,39.5,38.66,38.99,520100.0],["2019-11-19",39.16,39.5,38.8,39.11,321300.0],["2019-11-20",39.36,39.59,38.47,38.99,191400.0],["2019-11-21",39.21,39.21,38.18,38.31,217300.0],["2019-11-22",38.3,38.68,38.21,38.49,141200.0],["2019-11-25",38.67,39.89,38.3,39.83,374400.0],["2019-11-26",39.77,40.55,39.56,39.71,748900.0],["2019-11-27",39.75,40.221,39.7,39.93,234700.0],["2019-11-29",39.74,40.35,39.56,40.03,126100.0],["2019-12-02",40.16,40.3,39.68,39.92,299900.0],["2019-12-03",39.4,39.88,39.05,39.8,238400.0],["2019-12-04",39.96,40.41,39.6,40.07,239300.0],["2019-12-05",40.17,40.35,39.56,39.9,220900.0],["2019-12-06",40.2,40.78,39.9,40.33,154100.0],["2019-12-09",40.23,40.754,39.92,39.95,175700.0],["2019-12-10",40.31,40.7,40.1,40.18,303900.0],["2019-12-11",40.17,41.01,39.94,40.99,202900.0],["2019-12-12",41.18,42.65,40.935,42.35,387300.0],["2019-12-13",42.1,42.34,41.1,41.41,254700.0],["2019-12-16",41.89,41.89,41.03,41.13,261900.0],["2019-12-17",41.34,42.01,41.22,41.72,374500.0],["2019-12-18",41.76,41.76,40.5,40.73,224700.0],["2019-12-19",40.88,41.266,40.63,40.9,268600.0],["2019-12-20",41.08,41.42,40.53,40.88,617900.0],["2019-12-23",40.91,42.02,40.537,41.95,155900.0],["2019-12-24",42.0,42.0,40.95,41.61,121300.0],["2019-12-26",41.64,41.89,41.43,41.68,113500.0],["2019-12-27",41.65,41.8,41.04,41.14,136000.0],["2019-12-30",41.15,41.56,40.785,41.43,185600.0],["2019-12-31",41.39,42.39,41.21,41.28,155400.0],["2020-01-02",41.4,43.23,41.4,42.98,271600.0],["2020-01-03",42.63,43.65,42.63,43.48,184800.0],["2020-01-06",43.27,43.39,42.63,42.99,195500.0],["2020-01-07",43.11,43.69,42.71,43.52,202200.0],["2020-01-08",43.8,43.85,42.23,42.67,256100.0],["2020-01-09",42.29,43.34,41.69,43.21,317200.0],["2020-01-10",43.25,43.37,42.24,42.4,301200.0],["2020-01-13",42.48,43.17,42.22,42.99,221100.0],["2020-01-14",42.87,43.09,42.38,42.6,96800.0],["2020-01-15",42.62,42.98,42.15,42.4,207000.0],["2020-01-16",42.61,43.06,42.14,42.21,203800.0],["2020-01-17",42.43,42.57,41.47,42.03,339600.0],["2020-01-21",41.94,43.43,41.71,43.11,415400.0],["2020-01-22",43.31,43.452,42.51,42.76,429900.0],["2020-01-23",42.79,43.48,42.7,42.87,243800.0],["2020-01-24",43.03,43.34,42.44,42.8,210700.0],["2020-01-27",42.29,43.15,42.29,42.83,141200.0],["2020-01-28",42.89,43.5,42.75,42.96,175800.0],["2020-01-29",43.13,43.41,42.6,42.86,173300.0],["2020-01-30",42.5,43.23,41.815,42.48,218400.0],["2020-01-31",42.16,42.21,40.79,40.9,260400.0],["2020-02-03",40.98,41.88,40.98,41.27,227600.0],["2020-02-04",41.9,42.815,41.79,42.34,177000.0],["2020-02-05",42.88,43.029,41.994,42.42,167800.0],["2020-02-06",42.6,43.44,42.351,42.58,332100.0],["2020-02-07",42.42,43.0,42.26,42.57,342300.0],["2020-02-10",42.51,43.24,42.29,43.1,106100.0],["2020-02-11",43.5,43.88,43.04,43.66,143600.0],["2020-02-12",43.9,44.6,43.5,44.56,167400.0],["2020-02-13",44.41,44.75,44.07,44.38,143000.0],["2020-02-14",44.37,45.0,44.14,44.45,125100.0],["2020-02-18",44.42,45.17,44.15,44.68,123700.0],["2020-02-19",44.88,45.4,44.63,45.03,88800.0],["2020-02-20",44.05,44.68,42.91,43.08,237300.0],["2020-02-21",43.1,43.26,41.93,43.07,280600.0],["2020-02-24",41.62,42.87,41.24,42.24,183900.0],["2020-02-25",41.77,42.14,39.56,39.65,341800.0],["2020-02-26",39.9,40.82,39.45,39.5,208000.0],["2020-02-27",38.57,40.12,38.13,38.53,284300.0],["2020-02-28",37.59,39.09,36.89,39.09,431500.0],["2020-03-02",39.39,39.664,38.3,39.26,451200.0],["2020-03-03",39.3,40.54,38.26,38.76,215600.0],["2020-03-04",39.33,39.815,38.33,39.71,177700.0],["2020-03-05",38.86,39.32,37.3,37.67,169700.0],["2020-03-06",36.75,37.32,35.9,37.28,322300.0],["2020-03-09",34.09,35.85,33.43,33.55,328600.0],["2020-03-10",33.68,34.068,30.544,32.91,580900.0],["2020-03-11",33.57,33.84,31.91,32.27,517500.0],["2020-03-12",30.27,30.75,27.37,28.55,620200.0],["2020-03-13",29.82,30.12,28.02,29.33,386500.0],["2020-03-16",26.78,29.0,26.57,27.47,397700.0],["2020-03-17",27.92,30.65,26.81,29.55,557700.0],["2020-03-18",27.89,28.34,24.67,25.31,521700.0],["2020-03-19",25.2,28.02,25.0,27.29,471900.0],["2020-03-20",27.17,29.135,26.48,26.55,566100.0],["2020-03-23",26.59,27.77,25.01,27.15,209700.0],["2020-03-24",28.48,30.823,28.32,29.94,196600.0],["2020-03-25",29.96,32.13,29.17,31.24,223600.0],["2020-03-26",31.75,35.38,31.75,34.98,252300.0],["2020-03-27",33.83,34.19,31.975,33.26,321800.0],["2020-03-30",33.64,33.76,31.64,32.07,291500.0],["2020-03-31",32.42,33.519,31.37,31.96,247300.0],["2020-04-01",30.2,31.193,29.42,30.23,198500.0],["2020-04-02",29.16,30.96,29.16,30.04,372500.0],["2020-04-03",29.67,31.17,29.21,30.81,302800.0],["2020-04-06",32.07,34.47,31.82,33.74,247500.0],["2020-04-07",34.97,35.28,32.5,33.25,213300.0],["2020-04-08",33.93,35.21,33.0,34.26,244900.0],["2020-04-09",34.91,36.65,34.27,35.99,263700.0],["2020-04-13",35.5,36.42,34.56,36.0,231700.0],["2020-04-14",36.93,37.912,35.31,36.22,165700.0],["2020-04-15",36.02,36.5,34.53,35.63,171100.0],["2020-04-16",35.93,36.56,34.76,36.16,151700.0],["2020-04-17",36.88,38.03,36.1,36.53,427600.0],["2020-04-20",36.36,36.63,35.42,35.98,192000.0],["2020-04-21",35.08,35.81,33.59,33.89,165000.0],["2020-04-22",34.55,35.0,33.9,34.81,121500.0],["2020-04-23",34.77,35.77,34.21,34.61,173500.0],["2020-04-24",34.82,35.895,33.99,35.42,108100.0],["2020-04-27",35.33,37.83,34.836,37.19,155700.0],["2020-04-28",38.0,38.94,37.4,37.98,145100.0],["2020-04-29",38.86,40.05,38.65,39.29,206300.0],["2020-04-30",38.53,39.27,37.33,37.4,225100.0],["2020-05-01",37.42,37.46,35.28,35.84,169900.0],["2020-05-04",35.32,36.43,34.45,36.3,327300.0],["2020-05-05",37.25,38.77,36.9,37.39,176000.0],["2020-05-06",36.0,37.21,34.73,35.99,380000.0],["2020-05-07",36.94,37.76,35.46,37.57,498800.0],["2020-05-08",37.99,39.32,37.62,38.82,258900.0],["2020-05-11",38.3,40.12,38.0,39.35,364600.0],["2020-05-12",39.58,40.87,38.855,39.43,421900.0],["2020-05-13",39.07,39.36,38.22,38.98,398100.0],["2020-05-14",38.23,39.37,38.16,39.04,283500.0],["2020-05-15",38.55,39.7,38.52,38.79,180800.0],["2020-05-18",40.0,40.145,39.27,39.39,254700.0],["2020-05-19",39.25,40.4,39.01,39.38,280700.0],["2020-05-20",39.93,40.4,39.22,39.46,286700.0],["2020-05-21",39.06,39.98,38.64,39.36,157400.0],["2020-05-22",39.35,39.81,38.75,39.35,150200.0],["2020-05-26",40.0,40.63,39.02,39.21,321300.0],["2020-05-27",40.0,40.0,38.46,39.53,301800.0],["2020-05-28",40.01,41.625,39.825,40.23,383100.0],["2020-05-29",40.47,40.86,40.0,40.66,322500.0],["2020-06-01",40.78,42.27,40.43,41.5,308400.0],["2020-06-02",41.83,42.32,41.4,41.71,580500.0],["2020-06-03",42.23,42.79,41.16,41.95,272500.0],["2020-06-04",41.53,42.35,41.08,41.85,311300.0],["2020-06-05",42.6,43.37,41.89,42.05,393000.0],["2020-06-08",42.58,42.94,42.29,42.71,529900.0],["2020-06-09",42.01,42.68,41.66,41.9,247900.0],["2020-06-10",42.4,42.5,41.09,41.23,247700.0],["2020-06-11",39.82,40.15,38.54,38.77,242900.0],["2020-06-12",40.05,40.25,37.66,38.57,334100.0],["2020-06-15",37.5,38.13,37.03,37.91,318000.0],["2020-06-16",39.1,40.41,39.09,39.84,338200.0],["2020-06-17",39.84,39.98,38.5,38.96,292000.0],["2020-06-18",38.8,39.4,38.32,39.31,401700.0],["2020-06-19",39.76,39.97,37.42,37.57,764400.0],["2020-06-22",37.45,37.68,36.13,37.36,400900.0],["2020-06-23",37.71,38.08,36.57,36.97,487800.0],["2020-06-24",36.56,36.72,35.57,35.78,349200.0],["2020-06-25",35.62,36.25,35.238,36.22,377900.0],["2020-06-26",35.97,36.057,33.86,34.16,705200.0],["2020-06-29",34.55,35.71,34.11,35.47,239200.0],["2020-06-30",35.43,36.27,35.37,36.24,279400.0],["2020-07-01",36.24,36.3,35.03,35.61,258600.0],["2020-07-02",36.26,36.56,34.88,34.97,303000.0],["2020-07-06",35.58,35.97,34.52,34.55,367700.0],["2020-07-07",34.44,35.13,34.328,34.61,467900.0],["2020-07-08",34.47,34.85,33.38,34.46,449800.0],["2020-07-09",34.41,34.49,32.6,33.56,381800.0],["2020-07-10",33.65,34.35,33.33,34.3,233000.0],["2020-07-13",34.58,34.605,32.98,33.09,250700.0],["2020-07-14",32.95,33.96,32.685,33.38,209400.0],["2020-07-15",34.27,34.96,33.82,34.77,233800.0],["2020-07-16",34.62,34.725,34.09,34.6,248900.0],["2020-07-17",34.59,35.14,34.47,34.71,249500.0],["2020-07-20",34.71,34.78,33.98,34.51,118300.0],["2020-07-21",34.99,35.07,34.17,34.36,143200.0],["2020-07-22",34.22,34.86,34.02,34.83,179000.0],["2020-07-23",34.87,34.99,34.15,34.19,146900.0],["2020-07-24",34.29,34.86,33.77,33.86,145400.0],["2020-07-27",33.83,34.39,33.74,34.0,191300.0],["2020-07-28",34.05,34.35,33.75,33.92,163100.0],["2020-07-29",34.11,35.13,33.612,34.5,210000.0],["2020-07-30",34.08,34.9,34.0,34.82,166100.0],["2020-07-31",34.63,34.86,33.82,34.83,168100.0],["2020-08-03",34.76,35.82,34.71,35.67,210100.0],["2020-08-04",35.72,36.27,34.97,35.32,327800.0],["2020-08-05",36.22,36.24,34.96,35.52,290100.0],["2020-08-06",35.8,35.83,34.99,35.17,139100.0],["2020-08-07",35.07,35.131,34.35,34.99,146100.0],["2020-08-10",35.05,35.8,34.89,35.48,140300.0],["2020-08-11",35.81,36.8,35.78,35.88,206900.0],["2020-08-12",36.19,36.49,35.66,36.3,137400.0],["2020-08-13",36.72,36.955,36.34,36.56,141400.0],["2020-08-14",36.21,36.645,35.93,36.42,123300.0],["2020-08-17",34.92,35.43,32.85,33.23,1892500.0],["2020-08-18",33.06,33.905,32.3,33.65,3480800.0],["2020-08-19",33.8,34.28,33.52,33.58,955600.0],["2020-08-20",33.33,33.53,32.591,33.43,481200.0],["2020-08-21",33.41,33.71,32.66,32.8,504500.0],["2020-08-24",33.19,33.89,32.896,33.84,670500.0],["2020-08-25",34.0,34.66,33.905,34.55,874300.0],["2020-08-26",34.62,34.69,34.105,34.32,545500.0],["2020-08-27",34.48,35.04,34.439,34.59,553000.0],["2020-08-28",34.46,34.685,33.35,33.97,652500.0],["2020-08-31",33.84,33.99,33.0,33.26,687800.0],["2020-09-01",33.2,34.7,33.2,34.38,1248400.0],["2020-09-02",34.62,35.82,34.58,35.69,528200.0],["2020-09-03",35.47,35.78,34.4,34.96,563500.0],["2020-09-04",35.16,35.505,34.53,34.6,346000.0],["2020-09-08",34.32,34.95,33.935,34.28,417200.0],["2020-09-09",34.48,35.31,34.365,35.02,509500.0],["2020-09-10",35.26,35.48,34.46,34.58,518700.0],["2020-09-11",34.79,35.855,34.49,35.62,596200.0],["2020-09-14",35.87,36.46,35.82,36.18,324900.0],["2020-09-15",36.39,37.17,35.97,36.27,386800.0],["2020-09-16",36.26,36.75,35.61,35.74,307700.0],["2020-09-17",35.16,35.78,34.94,35.4,609000.0],["2020-09-18",35.46,36.41,35.02,35.73,1571000.0],["2020-09-21",35.2,35.76,34.835,35.09,1181700.0],["2020-09-22",35.34,35.43,33.6,34.44,1065300.0],["2020-09-23",34.31,34.48,33.7,34.0,966100.0],["2020