{"t":"REZI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-10-29",28.0,28.67,24.5,25.82,30427500.0],["2018-10-30",24.8,25.0,20.51,21.06,8275000.0],["2018-10-31",21.22,22.51,19.31,21.05,8148700.0],["2018-11-01",20.88,23.73,20.42,22.0,10101600.0],["2018-11-02",22.0,23.97,20.55,23.78,8104600.0],["2018-11-05",23.53,25.01,23.38,24.71,5346000.0],["2018-11-06",24.32,24.66,23.5,24.09,5245400.0],["2018-11-07",24.0,24.17,22.51,23.7,3694600.0],["2018-11-08",23.01,23.64,22.16,22.21,2420500.0],["2018-11-09",21.73,22.08,21.46,21.97,2077300.0],["2018-11-12",22.14,22.23,21.14,21.37,2158000.0],["2018-11-13",21.16,22.0,20.99,21.26,2788500.0],["2018-11-14",21.99,22.95,21.37,21.49,3753100.0],["2018-11-15",21.08,22.61,21.01,22.03,2522500.0],["2018-11-16",22.0,22.0,20.95,21.02,2759800.0],["2018-11-19",21.04,21.04,19.43,19.43,2600100.0],["2018-11-20",19.34,19.63,18.77,19.52,1411600.0],["2018-11-21",19.5,20.24,19.26,19.68,1078300.0],["2018-11-23",19.16,19.85,19.13,19.41,418600.0],["2018-11-26",19.61,20.1,19.25,19.91,1461700.0],["2018-11-27",19.3,19.99,19.16,19.35,4015400.0],["2018-11-28",19.17,20.32,19.14,20.16,1291400.0],["2018-11-29",20.02,20.91,19.9,20.75,1898300.0],["2018-11-30",20.97,21.3,20.47,20.63,2733100.0],["2018-12-03",20.73,21.17,20.51,20.95,1065300.0],["2018-12-04",20.87,20.96,20.23,20.4,1573600.0],["2018-12-06",20.45,20.64,19.8,20.6,1308300.0],["2018-12-07",20.64,21.31,20.53,21.05,2965400.0],["2018-12-10",21.1,21.7,20.66,21.57,1553000.0],["2018-12-11",21.93,22.18,21.18,21.48,1375200.0],["2018-12-12",21.43,22.07,21.22,21.44,1191800.0],["2018-12-13",21.46,22.3,21.28,22.12,1675300.0],["2018-12-14",21.99,22.79,21.49,22.53,1448000.0],["2018-12-17",22.64,22.64,22.09,22.26,2514800.0],["2018-12-18",22.23,22.92,22.06,22.81,1556900.0],["2018-12-19",22.86,23.43,22.24,22.42,1890500.0],["2018-12-20",22.15,22.31,20.92,21.49,1946000.0],["2018-12-21",21.42,21.45,19.7,20.08,4382700.0],["2018-12-24",19.78,20.13,19.44,19.45,539600.0],["2018-12-26",19.56,20.27,19.27,20.26,1310900.0],["2018-12-27",19.85,20.11,19.39,19.85,1532300.0],["2018-12-28",19.84,20.43,19.53,20.07,1317800.0],["2018-12-31",19.98,20.64,19.67,20.55,1053200.0],["2019-01-02",20.27,20.73,20.0,20.64,962400.0],["2019-01-03",20.53,20.6,19.53,19.58,1080800.0],["2019-01-04",19.99,20.72,19.71,20.39,1864200.0],["2019-01-07",20.26,20.53,19.92,20.12,1151100.0],["2019-01-08",20.43,20.75,20.22,20.56,1139700.0],["2019-01-09",20.54,21.48,20.33,21.36,882700.0],["2019-01-10",21.3,21.88,21.02,21.52,869100.0],["2019-01-11",21.13,21.85,21.0,21.82,641100.0],["2019-01-14",21.5,21.81,20.88,20.96,1592100.0],["2019-01-15",21.05,21.41,20.47,21.3,1020800.0],["2019-01-16",21.2,21.8,21.2,21.6,1056700.0],["2019-01-17",21.46,21.95,21.4,21.9,776100.0],["2019-01-18",21.99,22.21,21.73,21.8,1188600.0],["2019-01-22",21.56,21.74,20.88,21.1,762300.0],["2019-01-23",21.1,21.18,20.4,20.52,791400.0],["2019-01-24",20.37,21.01,20.33,20.39,616700.0],["2019-01-25",20.63,21.31,20.55,20.85,716200.0],["2019-01-28",20.7,20.84,20.31,20.79,422500.0],["2019-01-29",20.72,20.79,20.33,20.45,646100.0],["2019-01-30",20.5,21.08,20.07,20.89,682200.0],["2019-01-31",20.72,21.97,20.59,21.93,1198100.0],["2019-02-01",21.87,22.8,21.52,22.79,1915800.0],["2019-02-04",22.7,23.67,22.7,23.65,1763400.0],["2019-02-05",23.7,23.99,23.45,23.75,1326100.0],["2019-02-06",23.93,24.45,23.63,23.89,1099400.0],["2019-02-07",23.58,24.25,23.58,24.2,1197600.0],["2019-02-08",24.05,24.4,24.01,24.27,997100.0],["2019-02-11",24.46,24.77,24.0,24.7,968200.0],["2019-02-12",24.85,25.04,24.75,24.94,1003100.0],["2019-02-13",25.04,25.23,24.85,25.17,1335100.0],["2019-02-14",24.96,25.18,24.83,24.9,1505600.0],["2019-02-15",24.72,25.52,24.72,25.41,1182400.0],["2019-02-19",25.25,25.84,25.18,25.68,904500.0],["2019-02-20",25.57,25.74,25.34,25.55,1177300.0],["2019-02-21",25.5,25.85,25.09,25.33,887100.0],["2019-02-22",25.3,25.86,25.06,25.86,842300.0],["2019-02-25",25.97,26.27,25.57,25.76,1043200.0],["2019-02-26",25.54,26.38,25.4,26.15,1349600.0],["2019-02-27",26.01,26.4,25.98,26.21,652700.0],["2019-02-28",26.2,26.26,25.65,25.7,465500.0],["2019-03-01",25.97,26.22,25.24,25.27,2058500.0],["2019-03-04",25.4,25.74,25.04,25.26,1041400.0],["2019-03-05",25.16,25.36,24.9,24.92,831900.0],["2019-03-06",24.9,25.12,24.66,24.75,1068600.0],["2019-03-07",21.0,21.14,17.6,18.96,10930700.0],["2019-03-08",18.94,19.8,18.29,19.78,3018500.0],["2019-03-11",19.69,20.73,19.69,20.36,2579000.0],["2019-03-12",20.56,20.74,20.22,20.32,2072300.0],["2019-03-13",20.33,20.67,20.26,20.5,1616700.0],["2019-03-14",20.41,20.66,19.63,19.7,1748200.0],["2019-03-15",19.92,20.39,19.92,20.01,1359900.0],["2019-03-18",19.93,20.62,19.93,20.46,972100.0],["2019-03-19",20.7,20.7,20.15,20.6,1254000.0],["2019-03-20",20.62,20.68,19.94,19.97,846300.0],["2019-03-21",19.87,20.58,19.85,20.38,691700.0],["2019-03-22",20.2,20.37,19.67,19.77,840000.0],["2019-03-25",19.69,19.75,19.35,19.56,586500.0],["2019-03-26",19.67,19.79,19.19,19.5,949900.0],["2019-03-27",19.47,19.69,18.83,18.96,975200.0],["2019-03-28",19.01,19.35,18.88,19.05,1134000.0],["2019-03-29",19.28,19.35,18.79,19.29,1930400.0],["2019-04-01",19.41,20.33,19.37,20.04,932100.0],["2019-04-02",20.06,20.06,19.46,19.48,592000.0],["2019-04-03",19.59,20.01,19.52,19.94,1698900.0],["2019-04-04",19.95,20.05,19.1,19.2,573800.0],["2019-04-05",19.22,19.99,19.22,19.99,1094200.0],["2019-04-08",19.89,20.19,19.85,20.05,1326900.0],["2019-04-09",19.94,20.02,19.68,19.77,749300.0],["2019-04-10",19.8,19.95,19.7,19.89,857600.0],["2019-04-11",19.86,19.99,19.73,19.96,481400.0],["2019-04-12",20.0,20.4,19.95,20.25,1535100.0],["2019-04-15",20.25,20.43,20.05,20.27,1440700.0],["2019-04-16",20.35,20.51,20.28,20.36,765500.0],["2019-04-17",20.52,20.75,20.52,20.71,2098100.0],["2019-04-18",20.67,20.78,20.54,20.66,610600.0],["2019-04-22",20.5,20.93,20.5,20.91,470000.0],["2019-04-23",20.98,21.58,20.84,21.58,811100.0],["2019-04-24",21.44,21.89,21.35,21.67,925600.0],["2019-04-25",21.48,21.83,21.28,21.74,850200.0],["2019-04-26",21.73,22.43,21.6,22.34,749500.0],["2019-04-29",22.32,22.97,22.17,22.8,1045800.0],["2019-04-30",22.75,22.88,22.54,22.7,867000.0],["2019-05-01",22.87,23.39,22.82,22.92,785900.0],["2019-05-02",22.93,23.19,22.21,22.67,1264800.0],["2019-05-03",22.81,23.37,22.81,23.32,970300.0],["2019-05-06",22.55,23.26,22.5,23.13,939900.0],["2019-05-07",22.83,23.1,22.71,22.9,1352100.0],["2019-05-08",22.88,23.04,22.62,22.86,1259000.0],["2019-05-09",23.02,23.02,21.4,22.67,2004900.0],["2019-05-10",22.56,23.99,22.56,23.86,707600.0],["2019-05-13",23.33,23.33,22.32,22.5,528100.0],["2019-05-14",22.64,22.75,22.44,22.5,503000.0],["2019-05-15",22.27,22.68,22.18,22.61,371600.0],["2019-05-16",22.75,23.26,22.65,22.97,392200.0],["2019-05-17",22.68,22.83,21.97,22.02,784500.0],["2019-05-20",21.79,22.15,21.57,22.0,1173200.0],["2019-05-21",22.07,22.23,21.72,21.76,744500.0],["2019-05-22",21.81,21.88,21.62,21.76,562900.0],["2019-05-23",20.99,21.4,20.1,20.3,1051200.0],["2019-05-24",20.42,21.04,20.3,20.6,666400.0],["2019-05-28",21.09,21.09,20.54,20.57,695300.0],["2019-05-29",20.2,20.32,19.71,19.96,756000.0],["2019-05-30",19.9,20.28,19.85,20.0,705700.0],["2019-05-31",19.6,19.69,19.26,19.68,896800.0],["2019-06-03",19.73,19.8,19.25,19.4,940600.0],["2019-06-04",19.55,19.99,19.28,19.72,559500.0],["2019-06-05",20.05,20.27,19.01,19.29,1522400.0],["2019-06-06",19.49,20.29,19.47,20.2,1201000.0],["2019-06-07",20.26,20.8,20.26,20.34,817000.0],["2019-06-10",20.38,20.9,20.35,20.86,832800.0],["2019-06-11",21.14,21.34,20.77,21.04,851000.0],["2019-06-12",20.93,20.95,20.44,20.78,828700.0],["2019-06-13",20.98,21.14,20.67,20.95,440700.0],["2019-06-14",20.73,20.85,20.4,20.53,679600.0],["2019-06-17",20.52,20.75,20.51,20.58,383800.0],["2019-06-18",20.72,21.5,20.57,21.2,656400.0],["2019-06-19",21.18,21.41,20.58,21.1,909000.0],["2019-06-20",21.49,21.49,20.83,21.22,1252500.0],["2019-06-21",20.73,21.14,20.73,21.01,3185100.0],["2019-06-24",21.21,21.29,20.64,20.76,602300.0],["2019-06-25",20.63,20.69,20.3,20.58,728600.0],["2019-06-26",20.69,20.96,20.61,20.75,572300.0],["2019-06-27",20.7,21.13,20.7,21.1,710500.0],["2019-06-28",21.26,22.17,21.23,21.92,3819600.0],["2019-07-01",22.24,22.27,21.39,21.76,994600.0],["2019-07-02",21.66,21.97,21.42,21.85,667700.0],["2019-07-03",21.97,22.08,21.74,21.9,961700.0],["2019-07-05",21.77,21.95,21.33,21.95,622500.0],["2019-07-08",21.92,21.92,21.6,21.78,789900.0],["2019-07-09",21.75,21.96,21.67,21.96,645100.0],["2019-07-10",21.99,22.16,21.9,21.97,487100.0],["2019-07-11",21.99,22.06,21.29,21.48,629900.0],["2019-07-12",21.5,21.58,21.42,21.5,862300.0],["2019-07-15",21.58,21.58,20.27,20.38,720800.0],["2019-07-16",20.39,20.51,19.9,20.1,1804800.0],["2019-07-17",20.08,20.12,19.6,19.69,1374600.0],["2019-07-18",19.66,19.66,18.75,18.92,1158200.0],["2019-07-19",19.0,19.51,18.78,19.22,1443400.0],["2019-07-22",19.14,19.28,18.88,18.93,1025000.0],["2019-07-23",19.04,19.38,18.89,19.22,957400.0],["2019-07-24",19.1,20.05,19.09,19.87,799700.0],["2019-07-25",19.77,20.03,19.0,19.07,830700.0],["2019-07-26",19.16,19.49,19.1,19.32,619300.0],["2019-07-29",19.23,19.35,18.81,18.91,1159300.0],["2019-07-30",18.81,19.1,18.57,19.1,1009500.0],["2019-07-31",19.11,19.45,18.69,18.86,1122900.0],["2019-08-01",18.75,19.03,18.1,18.29,1594100.0],["2019-08-02",18.1,18.17,17.74,18.06,1446900.0],["2019-08-05",17.74,17.83,17.02,17.1,2061000.0],["2019-08-06",17.28,17.43,17.04,17.32,1502400.0],["2019-08-07",16.98,17.13,16.51,17.1,2059900.0],["2019-08-08",17.5,18.06,16.78,17.08,3698200.0],["2019-08-09",17.0,17.02,16.32,16.45,1775500.0],["2019-08-12",16.29,16.29,15.55,15.59,1621000.0],["2019-08-13",15.76,15.95,15.31,15.31,2000600.0],["2019-08-14",15.14,15.15,14.21,14.64,1818700.0],["2019-08-15",14.74,14.74,13.93,14.01,1507100.0],["2019-08-16",14.12,14.92,14.12,14.67,1122300.0],["2019-08-19",14.97,15.0,14.36,14.62,822800.0],["2019-08-20",14.5,14.63,14.23,14.32,726200.0],["2019-08-21",14.48,14.48,13.81,13.89,927200.0],["2019-08-22",14.0,14.62,14.0,14.21,1990900.0],["2019-08-23",14.11,14.15,13.65,13.71,1067600.0],["2019-08-26",13.82,13.83,13.48,13.55,794000.0],["2019-08-27",13.63,13.8,13.08,13.09,1078400.0],["2019-08-28",13.0,13.57,13.0,13.42,716100.0],["2019-08-29",13.53,13.75,13.44,13.51,617300.0],["2019-08-30",13.6,13.81,13.51,13.78,865100.0],["2019-09-03",13.56,13.68,12.99,13.11,1564200.0],["2019-09-04",13.32,13.55,13.1,13.38,876700.0],["2019-09-05",13.63,14.31,13.52,14.24,1022300.0],["2019-09-06",14.21,14.46,14.15,14.33,986500.0],["2019-09-09",14.35,15.0,14.33,14.74,847300.0],["2019-09-10",14.69,15.52,14.54,15.49,1114600.0],["2019-09-11",15.47,15.92,15.05,15.89,1146400.0],["2019-09-12",15.88,16.0,15.5,15.71,924000.0],["2019-09-13",15.89,15.97,15.64,15.72,958900.0],["2019-09-16",15.69,15.95,15.55,15.69,654100.0],["2019-09-17",15.44,15.74,15.27,15.46,780700.0],["2019-09-18",15.38,15.38,14.71,14.89,892300.0],["2019-09-19",14.97,14.97,14.45,14.5,908500.0],["2019-09-20",14.48,14.82,14.43,14.58,1226100.0],["2019-09-23",14.35,14.55,14.11,14.27,539000.0],["2019-09-24",14.24,14.4,13.42,13.46,1193200.0],["2019-09-25",13.45,14.19,13.45,14.06,901700.0],["2019-09-26",14.0,14.16,13.88,13.92,577400.0],["2019-09-27",13.96,14.34,13.84,13.91,424700.0],["2019-09-30",13.94,14.36,13.92,14.35,703200.0],["2019-10-01",14.42,14.55,13.47,13.57,673900.0],["2019-10-02",13.45,13.7,13.24,13.62,735100.0],["2019-10-03",13.47,13.62,13.09,13.45,958500.0],["2019-10-04",13.43,13.61,13.06,13.56,1226000.0],["2019-10-07",13.55,14.26,13.51,14.1,2025600.0],["2019-10-08",13.9,14.18,13.86,14.02,1045200.0],["2019-10-09",14.19,14.19,13.56,13.82,1185500.0],["2019-10-10",13.91,14.33,13.88,14.1,509200.0],["2019-10-11",14.36,14.77,14.2,14.34,562300.0],["2019-10-14",14.17,14.37,13.99,14.35,458600.0],["2019-10-15",14.42,14.85,14.36,14.62,837600.0],["2019-10-16",14.64,14.93,14.57,14.76,869100.0],["2019-10-17",14.83,15.02,14.74,14.99,962500.0],["2019-10-18",14.91,14.94,14.68,14.71,470100.0],["2019-10-21",14.9,15.19,14.78,15.13,762100.0],["2019-10-22",15.12,15.39,15.01,15.23,512600.0],["2019-10-23",9.04,9.64,8.6,9.5,16420600.0],["2019-10-24",9.5,9.52,9.15,9.27,4110200.0],["2019-10-25",9.27,9.52,9.2,9.36,2335200.0],["2019-10-28",