-09-24",33.76,33.841,32.125,32.32,1441700.0],["2020-09-25",32.1,33.54,31.69,33.17,962300.0],["2020-09-28",33.66,34.6,33.5,34.12,1026900.0],["2020-09-29",34.12,34.25,33.19,33.7,435800.0],["2020-09-30",33.73,34.1,33.23,33.54,409400.0],["2020-10-01",33.66,34.1,32.765,33.15,456900.0],["2020-10-02",32.6,33.717,32.455,33.34,443600.0],["2020-10-05",33.48,33.921,32.96,33.49,292800.0],["2020-10-06",33.75,33.92,33.15,33.36,430600.0],["2020-10-07",33.62,33.93,33.33,33.6,488000.0],["2020-10-08",33.9,34.27,33.59,33.8,213600.0],["2020-10-09",34.0,34.07,33.5,33.56,262200.0],["2020-10-12",33.82,34.55,33.56,34.07,736700.0],["2020-10-13",33.83,34.005,33.47,33.5,355800.0],["2020-10-14",33.49,33.78,33.16,33.19,441200.0],["2020-10-15",32.87,33.4,32.435,33.32,233400.0],["2020-10-16",33.3,34.15,32.88,33.37,638300.0],["2020-10-19",33.4,33.95,33.12,33.21,445000.0],["2020-10-20",33.44,33.6,32.74,32.87,255800.0],["2020-10-21",32.74,32.965,32.13,32.15,247500.0],["2020-10-22",32.25,32.505,31.9,32.36,326900.0],["2020-10-23",32.61,32.665,32.26,32.34,263600.0],["2020-10-26",31.99,32.295,31.53,31.89,308800.0],["2020-10-27",31.83,32.0,31.51,31.53,362600.0],["2020-10-28",30.99,31.165,30.32,30.33,322500.0],["2020-10-29",30.5,31.39,30.08,31.04,394600.0],["2020-10-30",30.95,31.58,30.67,31.52,428600.0],["2020-11-02",31.86,32.26,31.65,32.23,534900.0],["2020-11-03",32.54,33.73,32.33,33.59,644400.0],["2020-11-04",34.1,34.1,31.61,31.68,499500.0],["2020-11-05",31.89,31.89,30.5,30.61,596700.0],["2020-11-06",30.57,30.9,30.18,30.41,246400.0],["2020-11-09",32.08,32.57,31.47,31.5,759600.0],["2020-11-10",31.67,32.485,31.38,32.27,902900.0],["2020-11-11",33.25,33.94,32.425,32.73,468600.0],["2020-11-12",32.42,32.8,31.64,32.06,240500.0],["2020-11-13",32.24,33.16,32.13,33.06,278900.0],["2020-11-16",33.68,34.17,32.99,33.84,436800.0],["2020-11-17",33.68,34.02,33.05,33.68,270000.0],["2020-11-18",33.91,33.95,32.65,32.79,282600.0],["2020-11-19",32.61,32.83,31.86,32.22,661600.0],["2020-11-20",32.07,32.148,31.575,31.75,347700.0],["2020-11-23",31.85,32.27,31.69,32.03,415200.0],["2020-11-24",32.75,33.26,32.23,33.22,568700.0],["2020-11-25",33.22,33.46,32.52,32.8,675000.0],["2020-11-27",33.01,33.47,32.76,32.98,183400.0],["2020-11-30",32.75,33.41,32.47,32.7,385700.0],["2020-12-01",33.06,33.91,32.74,33.89,542900.0],["2020-12-02",33.97,34.82,33.67,34.72,641400.0],["2020-12-03",34.85,35.39,33.91,35.25,570700.0],["2020-12-04",35.25,35.93,35.08,35.39,340000.0],["2020-12-07",35.43,36.0,34.94,35.86,424300.0],["2020-12-08",35.58,36.64,35.58,36.48,462400.0],["2020-12-09",36.68,36.875,36.36,36.59,486800.0],["2020-12-10",36.5,37.0,36.35,36.95,478900.0],["2020-12-11",36.77,37.14,36.1,36.24,445800.0],["2020-12-14",36.3,36.91,34.79,34.9,451000.0],["2020-12-15",35.14,35.44,34.2,35.38,427700.0],["2020-12-16",35.45,36.07,35.03,35.53,383600.0],["2020-12-17",35.66,36.0,35.22,35.64,636500.0],["2020-12-18",35.79,36.56,34.99,35.13,1591000.0],["2020-12-21",34.59,34.86,33.59,34.82,676500.0],["2020-12-22",34.84,35.14,34.27,34.82,452200.0],["2020-12-23",34.88,35.39,34.76,34.8,403700.0],["2020-12-24",35.02,35.27,34.58,35.24,142000.0],["2020-12-28",35.5,35.84,34.82,35.76,377200.0],["2020-12-29",36.0,36.18,35.305,35.9,272300.0],["2020-12-30",35.91,36.51,35.85,36.1,237600.0],["2020-12-31",36.09,36.54,35.81,36.41,208400.0],["2021-01-04",36.51,36.53,34.6,34.89,391300.0],["2021-01-05",34.79,35.41,34.44,35.2,423800.0],["2021-01-06",35.39,37.31,35.078,36.92,439600.0],["2021-01-07",36.87,37.54,36.401,36.88,558500.0],["2021-01-08",37.19,37.29,36.43,36.75,284300.0],["2021-01-11",36.38,37.55,36.25,37.47,406600.0],["2021-01-12",37.5,38.55,37.045,38.31,649100.0],["2021-01-13",38.2,38.65,37.94,38.35,338500.0],["2021-01-14",38.59,39.42,38.3,39.01,400100.0],["2021-01-15",38.72,38.83,38.265,38.76,348200.0],["2021-01-19",39.01,39.8,38.8,39.29,699200.0],["2021-01-20",39.28,39.98,38.73,39.0,197100.0],["2021-01-21",39.02,39.6,37.62,38.22,322400.0],["2021-01-22",38.0,38.58,37.775,38.56,200500.0],["2021-01-25",38.48,39.2,38.08,39.0,315600.0],["2021-01-26",39.5,39.56,38.485,38.65,231800.0],["2021-01-27",38.13,38.66,37.631,38.01,538600.0],["2021-01-28",38.38,38.38,36.42,36.47,431500.0],["2021-01-29",36.31,36.47,35.32,35.66,310700.0],["2021-02-01",35.75,36.32,35.28,36.28,432100.0],["2021-02-02",36.75,37.0,36.1,36.57,231300.0],["2021-02-03",36.39,36.58,35.64,36.37,296700.0],["2021-02-04",36.65,37.56,36.6,37.56,266400.0],["2021-02-05",37.78,38.88,37.6,38.1,450800.0],["2021-02-08",39.0,39.561,38.5,38.78,588400.0],["2021-02-09",38.57,39.38,38.28,39.14,554100.0],["2021-02-10",39.0,39.32,38.78,39.14,166200.0],["2021-02-11",39.17,39.49,38.85,39.46,249500.0],["2021-02-12",39.3,39.99,39.03,39.46,376000.0],["2021-02-16",39.8,40.09,39.255,39.39,724900.0],["2021-02-17",39.24,39.97,38.9,39.95,364100.0],["2021-02-18",39.9,40.0,39.28,39.36,317800.0],["2021-02-19",39.41,39.8,39.05,39.62,207100.0],["2021-02-22",39.25,39.81,39.13,39.37,311100.0],["2021-02-23",39.42,40.0,38.18,39.79,423600.0],["2021-02-24",36.14,37.09,35.09,36.77,1742700.0],["2021-02-25",36.02,36.54,35.17,36.26,768100.0],["2021-02-26",36.21,36.65,35.73,35.74,763000.0],["2021-03-01",36.01,36.55,35.27,35.33,484300.0],["2021-03-02",36.03,36.25,34.83,35.43,416800.0],["2021-03-03",35.57,36.45,35.29,35.55,384700.0],["2021-03-04",35.76,36.239,35.27,36.02,1019500.0],["2021-03-05",36.42,36.54,35.625,36.52,621300.0],["2021-03-08",36.5,37.315,36.42,36.79,381900.0],["2021-03-09",36.85,37.45,36.55,36.57,282700.0],["2021-03-10",36.61,37.075,36.26,36.65,414700.0],["2021-03-11",36.91,37.955,36.46,37.75,543200.0],["2021-03-12",37.97,38.35,37.37,37.42,571300.0],["2021-03-15",37.38,37.65,36.96,37.49,298300.0],["2021-03-16",37.5,37.63,37.155,37.51,528200.0],["2021-03-17",37.65,37.91,37.45,37.65,266300.0],["2021-03-18",37.51,38.05,37.29,37.5,293000.0],["2021-03-19",37.45,37.97,37.295,37.7,1135400.0],["2021-03-22",37.57,38.37,37.57,38.25,629100.0],["2021-03-23",38.79,38.79,38.0,38.46,1112100.0],["2021-03-24",38.58,39.28,38.195,38.29,607300.0],["2021-03-25",38.23,38.53,37.815,38.46,473700.0],["2021-03-26",38.72,39.26,38.51,39.17,387100.0],["2021-03-29",39.06,39.76,38.95,39.42,417700.0],["2021-03-30",39.62,40.86,39.55,40.28,838000.0],["2021-03-31",40.19,41.0,40.03,40.44,922800.0],["2021-04-01",40.42,40.7,39.99,40.47,354300.0],["2021-04-05",39.71,40.97,39.46,40.84,424200.0],["2021-04-06",40.74,41.31,40.71,41.22,432100.0],["2021-04-07",41.21,41.348,40.65,41.01,511700.0],["2021-04-08",41.09,41.335,40.7,41.14,242600.0],["2021-04-09",40.99,41.86,40.9,41.8,347100.0],["2021-04-12",41.76,41.95,41.37,41.89,462800.0],["2021-04-13",41.63,41.98,41.32,41.42,487100.0],["2021-04-14",41.41,41.46,40.82,40.98,367900.0],["2021-04-15",41.1,41.8,40.87,41.77,447800.0],["2021-04-16",42.0,42.68,41.83,42.44,1061900.0],["2021-04-19",43.1,43.15,42.36,43.01,433100.0],["2021-04-20",42.96,43.05,42.44,42.89,283700.0],["2021-04-21",42.9,43.535,42.73,43.42,305400.0],["2021-04-22",43.51,43.51,42.66,42.66,464800.0],["2021-04-23",42.6,43.1,42.23,42.69,321900.0],["2021-04-26",42.83,42.981,42.31,42.68,346600.0],["2021-04-27",43.17,43.195,42.61,43.17,443900.0],["2021-04-28",43.2,43.99,42.93,43.9,611900.0],["2021-04-29",43.97,44.94,43.78,44.86,572400.0],["2021-04-30",44.51,44.833,44.03,44.33,418600.0],["2021-05-03",44.41,44.5,43.65,43.68,373100.0],["2021-05-04",43.63,43.8,43.35,43.7,356900.0],["2021-05-05",45.0,45.01,41.825,41.91,547300.0],["2021-05-06",42.06,42.599,41.825,42.37,335100.0],["2021-05-07",42.21,43.21,41.86,43.11,232300.0],["2021-05-10",43.15,43.52,42.77,42.8,323600.0],["2021-05-11",42.15,42.65,41.719,41.94,354800.0],["2021-05-12",41.93,41.96,41.03,41.07,272400.0],["2021-05-13",41.14,41.99,40.9,41.72,277000.0],["2021-05-14",42.0,42.47,41.59,42.27,223000.0],["2021-05-17",42.18,42.275,41.29,41.37,347200.0],["2021-05-18",41.07,41.32,40.85,41.0,695200.0],["2021-05-19",40.85,41.08,39.96,40.44,624700.0],["2021-05-20",40.39,40.39,39.81,40.11,604800.0],["2021-05-21",40.2,40.4,39.93,40.05,348600.0],["2021-05-24",40.02,40.32,39.89,39.99,234800.0],["2021-05-25",39.91,40.43,39.9,40.01,285900.0],["2021-05-26",40.05,40.28,39.65,40.28,369900.0],["2021-05-27",40.71,40.71,39.87,40.03,407500.0],["2021-05-28",39.91,40.1,39.5,39.61,218600.0],["2021-06-01",39.53,39.73,38.91,39.13,387800.0],["2021-06-02",39.08,40.1,38.88,39.49,588300.0],["2021-06-03",39.42,39.9,38.925,39.45,274300.0],["2021-06-04",39.42,41.01,39.42,40.68,662800.0],["2021-06-07",40.54,40.75,39.73,39.9,391100.0],["2021-06-08",40.11,40.41,39.64,40.27,397700.0],["2021-06-09",40.26,40.26,39.23,39.31,299400.0],["2021-06-10",39.75,39.83,39.19,39.73,236300.0],["2021-06-11",39.75,39.95,39.53,39.59,190800.0],["2021-06-14",39.6,39.84,38.84,39.27,257700.0],["2021-06-15",39.5,39.75,39.11,39.63,415300.0],["2021-06-16",39.65,40.0,39.48,39.91,498600.0],["2021-06-17",40.0,40.32,39.64,40.02,563600.0],["2021-06-18",39.8,40.34,39.32,39.58,792900.0],["2021-06-21",39.73,40.3,39.64,39.91,315900.0],["2021-06-22",39.82,39.935,38.43,39.61,356900.0],["2021-06-23",39.82,40.13,39.255,39.58,367700.0],["2021-06-24",39.77,40.25,39.44,40.02,317000.0],["2021-06-25",40.02,40.58,39.87,40.26,1207900.0],["2021-06-28",40.36,40.4,39.655,39.89,315600.0],["2021-06-29",39.86,39.94,39.61,39.63,386900.0],["2021-06-30",39.58,39.86,39.28,39.36,172500.0],["2021-07-01",39.43,39.9,39.35,39.72,145700.0],["2021-07-02",39.72,39.99,39.44,39.69,183700.0],["2021-07-06",39.57,39.57,38.38,39.17,196900.0],["2021-07-07",38.96,40.38,38.96,40.33,292100.0],["2021-07-08",39.86,40.21,39.34,39.97,243000.0],["2021-07-09",40.26,40.63,39.96,40.39,211500.0],["2021-07-12",40.14,40.74,40.1,40.69,258600.0],["2021-07-13",40.57,40.6,39.9,40.22,235500.0],["2021-07-14",40.26,40.31,39.665,40.05,418400.0],["2021-07-15",40.15,40.5,38.42,38.54,552100.0],["2021-07-16",38.73,39.76,38.1,38.87,546700.0],["2021-07-19",38.75,38.95,38.12,38.75,549900.0],["2021-07-20",38.75,39.66,38.61,39.17,409200.0],["2021-07-21",39.42,39.79,39.18,39.43,197600.0],["2021-07-22",39.37,39.37,38.76,38.93,146900.0],["2021-07-23",39.46,39.53,39.09,39.24,128600.0],["2021-07-26",39.09,39.57,38.83,38.95,194900.0],["2021-07-27",38.67,39.29,38.57,38.92,153900.0],["2021-07-28",39.12,39.6,38.55,39.11,179800.0],["2021-07-29",39.36,39.45,38.99,39.06,162200.0],["2021-07-30",38.235,39.42,38.