9.44,9.55,9.21,9.31,1831600.0],["2019-10-29",9.31,9.36,9.06,9.25,2068200.0],["2019-10-30",9.23,9.32,9.2,9.26,2399400.0],["2019-10-31",9.23,9.56,9.11,9.53,2837500.0],["2019-11-01",9.62,9.89,9.32,9.87,2401300.0],["2019-11-04",9.97,10.27,9.81,10.25,3208600.0],["2019-11-05",10.33,10.65,10.26,10.49,2776000.0],["2019-11-06",10.42,10.44,9.82,10.02,2647900.0],["2019-11-07",10.07,10.14,9.51,9.78,5619900.0],["2019-11-08",9.28,9.7,9.1,9.6,4727000.0],["2019-11-11",9.45,9.45,8.91,9.02,2276200.0],["2019-11-12",9.01,9.06,8.74,8.77,1852000.0],["2019-11-13",8.71,9.23,8.69,9.09,1664700.0],["2019-11-14",9.05,9.49,9.0,9.45,1089000.0],["2019-11-15",9.71,10.51,9.7,10.29,2344000.0],["2019-11-18",10.27,10.4,9.65,9.89,2394900.0],["2019-11-19",10.23,10.66,10.19,10.43,4264500.0],["2019-11-20",10.34,10.36,9.86,9.94,3327100.0],["2019-11-21",10.03,10.17,9.74,9.79,3297400.0],["2019-11-22",9.89,10.01,9.75,9.84,2137500.0],["2019-11-25",9.82,10.26,9.8,10.13,3821500.0],["2019-11-26",10.2,10.37,10.0,10.06,1713000.0],["2019-11-27",9.98,10.16,9.74,9.86,739700.0],["2019-11-29",9.76,9.93,9.71,9.78,449500.0],["2019-12-02",9.7,9.77,9.21,9.27,2890700.0],["2019-12-03",8.99,10.15,8.89,10.07,4066900.0],["2019-12-04",10.18,10.39,9.93,10.3,3287000.0],["2019-12-05",10.38,10.93,10.31,10.85,4048100.0],["2019-12-06",10.87,11.0,10.45,10.75,3630600.0],["2019-12-09",10.69,10.77,10.43,10.51,2539400.0],["2019-12-10",10.48,10.72,10.34,10.51,2707800.0],["2019-12-11",10.57,11.1,10.42,11.03,3362900.0],["2019-12-12",10.98,11.65,10.94,11.61,2156900.0],["2019-12-13",11.78,11.99,11.48,11.85,2453600.0],["2019-12-16",11.85,12.0,11.71,11.91,3379000.0],["2019-12-17",12.0,12.19,11.85,12.17,3926800.0],["2019-12-18",12.17,12.47,11.98,12.42,3189000.0],["2019-12-19",12.28,12.52,11.98,12.1,1909300.0],["2019-12-20",12.24,12.29,11.82,11.87,2991600.0],["2019-12-23",11.92,12.14,11.78,11.99,2243100.0],["2019-12-24",12.08,12.16,11.85,11.85,604600.0],["2019-12-26",11.86,11.99,11.74,11.81,839100.0],["2019-12-27",11.83,11.9,11.64,11.75,1109300.0],["2019-12-30",11.75,11.93,11.65,11.74,1080300.0],["2019-12-31",11.71,12.07,11.71,11.93,1220700.0],["2020-01-02",12.0,12.2,11.73,12.17,1623700.0],["2020-01-03",11.96,12.06,11.6,12.01,1022600.0],["2020-01-06",11.87,12.13,11.8,12.02,858800.0],["2020-01-07",12.48,12.59,12.02,12.23,1379700.0],["2020-01-08",12.26,12.35,12.12,12.19,2025600.0],["2020-01-09",12.25,12.33,11.57,11.64,1297400.0],["2020-01-10",11.59,11.68,11.47,11.63,912300.0],["2020-01-13",11.67,11.94,11.4,11.88,1977800.0],["2020-01-14",11.88,12.15,11.88,11.96,1252500.0],["2020-01-15",11.95,12.12,11.78,11.94,780200.0],["2020-01-16",12.04,12.38,12.03,12.38,2520800.0],["2020-01-17",12.47,12.67,12.29,12.55,967000.0],["2020-01-21",12.44,12.45,12.17,12.22,624300.0],["2020-01-22",12.27,12.41,12.13,12.18,1350600.0],["2020-01-23",12.14,12.14,11.8,11.99,1194800.0],["2020-01-24",12.04,12.04,11.3,11.38,2683800.0],["2020-01-27",11.05,11.12,10.81,10.82,2009300.0],["2020-01-28",11.02,11.27,10.73,11.2,941400.0],["2020-01-29",11.22,11.38,10.53,10.55,1064400.0],["2020-01-30",10.39,10.69,10.36,10.68,1122200.0],["2020-01-31",10.59,10.68,10.12,10.18,1370400.0],["2020-02-03",10.25,10.28,10.03,10.1,1338400.0],["2020-02-04",10.35,10.4,10.12,10.19,917100.0],["2020-02-05",10.35,10.77,10.28,10.72,1063000.0],["2020-02-06",10.76,10.82,10.25,10.38,1008800.0],["2020-02-07",10.28,10.32,10.02,10.13,770500.0],["2020-02-10",10.03,10.05,9.72,9.84,953800.0],["2020-02-11",9.95,10.15,9.8,9.88,986300.0],["2020-02-12",10.0,10.41,9.91,10.23,1230800.0],["2020-02-13",10.1,10.21,9.91,10.05,1162700.0],["2020-02-14",10.07,10.07,9.66,9.85,1052800.0],["2020-02-18",9.72,10.06,9.67,9.98,956000.0],["2020-02-19",10.01,10.27,9.96,10.13,1056400.0],["2020-02-20",10.09,10.53,10.01,10.21,1022400.0],["2020-02-21",10.1,10.17,9.94,10.08,1312300.0],["2020-02-24",9.76,9.76,9.36,9.56,1332300.0],["2020-02-25",9.63,9.7,8.8,8.88,1655500.0],["2020-02-26",8.97,9.07,8.45,8.51,1633900.0],["2020-02-27",9.97,10.95,8.96,10.26,4616800.0],["2020-02-28",10.61,10.84,10.02,10.75,2808100.0],["2020-03-02",10.87,10.88,10.0,10.18,2441000.0],["2020-03-03",10.2,10.74,9.91,10.22,1771700.0],["2020-03-04",10.34,10.34,9.84,9.96,1780600.0],["2020-03-05",9.78,9.79,9.44,9.76,2442500.0],["2020-03-06",9.42,9.78,9.35,9.49,1341300.0],["2020-03-09",8.92,8.92,8.26,8.66,1326300.0],["2020-03-10",8.98,8.98,8.41,8.5,1628100.0],["2020-03-11",8.28,8.3,7.7,7.76,3044800.0],["2020-03-12",7.4,7.4,6.7,6.84,1596400.0],["2020-03-13",7.18,7.3,6.34,6.75,2709500.0],["2020-03-16",5.98,6.28,5.19,5.52,2261700.0],["2020-03-17",5.56,5.56,4.88,5.25,2246500.0],["2020-03-18",5.0,5.0,3.84,4.44,2100400.0],["2020-03-19",4.25,5.19,4.0,5.11,1708700.0],["2020-03-20",5.21,5.69,4.94,5.11,3192600.0],["2020-03-23",5.08,5.08,3.84,4.25,1853400.0],["2020-03-24",4.5,5.04,4.28,4.93,1681500.0],["2020-03-25",5.0,5.78,4.98,5.62,2221900.0],["2020-03-26",5.62,6.2,5.54,5.81,1584200.0],["2020-03-27",5.57,5.62,5.0,5.41,1422300.0],["2020-03-30",5.39,5.39,4.81,5.08,1464400.0],["2020-03-31",5.0,5.12,4.8,4.84,1132700.0],["2020-04-01",4.56,4.64,4.15,4.17,1396400.0],["2020-04-02",4.46,4.47,4.01,4.14,1022000.0],["2020-04-03",4.15,4.26,3.72,3.94,1760400.0],["2020-04-06",4.13,4.43,4.06,4.12,1140100.0],["2020-04-07",4.25,4.82,4.24,4.35,2364700.0],["2020-04-08",4.35,5.35,4.31,5.23,3127300.0],["2020-04-09",5.39,5.98,5.3,5.57,1468600.0],["2020-04-13",5.58,5.64,5.05,5.35,1240300.0],["2020-04-14",5.49,5.72,5.22,5.28,1613200.0],["2020-04-15",5.2,5.23,4.77,5.04,1296900.0],["2020-04-16",5.0,5.13,4.8,4.82,1580400.0],["2020-04-17",5.07,5.22,4.61,4.71,1883600.0],["2020-04-20",4.58,4.62,4.34,4.38,1226700.0],["2020-04-21",4.2,4.35,4.07,4.08,1466800.0],["2020-04-22",4.19,4.23,3.99,4.12,1239500.0],["2020-04-23",4.14,4.63,4.13,4.53,1177300.0],["2020-04-24",4.57,4.63,4.31,4.53,1136700.0],["2020-04-27",4.64,5.1,4.62,4.98,1124100.0],["2020-04-28",4.75,5.22,4.75,5.05,2933200.0],["2020-04-29",5.08,5.49,5.05,5.18,2013500.0],["2020-04-30",5.08,5.27,4.95,5.13,1275500.0],["2020-05-01",4.94,5.02,4.74,4.82,1128200.0],["2020-05-04",4.7,4.85,4.5,4.76,841900.0],["2020-05