235,38.62,274800.0],["2021-08-02",38.93,39.358,38.45,38.53,197000.0],["2021-08-03",38.35,38.49,37.48,37.55,354500.0],["2021-08-04",30.86,33.0,30.86,32.0,2061400.0],["2021-08-05",31.8,33.74,31.8,33.09,889500.0],["2021-08-06",33.17,33.83,32.81,33.28,348600.0],["2021-08-09",33.4,34.71,33.38,34.39,509900.0],["2021-08-10",34.04,35.57,34.02,35.44,706600.0],["2021-08-11",35.48,35.83,35.1,35.59,375500.0],["2021-08-12",34.93,35.78,34.67,35.47,575500.0],["2021-08-13",35.54,35.793,34.89,35.11,281100.0],["2021-08-16",35.09,35.69,34.8,35.64,513000.0],["2021-08-17",35.43,35.94,35.16,35.47,389700.0],["2021-08-18",35.27,35.38,34.51,34.65,534500.0],["2021-08-19",35.14,36.04,35.039,35.24,451200.0],["2021-08-20",35.41,35.87,34.78,34.79,391000.0],["2021-08-23",34.99,35.31,34.655,35.15,221100.0],["2021-08-24",35.06,35.8,35.0,35.56,272500.0],["2021-08-25",35.51,36.03,35.3,35.88,226800.0],["2021-08-26",35.78,36.26,35.72,36.13,307500.0],["2021-08-27",36.2,36.59,36.08,36.15,373500.0],["2021-08-30",36.08,36.195,35.57,35.6,185600.0],["2021-08-31",35.5,35.79,35.14,35.43,436700.0],["2021-09-01",35.63,35.68,34.94,35.39,199600.0],["2021-09-02",35.49,35.74,35.13,35.27,323600.0],["2021-09-03",34.74,35.75,34.392,35.65,304400.0],["2021-09-07",35.68,35.8,34.93,34.95,276900.0],["2021-09-08",34.73,35.52,34.53,35.37,218900.0],["2021-09-09",35.38,35.72,35.29,35.5,327500.0],["2021-09-10",35.48,35.64,34.95,35.0,379300.0],["2021-09-13",35.14,36.08,34.9,36.03,403300.0],["2021-09-14",36.45,36.45,35.38,35.45,356000.0],["2021-09-15",35.47,36.1,35.191,35.55,677000.0],["2021-09-16",35.53,35.72,34.96,35.08,530000.0],["2021-09-17",35.11,35.435,34.29,34.48,1184900.0],["2021-09-20",33.99,34.21,33.23,33.73,466900.0],["2021-09-21",33.84,34.33,33.61,33.87,453500.0],["2021-09-22",33.91,34.38,33.691,34.0,469200.0],["2021-09-23",34.01,35.01,34.01,34.87,657200.0],["2021-09-24",34.99,35.17,33.94,34.0,473100.0],["2021-09-27",34.1,35.22,34.1,34.83,800900.0],["2021-09-28",34.91,35.0,34.291,34.61,387600.0],["2021-09-29",34.81,35.11,34.35,34.49,332800.0],["2021-09-30",34.58,34.77,33.75,33.76,326800.0],["2021-10-01",34.26,34.76,33.65,34.51,424200.0],["2021-10-04",34.6,34.83,34.076,34.49,196600.0],["2021-10-05",34.77,35.0,34.1,34.24,385700.0],["2021-10-06",33.83,34.25,33.66,34.2,591800.0],["2021-10-07",34.24,35.03,34.24,34.82,468400.0],["2021-10-08",34.82,35.1,34.46,34.8,224100.0],["2021-10-11",34.92,35.25,34.41,34.41,227200.0],["2021-10-12",34.47,35.03,34.31,34.97,336400.0],["2021-10-13",35.05,35.42,34.64,35.38,259200.0],["2021-10-14",35.64,35.87,35.11,35.3,234300.0],["2021-10-15",35.75,36.76,35.535,36.17,686200.0],["2021-10-18",35.89,36.11,35.59,35.63,178500.0],["2021-10-19",35.69,35.85,35.17,35.76,296900.0],["2021-10-20",35.75,36.27,35.67,35.85,305100.0],["2021-10-21",35.85,36.52,35.84,36.49,226500.0],["2021-10-22",36.59,36.69,36.18,36.3,199400.0],["2021-10-25",36.36,36.6,35.94,35.99,176700.0],["2021-10-26",35.98,36.18,35.69,35.74,166300.0],["2021-10-27",35.8,35.92,34.6,34.65,221100.0],["2021-10-28",34.61,35.24,34.545,34.72,322500.0],["2021-10-29",34.86,35.31,34.56,34.64,441300.0],["2021-11-01",34.87,35.78,34.87,35.46,352900.0],["2021-11-02",35.69,35.75,34.53,34.64,355000.0],["2021-11-03",34.85,36.66,34.3,36.05,538400.0],["2021-11-04",36.38,36.995,35.71,35.91,313500.0],["2021-11-05",36.24,36.88,36.11,36.87,437900.0],["2021-11-08",36.87,37.38,36.74,36.81,396300.0],["2021-11-09",36.92,37.181,36.53,36.87,205300.0],["2021-11-10",36.77,37.35,36.71,36.84,175700.0],["2021-11-11",36.77,36.92,36.5,36.82,222500.0],["2021-11-12",36.8,37.14,36.732,36.78,114600.0],["2021-11-15",36.81,36.99,36.335,36.42,266000.0],["2021-11-16",36.36,36.4,35.3,35.34,392600.0],["2021-11-17",35.35,36.115,35.218,35.96,248400.0],["2021-11-18",36.07,36.205,35.24,35.88,253700.0],["2021-11-19",35.71,36.17,35.08,35.48,232400.0],["2021-11-22",35.42,36.175,35.304,35.47,277200.0],["2021-11-23",35.32,35.8,35.22,35.64,207200.0],["2021-11-24",35.54,35.74,35.15,35.23,215900.0],["2021-11-26",34.32,34.47,33.55,34.27,219900.0],["2021-11-29",34.57,34.802,33.92,33.98,245000.0],["2021-11-30",33.61,33.91,33.12,33.19,270100.0],["2021-12-01",33.65,33.95,32.79,32.85,346900.0],["2021-12-02",33.08,33.88,32.77,33.42,376800.0],["2021-12-03",33.18,33.71,32.691,33.08,403100.0],["2021-12-06",33.46,34.385,33.11,33.81,308600.0],["2021-12-07",34.09,34.23,33.58,34.11,348500.0],["2021-12-08",34.21,34.52,34.13,34.36,258800.0],["2021-12-09",34.03,34.4,33.535,33.76,331400.0],["2021-12-10",33.82,34.3,33.6,34.24,230100.0],["2021-12-13",34.07,34.1,33.34,33.56,204400.0],["2021-12-14",33.37,34.04,33.16,33.34,200700.0],["2021-12-15",31.47,32.045,31.14,31.34,552100.0],["2021-12-16",31.63,31.877,30.755,30.91,610200.0],["2021-12-17",30.77,31.24,30.549,31.09,924900.0],["2021-12-20",31.61,31.81,30.72,31.3,566000.0],["2021-12-21",31.96,33.39,31.51,32.9,606300.0],["2021-12-22",32.71,33.58,32.71,33.57,389800.0],["2021-12-23",33.61,33.92,32.891,33.76,246600.0],["2021-12-27",33.54,34.19,33.485,34.11,171800.0],["2021-12-28",34.08,34.6,33.95,34.4,223200.0],["2021-12-29",34.35,34.56,34.15,34.3,178000.0],["2021-12-30",34.33,34.516,33.77,33.83,210200.0],["2021-12-31",33.67,33.946,33.47,33.65,127700.0],["2022-01-03",33.65,34.69,33.47,34.63,333100.0],["2022-01-04",34.7,35.16,34.5,34.78,194200.0],["2022-01-05",34.77,34.91,33.5,33.55,258100.0],["2022-01-06",33.51,33.69,33.22,33.43,337900.0],["2022-01-07",33.24,33.89,33.09,33.18,193400.0],["2022-01-10",33.3,33.6,32.75,33.6,211800.0],["2022-01-11",33.72,33.78,33.14,33.5,169900.0],["2022-01-12",32.94,33.143,32.77,32.83,156500.0],["2022-01-13",32.79,33.25,32.65,32.85,210900.0],["2022-01-14",32.53,33.07,32.28,33.07,214500.0],["2022-01-18",32.6,33.23,32.435,32.8,271500.0],["2022-01-19",32.94,32.94,32.13,32.17,209500.0],["2022-01-20",32.31,33.26,32.25,32.44,256200.0],["2022-01-21",32.24,32.63,31.4,31.54,370600.0],["2022-01-24",31.25,32.72,31.01,32.55,408900.0],["2022-01-25",31.95,32.31,31.15,31.45,250000.0],["2022-01-26",31.1,32.01,30.87,31.07,199400.0],["2022-01-27",31.42,31.631,30.05,30.19,317400.0],["2022-01-28",30.1,30.19,29.25,29.84,1320000.0],["2022-01-31",29.84,30.615,29.57,30.45,588800.0],["2022-02-01",30.5,31.11,29.93,30.98,430800.0],["2022-02-02",30.82,31.44,30.603,31.36,414800.0],["2022-02-03",31.23,31.441,30.63,30.69,190000.0],["2022-02-04",30.37,30.777,29.93,30.48,177200.0],["2022-02-07",30.41,31.055,30.258,30.78,360900.0],["2022-02-08",30.96,31.3,30.46,30.47,377300.0],["2022-02-09",30.63,31.014,30.611,30.91,219300.0],["2022-02-10",30.41,31.325,30.41,31.04,271700.0],["2022-02-11",31.16,31.36,30.77,31.22,307500.0],["2022-02-14",31.4,31.96,31.235,31.84,398300.0],["2022-02-15",32.09,32.815,32.046,32.7,375200.0],["2022-02-16",32.61,33.42,32.6,33.4,312400.0],["2022-02-17",33.22,33.38,32.78,33.02,333100.0],["2022-02-18",32.86,33.135,32.52,32.78,404800.0],["2022-02-22",32.47,33.43,32.29,33.1,510300.0],["2022-02-23",33.75,34.38,30.72,30.76,1118800.0],["2022-02-24",30.0,33.26,29.91,33.25,737800.0],["2022-02-25",33.46,33.73,32.98,33.53,575400.0],["2022-02-28",33.81,34.74,33.53,34.66,571800.0],["2022-03-01",34.45,34.79,33.7,33.92,432700.0],["2022-03-02",35.0,35.17,34.45,34.82,445900.0],["2022-03-03",34.78,35.07,34.35,35.05,362900.0],["2022-03-04",35.2,36.05,34.75,35.95,737800.0],["2022-03-07",36.45,37.109,36.07,36.81,843500.0],["2022-03-08",36.66,37.24,35.77,35.87,819400.0],["2022-03-09",36.14,36.85,35.75,36.29,838300.0],["2022-03-10",35.83,36.65,35.83,36.56,445400.0],["2022-03-11",37.1,37.285,36.47,36.7,363800.0],["2022-03-14",36.74,36.97,36.12,36.72,488300.0],["2022-03-15",36.73,37.4,36.251,37.33,596200.0],["2022-03-16",37.23,37.687,36.32,37.0,492800.0],["2022-03-17",36.89,37.94,36.6,37.85,883700.0],["2022-03-18",38.0,38.0,36.84,37.56,2394500.0],["2022-03-21",37.8,39.0,37.645,38.78,744200.0],["2022-03-22",38.63,39.09,38.22,38.52,496100.0],["2022-03-23",38.53,38.86,38.12,38.59,278600.0],["2022-03-24",38.62,38.93,38.43,38.86,167900.0],["2022-03-25",38.6,39.06,38.36,38.66,244200.0],["2022-03-28",38.39,38.5,37.91,38.4,221300.0],["2022-03-29",38.41,38.54,37.58,37.95,303600.0],["2022-03-30",38.0,39.16,37.97,39.04,727400.0],["2022-03-31",38.97,39.25,38.65,38.7,415400.0],["2022-04-01",38.67,38.91,38.11,38.7,356800.0],["2022-04-04",38.67,39.35,38.295,39.31,311700.0],["2022-04-05",39.3,39.69,38.49,39.37,741200.0],["2022-04-06",39.17,39.58,38.99,39.3,364600.0],["2022-04-07",39.4,39.72,39.11,39.29,353800.0],["2022-04-08",39.27,39.28,38.78,39.09,592400.0],["2022-04-11",39.08,39.98,38.79,39.56,549400.0],["2022-04-12",39.73,40.29,39.065,39.19,468900.0],["2022-04-13",39.31,40.08,39.17,40.02,537700.0],["2022-04-14",40.0,40.19,39.42,39.68,582700.0],["2022-04-18",39.74,39.97,39.205,39.43,201800.0],["2022-04-19",39.48,40.0,39.34,39.53,327900.0],["2022-04-20",39.78,40.23,39.46,40.12,350700.0],["2022-04-21",40.27,40.46,39.4,39.49,232300.0],["2022-04-22",38.85,39.015,36.8,36.92,456000.0],["2022-04-25",36.77,36.94,35.87,36.84,300900.0],["2022-04-26",36.5,37.06,36.13,36.14,321800.0],["2022-04-27",35.98,36.59,35.71,35.94,285900.0],["2022-04-28",36.35,36.98,35.775,36.85,286300.0],["2022-04-29",36.66,37.42,36.59,36.93,381400.0],["2022-05-02",36.88,37.46,36.45,36.97,338400.0],["2022-05-03",37.03,37.21,36.52,36.71,313200.0],["2022-05-04",36.81,38.58,36.02,38.32,426900.0],["2022-05-05",37.82,38.07,37.18,37.7,337200.0],["2022-05-06",37.72,37.77,36.87,37.2,308600.0],["2022-05-09",36.85,37.14,34.91,35.11,667900.0],["2022-05-10",35.57,36.6,35.4,36.23,446300.0],["2022-05-11",36.13,37.35,35.56,35.67,401700.0],["2022-05-12",35.62,36.0,34.46,35.26,635700.0],["2022-05-13",35.43,36.96,35.41,36.88,457200.0],["2022-05-16",36.92,37.84,36.88,37.62,576400.0],["2022-05-17",38.0,38.62,37.66,38.22,412500.0],["2022-05-18",37.77,38.15,36.79,37.02,336000.0],["2022-05-19",36.4,36.905,35.53,35.81,566000.0],["2022-05-20",36.0,36.345,35.52,36.24,374900.0],["2022-05-23",36.88,37.82,36.451,37.58,322900.0],["2022-05-24",37.25,37.385,36.09,36.95,370800.0],["2022-05-25",36.97,37.4,36.58,37.14,288600.0],["2022-05-26",37.74,38.53,37.52,38.11,385200.0],["2022-05-27",38.4,39.49,38.053,39.47,420500.0],["2022-05-31",39.0,39.14,38.545,39.04,487900.0],["2022-06-01",39.3,39.95,39.1,39.77,373000.0],["2022-06-02",39.79,40.45,39.51,40.41,452900.0],["2022-06-03",40.18,40.75,40.064,40