-05",4.7,5.13,4.7,4.83,1000300.0],["2020-05-06",4.89,4.97,4.62,4.7,1275600.0],["2020-05-07",4.72,5.35,4.51,5.27,1801000.0],["2020-05-08",5.42,6.11,5.35,5.88,2457500.0],["2020-05-11",5.78,6.04,5.47,5.85,1529400.0],["2020-05-12",5.82,5.98,5.54,5.57,1083000.0],["2020-05-13",5.7,5.71,5.0,5.14,1102700.0],["2020-05-14",5.03,5.27,4.75,5.26,960200.0],["2020-05-15",5.25,5.64,5.1,5.51,1693100.0],["2020-05-18",5.69,6.27,5.69,6.11,2009400.0],["2020-05-19",6.16,6.34,5.97,6.0,878900.0],["2020-05-20",6.12,6.33,5.92,5.95,800400.0],["2020-05-21",5.95,6.31,5.86,6.09,1058200.0],["2020-05-22",6.18,6.19,5.79,5.89,735800.0],["2020-05-26",6.21,6.6,6.18,6.47,1119500.0],["2020-05-27",6.69,6.79,6.41,6.78,1470400.0],["2020-05-28",6.8,6.84,6.42,6.56,1099800.0],["2020-05-29",6.43,7.09,6.3,7.06,2141800.0],["2020-06-01",7.08,7.15,6.79,6.93,1565200.0],["2020-06-02",6.99,7.37,6.87,7.22,1400200.0],["2020-06-03",7.41,8.14,7.32,8.05,1862500.0],["2020-06-04",7.7,8.67,7.66,8.66,2208100.0],["2020-06-05",8.51,9.73,8.51,9.17,2602900.0],["2020-06-08",9.74,10.2,9.52,10.09,1867100.0],["2020-06-09",10.49,10.65,10.09,10.1,2297200.0],["2020-06-10",9.96,9.99,8.96,9.63,1411600.0],["2020-06-11",8.92,9.2,8.52,8.73,1801300.0],["2020-06-12",9.23,9.81,8.99,9.5,1487800.0],["2020-06-15",9.12,10.68,9.02,10.58,4214100.0],["2020-06-16",11.06,11.34,10.58,10.89,1955500.0],["2020-06-17",10.95,11.69,10.79,11.01,2270100.0],["2020-06-18",10.88,11.21,10.61,11.09,2065300.0],["2020-06-19",11.17,11.47,10.71,11.33,22808000.0],["2020-06-22",11.03,12.26,10.93,11.69,2110300.0],["2020-06-23",11.87,12.49,11.4,12.47,2316400.0],["2020-06-24",12.24,12.6,11.73,12.32,2412500.0],["2020-06-25",12.25,12.56,11.84,12.02,1968500.0],["2020-06-26",11.87,12.08,10.85,10.98,13231100.0],["2020-06-29",11.25,11.84,11.16,11.35,1795600.0],["2020-06-30",11.11,11.76,11.06,11.72,1433200.0],["2020-07-01",11.82,12.03,11.15,11.15,1453100.0],["2020-07-02",11.52,11.81,11.28,11.33,987400.0],["2020-07-06",11.73,11.85,11.35,11.49,1653800.0],["2020-07-07",11.31,11.71,11.19,11.36,1227100.0],["2020-07-08",11.3,11.76,11.29,11.7,1410600.0],["2020-07-09",11.7,11.75,11.2,11.3,1088600.0],["2020-07-10",11.33,11.56,11.12,11.21,1181100.0],["2020-07-13",11.29,11.52,10.97,11.06,1136900.0],["2020-07-14",11.03,11.86,10.82,11.85,1046600.0],["2020-07-15",12.25,13.04,12.08,12.89,1728900.0],["2020-07-16",12.76,13.36,12.43,13.15,1006600.0],["2020-07-17",13.1,13.44,13.01,13.32,846500.0],["2020-07-20",13.24,13.71,13.14,13.59,701300.0],["2020-07-21",13.64,13.75,13.35,13.58,859700.0],["2020-07-22",13.41,13.86,13.4,13.54,759100.0],["2020-07-23",13.48,13.83,13.45,13.6,1192700.0],["2020-07-24",13.67,13.67,13.02,13.09,805500.0],["2020-07-27",13.06,13.5,12.78,13.46,981500.0],["2020-07-28",13.27,13.46,13.21,13.28,749100.0],["2020-07-29",13.25,13.55,13.11,13.52,1006600.0],["2020-07-30",13.23,13.68,12.88,13.55,605500.0],["2020-07-31",13.53,13.56,13.06,13.28,969200.0],["2020-08-03",12.5,12.56,10.32,11.11,2890600.0],["2020-08-04",11.32,12.71,11.31,12.48,2192900.0],["2020-08-05",12.83,13.33,12.64,13.32,1215300.0],["2020-08-06",13.32,13.4,12.37,12.7,988300.0],["2020-08-07",12.56,13.3,12.47,13.27,928300.0],["2020-08-10",13.41,14.35,13.41,14.2,1110500.0],["2020-08-11",14.45,14.9,13.9,13.92,1179900.0],["2020-08-12",14.16,14.31,13.59,13.84,834700.0],["2020-08-13",13.71,14.05,13.66,13.87,487900.0],["2020-08-14",13.73,13.99,13.72,13.86,615800.0],["2020-08-17",13.86,13.86,13.38,13.78,542800.0],["2020-08-18",13.79,14.05,13.5,13.52,479700.0],["2020-08-19",13.68,14.08,13.57,13.7,527800.0],["2020-08-20",13.48,13.76,13.42,13.64,373600.0],["2020-08-21",13.49,13.81,13.3,13.62,528700.0],["2020-08-24",13.82,14.04,13.7,13.91,467800.0],["2020-08-25",14.03,14.03,13.53,13.87,374000.0],["2020-08-26",13.82,13.99,13.42,13.48,450700.0],["2020-08-27",13.6,13.67,12.94,13.29,520500.0],["2020-08-28",13.44,13.81,13.41,13.66,589400.0],["2020-08-31",13.56,13.56,13.17,13.36,651500.0],["2020-09-01",13.17,14.24,13.09,14.15,509400.0],["2020-09-02",14.15,14.25,13.55,13.7,522600.0],["2020-09-03",13.6,13.7,13.02,13.22,504500.0],["2020-09-04",13.41,13.51,12.56,13.2,506600.0],["2020-09-08",13.03,13.36,12.75,12.86,530700.0],["2020-09-09",13.0,13.08,12.56,12.85,336400.0],["2020-09-10",12.93,13.32,12.65,12.66,504800.0],["2020-09-11",12.7,12.88,12.53,12.59,519500.0],["2020-09-14",12.73,12.87,12.36,12.75,716000.0],["2020-09-15",12.9,13.11,12.67,12.74,379300.0],["2020-09-16",12.87,12.87,12.45,12.46,640400.0],["2020-09-17",12.15,12.28,11.88,12.01,1013300.0],["2020-09-18",12.09,12.09,11.64,11.67,2095000.0],["2020-09-21",11.4,11.4,10.75,11.13,940400.0],["2020-09-22",11.13,11.2,10.71,10.84,807300.0],["2020-09-23",10.87,11.0,10.02,10.04,852100.0],["2020-09-24",10.0,10.32,9.79,10.04,694600.0],["2020-09-25",9.9,10.33,9.82,10.2,794300.0],["2020-09-28",10.45,11.35,10.45,11.13,878800.0],["2020-09-29",11.01,11.09,10.51,10.82,997700.0],["2020-09-30",10.84,11.26,10.83,11.0,995500.0],["2020-10-01",11.21,11.39,11.11,11.26,642600.0],["2020-10-02",10.9,11.65,10.9,11.58,517300.0],["2020-10-05",11.72,12.2,11.43,11.94,690400.0],["2020-10-06",12.19,12.48,11.85,11.89,700100.0],["2020-10-07",12.05,12.38,12.05,12.23,575800.0],["2020-10-08",12.41,12.54,12.12,12.37,522100.0],["2020-10-09",12.53,12.65,12.11,12.18,395300.0],["2020-10-12",12.06,12.1,11.6,11.86,463800.0],["2020-10-13",11.66,11.86,11.49,11.75,405100.0],["2020-10-14",11.85,12.07,11.61,11.62,327100.0],["2020-10-15",11.38,11.98,11.31,11.86,496700.0],["2020-10-16",11.81,12.09,11.62,11.73,396300.0],["2020-10-19",11.77,12.09,11.35,11.35,416100.0],["2020-10-20",11.5,11.83,11.27,11.39,488400.0],["2020-10-21",11.31,11.36,10.8,11.01,463800.0],["2020-10-22",11.07,11.18,10.8,11.01,414900.0],["2020-10-23",11.13,11.19,10.77,10.77,420700.0],["2020-10-26",10.53,10.71,10.38,10.58,625800.0],["2020-10-27",10.5,10.67,10.25,10.33,557300.0],["2020-10-28",9.96,10.2,9.8,10.0,484700.0],["2020-10-29",9.91,10.42,9.84,10.34,487900.0],["2020-10-30",10.31,10.43,9.93,10.08,521800.0],["2020-11-02",10.25,10.78,10.03,10.75,556000.0],["2020-11-03",11.02,11.55,10.79,11.36,635300.0],["2020