.55,333800.0],["2022-06-06",40.65,41.35,40.31,40.58,332100.0],["2022-06-07",40.5,41.84,40.3,41.81,545100.0],["2022-06-08",41.67,41.75,40.56,40.62,297300.0],["2022-06-09",40.17,41.26,40.17,40.34,285800.0],["2022-06-10",39.87,39.885,38.43,38.46,371300.0],["2022-06-13",37.89,38.155,36.96,37.65,856000.0],["2022-06-14",37.7,37.99,36.83,37.29,428200.0],["2022-06-15",37.59,38.29,37.418,37.86,559600.0],["2022-06-16",37.12,37.76,36.33,36.67,541700.0],["2022-06-17",37.08,37.13,36.1,36.79,1181400.0],["2022-06-21",37.08,38.362,37.06,37.95,448800.0],["2022-06-22",37.47,38.88,37.34,38.31,533100.0],["2022-06-23",38.19,38.92,37.79,38.33,560800.0],["2022-06-24",38.58,40.5,38.47,40.39,1739400.0],["2022-06-27",40.5,40.9,40.085,40.41,304600.0],["2022-06-28",40.65,41.12,40.1,40.3,357000.0],["2022-06-29",40.17,40.17,39.305,39.75,356500.0],["2022-06-30",39.52,40.59,39.32,40.42,292700.0],["2022-07-01",40.17,40.99,39.96,40.92,388600.0],["2022-07-05",40.41,40.41,39.12,40.31,395700.0],["2022-07-06",40.3,41.25,40.26,40.67,528800.0],["2022-07-07",40.52,41.48,40.52,41.27,439000.0],["2022-07-08",41.01,41.27,40.42,41.07,328600.0],["2022-07-11",40.71,41.08,40.3,40.6,303300.0],["2022-07-12",40.77,41.16,40.09,40.29,302600.0],["2022-07-13",39.65,40.62,39.32,39.78,408700.0],["2022-07-14",39.41,39.88,38.98,39.65,364600.0],["2022-07-15",40.41,40.41,39.6,39.88,584400.0],["2022-07-18",40.0,40.53,39.74,40.04,363700.0],["2022-07-19",40.14,40.96,40.05,40.65,315000.0],["2022-07-20",40.66,41.46,40.59,41.43,431000.0],["2022-07-21",41.49,41.5,40.6,41.5,272000.0],["2022-07-22",41.73,42.4,41.23,41.52,558900.0],["2022-07-25",41.45,42.55,40.98,42.17,368100.0],["2022-07-26",42.17,42.32,41.62,42.05,234200.0],["2022-07-27",42.54,42.62,41.91,42.38,264300.0],["2022-07-28",42.49,42.79,42.01,42.77,219700.0],["2022-07-29",42.8,43.454,42.74,43.23,515000.0],["2022-08-01",43.49,43.84,43.12,43.65,312100.0],["2022-08-02",43.49,43.49,42.451,42.56,311400.0],["2022-08-03",43.19,43.19,40.22,41.72,582000.0],["2022-08-04",42.07,42.07,41.3,41.5,431200.0],["2022-08-05",41.4,42.23,41.07,41.99,448500.0],["2022-08-08",41.97,42.5,40.93,41.23,481500.0],["2022-08-09",43.0,43.0,41.8,41.99,571400.0],["2022-08-10",42.26,42.65,42.14,42.5,324100.0],["2022-08-11",42.5,42.67,41.56,41.65,437500.0],["2022-08-12",41.89,42.8,41.53,42.64,260500.0],["2022-08-15",42.45,43.31,41.76,43.28,356200.0],["2022-08-16",42.96,43.3,42.83,42.97,235800.0],["2022-08-17",42.86,43.17,42.53,42.82,261000.0],["2022-08-18",42.68,42.98,42.56,42.93,274700.0],["2022-08-19",42.7,43.839,42.7,43.2,391700.0],["2022-08-22",42.72,42.89,42.0,42.36,275100.0],["2022-08-23",42.45,42.82,42.22,42.67,323600.0],["2022-08-24",42.77,43.09,42.62,42.88,267600.0],["2022-08-25",42.96,43.49,42.86,42.94,256100.0],["2022-08-26",42.73,42.9,41.93,42.01,226900.0],["2022-08-29",41.78,42.28,41.13,41.98,199300.0],["2022-08-30",42.05,42.11,41.21,41.42,362300.0],["2022-08-31",41.44,41.905,41.25,41.38,210000.0],["2022-09-01",41.35,41.35,40.77,41.06,289100.0],["2022-09-02",41.15,41.415,40.35,40.54,198300.0],["2022-09-06",40.4,40.98,40.38,40.89,287900.0],["2022-09-07",40.79,41.57,40.6,41.39,320800.0],["2022-09-08",41.29,41.615,40.96,41.43,260300.0],["2022-09-09",41.61,42.16,41.495,41.99,262800.0],["2022-09-12",42.04,42.23,41.83,42.09,227500.0],["2022-09-13",41.52,41.81,40.82,41.15,333600.0],["2022-09-14",41.33,41.99,40.94,41.78,488200.0],["2022-09-15",41.55,41.94,41.22,41.66,649500.0],["2022-09-16",41.16,41.39,40.55,40.8,1088600.0],["2022-09-19",40.5,41.85,40.5,41.7,505700.0],["2022-09-20",42.23,42.23,41.34,41.78,425900.0],["2022-09-21",42.05,42.605,41.71,41.73,579900.0],["2022-09-22",41.54,41.54,40.36,40.55,322500.0],["2022-09-23",40.12,40.19,38.67,39.35,331400.0],["2022-09-26",39.09,39.93,38.96,39.23,278700.0],["2022-09-27",39.6,39.9,38.8,39.04,357600.0],["2022-09-28",39.38,40.2,38.97,40.04,249800.0],["2022-09-29",39.87,39.87,38.97,39.33,193500.0],["2022-09-30",39.41,39.98,39.16,39.2,233600.0],["2022-10-03",39.56,40.8,39.496,40.68,542200.0],["2022-10-04",40.97,41.71,40.97,41.55,332000.0],["2022-10-05",41.14,41.95,41.1,41.66,273100.0],["2022-10-06",41.47,42.0,41.29,41.52,220300.0],["2022-10-07",41.13,41.59,40.94,41.51,197300.0],["2022-10-10",41.93,42.27,41.58,41.66,251200.0],["2022-10-11",41.75,42.31,41.39,41.77,344000.0],["2022-10-12",41.6,41.6,40.49,40.58,226200.0],["2022-10-13",40.13,41.58,40.04,41.47,199000.0],["2022-10-14",41.5,41.62,40.38,40.52,180200.0],["2022-10-17",41.08,42.0,40.855,41.71,304500.0],["2022-10-18",41.75,43.13,41.65,42.95,339100.0],["2022-10-19",42.92,42.979,42.1,42.78,275400.0],["2022-10-20",42.9,43.15,42.48,42.75,323600.0],["2022-10-21",42.82,43.63,42.238,43.45,359900.0],["2022-10-24",43.79,44.18,43.56,44.0,411000.0],["2022-10-25",43.93,45.0,43.865,44.24,716900.0],["2022-10-26",44.42,44.79,44.23,44.38,459500.0],["2022-10-27",44.57,44.96,44.28,44.62,554200.0],["2022-10-28",44.86,46.44,44.523,46.34,740800.0],["2022-10-31",46.02,47.105,45.7,46.88,765200.0],["2022-11-01",47.2,47.41,46.46,46.64,394800.0],["2022-11-02",46.99,48.66,46.32,47.59,966600.0],["2022-11-03",47.69,48.4,47.28,47.67,804500.0],["2022-11-04",47.7,48.45,47.025,48.42,684000.0],["2022-11-07",48.42,49.749,47.66,49.37,595900.0],["2022-11-08",49.65,49.95,49.04,49.68,439200.0],["2022-11-09",49.21,49.81,48.84,49.06,435400.0],["2022-11-10",49.71,49.77,49.01,49.65,371200.0],["2022-11-11",49.83,50.15,48.43,48.53,491100.0],["2022-11-14",48.54,49.68,48.15,48.15,569900.0],["2022-11-15",48.45,48.66,47.78,47.9,761300.0],["2022-11-16",47.85,48.37,47.56,48.06,423700.0],["2022-11-17",47.45,48.34,47.26,48.23,328900.0],["2022-11-18",48.67,48.85,48.23,48.54,730100.0],["2022-11-21",48.43,49.38,48.16,49.09,424300.0],["2022-11-22",49.01,49.49,48.39,48.65,517400.0],["2022-11-23",48.54,49.07,47.87,48.05,422100.0],["2022-11-25",48.21,49.37,48.21,48.95,166000.0],["2022-11-28",48.63,48.99,48.01,48.19,492600.0],["2022-11-29",48.11,48.52,47.85,48.38,445000.0],["2022-11-30",48.6,49.53,48.27,49.5,457700.0],["2022-12-01",49.0,49.778,48.88,49.23,424700.0],["2022-12-02",49.12,49.68,48.623,49.29,371900.0],["2022-12-05",48.99,49.15,48.4,48.87,298400.0],["2022-12-06",48.93,48.93,47.97,48.59,273300.0],["2022-12-07",48.58,48.645,47.69,47.87,258600.0],["2022-12-08",48.2,48.315,47.53,47.93,373500.0],["2022-12-09",47.64,47.85,46.8,46.95,253200.0],["2022-12-12",47.31,47.49,46.7,47.14,272200.0],["2022-12-13",47.87,47.87,46.64,46.73,317300.0],["2022-12-14",46.85,47.58,46.77,47.36,398200.0],["2022-12-15",47.08,47.34,46.455,46.99,574100.0],["2022-12-16",46.68,47.04,45.83,46.63,745400.0],["2022-12-19",46.61,46.9,46.09,46.2,288600.0],["2022-12-20",45.97,46.51,45.64,45.91,317800.0],["2022-12-21",45.91,46.635,45.52,46.54,351900.0],["2022-12-22",46.34,46.44,45.24,45.99,295200.0],["2022-12-23",46.01,46.17,45.77,46.06,193300.0],["2022-12-27",46.25,46.32,45.88,45.98,165700.0],["2022-12-28",46.04,46.25,45.41,45.43,273500.0],["2022-12-29",45.54,46.42,45.47,45.93,205900.0],["2022-12-30",45.92,46.29,45.68,46.25,198200.0],["2023-01-03",44.82,45.51,44.56,45.22,572300.0],["2023-01-04",45.25,45.649,44.75,44.95,327500.0],["2023-01-05",44.94,44.94,43.8,43.83,344400.0],["2023-01-06",44.09,44.78,43.94,44.11,294500.0],["2023-01-09",44.22,44.22,43.01,43.42,623700.0],["2023-01-10",43.65,43.98,43.05,43.85,717600.0],["2023-01-11",43.95,44.13,43.65,44.05,281300.0],["2023-01-12",44.43,44.87,44.0,44.83,271700.0],["2023-01-13",44.61,44.82,44.41,44.82,243700.0],["2023-01-17",44.92,45.08,43.99,44.05,431000.0],["2023-01-18",43.98,44.05,43.12,43.22,511900.0],["2023-01-19",43.02,43.455,42.02,42.09,541500.0],["2023-01-20",42.33,42.33,41.65,41.93,740400.0],["2023-01-23",42.05,42.95,41.836,42.85,445000.0],["2023-01-24",42.49,43.025,42.49,42.85,444500.0],["2023-01-25",42.74,43.26,42.515,43.23,247000.0],["2023-01-26",43.47,43.709,42.96,43.24,456400.0],["2023-01-27",43.31,43.5,42.45,42.81,346700.0],["2023-01-30",42.79,43.39,42.71,42.82,226600.0],["2023-01-31",42.96,43.52,42.69,43.52,385800.0],["2023-02-01",43.43,44.08,43.22,43.84,560600.0],["2023-02-02",43.96,44.47,43.53,44.21,1043400.0],["2023-02-03",44.24,44.92,44.1,44.68,1017800.0],["2023-02-06",44.7,44.94,44.28,44.57,362600.0],["2023-02-07",44.5,44.86,43.81,44.85,396800.0],["2023-02-08",44.74,45.19,44.64,45.09,413500.0],["2023-02-09",45.43,45.47,44.43,44.43,521600.0],["2023-02-10",44.44,45.59,44.112,45.44,533500.0],["2023-02-13",45.33,45.8,45.24,45.53,381900.0],["2023-02-14",45.53,45.97,45.1,45.62,671900.0],["2023-02-15",45.04,45.04,43.36,43.65,1176300.0],["2023-02-16",43.23,44.57,43.15,44.17,684700.0],["2023-02-17",44.44,45.18,43.9,44.86,905700.0],["2023-02-21",44.71,44.774,44.155,44.74,396500.0],["2023-02-22",45.17,45.84,44.87,45.75,986000.0],["2023-02-23",46.05,46.58,45.88,46.52,638300.0],["2023-02-24",46.44,46.89,46.19,46.84,544700.0],["2023-02-27",46.97,46.97,45.13,45.46,675300.0],["2023-02-28",45.4,45.73,45.005,45.03,695200.0],["2023-03-01",44.8,45.23,44.54,44.88,581500.0],["2023-03-02",44.67,45.31,44.62,45.2,407500.0],["2023-03-03",45.39,45.44,44.96,45.41,409200.0],["2023-03-06",45.4,45.73,44.99,45.2,346800.0],["2023-03-07",45.33,45.495,44.87,44.96,245500.0],["2023-03-08",44.87,44.88,43.675,44.07,437100.0],["2023-03-09",44.34,44.48,43.61,43.65,462300.0],["2023-03-10",43.37,43.7,43.0,43.19,453100.0],["2023-03-13",42.8,43.35,42.42,42.71,500600.0],["2023-03-14",43.5,43.66,42.605,42.82,800700.0],["2023-03-15",42.25,42.435,40.96,41.48,1007700.0],["2023-03-16",41.14,42.36,41.14,41.96,588700.0],["2023-03-17",41.83,42.05,40.61,40.89,1151900.0],["2023-03-20",41.24,41.69,40.87,40.9,781800.0],["2023-03-21",41.42,41.78,41.28,41.76,634900.0],["2023-03-22",41.84,42.12,41.39,41.42,507300.0],["2023-03-23",41.5,42.22,41.43,42.1,698200.0],["2023-03-24",42.0,42.885,41.83,42.87,456600.0],["2023-03-27",43.17,43.29,42.58,43.11,282500.0],["2023-03-28",44.83,45.95,44.135,44.18,1108800.0],["2023-03-29",44.36,44.875,44.28,44.76,503900.0],["2023-03-30",44.73,44.93,44.49,44.55,554800.0],["2023-03-31",44.68,44.936,44.48,44.74,450500.0],["2023-04-03",44.71,45.656,44.71,45.44,897600.0],["2023-04-04",45.33,45.72,44.9,45.12,356900.0],["2023-04-05",44.99,45.6,44.99,45.54,730800.0],["2023-04-06",45.67,46.16,45.6,45.86,370200.0],["2023-04-10",45.75,46.42,45.75,46.24,329600.0],["2023-04-11",46.5,46.53,45.83,45.92,348800