-11-04",10.91,11.55,10.82,11.35,743500.0],["2020-11-05",14.2,16.37,13.45,15.39,4836200.0],["2020-11-06",16.76,18.63,15.77,18.55,3667200.0],["2020-11-09",18.95,19.95,18.04,18.05,1916800.0],["2020-11-10",18.45,18.83,17.8,18.49,1488700.0],["2020-11-11",18.74,19.36,18.41,18.73,1039300.0],["2020-11-12",18.53,18.96,18.02,18.11,858800.0],["2020-11-13",18.74,19.82,18.54,19.49,935000.0],["2020-11-16",17.98,18.36,16.52,16.77,1828500.0],["2020-11-17",16.36,16.89,15.86,15.87,1681100.0],["2020-11-18",15.7,16.83,15.57,16.15,10689900.0],["2020-11-19",16.37,17.69,16.07,17.45,7058200.0],["2020-11-20",17.48,18.06,16.89,17.55,4314800.0],["2020-11-23",17.87,19.13,17.6,18.94,2046800.0],["2020-11-24",19.32,19.85,18.18,18.87,3299900.0],["2020-11-25",18.7,19.2,17.72,18.08,2197500.0],["2020-11-27",18.02,18.9,17.88,18.84,486200.0],["2020-11-30",18.8,18.82,17.81,18.49,1220800.0],["2020-12-01",18.97,19.15,18.27,18.87,2007000.0],["2020-12-02",18.73,19.27,18.01,19.17,1187700.0],["2020-12-03",19.4,20.78,19.37,20.06,2000500.0],["2020-12-04",20.24,20.55,19.79,19.99,1220000.0],["2020-12-07",20.04,20.04,18.35,19.11,1357200.0],["2020-12-08",18.85,19.29,18.2,19.27,2258300.0],["2020-12-09",19.51,19.86,18.55,18.76,832600.0],["2020-12-10",18.25,19.13,18.14,18.17,694300.0],["2020-12-11",17.89,18.29,17.33,17.74,984000.0],["2020-12-14",18.41,19.13,17.45,17.53,1176400.0],["2020-12-15",17.67,18.54,17.59,18.47,1036500.0],["2020-12-16",18.57,19.75,18.35,19.43,1502100.0],["2020-12-17",19.61,19.95,19.06,19.25,1860800.0],["2020-12-18",19.4,20.37,19.29,19.92,2805400.0],["2020-12-21",19.96,20.45,18.89,19.69,1737500.0],["2020-12-22",19.65,21.46,19.51,21.37,1310400.0],["2020-12-23",21.36,22.79,21.21,22.5,1504400.0],["2020-12-24",22.48,22.82,21.85,22.49,645200.0],["2020-12-28",22.79,22.85,21.4,21.44,909200.0],["2020-12-29",21.55,21.97,20.84,21.31,960300.0],["2020-12-30",21.36,22.09,21.36,21.78,696900.0],["2020-12-31",21.63,21.96,21.09,21.26,865300.0],["2021-01-04",21.67,21.99,20.31,21.29,1247200.0],["2021-01-05",21.3,21.83,21.0,21.7,1254300.0],["2021-01-06",21.93,23.35,21.93,22.86,1569600.0],["2021-01-07",23.09,23.73,22.94,23.18,776100.0],["2021-01-08",23.29,23.66,22.9,23.6,1056300.0],["2021-01-11",23.08,23.97,22.83,23.66,827100.0],["2021-01-12",23.78,24.93,23.44,24.81,1169200.0],["2021-01-13",24.57,25.03,24.08,24.74,710000.0],["2021-01-14",25.12,25.83,24.98,25.5,856700.0],["2021-01-15",24.76,25.35,24.54,24.99,1090100.0],["2021-01-19",25.53,25.67,25.09,25.55,910600.0],["2021-01-20",25.44,26.09,25.38,25.63,773200.0],["2021-01-21",25.63,25.74,24.82,25.11,706600.0],["2021-01-22",24.77,25.11,24.22,25.06,608700.0],["2021-01-25",24.75,25.28,24.33,25.18,630200.0],["2021-01-26",25.44,25.69,24.87,25.1,739600.0],["2021-01-27",24.14,25.25,23.65,24.36,897900.0],["2021-01-28",25.21,25.49,23.83,24.49,1143400.0],["2021-01-29",24.65,24.94,22.44,23.1,1010800.0],["2021-02-01",23.32,24.43,23.32,24.29,1006000.0],["2021-02-02",24.99,25.7,24.15,25.51,732300.0],["2021-02-03",25.39,25.65,24.4,24.69,605500.0],["2021-02-04",24.66,25.13,24.56,24.77,529100.0],["2021-02-05",25.1,25.4,24.53,25.03,609700.0],["2021-02-08",25.22,26.21,25.0,26.05,857800.0],["2021-02-09",26.02,26.51,25.14,26.19,743900.0],["2021-02-10",26.38,26.74,25.22,25.95,723900.0],["2021-02-11",26.41,26.41,25.17,25.94,724800.0],["2021-02-12",25.63,26.35,25.45,26.01,549300.0],["2021-02-16",26.28,26.39,25.25,25.9,820300.0],["2021-02-17",25.42,26.66,25.4,26.52,626100.0],["2021-02-18",26.36,27.19,25.33,26.8,1178800.0],["2021-02-19",27.0,28.31,26.81,27.89,956200.0],["2021-02-22",27.7,28.19,27.25,27.8,719500.0],["2021-02-23",27.22,27.98,25.61,27.8,1399500.0],["2021-02-24",27.98,29.48,27.93,28.97,986300.0],["2021-02-25",27.83,28.39,24.06,24.69,2119100.0],["2021-02-26",24.27,25.48,24.0,24.02,2259500.0],["2021-03-01",24.63,26.14,24.51,25.69,1151600.0],["2021-03-02",25.82,26.4,25.41,25.81,990600.0],["2021-03-03",25.56,26.58,25.16,26.17,1574900.0],["2021-03-04",27.52,28.45,26.78,28.25,3129800.0],["2021-03-05",28.37,29.58,26.4,29.36,2475900.0],["2021-03-08",30.42,30.55,28.23,28.53,2278400.0],["2021-03-09",28.95,29.3,27.3,27.69,1505600.0],["2021-03-10",27.89,28.62,27.79,28.08,1444100.0],["2021-03-11",27.97,31.67,27.9,31.51,2172200.0],["2021-03-12",30.91,31.56,29.05,30.01,2058400.0],["2021-03-15",30.08,30.2,29.23,29.96,781400.0],["2021-03-16",29.85,30.0,29.26,29.62,733100.0],["2021-03-17",29.1,30.46,28.83,30.3,795000.0],["2021-03-18",29.8,30.93,29.05,29.16,834400.0],["2021-03-19",29.39,29.86,28.1,29.71,2869000.0],["2021-03-22",29.42,29.57,28.51,28.99,728400.0],["2021-03-23",28.21,28.65,27.58,28.02,1060700.0],["2021-03-24",28.39,29.12,27.68,27.71,1017900.0],["2021-03-25",26.81,28.44,26.56,28.25,722400.0],["2021-03-26",28.73,29.49,28.39,29.46,493900.0],["2021-03-29",29.21,29.96,28.3,28.32,820200.0],["2021-03-30",28.03,29.03,27.75,28.9,654700.0],["2021-03-31",29.08,29.45,28.19,28.25,945800.0],["2021-04-01",28.76,29.78,28.62,29.6,766600.0],["2021-04-05",29.88,30.17,28.18,28.62,697300.0],["2021-04-06",29.0,29.83,28.96,29.13,578600.0],["2021-04-07",28.99,29.16,28.08,28.3,520100.0],["2021-04-08",28.38,28.87,28.07,28.55,488700.0],["2021-04-09",28.37,28.37,27.8,28.06,600600.0],["2021-04-12",28.19,28.3,27.59,28.16,744400.0],["2021-04-13",28.31,28.51,27.35,27.91,572500.0],["2021-04-14",28.3,29.1,28.18,28.59,469900.0],["2021-04-15",28.92,29.01,28.1,28.97,494000.0],["2021-04-16",29.32,29.5,28.53,28.57,342200.0],["2021-04-19",28.45,28.82,28.12,28.3,509900.0],["2021-04-20",28.43,28.75,27.38,28.61,1060100.0],["2021-04-21",28.19,29.09,27.84,28.97,577700.0],["2021-04-22",29.24,30.86,29.18,29.85,792300.0],["2021-04-23",30.0,30.77,29.65,30.34,484200.0],["2021-04-26",30.59,31.22,30.45,30.73,391700.0],["2021-04-27",30.57,31.04,30.2,30.4,461400.0],["2021-04-28",30.34,30.92,30.28,30.4,416900.0],["2021-04-29",30.69,30.92,29.83,30.69,412200.0],["2021-04-30",29.94,30.66,29.7,30.01,873200.0],["2021-05-03",30.65,31.3,30.32,30.56,1021100.0],["2021-05-04",30.12,30.24,28.51,28.92,592300.0],["2021-05-05",29.24,29.6,28.67,29.58,636800.0],["2021-05-06",29.52,30.1,28.79,29.97,1127900.0],["2021-05-07",30.66,31.45,29.76,30.28,904700.0],["2021-05-10",29.71,30.58,28.54,28.57,721800.0],["2021-05-11",27.87,28.37,27.38,28.28,697800.0],["2021-05-12",27.78,27.93,26.47,26.68,766800.0],["2021-05-13",26.78,28.58,26.6,28.12,730900.0],["2021-05-14",28.44,29.16,28.08,29.14,403400.0],["2021-05-17",28.69,29.02,28.17,28.93,394300.0],["2021-05-18",29.04,29.19,28.29,28.32,423000.0],["2021-05-19",27.63,28.51,27.19,28.48,432600.0],["2021-05-20",28.49,28.84,28.06,28.58,332400.0],["2021-05-21",29.08,29.57,28.75,29.04,444600.0],["2021-05-24",29.26,29.7,28.86,29.23,395800.0],["2021-05-25",29.37,30.26,28.78,28.85,548800.0],["2021-05-26",28.79,29.37,28.66,29.1,604000.0],["2021-05-27",29.4,30.55,29.07,30.46,735500.0],["2021-05-28",30.65,30.74,29.32,29.9,501700.0],["2021-06-01",30.12,31.34,29.95,31.16,709300.0],["2021-06-02",31.07,31.29,30.14,30.6,613800.0],["2021-06-03",30.19,31.19,29.54,31.04,621800.0],["2021-06-04",31.21,32.0,31.2,31.81,650600.0],["2021-06-07",32.0,32.47,30.78,32.12,742600.0],["2021-06-08",32.19,32.8,31.78,32.62,804900.0],["2021-06-09",32.67,32.78,31.1,31.11,534200.0],["2021-06-10",31.11,31.41,30.69,30.9,464900.0],["2021-06-11",31.21,31.37,30.71,31.02,300600.0],["2021-06-14",31.14,31.58,30.27,30.59,486300.0],["2021-06-15",30.38,31.0,30.16,30.95,514100.0],["2021-06-16",30.97,31.37,30.25,31.01,567600.0],["2021-06-17",30.98,31.19,28.95,29.4,1070000.0],["2021-06-18",28.65,29.14,28.29,28.41,2322200.0],["2021-06-21",29.0,30.2,28.64,30.06,786100.0],["2021-06-22",29.89,30.22,29.46,29.98,519800.0],["2021-06-23",30.03,30.14,29.61,29.81,602400.0],["2021-06-24",30.19,30.37,29.64,30.22,673600.0],["2021-06-25",30.12,30.49,29.49,29.55,2661800.0],["2021-06-28",29.5,29.91,28.94,29.86,824200.0],["2021-06-29",29.87,30.14,29.34,29.62,655300.0],["2021-06-30",29.32,30.15,29.08,30.0,874000.0],["2021-07-01",30.15,30.38,29.69,30.24,539500.0],["2021-07-02",30.49,30.53,29.6,29.93,394800.0],["2021-07-06",30.02,30.02,28.78,29.3,731800.0],["2021-07-07",29.19,29.73,28.95,29.5,889600.0],["2021-07-08",28.61,29.34,28.3,28.44,552200.0],["2021-07-09",29.06,29.71,28.86,29.43,308700.0],["2021-07-12",29.36,29.87,29.35,29.74,497200.0],["2021-07-13",29.59,29.64,28.43,28.46,493400.0],["2021-07-14",28.58,29.02,27.51,27.56,404900.0],["2021-07-15",27.22,27.94,27.12,27.53,387900.0],["2021-07-16",27.79,28.12,26.64,26.72,412100.0],["2021-07-19",25.8,26.41,25.46,26.21,860100.0],["2021-07-20",26.25,27.8,25.79,27.46,890200.0],["2021-07-21",27.73,29.26,27.63,28.99,852100.0],["2021-07-22",28.99,28.99,28.05,28.29,697900.0],["2021-07-23",28.57,29.04,28.25,29.0,385000.0],["2021-07-26",29.08,29.5,28.7,29.0,413100.0],["2021-07-27",28.55,28.95,28.25,28.8,453100.0],["2021-07-28",28.99,29.34,28.31,28.85,705800.0],["2021-07-29",29.14,29.92,29.0,29.65,422100.0],["2021-07-30",29.24,29.88,29.01,29.5,608900.0],["2021-08-02",29.68,30.63,29.21,29.41,871800.0],["2021-08-03",29.39,30.87,28.99,30.86,1010600.0],["2021-08-04",30.49,31.0,30.09,30.5,859500.0],["2021-08-05",30.72,31.03,30.3,30.5,686700.0],["2021-08-06",31.6,33.25,30.17,31.89,932000.0],["2021-08-09",31.74,31.75,29.91,30.0,779700.0],["2021-08-10",30.0,30.77,29.97,30.5,796100.0],["2021-08-11",30.52,31.26,29.98,31.0,718100.0],["2021-08-12",30.77,31.6,30.75,31.47,829300.0],["2021-08-13",31.31,31.47,30.82,31.05,507100.0],["2021-08-16",30.56,30.85,30.37,30.58,438800.0],["2021-08-17",30.02,30.56,29.47,30.11,918500.0],["2021-08-18",29.75,30.3,29.05,29.2,813000.0],["2021-08-19",28.67,29.26,28.31,28.45,699200.0],["2021-08-20",28.65,29.5,28.27,29.41,493700.0],["2021-08-23",29.68,29.82,29.27,29.79,296600.0],["2021-08-24",30.05,30.39,29.93,30.35,303400.0],["2021-08-25",30.51,31.14,30.34,31.04,410000.0],["2021-08-26",30.9,31.32,30.81,31.05,439500.0],["2021-08-27",31.31,32.6,31.22,32.24,651500.0],["2021-08-30",32.33,32.76,32.12,32.52,440200.0],["2021-08-31",32.44,32.94,31.77,32.24,737600.0],["2021-09-01",32.39,32.64,31.55,32.04,704600.0],["2021-09-02",32.39,32.58,31.79,32.36,578100.0],["2021-09-03",32.38,32.38,31.42,31.91,353900.0],["2021-09-07",31.7,31.83,30.9,30.91,338600.0],["2021-09-08",30.74,30.76,29.87,29.96,446800.0],["2021-09-09",30.0,30.17,29.3,29.39,460200.0],["2021-09-10",29.56,29.71,28.94,29.0,567300.0],["2021-09-13",29.47,29.7,28.45,28.71,563400.0],["2021-09-14",28.8,28.87,27.6,27.82,616600.0],["2021-09-15",27.84,28.85,27.67,28.44,727000.0],["2021-09-16",28.58,28.73,27.26,27.58,647800.0],["2021-09-17",27.69,27.89,26.38,26.72,2537500.0],["2021-09-20",25.88,26.43,25.55,26.37,802100.0],["2021-09-21",26.16,26.27,25.03,25.17,731900.0],["2021-09-22",25.45,25.83,25.08,25.18,677600.0],["2021-09-23",25.53,26.23,25.31,26.0,1075100.0],["2021-09-24",25.68,25.9,25.4,25.42,510700.0],["2021-09-27",25.29,26.43,25.23,26.26,729100.0],["2021-09-28",25.96,26.13,24.83,25.17,870500.0],["2021-09-29",25.42,25.68,25.0,25.42,466000.0],["2021-09-30",25.36,25.95,24.79,24.79,521200.0],["2021-10-01",24.81,25.57,24.81,25.12,612900.0],["2021-10-04",25.04,25.23,24.41,24.51,465800.0],["2021-10-05",24.68,24.98,24.35,24.58,943500.0],["2021-10-06",23.93,24.27,23.19,23.84,913200.0],["2021-10-07",24.22,24.95,24.18,24.29,837400.0],["2021-10-08",24.29,24.54,23.5,23.52,474200.0],["2021-10-11",23.52,23.88,23.52,23.57,484000.0],["2021-10-12",23.65,23.98,23.39,23.51,541400.0],["2021-10-13",23.52,23.82,23.36,23.64,508400.0],["2021-10-14",23.93,24.91,23.68,24.89,471200.0],["2021-10-15",25.5,25.86,25.12,25.17,663700.0],["2021-10-18",24.77,25.3,24.43,25.18,657400.0],["2021-10-19",25.48,25.52,24.75,25.11,424000.0],["2021-10-20",25.22,25.53,24.95,25.43,511500.0],["2021-10-21",25.43,25.74,25.17,25.71,628500.0],["2021-10-22",25.66,26.01,25.6,25.77,597500.0],["2021-10-25",25.69,26.07,25.41,25.95,617200.0],["2021-10-26",25.92,26.09,25.15,25.2,540800.0],["2021-10-27",25.05,25.21,24.19,24.23,513800.0],["2021-10-28",24.46,25.16,24.46,25.08,409100.0],["2021-10-29",25.02,25.19,24.44,24.66,558400.0],["2021-11-01",24.72,26.22,24.59,26.12,781800.0],["2021-11-02",26.13,26.13,25.34,25.86,521100.0],["2021-11-03",25.8,27.62,25.62,27.35,892100.0],["2021-11-04",