.0],["2023-04-12",46.06,46.64,46.02,46.44,603200.0],["2023-04-13",46.5,46.953,46.17,46.78,282800.0],["2023-04-14",46.64,46.825,45.92,46.08,510300.0],["2023-04-17",46.09,46.64,45.94,46.26,296000.0],["2023-04-18",46.31,46.72,46.18,46.43,272700.0],["2023-04-19",46.43,46.43,45.76,46.07,280600.0],["2023-04-20",46.0,46.08,45.38,45.77,387500.0],["2023-04-21",45.95,45.95,45.271,45.31,315000.0],["2023-04-24",45.28,45.52,44.69,44.79,320300.0],["2023-04-25",44.51,44.59,44.045,44.05,348600.0],["2023-04-26",43.71,43.89,43.05,43.18,399400.0],["2023-04-27",43.27,43.684,43.14,43.55,294400.0],["2023-04-28",43.7,43.885,43.37,43.5,275900.0],["2023-05-01",43.41,44.25,43.19,43.72,394400.0],["2023-05-02",43.54,43.54,42.225,42.76,588800.0],["2023-05-03",44.5,45.77,43.61,45.23,885300.0],["2023-05-04",44.95,45.005,43.55,44.16,482900.0],["2023-05-05",44.39,44.82,43.995,44.51,279000.0],["2023-05-08",44.51,44.69,43.69,44.06,371700.0],["2023-05-09",44.18,44.65,43.93,44.42,281000.0],["2023-05-10",44.76,45.05,44.36,45.0,367300.0],["2023-05-11",44.65,44.87,44.07,44.36,219900.0],["2023-05-12",44.56,44.77,44.03,44.34,198300.0],["2023-05-15",44.29,44.73,44.29,44.64,339400.0],["2023-05-16",44.85,45.0,44.48,44.51,326700.0],["2023-05-17",44.63,45.31,44.43,45.03,365800.0],["2023-05-18",45.0,45.58,44.73,45.45,480000.0],["2023-05-19",45.63,45.65,44.51,44.51,437900.0],["2023-05-22",44.49,44.82,44.19,44.39,301100.0],["2023-05-23",44.35,44.37,43.47,43.57,437600.0],["2023-05-24",43.49,43.86,43.32,43.37,393200.0],["2023-05-25",43.4,43.5,42.79,43.23,361500.0],["2023-05-26",43.22,43.455,42.89,43.33,315100.0],["2023-05-30",43.46,43.84,43.21,43.74,266200.0],["2023-05-31",44.31,44.78,43.875,44.69,748700.0],["2023-06-01",44.83,45.06,44.11,44.93,348000.0],["2023-06-02",45.3,46.14,45.04,45.98,703500.0],["2023-06-05",46.0,46.24,45.69,45.88,680900.0],["2023-06-06",45.72,46.56,45.72,46.39,483100.0],["2023-06-07",46.34,46.79,46.17,46.63,405900.0],["2023-06-08",46.59,46.99,46.43,46.89,245200.0],["2023-06-09",47.0,47.0,46.521,46.82,173300.0],["2023-06-12",47.0,47.25,46.83,47.09,338200.0],["2023-06-13",47.24,47.88,47.01,47.79,353400.0],["2023-06-14",47.66,47.75,47.21,47.71,352900.0],["2023-06-15",47.45,47.72,47.09,47.44,1046000.0],["2023-06-16",47.75,48.4,47.37,47.79,943700.0],["2023-06-20",47.5,47.94,47.32,47.83,428100.0],["2023-06-21",47.8,48.29,47.485,48.2,398400.0],["2023-06-22",48.14,48.34,47.8,48.27,276900.0],["2023-06-23",48.07,48.175,47.02,47.28,1789800.0],["2023-06-26",47.05,47.66,46.68,47.45,335800.0],["2023-06-27",47.31,48.25,47.31,47.85,309900.0],["2023-06-28",47.95,47.95,47.497,47.74,200400.0],["2023-06-29",47.71,48.4,47.7,48.28,276000.0],["2023-06-30",48.33,48.44,48.12,48.14,276000.0],["2023-07-03",47.79,48.439,47.79,48.19,108500.0],["2023-07-05",47.83,47.98,47.49,47.83,297100.0],["2023-07-06",47.69,47.74,47.2,47.36,183600.0],["2023-07-07",47.17,47.605,46.85,47.31,479700.0],["2023-07-10",47.25,47.97,47.25,47.76,260100.0],["2023-07-11",47.72,48.23,47.685,48.2,192400.0],["2023-07-12",48.4,48.41,47.77,47.78,192400.0],["2023-07-13",47.83,47.957,47.525,47.59,439000.0],["2023-07-14",47.71,47.71,47.12,47.47,256400.0],["2023-07-17",47.55,47.84,47.44,47.64,171300.0],["2023-07-18",47.67,48.0,47.55,47.71,229700.0],["2023-07-19",47.95,48.0,47.22,47.39,494600.0],["2023-07-20",47.47,47.65,47.36,47.64,194000.0],["2023-07-21",47.75,47.93,47.37,47.4,231300.0],["2023-07-24",47.38,47.7,47.27,47.45,234800.0],["2023-07-25",47.2,48.11,46.97,48.09,426400.0],["2023-07-26",48.25,48.341,47.88,47.95,241000.0],["2023-07-27",48.03,48.03,47.23,47.31,248500.0],["2023-07-28",48.45,49.58,48.249,49.4,639100.0],["2023-07-31",49.4,50.1,49.14,49.42,606300.0],["2023-08-01",49.1,49.94,49.1,49.51,638900.0],["2023-08-02",50.5,54.86,50.478,54.42,1773700.0],["2023-08-03",54.42,54.42,53.415,53.99,1550200.0],["2023-08-04",54.31,54.89,53.64,53.85,1239400.0],["2023-08-07",54.49,55.28,54.38,54.54,507000.0],["2023-08-08",54.82,55.04,54.03,54.69,453300.0],["2023-08-09",54.63,54.97,54.37,54.63,362400.0],["2023-08-10",54.46,54.88,53.87,54.19,429100.0],["2023-08-11",54.48,55.08,54.43,54.72,422200.0],["2023-08-14",56.01,56.163,55.04,55.31,585800.0],["2023-08-15",55.12,56.039,55.12,55.78,770900.0],["2023-08-16",55.83,56.12,55.52,55.56,380700.0],["2023-08-17",55.71,55.888,54.84,54.86,699700.0],["2023-08-18",54.88,55.61,54.8,55.45,518400.0],["2023-08-21",55.38,56.129,55.345,55.91,461500.0],["2023-08-22",55.92,56.15,55.815,55.94,268100.0],["2023-08-23",56.28,57.07,56.28,56.65,577300.0],["2023-08-24",56.49,56.86,56.3,56.34,495400.0],["2023-08-25",56.54,56.82,56.06,56.29,325700.0],["2023-08-28",56.18,57.07,56.18,56.98,328000.0],["2023-08-29",56.96,56.98,56.11,56.54,379900.0],["2023-08-30",56.65,57.27,56.58,56.86,245200.0],["2023-08-31",56.87,57.45,56.86,57.02,418700.0],["2023-09-01",57.23,57.49,57.07,57.19,308000.0],["2023-09-05",57.12,57.17,56.37,56.64,605800.0],["2023-09-06",56.65,56.71,56.11,56.4,504700.0],["2023-09-07",56.39,56.57,55.45,55.5,994400.0],["2023-09-08",55.57,55.91,54.58,54.89,747700.0],["2023-09-11",54.42,54.89,53.88,54.81,896200.0],["2023-09-12",54.7,55.72,54.33,55.71,888800.0],["2023-09-13",55.6,55.74,55.04,55.54,639200.0],["2023-09-14",55.99,56.05,55.31,55.89,954100.0],["2023-09-15",55.6,55.67,54.97,55.47,2967900.0],["2023-09-18",55.46,56.86,55.37,56.25,553800.0],["2023-09-19",56.16,56.4,55.85,56.19,340800.0],["2023-09-20",56.25,56.63,55.82,55.95,365500.0],["2023-09-21",55.85,55.85,54.825,54.97,944400.0],["2023-09-22",55.03,55.4,54.65,54.69,295600.0],["2023-09-25",54.68,55.12,54.525,54.84,417300.0],["2023-09-26",54.67,54.85,53.93,54.05,391800.0],["2023-09-27",54.19,54.53,54.0,54.09,360700.0],["2023-09-28",54.1,54.83,54.1,54.59,376300.0],["2023-09-29",54.76,54.79,54.22,54.35,928400.0],["2023-10-02",54.22,54.79,54.22,54.45,460000.0],["2023-10-03",54.37,54.575,53.56,53.92,583000.0],["2023-10-04",53.9,54.55,53.7,54.48,568300.0],["2023-10-05",54.5,54.893,54.5,54.68,495700.0],["2023-10-06",54.61,55.21,54.46,54.89,733500.0],["2023-10-09",55.36,56.7,55.245,56.45,585100.0],["2023-10-10",56.75,57.072,56.4,56.42,912900.0],["2023-10-11",56.58,57.82,56.56,57.72,1064600.0],["2023-10-12",58.0,58.55,57.5,57.83,984200.0],["2023-10-13",57.8,57.805,56.84,57.58,680700.0],["2023-10-16",57.78,58.81,57.28,58.02,898000.0],["2023-10-17",58.11,58.865,57.93,58.01,408800.0],["2023-10-18",57.8,58.27,57.37,57.65,731900.0],["2023-10-19",57.73,58.32,57.52,57.93,866400.0],["2023-10-20",57.81,57.81,56.93,56.95,719000.0],["2023-10-23",57.06,57.67,56.84,56.85,598900.0],["2023-10-24",57.16,57.24,56.31,56.33,622400.0],["2023-10-25",56.41,56.67,55.88,56.26,544500.0],["2023-10-26",56.31,56.69,55.66,55.8,693100.0],["2023-10-27",55.72,56.08,55.215,55.5,584000.0],["2023-10-30",55.78,56.19,55.375,55.85,781500.0],["2023-10-31",56.04,57.13,56.04,56.55,727000.0],["2023-11-01",58.43,61.726,58.0,61.07,2264600.0],["2023-11-02",61.24,61.66,60.38,60.98,1453700.0],["2023-11-03",61.5,62.06,61.275,61.62,954200.0],["2023-11-06",61.77,61.99,61.09,61.65,1353000.0],["2023-11-07",61.91,62.4,61.34,61.69,711000.0],["2023-11-08",61.62,61.86,61.2,61.4,458900.0],["2023-11-09",61.79,62.005,61.28,61.87,688200.0],["2023-11-10",62.02,62.97,61.9,62.6,1141700.0],["2023-11-13",62.72,63.5,62.45,63.08,1081700.0],["2023-11-14",63.34,63.825,62.76,63.61,1199000.0],["2023-11-15",63.46,63.68,62.31,62.33,773500.0],["2023-11-16",62.75,63.02,62.33,62.59,784000.0],["2023-11-17",62.66,62.92,62.38,62.43,460200.0],["2023-11-20",62.37,62.88,62.28,62.8,401800.0],["2023-11-21",62.66,63.09,62.5,62.92,688100.0],["2023-11-22",63.16,63.65,63.08,63.24,433800.0],["2023-11-24",63.18,63.555,63.05,63.47,144100.0],["2023-11-27",63.21,63.49,62.95,63.27,387100.0],["2023-11-28",63.26,63.4,62.3,62.35,644600.0],["2023-11-29",62.65,62.9,61.73,62.18,919800.0],["2023-11-30",62.12,62.44,61.919,62.29,521900.0],["2023-12-01",62.25,63.58,62.125,63.48,523000.0],["2023-12-04",63.72,64.63,63.54,64.63,619600.0],["2023-12-05",64.28,64.32,63.76,63.98,526400.0],["2023-12-06",64.02,64.3,63.11,63.16,340500.0],["2023-12-07",63.23,63.52,62.68,63.02,424100.0],["2023-12-08",63.14,63.345,62.5,62.96,348200.0],["2023-12-11",63.1,63.62,62.97,63.07,481100.0],["2023-12-12",62.99,63.765,62.84,63.74,651500.0],["2023-12-13",63.85,64.13,63.41,63.64,381200.0],["2023-12-14",64.0,64.19,61.56,62.04,1402200.0],["2023-12-15",61.85,62.59,61.1,61.94,843400.0],["2023-12-18",62.25,62.63,61.745,62.15,709900.0],["2023-12-19",62.6,62.69,62.15,62.36,631200.0],["2023-12-20",62.36,63.19,62.2,62.21,545700.0],["2023-12-21",62.53,63.105,62.19,62.89,361800.0],["2023-12-22",63.07,63.7,62.98,63.18,421700.0],["2023-12-26",63.37,63.37,62.78,62.89,227200.0],["2023-12-27",62.84,63.11,62.43,62.95,229300.0],["2023-12-28",62.86,63.095,62.64,62.87,246300.0],["2023-12-29",62.68,62.96,62.47,62.71,272000.0],["2024-01-02",62.25,62.89,62.23,62.6,302300.0],["2024-01-03",62.24,62.555,61.355,61.57,416700.0],["2024-01-04",61.89,62.17,61.512,61.59,545400.0],["2024-01-05",61.73,61.83,61.4,61.66,347500.0],["2024-01-08",61.96,62.73,61.67,62.67,449300.0],["2024-01-09",62.47,62.98,62.13,62.94,413900.0],["2024-01-10",63.26,63.559,63.1,63.46,507600.0],["2024-01-11",63.52,63.95,63.12,63.49,527200.0],["2024-01-12",64.0,65.27,63.776,65.22,700900.0],["2024-01-16",66.78,67.12,64.83,64.88,720200.0],["2024-01-17",64.74,65.56,64.45,65.15,660800.0],["2024-01-18",65.42,66.31,65.27,66.15,616000.0],["2024-01-19",66.39,66.547,65.29,66.06,511900.0],["2024-01-22",66.39,66.87,66.274,66.45,417200.0],["2024-01-23",66.68,66.97,65.53,65.89,467000.0],["2024-01-24",66.05,66.5,65.48,65.6,327300.0],["2024-01-25",66.34,66.46,64.61,65.36,509700.0],["2024-01-26",65.8,66.63,65.785,66.36,906700.0],["2024-01-29",66.2,66.6,65.421,66.34,482800.0],["2024-01-30",66.31,66.59,65.48,65.85,1188900.0],["2024-01-31",66.0,66.84,65.08,65.15,533800.0],["2024-02-01",65.08,65.68,64.89,65.5,502800.0],["2024-02-02",65.36,65.69,64.81,65.61,439900.0],["2024-02-05",65.26,65.61,64.33,65.16,380200.0],["2024-02-06",65.16,65.84,64.9,65.83,313500.0],["2024-02-07",65.89,66.49,65.76,65.81,477700.0],["2024-02-08",65.81,67.31,65.45,67.03,543500.0],["2024-02-09",67.44,67.965,67.25,67.87,1067000.0],["2024-02-12",68.1,68.55,67.74,68.25,641100.0],["2024-02-13",67.59,68.21,67.18,67.45,661500.0],["2024-02-14",73.83,73.83,70.