27.35,27.85,26.99,27.2,809600.0],["2021-11-05",25.55,26.86,24.0,26.46,1354200.0],["2021-11-08",26.71,27.0,26.0,26.23,409100.0],["2021-11-09",26.22,27.58,25.92,27.18,753200.0],["2021-11-10",26.99,27.82,26.92,27.03,2190600.0],["2021-11-11",27.09,27.61,26.35,27.56,740100.0],["2021-11-12",27.86,28.1,27.21,27.76,845600.0],["2021-11-15",28.0,28.16,27.06,27.25,572100.0],["2021-11-16",27.13,28.29,26.92,27.83,635100.0],["2021-11-17",27.58,27.77,26.84,27.58,832100.0],["2021-11-18",27.85,28.11,27.23,27.53,652400.0],["2021-11-19",27.07,27.88,27.07,27.26,723500.0],["2021-11-22",27.64,28.24,27.26,27.78,615600.0],["2021-11-23",27.67,28.35,27.43,27.61,857600.0],["2021-11-24",27.32,28.07,27.3,27.82,522000.0],["2021-11-26",26.45,26.83,26.15,26.57,1019200.0],["2021-11-29",27.2,27.68,26.88,27.25,1120100.0],["2021-11-30",26.89,27.2,25.55,26.09,1430000.0],["2021-12-01",26.95,27.56,26.15,26.23,1057500.0],["2021-12-02",26.47,27.43,26.17,27.33,813500.0],["2021-12-03",27.5,27.5,26.17,26.52,934500.0],["2021-12-06",27.09,27.6,26.73,27.23,774900.0],["2021-12-07",27.71,28.0,26.82,26.92,511500.0],["2021-12-08",26.93,26.99,26.61,26.68,461400.0],["2021-12-09",26.32,26.73,25.89,25.98,471300.0],["2021-12-10",26.14,26.52,25.71,25.93,364500.0],["2021-12-13",25.6,25.99,24.76,24.79,687300.0],["2021-12-14",24.63,25.16,24.51,24.72,823900.0],["2021-12-15",24.62,25.43,24.44,25.38,834600.0],["2021-12-16",25.62,25.91,25.18,25.37,714800.0],["2021-12-17",24.98,25.72,24.61,25.15,1805600.0],["2021-12-20",24.7,24.96,23.36,24.12,870400.0],["2021-12-21",24.5,25.64,24.46,25.63,641700.0],["2021-12-22",25.6,25.98,25.24,25.93,528200.0],["2021-12-23",26.16,26.49,25.98,26.2,596300.0],["2021-12-27",26.24,26.5,26.01,26.44,316800.0],["2021-12-28",26.27,26.52,26.05,26.12,379600.0],["2021-12-29",26.1,26.36,25.86,25.99,333800.0],["2021-12-30",25.85,26.44,25.64,25.66,384500.0],["2021-12-31",25.57,26.18,25.47,26.03,459400.0],["2022-01-03",26.29,26.86,25.81,26.31,624400.0],["2022-01-04",26.25,26.63,25.95,26.59,621400.0],["2022-01-05",26.78,27.46,26.12,26.16,458300.0],["2022-01-06",26.21,26.25,25.39,25.41,491500.0],["2022-01-07",25.36,25.92,24.84,24.85,277800.0],["2022-01-10",24.57,24.79,23.97,24.74,377700.0],["2022-01-11",24.61,24.92,24.15,24.74,651100.0],["2022-01-12",25.08,25.71,24.97,25.49,634300.0],["2022-01-13",25.77,26.15,25.47,25.63,593300.0],["2022-01-14",25.15,26.18,25.15,26.17,502000.0],["2022-01-18",25.68,26.28,25.62,25.77,692200.0],["2022-01-19",26.05,26.41,25.61,25.79,1084900.0],["2022-01-20",25.83,26.44,25.33,25.36,1024900.0],["2022-01-21",25.26,25.39,24.19,24.29,990800.0],["2022-01-24",23.72,25.17,23.3,25.06,779400.0],["2022-01-25",24.47,24.65,23.77,24.08,542500.0],["2022-01-26",24.63,25.05,23.26,23.63,592400.0],["2022-01-27",23.71,24.19,22.49,22.86,612800.0],["2022-01-28",22.81,23.57,22.29,23.55,499600.0],["2022-01-31",23.22,24.84,23.22,24.78,758900.0],["2022-02-01",24.83,25.33,24.61,25.14,702500.0],["2022-02-02",25.03,25.28,24.36,24.81,627400.0],["2022-02-03",24.49,24.75,23.65,23.7,489200.0],["2022-02-04",23.48,23.73,22.79,23.36,467600.0],["2022-02-07",23.7,24.19,23.21,23.81,822600.0],["2022-02-08",23.72,24.37,23.54,24.18,1467000.0],["2022-02-09",24.59,25.21,24.51,25.11,1275800.0],["2022-02-10",24.49,25.11,24.15,24.37,685800.0],["2022-02-11",24.52,24.81,23.73,24.23,693400.0],["2022-02-14",24.39,24.94,24.25,24.37,762800.0],["2022-02-15",24.81,25.25,24.58,24.82,1015400.0],["2022-02-16",25.11,26.94,24.11,26.77,1804000.0],["2022-02-17",26.38,27.0,26.08,26.12,967600.0],["2022-02-18",25.81,26.22,25.06,25.53,887100.0],["2022-02-22",25.28,25.76,24.96,25.2,613800.0],["2022-02-23",25.5,25.59,23.84,24.01,771300.0],["2022-02-24",23.21,25.27,23.05,25.13,1072100.0],["2022-02-25",25.27,25.63,24.92,25.48,453200.0],["2022-02-28",25.07,26.02,24.99,25.74,1069400.0],["2022-03-01",25.6,26.01,25.12,25.52,844100.0],["2022-03-02",25.76,26.13,25.58,25.79,511600.0],["2022-03-03",25.88,26.08,25.32,25.53,403900.0],["2022-03-04",25.21,25.21,24.33,24.62,418000.0],["2022-03-07",24.58,24.88,23.51,23.79,575000.0],["2022-03-08",23.72,25.36,23.58,24.52,649900.0],["2022-03-09",25.07,25.58,25.02,25.4,617500.0],["2022-03-10",24.79,25.28,24.58,25.27,419100.0],["2022-03-11",25.37,25.71,25.2,25.27,537900.0],["2022-03-14",25.35,25.51,24.5,24.75,383500.0],["2022-03-15",24.75,25.66,24.49,25.54,940000.0],["2022-03-16",26.0,27.07,25.84,26.64,1047100.0],["2022-03-17",26.29,26.86,26.21,26.6,502500.0],["2022-03-18",26.53,26.74,26.09,26.55,1079900.0],["2022-03-21",26.43,26.8,25.96,26.3,384100.0],["2022-03-22",26.55,26.76,26.35,26.5,590700.0],["2022-03-23",26.23,26.23,25.55,25.61,387700.0],["2022-03-24",25.79,25.86,24.78,24.88,449100.0],["2022-03-25",24.89,25.1,24.35,24.76,576700.0],["2022-03-28",24.6,24.75,24.08,24.74,725800.0],["2022-03-29",25.21,26.05,25.2,25.67,817100.0],["2022-03-30",25.57,25.69,24.42,24.51,438800.0],["2022-03-31",24.39,24.66,23.8,23.83,597800.0],["2022-04-01",23.98,24.48,23.84,24.46,637800.0],["2022-04-04",24.54,24.65,23.79,24.17,462900.0],["2022-04-05",24.17,24.33,22.38,22.47,753400.0],["2022-04-06",22.2,22.38,21.35,21.61,842800.0],["2022-04-07",21.49,22.03,21.2,21.85,1180700.0],["2022-04-08",21.81,21.98,21.39,21.46,724400.0],["2022-04-11",21.26,21.88,21.21,21.49,761200.0],["2022-04-12",21.88,22.59,21.68,21.84,954200.0],["2022-04-13",21.84,23.27,21.83,23.06,804100.0],["2022-04-14",23.17,23.7,22.72,22.83,1011200.0],["2022-04-18",22.6,23.29,22.47,22.71,764200.0],["2022-04-19",22.89,23.93,22.89,23.7,850200.0],["2022-04-20",24.0,24.54,23.9,24.38,817600.0],["2022-04-21",24.67,24.98,23.41,23.67,856300.0],["2022-04-22",23.53,23.87,22.87,23.01,542000.0],["2022-04-25",22.79,23.29,22.28,23.23,761500.0],["2022-04-26",22.82,23.12,22.6,22.75,980700.0],["2022-04-27",22.64,23.05,22.09,22.71,717300.0],["2022-04-28",23.04,23.9,22.55,23.67,442600.0],["2022-04-29",23.38,23.9,22.36,22.49,945800.0],["2022-05-02",22.49,23.43,22.07,23.34,642100.0],["2022-05-03",23.26,24.1,23.13,23.63,856100.0],["2022-05-04",25.31,27.0,24.31,26.03,1098500.0],["2022-05-05",25.47,25.71,24.59,25.04,994300.0],["2022-05-06",