4,72.41,2411300.0],["2024-02-15",73.22,74.96,73.22,74.37,1085800.0],["2024-02-16",74.42,75.91,73.581,74.9,1169600.0],["2024-02-20",74.9,75.93,74.32,74.95,723000.0],["2024-02-21",74.56,75.72,74.25,75.29,660800.0],["2024-02-22",76.41,79.48,75.58,79.44,4736900.0],["2024-02-23",79.54,79.99,78.0,79.27,2328600.0],["2024-02-26",79.77,81.27,79.455,80.54,1873300.0],["2024-02-27",80.48,81.92,80.02,80.98,1413200.0],["2024-02-28",81.28,81.87,80.6,81.17,1272700.0],["2024-02-29",81.5,81.96,80.06,80.61,1619000.0],["2024-03-01",80.65,81.485,80.3,80.82,1235600.0],["2024-03-04",81.96,84.19,81.52,82.84,1425800.0],["2024-03-05",82.82,84.085,82.45,83.11,922100.0],["2024-03-06",83.48,84.15,83.02,83.39,611000.0],["2024-03-07",83.3,83.955,82.27,82.77,901300.0],["2024-03-08",83.08,83.46,80.84,81.42,529100.0],["2024-03-11",80.93,81.42,79.26,80.33,946900.0],["2024-03-12",80.71,81.32,80.1,81.12,627600.0],["2024-03-13",80.81,82.58,80.8,82.45,1016600.0],["2024-03-14",82.6,82.66,81.143,81.4,687600.0],["2024-03-15",81.11,81.87,81.02,81.57,654800.0],["2024-03-18",81.71,81.91,80.92,81.1,575700.0],["2024-03-19",81.11,81.48,80.57,81.14,763400.0],["2024-03-20",81.12,81.84,80.79,81.7,518600.0],["2024-03-21",82.21,83.36,81.7,83.27,836300.0],["2024-03-22",83.36,83.96,82.28,82.31,549100.0],["2024-03-25",82.42,82.69,81.54,82.34,2637100.0],["2024-03-26",82.42,82.94,80.92,81.24,2634200.0],["2024-03-27",81.8,82.78,81.19,82.68,2331100.0],["2024-03-28",82.54,83.81,82.34,82.95,1002700.0],["2024-04-01",83.28,83.97,82.94,83.2,573500.0],["2024-04-02",83.08,83.79,82.52,82.59,743400.0],["2024-04-03",82.16,82.92,82.01,82.43,895800.0],["2024-04-04",83.33,83.79,82.65,83.01,1084700.0],["2024-04-05",82.88,84.99,82.88,84.28,1044100.0],["2024-04-08",84.45,85.44,83.63,83.69,866500.0],["2024-04-09",83.69,83.71,80.04,80.48,1181200.0],["2024-04-10",79.67,81.055,79.0,80.27,931400.0],["2024-04-11",80.69,81.1,80.03,80.67,394500.0],["2024-04-12",80.49,80.9,79.96,80.41,494600.0],["2024-04-15",81.0,81.23,78.53,78.91,735900.0],["2024-04-16",79.14,79.21,78.18,78.94,635100.0],["2024-04-17",79.28,79.49,78.36,78.56,517600.0],["2024-04-18",78.63,79.33,77.46,77.8,607500.0],["2024-04-19",77.8,77.89,77.14,77.49,691300.0],["2024-04-22",77.89,78.52,77.33,77.88,452900.0],["2024-04-23",78.34,79.48,78.26,79.32,434000.0],["2024-04-24",79.88,79.92,78.66,78.9,341100.0],["2024-04-25",78.41,79.86,77.76,79.28,474700.0],["2024-04-26",79.06,80.16,78.825,79.73,430200.0],["2024-04-29",80.0,80.55,79.15,79.36,595900.0],["2024-04-30",79.37,79.9,78.48,78.51,796400.0],["2024-05-01",80.0,80.265,74.04,77.63,2363800.0],["2024-05-02",78.54,78.89,76.65,77.3,1255200.0],["2024-05-03",78.8,79.15,77.32,78.47,801600.0],["2024-05-06",78.57,79.86,78.5,79.6,801300.0],["2024-05-07",79.01,79.515,78.08,78.25,595600.0],["2024-05-08",78.24,78.625,77.03,77.6,725700.0],["2024-05-09",77.37,77.37,76.45,77.01,880400.0],["2024-05-10",77.48,78.63,77.08,78.58,957600.0],["2024-05-13",78.71,78.8,76.69,76.76,590700.0],["2024-05-14",76.52,77.05,75.73,76.83,753100.0],["2024-05-15",77.01,78.26,76.8,77.4,818800.0],["2024-05-16",77.25,78.0,76.44,76.55,766000.0],["2024-05-17",76.66,77.1,76.09,76.51,515100.0],["2024-05-20",76.52,77.27,76.466,77.21,441700.0],["2024-05-21",77.27,77.755,76.76,77.13,469900.0],["2024-05-22",77.05,77.32,76.69,77.1,854900.0],["2024-05-23",77.65,78.69,77.22,77.49,729900.0],["2024-05-24",78.13,79.63,77.67,79.25,822400.0],["2024-05-28",79.65,79.73,77.255,77.37,744800.0],["2024-05-29",76.79,77.74,76.66,77.7,725300.0],["2024-05-30",77.3,77.96,76.5,76.68,870000.0],["2024-05-31",76.82,77.46,74.4,76.15,1063700.0],["2024-06-03",76.31,76.31,72.97,74.83,1053600.0],["2024-06-04",74.72,74.835,73.97,74.28,706100.0],["2024-06-05",74.67,74.81,73.72,74.59,592700.0],["2024-06-06",74.73,75.42,73.68,74.01,578500.0],["2024-06-07",74.19,76.4,73.26,74.52,1238300.0],["2024-06-10",74.09,75.94,73.85,75.3,713900.0],["2024-06-11",75.13,76.02,73.87,75.59,571700.0],["2024-06-12",76.19,77.46,76.04,76.94,745600.0],["2024-06-13",76.84,76.84,75.08,76.39,832100.0],["2024-06-14",75.65,76.58,75.04,76.31,574100.0],["2024-06-17",76.23,76.92,75.65,76.82,436300.0],["2024-06-18",76.65,78.45,76.23,77.74,510500.0],["2024-06-20",78.47,79.47,78.17,78.63,831300.0],["2024-06-21",78.55,78.84,77.71,78.09,999500.0],["2024-06-24",78.32,79.775,78.05,79.49,507800.0],["2024-06-25",81.45,82.0,80.0,81.28,1176700.0],["2024-06-26",80.77,82.19,80.62,81.18,858800.0],["2024-06-27",81.4,82.2,80.48,81.99,673900.0],["2024-06-28",82.45,83.17,81.255,81.81,6002700.0],["2024-07-01",82.11,82.6,80.18,80.2,731300.0],["2024-07-02",80.02,80.7,79.55,79.98,926700.0],["2024-07-03",79.98,80.72,79.44,80.61,246800.0],["2024-07-05",80.1,80.522,79.17,79.64,533500.0],["2024-07-08",79.97,80.36,78.6,78.69,535800.0],["2024-07-09",78.59,78.801,77.88,78.13,483600.0],["2024-07-10",78.38,79.41,78.04,79.4,476600.0],["2024-07-11",79.9,79.938,78.57,79.42,928300.0],["2024-07-12",79.88,80.3,78.7,78.87,702700.0],["2024-07-15",79.35,80.0,77.775,77.8,788200.0],["2024-07-16",78.32,80.21,78.29,80.14,826600.0],["2024-07-17",79.69,79.75,77.01,77.02,724300.0],["2024-07-18",77.17,77.665,76.67,76.75,601200.0],["2024-07-19",77.06,77.6,76.53,77.48,471000.0],["2024-07-22",77.61,78.63,77.37,78.41,436000.0],["2024-07-23",78.45,79.66,78.058,79.26,603400.0],["2024-07-24",78.88,79.09,77.56,77.81,575000.0],["2024-07-25",77.88,78.575,77.121,77.75,700900.0],["2024-07-26",78.18,78.18,76.08,76.52,1116100.0],["2024-07-29",76.97,77.71,76.305,77.69,764000.0],["2024-07-30",78.0,78.7,76.41,77.18,1714900.0],["2024-07-31",83.63,91.44,83.63,91.37,4126800.0],["2024-08-01",90.64,91.31,87.5,88.53,1970200.0],["2024-08-02",87.13,89.56,86.19,88.82,1065100.0],["2024-08-05",85.92,90.0,85.3,89.16,1222100.0],["2024-08-06",89.59,91.36,88.85,89.28,795400.0],["2024-08-07",90.5,90.5,88.48,88.51,1046700.0],["2024-08-08",89.72,92.37,89.37,91.65,841700.0],["2024-08-09",91.72,92.99,91.52,92.82,846600.0],["2024-08-12",92.84,93.69,92.2,92.8,802600.0],["2024-08-13",93.27,93.745,91.92,92.73,754500.0],["2024-08-14",92.73,93.37,91.859,93.34,783300.0],["2024-08-15",93.39,93.5,92.49,93.09,378300.0],["2024-08-16",92.95,93.93,92.33,93.11,588800.0],["2024-08-19",93.24,94.33,93.24,93.97,695700.0],["2024-08-20",94.1,94.5,93.23,94.05,418800.0],["2024-08-21",94.07,95.65,93.755,95.34,638100.0],["2024-08-22",95.34,95.88,94.43,94.75,413500.0],["2024-08-23",95.21,95.25,93.93,94.61,737400.0],["2024-08-26",94.88,95.535,94.23,94.67,466500.0],["2024-08-27",94.3,95.34,94.205,94.85,443500.0],["2024-08-28",94.8,95.204,93.375,94.24,515400.0],["2024-08-29",94.45,95.405,93.92,94.31,436300.0],["2024-08-30",94.3,95.5,93.82,95.46,503200.0],["2024-09-03",95.01,95.27,93.018,93.44,771900.0],["2024-09-04",92.68,93.54,91.98,93.37,441300.0],["2024-09-05",93.34,93.59,92.8,93.54,443300.0],["2024-09-06",93.51,94.17,91.17,91.89,662700.0],["2024-09-09",95.97,98.11,95.845,96.02,1997600.0],["2024-09-10",96.53,96.85,94.74,95.31,870200.0],["2024-09-11",94.76,96.01,93.795,95.14,679300.0],["2024-09-12",94.82,95.86,94.62,95.46,533500.0],["2024-09-13",95.97,98.63,95.65,98.22,1108300.0],["2024-09-16",99.0,100.08,97.7,97.76,822100.0],["2024-09-17",97.56,98.62,96.92,98.1,1240200.0],["2024-09-18",98.12,99.605,97.54,97.78,948900.0],["2024-09-19",98.63,100.18,97.68,99.92,1323600.0],["2024-09-20",99.19,101.69,98.61,99.89,7399600.0],["2024-09-23",99.7,101.56,99.7,101.35,930400.0],["2024-09-24",101.17,101.42,100.42,100.97,703400.0],["2024-09-25",101.33,102.955,100.97,102.9,856200.0],["2024-09-26",103.3,104.06,102.91,103.6,1389200.0],["2024-09-27",103.52,104.33,103.138,103.63,682600.0],["2024-09-30",103.81,104.36,102.5,103.68,807200.0],["2024-10-01",103.76,104.87,103.18,104.8,1128800.0],["2024-10-02",104.51,105.81,104.111,105.49,581000.0],["2024-10-03",105.58,106.805,105.27,105.91,915100.0],["2024-10-04",106.86,107.0,106.105,106.7,578300.0],["2024-10-07",106.67,106.955,105.37,106.09,838700.0],["2024-10-08",106.78,107.67,106.217,106.89,768900.0],["2024-10-09",107.02,107.51,106.75,107.21,641800.0],["2024-10-10",106.69,107.04,104.17,105.08,838400.0],["2024-10-11",105.07,107.09,104.756,107.05,722600.0],["2024-10-14",107.05,108.1,106.88,107.83,392900.0],["2024-10-15",108.02,109.26,107.72,108.6,885700.0],["2024-10-16",109.27,109.547,108.05,108.14,619300.0],["2024-10-17",108.67,109.0,107.88,108.27,400200.0],["2024-10-18",108.24,108.36,107.21,107.98,440400.0],["2024-10-21",107.22,107.55,105.9,107.43,826100.0],["2024-10-22",106.89,108.03,106.55,107.42,614900.0],["2024-10-23",106.05,106.93,103.953,104.38,971700.0],["2024-10-24",105.83,105.885,104.08,104.41,844200.0],["2024-10-25",105.06,105.6,103.89,104.21,732000.0],["2024-10-28",104.6,105.12,104.21,104.69,673700.0],["2024-10-29",105.05,105.53,103.92,105.03,899100.0],["2024-10-30",108.64,112.19,104.57,110.0,1987200.0],["2024-10-31",110.0,111.145,108.1,108.16,910600.0],["2024-11-01",109.03,109.955,107.82,108.69,822700.0],["2024-11-04",108.69,109.86,108.24,109.61,970200.0],["2024-11-05",109.73,111.91,109.08,111.38,706400.0],["2024-11-06",114.68,114.68,110.205,110.69,971900.0],["2024-11-07",111.11,111.74,110.17,110.27,619100.0],["2024-11-08",111.66,113.03,111.0,112.69,771900.0],["2024-11-11",113.92,114.2,113.155,113.31,475800.0],["2024-11-12",113.23,113.92,112.17,112.96,540800.0],["2024-11-13",113.38,114.19,111.98,112.01,413000.0],["2024-11-14",112.19,113.0,99.25,100.28,2945800.0],["2024-11-15",99.34,99.67,95.925,97.4,1831500.0],["2024-11-18",97.03,97.265,94.05,94.37,1855000.0],["2024-11-19",94.48,96.19,93.32,94.42,1524200.0],["2024-11-20",94.66,95.37,93.233,95.3,763600.0],["2024-11-21",95.4,100.69,95.06,99.39,1417400.0],["2024-11-22",99.4,99.87,98.21,99.05,778900.0],["2024-11-25",99.0,99.345,96.66,96.73,868800.0],["2024-11-26",97.0,98.25,96.025,96.33,808000.0],["2024-11-27",96.6,97.349,95.41,95.86,604700.0],["2024-11-29",96.64,96.84,95.6,95.91,395200.0],["2024-12-02",95.91,96.78,95.29,95.98,723100.0],["2024-12-03",95.72,96.36,94.29,94.75,954400.0],["2024-12-04",95.0,101.92,94.75,99.05,1892900.0],["2024-12-05",99.18,100.455,97.815,98.88,948900.0],["2024-12-06",99.53,99.53,97.42,98.03,571000.0],["2024-12-09",98.08,98.66,96.52,96.78,974800.0],["2024-12-10",97.26,97.26,95.73,95.92,748900.0],["2024-12-11",96.53,96.89,94.04,95.19,1233400.0],["2024-12-12",96.02,97.71,93.93,97.0,1001000.0],["2024-12-13",97.03,97.568,95.65,96.56,521500.0],["2024-12-16",96.45,99.04,96.04,97.92,508600.0],["2024-12-17",97.15,97.45,95.58,96.33,650400.0],["2024-12-18",96.81,96.965,94.5,94.91,692900.0],["2024-12-19",95.42,96.42,94.23,95.1,795800.0],["2024-12-20",94.21,96.92,93.61,95.68,1525900.0],["2024-12-23",95.39,95.565,93.26,93.81,793100.0],["2024-12-24",93.76,93.76,92.6,93.43,323200.0],["2024-12-26",93.1,93.98,92.98,93.83,473200.0],["2024-12-27",93.52,94.065,92.23,93.13,368000.0],["2024-12-30",92.23,93.64,91.58,92.69,510300.0],["2024-12-31",92.91,93.485,92.0,92.25,512000.0],["2025-01-02",92.25,92.71,89.72,90.51,1233300.0],["2025-01-03",90.15,92.506,90.15,92.3,775200.0],["2025-01-06",92.52,94.012,91.54,92.08,1060700.0],["2025-01-07",92.33,92.58,90.13,90.54,854700.0],["2025-01-08",90.66,91.98,89.65,91.86,893500.0],["2025-01-10",91.67,94.39,91.67,92.54,831200.0],["2025-01-13",91.66,94.17,91.36,93.49,776000.0],["2025-01-14",93.85,94.53,93.0,94.47,828500.0],["2025-01-15",95.34,96.0,94.64,95.39,672400.0],["2025-01-16",95.24,95.672,93.92,95.39,414200.0],["2025-01-17",96.0,96.36,94.98,95.23,678700.0],["2025-01-21",96.15,97.91,96.01,96.44,893100.0],["2025-01-22",96.94,97.65,94.17,94.86,949800.0],["2025-01-23",92.77,93.195,84.35,85.33,5646900.0],["2025-01-24",86.0,86.64,83.335,83.79,2200500.0],["2025-01-27",83.85,85.68,83.313,84.4,1248500.0],["2025-01-28",84.2,84.48,78.82,80.05,1974700.0],["2025-01-29",80.26,81.45,79.1,79.85,1588100.0],["2025-01-30",79.99,80.35,77.92,78.81,2020700.0],["2025-01-31",78.6,80.04,76.44,79.27,2367200.0],["2025-02-03",77.66,79.15,76.99,77.36,1439500.0],["2025-02-04",78.57,78.57,77.02,78.14,1197100.0],["2025-02-05",78.99,79.325,77.39,77.58,1145300.0],["2025-02-06",77.6,78.42,76.89,77.54,884700.0],["2025-02-07",77.49,78.005,76.82,76.91,1051700.0],["2025-02-10",77.08,78.59,77.03,77.97,1108400.0],["2025-02-11",78.0,78.0,75.87,76.84,1320000.0],["2025-02-12",75.9,77.52,75.495,75.95,839400.0],["2025-02-13",76.07,76.38,72.99,73.4,1389700.0],["2025-02-14",73.4,73.69,72.12,73.46,1401900.0],["2025-02-18",75.15,76.21,73.11,73.5,1673600.0],["2025-02-19",62.36,67.445,61.705,65.08,5201900.0],["2025-02-20",64.53,64.99,59.9,61.95,4644600.0],["2025-02-21",61.24,61.29,57.86,59.49,2974300.0],["2025-02-24",59.5,59.74,57.22,58.75,2080700.0],["2025-02-25",58.83,61.11,58.615,60.24,1874000.0],["2025-02-26",60.5,61.68,58.72,59.08,1523700.0],["2025-02-27",59.15,59.57,58.07,58.94,1168100.0],["2025-02-28",58.45,59.597,56.87,58.22,1324100.0],["2025-03-03",57.89,58.49,54.9,55.35,2094500.0],["2025-03-04",54.76,58.85,54.56,57.51,2270200.0],["2025-03-05",57.83,59.59,57.81,58.38,1969100.0],["2025-03-06",57.69,58.2,56.2,57.42,1503200.0],["2025-03-07",56.96,61.44,56.854,60.17,2161600.0],["2025-03-10",59.95,61.37,58.18,58.52,1808800.0],["2025-03-11",58.28,59.25,57.28,57.58,1298000.0],["2025-03-12",58.545,58.545,56.37,57.41,1368500.0],["2025-03-13",56.78,57.28,56.29,56.65,1494800.0],["2025-03-14",57.15,58.475,56.8,58.22,1541900.0],["2025-03-17",58.62,60.32,57.99,59.22,952200.0],["2025-03-18",58.79,60.3,57.89,60.08,1100100.0],["2025-03-19",60.23,61.3,60.05,60.85,1347000.0],["2025-03-20",60.03,60.76,58.39,59.02,1113000.0],["2025-03-21",58.51,59.39,57.57,59.05,1254400.0],["2025-03-24",59.26,60.6,59.165,60.46,891800.0],["2025-03-25",61.66,62.305,61.076,61.56,1076000.0],["2025-03-26",61.62,62.07,60.895,61.19,1049000.0],["2025-03-27",61.31,61.67,60.3,60.55,666100.0],["2025-03-28",60.55,60.55,59.115,59.42,599100.0],["2025-03-31",58.59,59.85,57.87,59.21,851100.0],["2025-04-01",59.5,59.99,58.75,59.56,818400.0],["2025-04-02",58.65,64.23,58.65,63.05,2805300.0],["2025-04-03",60.8,62.51,59.78,61.08,1797900.0],["2025-04-04",59.775,61.01,57.9,58.88,1601500.0],["2025-04-07",57.14,60.04,56.27,58.88,1542900.0],["2025-04-08",60.17,61.43,58.82,59.36,1769200.0],["2025-04-09",58.41,64.49,57.505,63.15,2581700.0],["2025-04-10",62.13,63.94,61.497,63.27,1527100.0],["2025-04-11",63.0,65.13,61.9,64.61,1125300.0],["2025-04-14",64.82,65.13,63.63,64.92,1071300.0],["2025-04-15",64.6,64.9,63.16,64.08,1143700.0],["2025-04-16",64.02,65.31,63.925,64.53,1261000.0],["2025-04-17",64.25,65.7,64.21,65.12,1255600.0],["2025-04-21",65.38,65.38,62.48,63.04,786100.0],["2025-04-22",63.72,64.34,62.95,64.08,949400.0],["2025-04-23",65.83,66.57,64.74,65.07,959100.0],["2025-04-24",65.62,67.82,65.37,67.33,1619700.0],["2025-04-25",67.38,68.04,66.64,67.61,1096000.0],["2025-04-28",67.61,68.57,67.115,68.32,1750600.0],["2025-04-29",68.1,69.135,67.822,68.66,1755000.0],["2025-04-30",69.03,71.095,64.91,66.86,3242200.0],["2025-05-01",65.87,66.315,62.945,63.9,2513500.0],["2025-05-02",65.4,65.58,62.47,62.81,2335800.0],["2025-05-05",62.025,62.31,60.98,61.02,2138600.0],["2025-05-06",60.58,62.785,60.09,62.71,1619800.0],["2025-05-07",62.57,63.26,62.06,62.9,906100.0],["2025-05-08",63.42,64.62,63.27,64.04,1026900.0],["2025-05-09",64.21,64.21,63.07,64.09,771200.0],["2025-05-12",65.22,65.32,63.91,65.09,857700.0],["2025-05-13",65.27,65.785,64.816,65.3,620700.0],["2025-05-14",65.6,70.11,65.0,66.91,4271200.0],["2025-05-15",67.21,68.54,66.48,68.25,1835100.0],["2025-05-16",68.05,69.26,67.74,69.0,1325100.0],["2025-05-19",68.3,69.0,68.08,68.41,1001700.0],["2025-05-20",68.25,69.46,67.99,68.27,921900.0],["2025-05-21",67.73,68.06,66.51,67.22,970500.0],["2025-05-22",66.92,68.53,66.78,67.91,902200.0],["2025-05-23",66.82,67.365,65.58,66.17,1343400.0],["2025-05-27",66.66,68.005,66.27,67.92,1197100.0],["2025-05-28",68.02,68.67,65.53,65.6,1523000.0],["2025-05-29",65.79,66.43,65.245,65.94,1266200.0],["2025-05-30",65.95,66.035,61.499,64.84,2330600.0],["2025-06-02",64.39,64.39,62.72,63.31,1469700.0],["2025-06-03",62.0,68.12,61.75,67.74,5064700.0],["2025-06-04",67.99,70.56,67.76,68.77,2353200.0],["2025-06-05",69.07,69.08,67.7,68.08,1361700.0],["2025-06-06",68.57,69.87,68.415,69.07,1317400.0],["2025-06-09",69.28,70.265,68.06,69.52,1343800.0],["2025-06-10",69.99,70.59,69.205,69.75,917400.0],["2025-06-11",69.81,70.0,68.555,69.69,787800.0],["2025-06-12",69.27,70.465,68.86,70.38,773200.0],["2025-06-13",70.15,71.1,69.46,69.74,1093200.0],["2025-06-16",70.07,70.646,68.48,69.21,1563200.0],["2025-06-17",69.11,70.125,68.12,68.19,1093000.0],["2025-06-18",68.29,69.21,67.31,68.0,1097000.0],["2025-06-20",68.22,68.23,66.62,67.01,1288600.0],["2025-06-23",66.9,67.869,66.06,66.37,747200.0],["2025-06-24",67.31,68.27,66.53,68.19,1104800.0],["2025-06-25",68.62,69.053,67.759,68.51,1403700.0],["2025-06-26",69.59,72.33,69.18,71.25,1831500.0],["2025-06-27",71.0,71.675,70.13,70.57,1703800.0],["2025-06-30",71.0,72.015,70.58,71.77,1029600.0],["2025-07-01",71.68,73.17,71.53,72.77,1142100.0],["2025-07-02",73.0,73.97,72.02,73.91,1479500.0],["2025-07-03",74.44,75.2,74.335,74.81,771400.0],["2025-07-07",74.7,75.01,73.85,74.34,799900.0],["2025-07-08",75.8,77.98,74.83,74.89,1917800.0],["2025-07-09",74.91,75.74,74.09,75.68,974200.0],["2025-07-10",75.47,76.43,74.59,75.27,1158300.0],["2025-07-11",75.16,75.58,74.16,74.78,995700.0],["2025-07-14",74.49,75.72,74.01,74.87,1087700.0],["2025-07-15",75.36,75.36,73.35,73.35,859100.0],["2025-07-16",73.56,74.5,73.0,74.43,898600.0],["2025-07-17",74.57,77.27,74.51,76.59,1253700.0],["2025-07-18",77.18,77.365,75.61,76.21,853700.0],["2025-07-21",76.42,76.58,74.69,74.7,1078200.0],["2025-07-22",75.03,75.98,73.5,75.0,1068600.0],["2025-07-23",75.83,76.97,75.425,76.05,851400.0],["2025-07-24",75.84,76.47,75.275,75.55,668700.0],["2025-07-25",76.245,76.335,75.17,76.06,701500.0],["2025-07-28",76.21,76.409,74.43,75.25,782300.0],["2025-07-29",75.72,75.987,74.97,75.48,701500.0],["2025-07-30",75.53,76.475,74.44,75.04,736800.0],["2025-07-31",75.07,75.58,74.04,74.2,607100.0],["2025-08-01",73.69,74.2,72.34,73.72,845500.0],["2025-08-04",73.83,74.63,73.63,74.6,1150900.0],["2025-08-05",74.48,77.17,74.23,77.0,1694700.0],["2025-08-06",75.7,77.5,73.951,75.92,1479100.0],["2025-08-07",78.29,79.0,75.43,76.87,1376100.0],["2025-08-08",76.67,78.298,76.67,77.61,964600.0],["2025-08-11",78.5,79.91,78.07,78.45,1081700.0],["2025-08-12",78.58,80.28,78.4,80.01,866700.0],["2025-08-13",79.87,82.14,79.74,81.85,1220000.0],["2025-08-14",81.32,82.25,79.59,79.64,1524900.0],["2025-08-15",79.45,79.855,78.15,79.55,1175800.0],["2025-08-18",79.94,80.35,79.33,79.41,617300.0],["2025-08-19",79.38,79.86,78.3,78.66,709000.0],["2025-08-20",78.51,78.79,77.29,77.93,665600.0],["2025-08-21",77.58,78.67,77.37,78.63,426900.0],["2025-08-22",78.8,81.02,78.33,79.82,1015700.0],["2025-08-25",79.81,80.32,79.396,79.7,718600.0],["2025-08-26",79.5,80.41,79.5,79.91,906000.0],["2025-08-27",79.78,80.81,79.78,80.34,731100.0],["2025-08-28",80.28,80.432,78.46,79.9,777500.0],["2025-08-29",80.14,80.57,78.9,80.1,848600.0],["2025-09-02",79.47,80.89,79.375,80.66,1143000.0],["2025-09-03",80.69,80.974,78.655,78.68,1121400.0],["2025-09-04",78.23,78.23,73.87,73.9,2001000.0],["2025-09-05",74.44,75.875,74.03,75.65,1110500.0],["2025-09-08",75.42,75.52,73.61,75.0,918300.0],["2025-09-09",74.94,74.94,73.5,74.5,879800.0],["2025-09-10",74.79,75.32,73.85,74.76,969700.0],["2025-09-11",74.85,76.165,74.773,76.1,910600.0],["2025-09-12",76.02,76.92,75.95,76.62,679000.0],["2025-09-15",76.59,76.889,75.575,76.18,794300.0],["2025-09-16",76.12,76.525,74.33,75.42,858700.0],["2025-09-17",76.72,83.17,76.27,82.88,2923700.0],["2025-09-18",82.9,83.49,80.961,81.43,1376400.0],["2025-09-19",81.72,82.73,80.689,81.9,2796600.0],["2025-09-22",81.38,81.5,79.82,81.33,719200.0],["2025-09-23",81.91,83.13,80.1,80.13,962600.0],["2025-09-24",80.64,81.5,80.23,80.67,942500.0],["2025-09-25",80.4,81.0,79.071,79.7,1113500.0],["2025-09-26",79.45,81.77,79.23,81.46,751200.0],["2025-09-29",81.95,82.895,81.67,81.87,792700.0],["2025-09-30",82.34,83.39,81.95,82.92,1134100.0],["2025-10-01",82.53,85.29,82.19,85.24,1609800.0],["2025-10-02",85.24,87.74,85.0,87.41,1514500.0],["2025-10-03",87.35,88.53,86.765,87.48,802600.0],["2025-10-06",87.5,89.27,87.049,88.33,907500.0],["2025-10-07",88.65,88.98,86.67,87.77,689700.0],["2025-10-08",88.25,89.31,87.515,89.29,896500.0],["2025-10-09",89.29,89.5,86.97,87.41,672800.0],["2025-10-10",87.41,87.91,85.68,85.85,811800.0],["2025-10-13",86.0,87.43,85.57,86.36,682300.0],["2025-10-14",85.77,86.97,84.6,86.01,657300.0],["2025-10-15",86.39,86.811,83.56,84.11,786700.0],["2025-10-16",84.45,84.95,82.79,83.17,931700.0],["2025-10-17",82.35,83.555,81.87,82.74,739200.0],["2025-10-20",83.7,85.5,83.52,84.98,833100.0],["2025-10-21",85.05,85.96,84.345,84.87,649200.0],["2025-10-22",84.04,84.91,82.14,82.16,828600.0],["2025-10-23",82.64,84.72,82.64,84.32,532100.0],["2025-10-24",84.62,85.35,82.103,84.16,645200.0],["2025-10-27",84.46,84.88,83.29,83.93,775200.0],["2025-10-28",84.0,84.25,82.91,83.41,606900.0],["2025-10-29",83.38,84.89,82.39,82.74,508400.0],["2025-10-30",82.62,83.89,82.52,82.97,503800.0],["2025-10-31",82.78,83.85,82.32,83.14,768800.0],["2025-11-03",83.14,83.145,78.7,79.74,1202200.0],["2025-11-04",79.12,81.078,78.06,79.56,1043300.0],["2025-11-05",77.45,85.41,77.45,82.91,1991800.0],["2025-11-06",81.91,82.42,79.67,82.08,1188300.0],["2025-11-07",81.55,86.38,81.32,85.93,1716800.0],["2025-11-10",87.54,88.0,84.45,85.87,1186900.0],["2025-11-11",85.69,86.94,85.32,86.61,646100.0],["2025-11-12",86.72,88.0,84.95,86.45,1005100.0],["2025-11-13",86.9,87.04,83.43,85.25,1433000.0],["2025-11-14",83.73,84.517,82.18,82.63,1163800.0],["2025-11-17",82.14,82.65,81.4,81.53,945100.0],["2025-11-18",81.43,82.828,80.545,82.62,592000.0],["2025-11-19",82.21,84.685,82.21,83.29,793100.0],["2025-11-20",84.76,85.87,81.63,82.0,1050600.0],["2025-11-21",81.79,82.74,80.52,81.68,886200.0],["2025-11-24",81.59,83.19,80.445,83.06,712600.0],["2025-11-25",84.16,84.855,83.09,84.21,1208900.0],["2025-11-26",84.09,85.0,83.815,84.13,697400.0],["2025-11-28",83.28,85.0,83.28,84.68,536300.0],["2025-12-01",84.12,84.99,82.61,82.69,798100.0],["2025-12-02",82.83,84.18,82.28,82.88,822700.0],["2025-12-03",83.75,83.75,81.55,82.9,791600.0],["2025-12-04",84.21,86.7,83.045,84.46,1002800.0],["2025-12-05",67.0,68.99,62.33,66.65,11658900.0],["2025-12-08",67.0,67.115,61.85,63.17,5674200.0],["2025-12-09",62.87,65.36,62.685,65.16,3302600.0],["2025-12-10",65.66,67.36,65.08,67.02,2622300.0],["2025-12-11",66.82,67.0,64.65,65.89,1701500.0],["2025-12-12",66.21,66.21,63.16,63.33,2149100.0],["2025-12-15",63.62,63.67,60.92,61.61,2873800.0],["2025-12-16",61.54,62.04,60.6,61.69,1815800.0],["2025-12-17",61.16,62.21,60.11,60.2,1665200.0],["2025-12-18",60.8,61.25,60.0,60.55,1399600.0],["2025-12-19",61.45,62.42,60.705,61.38,2192800.0],["2025-12-22",62.03,62.44,61.36,62.17,1004700.0],["2025-12-23",63.5,64.79,62.47,62.74,1733700.0],["2025-12-24",62.6,63.14,62.22,62.84,464600.0],["2025-12-26",62.9,63.02,62.42,62.56,527900.0],["2025-12-29",62.45,62.76,62.02,62.71,753600.0],["2025-12-30",62.8,63.24,62.06,62.25,656600.0],["2025-12-31",62.09,62.885,61.77,61.8,584000.0],["2026-01-02",61.8,62.86,61.555,62.21,633800.0],["2026-01-05",63.41,66.99,62.81,66.53,2336000.0],["2026-01-06",66.28,67.11,65.06,65.89,1924200.0],["2026-01-07",65.96,66.26,65.01,65.75,1097900.0],["2026-01-08",66.34,68.84,66.27,68.17,2186200.0],["2026-01-09",68.54,70.03,68.149,69.93,1104600.0],["2026-01-12",70.02,70.98,68.85,69.13,1001400.0],["2026-01-13",69.66,69.985,69.0,69.18,1175700.0],["2026-01-14",69.69,70.84,68.91,70.37,984800.0],["2026-01-15",70.23,72.375,70.023,72.22,733800.0],["2026-01-16",71.62,72.809,71.079,72.47,678500.0],["2026-01-20",71.85,72.7,70.74,71.24,1495400.0],["2026-01-21",71.71,73.62,71.24,72.7,821200.0],["2026-01-22",72.99,73.83,71.45,72.36,725100.0],["2026-01-23",73.83,74.63,72.0,72.73,570200.0],["2026-01-26",73.26,73.26,69.185,70.52,1391800.0],["2026-01-27",70.45,71.51,70.01,71.41,992200.0],["2026-01-28",71.12,72.0,70.785,71.71,1003000.0],["2026-01-29",71.86,72.73,69.995,70.9,1078900.0],["2026-01-30",70.42,71.75,69.24,70.06,824800.0],["2026-02-02",69.49,69.98,67.98,68.34,1045600.0],["2026-02-03",69.06,69.475,67.2,68.34,1053400.0],["2026-02-04",68.35,68.91,67.56,68.51,674100.0],["2026-02-05",68.93,69.57,67.11,67.52,776800.0],["2026-02-06",68.15,69.99,67.77,69.44,818500.0],["2026-02-09",69.57,70.27,69.215,69.48,654600.0],["2026-02-10",69.87,70.605,69.18,70.21,1318500.0],["2026-02-11",60.775,65.0,59.13,60.25,4725500.0],["2026-02-12",60.27,63.105,59.88,62.67,2638200.0],["2026-02-13",63.38,64.72,62.485,63.38,1493800.0],["2026-02-17",64.02,64.06,61.33,61.41,1265400.0],["2026-02-18",61.96,64.235,61.66,63.72,1441500.0],["2026-02-19",63.45,66.03,63.45,65.93,1395900.0],["2026-02-20",65.8,67.0,65.165,65.53,1147700.0],["2026-02-23",64.79,65.39,63.9,64.29,1081300.0],["2026-02-24",64.48,65.41,64.355,64.69,1293000.0],["2026-02-25",65.39,65.649,63.81,65.18,1834300.0],["2026-02-26",65.54,66.51,64.57,66.31,1101200.0],["2026-02-27",65.68,66.25,64.765,66.0,1042200.0],["2026-03-02",66.22,67.925,65.52,67.86,1193000.0],["2026-03-03",66.71,67.425,65.51,66.66,861100.0],["2026-03-04",66.62,66.94,65.35,66.03,545000.0],["2026-03-05",65.59,66.45,64.59,65.45,896300.0],["2026-03-06",64.67,65.61,63.97,65.19,382700.0],["2026-03-09",64.86,65.11,61.8,62.55,1884300.0],["2026-03-10",63.21,63.22,59.24,59.33,1627200.0],["2026-03-11",59.15,59.81,58.4,58.72,1858600.0],["2026-03-12",58.87,60.5,56.79,56.81,1333300.0],["2026-03-13",56.98,57.405,54.64,54.95,1463000.0],["2026-03-16",54.935,55.5,52.37,52.6,1569200.0],["2026-03-17",53.0,54.3,52.95,54.18,1562800.0],["2026-03-18",53.37,53.775,51.07,51.11,1461600.0],["2026-03-19",50.5,51.24,49.71,50.16,1890200.0],["2026-03-20",49.97,50.895,49.38,50.04,2144000.0],["2026-03-23",50.52,53.295,50.5,51.43,2020500.0],["2026-03-24",50.23,51.265,49.89,50.43,1927700.0],["2026-03-25",50.84,54.08,50.16,53.84,1421900.0],["2026-03-26",53.55,54.547,52.645,53.62,1132400.0],["2026-03-27",53.0,53.72,52.39,52.51,992900.0],["2026-03-30",53.0,53.29,51.92,52.21,1013700.0],["2026-03-31",52.7,54.489,52.065,54.17,1590800.0],["2026-04-01",54.63,56.03,54.15,55.09,1070700.0],["2026-04-02",54.39,57.38,54.39,56.32,1019000.0],["2026-04-06",56.31,56.905,55.98,56.38,981200.0],["2026-04-07",56.03,56.47,55.47,56.25,723600.0],["2026-04-08",58.06,59.0,57.76,58.0,917400.0],["2026-04-09",57.65,57.65,56.23,57.13,891300.0],["2026-04-10",56.56,57.63,55.7,56.01,920200.0],["2026-04-13",54.8,57.11,54.6,56.13,909500.0],["2026-04-14",56.37,57.42,55.92,56.0,645600.0],["2026-04-15",55.92,57.09,55.82,56.57,827300.0],["2026-04-16",56.88,57.58,55.57,56.02,933600.0],["2026-04-17",56.3,57.35,54.9,55.75,1419400.0],["2026-04-20",55.85,56.24,54.49,54.92,1069700.0],["2026-04-21",55.01,55.79,54.08,54.37,867000.0],["2026-04-22",54.96,55.11,53.14,53.67,1006000.0],["2026-04-23",53.55,54.21,50.911,51.83,1494000.0],["2026-04-24",51.71,53.51,51.4,53.45,1250100.0],["2026-04-27",53.44,54.33,51.45,51.5,1182600.0],["2026-04-28",51.69,52.31,50.65,51.84,2142100.0],["2026-04-29",52.8,54.43,49.4,50.3,2618900.0],["2026-04-30",50.46,50.99,49.84,50.41,2004400.0],["2026-05-01",51.17,51.53,49.71,50.87,1676100.0],["2026-05-04",50.77,52.25,49.81,50.02,1295700.0],["2026-05-05",50.55,50.82,49.277,49.8,992100.0],["2026-05-06",50.3,51.86,49.53,51.68,1380700.0],["2026-05-07",52.0,52.595,51.03,51.22,1532800.0],["2026-05-08",51.25,51.76,48.8,49.18,1134300.0],["2026-05-11",49.14,49.78,48.23,48.74,1117300.0],["2026-05-12",50.2,52.95,50.06,52.7,1536900.0],["2026-05-13",52.76,52.76,48.76,50.34,1439300.0],["2026-05-14",51.1,51.47,50.44,51.15,1321800.0],["2026-05-15",51.54,51.54,50.0,50.38,987600.0],["2026-05-18",50.0,51.57,49.36,51.48,1714100.0],["2026-05-19",51.6,52.425,50.705,50.95,1309200.0],["2026-05-20",50.24,51.955,49.645,51.65,742800.0],["2026-05-21",50.82,52.06,49.9,51.81,556200.0],["2026-05-22",52.23,53.82,51.6,53.71,966300.0],["2026-05-26",53.03,56.87,52.688,56.34,1560800.0],["2026-05-27",56.18,57.41,55.51,56.84,1549500.0],["2026-05-28",56.52,60.715,56.19,58.83,2205000.0],["2026-05-29",58.52,59.73,57.569,59.1,2093700.0],["2026-06-01",59.17,61.9,59.17,60.66,1731100.0],["2026-06-02",59.73,60.962,59.03,60.84,1355700.0],["2026-06-03",60.0,60.3,58.829,59.95,1113800.0],["2026-06-04",60.99,62.105,60.33,60.64,1263900.0],["2026-06-05",61.06,61.92,58.49,58.72,783900.0],["2026-06-08",58.5,59.78,57.83,57.83,674300.0],["2026-06-09",58.35,59.04,56.684,58.51,803500.0],["2026-06-10",58.01,58.67,56.42,56.47,804900.0],["2026-06-11",56.19,58.02,55.78,57.28,781000.0],["2026-06-12",57.32,58.33,56.28,56.7,807400.0],["2026-06-15",57.28,58.0,55.425,55.49,816300.0],["2026-06-16",55.59,56.59,54.87,55.66,640100.0],["2026-06-17",55.29,57.44,54.723,54.82,790800.0],["2026-06-18",54.46,54.99,51.72,52.21,1612900.0],["2026-06-22",51.45,52.23,48.13,48.65,1665000.0],["2026-06-23",49.37,50.26,48.99,49.24,1269700.0],["2026-06-24",49.05,49.92,48.2,48.84,1164300.0],["2026-06-25",49.33,49.4,46.88,47.05,1553800.0],["2026-06-26",46.92,51.0,46.92,50.94,2730000.0],["2026-06-29",50.24,51.97,50.19,51.32,1081100.0],["2026-06-30",51.07,52.62,50.75,52.39,899300.0],["2026-07-01",53.23,54.39,52.96,53.16,985600.0],["2026-07-02",54.3,56.32,53.955,56.29,1150600.0],["2026-07-06",55.75,57.75,55.2829,57.45,1307317.790028],["2026-07-07",58.09,58.7585,56.46,56.48,976448.837769],["2026-07-08",55.83,56.92,55.7,56.63,1064029.072588],["2026-07-09",55.29,56.14,54.82,55.88,711589.010327],["2026-07-10",56.41,56.85,54.64,55.62,1025060.116185],["2026-07-13",55.06,56.935,54.48,54.86,681197.664723],["2026-07-14",54.39,54.92,53.81,54.03,771260.35104],["2026-07-15",54.48,57.185,54.48,56.62,941664.04826],["2026-07-16",55.98,58,55.4931,57.88,654681.863435],["2026-07-17",57.63,58.345,55.51,56.05,1250943.285926],["2026-07-20",55.95,56.695,55.01,55.48,645188.471912],["2026-07-21",54.64,55.91,54.6,55.18,535847.904566],["2026-07-22",55.82,57.86,55.46,57.58,778696.629898],["2026-07-23",57.45,60.06,57.45,58.46,1419491.977861],["2026-07-24",59.12,61.59,58.63,58.73,1104043.453555],["2026-07-27",59.99,60.24,58.8,59.47,835566.320524],["2026-07-28",60.26,62.299,60,62.03,1245367.106628],["2026-07-29",46.99,47.9899,36.26,40.32,12078075.657914],["2026-07-30",40.68,43.46,40.26,43.17,4519882.836738],["2026-07-31",42.83,45.47,42.3463,44.21,2775320.009653],["2026-08-03",45,47.9075,45,47.61,2445003.790658],["2026-08-04",48,49,47.425,48.59,2039327.151163],["2026-08-05",49.12,49.12,46.33,47.78,1998227.726429],["2026-08-06",47.79,49.3199,47.27,47.91,1721733.123667],["2026-08-07",48.6,48.79,46.8,47.55,1132450.009429],["2026-08-10",47.26,47.37,45.97,46.39,185649.171422],["2026-08-11",47.44,48.49,47.05,48.25,1114206.120932],["2026-08-12",47.45,48.31,46.93,48.28,961327.152641],["2026-08-13",48.28,48.95,46.585,47.59,1036335.250895],["2026-08-14",47.83,48.07,46.88,47.9,660309.315075]]}