24.83,24.87,23.96,24.48,1071600.0],["2022-05-09",23.86,24.38,23.51,23.97,751300.0],["2022-05-10",24.12,24.34,21.86,22.26,799000.0],["2022-05-11",22.31,22.63,21.42,21.51,633000.0],["2022-05-12",21.5,22.24,21.34,22.2,679100.0],["2022-05-13",22.55,23.41,22.51,23.16,535500.0],["2022-05-16",22.88,22.93,22.35,22.63,397600.0],["2022-05-17",23.18,23.86,23.18,23.66,441100.0],["2022-05-18",23.45,24.16,23.08,23.2,726300.0],["2022-05-19",22.81,23.65,22.81,23.15,624500.0],["2022-05-20",23.41,23.58,22.22,22.94,514000.0],["2022-05-23",23.05,23.05,22.4,22.69,530000.0],["2022-05-24",22.61,22.63,21.42,22.29,615100.0],["2022-05-25",21.97,23.24,21.97,23.12,483300.0],["2022-05-26",23.28,23.87,23.23,23.7,416500.0],["2022-05-27",23.95,24.56,23.6,24.33,369700.0],["2022-05-31",23.84,24.22,23.35,23.62,765600.0],["2022-06-01",23.59,23.91,22.97,23.38,488900.0],["2022-06-02",23.62,24.09,23.52,24.04,420500.0],["2022-06-03",23.86,24.38,23.6,24.23,471400.0],["2022-06-06",24.74,24.77,24.05,24.37,418000.0],["2022-06-07",24.06,24.56,24.02,24.43,372900.0],["2022-06-08",24.12,24.25,23.52,23.69,421300.0],["2022-06-09",23.68,23.78,23.34,23.45,442400.0],["2022-06-10",22.9,22.93,21.78,21.99,487100.0],["2022-06-13",21.19,21.38,20.25,20.76,875300.0],["2022-06-14",20.82,21.14,20.64,20.92,602400.0],["2022-06-15",21.25,21.6,20.68,21.19,615800.0],["2022-06-16",20.45,20.45,19.4,19.67,860700.0],["2022-06-17",19.9,20.0,19.27,19.89,1266500.0],["2022-06-21",20.43,20.64,19.74,19.78,714300.0],["2022-06-22",19.36,19.74,19.15,19.49,582200.0],["2022-06-23",19.38,19.76,19.24,19.57,467900.0],["2022-06-24",19.66,20.69,19.66,20.45,1504300.0],["2022-06-27",20.65,21.25,20.48,21.02,565000.0],["2022-06-28",21.04,21.43,19.69,19.71,486400.0],["2022-06-29",19.64,19.64,18.88,19.37,588300.0],["2022-06-30",19.03,19.75,18.85,19.42,617100.0],["2022-07-01",19.3,19.75,19.01,19.34,754000.0],["2022-07-05",18.86,19.63,18.36,19.6,892900.0],["2022-07-06",19.52,19.96,18.91,19.35,427100.0],["2022-07-07",19.54,20.38,19.54,20.27,512000.0],["2022-07-08",20.34,20.68,19.84,20.34,409900.0],["2022-07-11",20.01,20.4,19.93,20.01,470600.0],["2022-07-12",19.9,20.46,19.9,20.08,426500.0],["2022-07-13",19.79,20.54,19.67,20.29,607000.0],["2022-07-14",19.74,20.43,19.43,20.0,411800.0],["2022-07-15",20.41,20.6,20.02,20.47,519700.0],["2022-07-18",20.76,20.92,20.14,20.2,470300.0],["2022-07-19",20.64,21.23,20.59,21.02,771100.0],["2022-07-20",21.06,21.87,20.99,21.82,504400.0],["2022-07-21",21.29,21.87,21.08,21.87,427000.0],["2022-07-22",22.0,22.09,21.25,21.58,463700.0],["2022-07-25",21.76,21.87,21.42,21.56,297400.0],["2022-07-26",21.36,21.64,21.08,21.18,351300.0],["2022-07-27",21.34,21.72,21.07,21.58,384400.0],["2022-07-28",21.6,22.11,21.41,21.84,832200.0],["2022-07-29",22.01,22.55,21.88,22.51,572700.0],["2022-08-01",22.13,22.94,22.02,22.78,442900.0],["2022-08-02",22.57,23.05,22.35,22.6,248200.0],["2022-08-03",22.8,23.0,22.45,22.8,414400.0],["2022-08-04",22.66,23.03,22.61,22.66,334200.0],["2022-08-05",23.0,23.08,21.97,22.89,749800.0],["2022-08-08",22.88,23.44,22.88,23.07,389000.0],["2022-08-09",22.8,22.8,21.99,22.25,467400.0],["2022-08-10",22.95,23.43,22.78,22.81,505400.0],["2022-08-11",23.11,23.84,23.02,23.28,352000.0],["2022-08-12",23.5,23.75,23.17,23.73,453700.0],["2022-08-15",23.41,23.58,23.22,23.52,961000.0],["2022-08-16",23.25,23.68,23.06,23.56,400600.0],["2022-08-17",23.11,23.11,22.58,22.69,262800.0],["2022-08-18",22.76,23.22,22.76,23.03,260500.0],["2022-08-19",22.9,22.9,22.34,22.48,337300.0],["2022-08-22",22.01,22.04,21.62,21.73,384100.0],["2022-08-23",21.63,22.08,21.55,21.69,274800.0],["2022-08-24",21.51,21.96,21.47,21.7,239200.0],["2022-08-25",21.85,22.62,21.71,22.61,324000.0],["2022-08-26",22.52,22.6,21.53,21.58,322600.0],["2022-08-29",21.26,21.59,21.16,21.3,279400.0],["2022-08-30",21.5,21.51,20.86,21.15,363200.0],["2022-08-31",21.16,21.16,20.76,20.82,290700.0],["2022-09-01",20.6,20.97,20.39,20.94,409600.0],["2022-09-02",21.37,21.55,20.72,20.95,301500.0],["2022-09-06",21.13,21.13,20.41,20.66,550400.0],["2022-09-07",20.69,21.35,20.63,21.2,403500.0],["2022-09-08",20.88,21.0,20.46,20.79,520600.0],["2022-09-09",21.01,21.79,20.85,21.75,355900.0],["2022-09-12",21.95,22.29,21.76,22.05,373900.0],["2022-09-13",21.31,21.48,20.61,20.74,388100.0],["2022-09-14",20.64,20.79,19.91,20.55,687400.0],["2022-09-15",20.26,20.64,20.01,20.16,557600.0],["2022-09-16",19.9,20.18,19.45,20.17,955800.0],["2022-09-19",19.91,20.79,19.91,20.72,607100.0],["2022-09-20",20.47,20.47,19.9,20.17,330700.0],["2022-09-21",20.46,20.89,20.11,20.12,523700.0],["2022-09-22",19.95,19.95,19.13,19.15,415500.0],["2022-09-23",18.85,19.29,18.74,19.27,548400.0],["2022-09-26",19.25,19.52,18.86,18.94,518700.0],["2022-09-27",19.28,19.5,18.88,19.16,452200.0],["2022-09-28",19.35,19.76,19.04,19.64,584800.0],["2022-09-29",19.3,19.53,18.85,19.47,570200.0],["2022-09-30",19.37,19.55,19.03,19.06,741100.0],["2022-10-03",19.44,20.12,19.15,19.91,421500.0],["2022-10-04",20.44,21.1,20.44,21.09,516900.0],["2022-10-05",20.64,21.34,20.64,21.29,323900.0],["2022-10-06",21.13,21.94,21.13,21.75,366800.0],["2022-10-07",21.5,21.67,21.26,21.38,507800.0],["2022-10-10",21.49,21.7,21.29,21.55,293300.0],["2022-10-11",21.41,21.48,20.94,21.13,535100.0],["2022-10-12",21.05,21.23,20.7,20.72,533000.0],["2022-10-13",20.17,21.73,19.8,21.55,448800.0],["2022-10-14",21.69,21.92,20.84,20.91,297500.0],["2022-10-17",21.29,21.42,20.46,20.97,502000.0],["2022-10-18",21.61,22.1,21.23,21.58,472800.0],["2022-10-19",21.39,21.49,20.78,21.01,321700.0],["2022-10-20",21.0,21.37,20.54,20.87,593100.0],["2022-10-21",21.05,21.93,20.74,21.82,410600.0],["2022-10-24",21.85,22.01,21.49,21.88,428400.0],["2022-10-25",22.03,22.78,22.02,22.52,1004500.0],["2022-10-26",22.62,23.09,22.39,22.64,301200.0],["2022-10-27",22.86,23.47,22.71,22.8,389300.0],["2022-10-28",22.82,23.79,22.57,23.78,560800.0],["2022-10-31",23.52,23.94,23.18,23.62,548200.0],["2022-11-01",23.87,23.87,23.1,23.36,642900.0],["2022-11-02",18.85,19.33,15.76,15.83,2298100.0],["2022-11-03",15.45,15.95,14.95,15.7,1425600.0],["2022-11-04",15.95,16.53,15.66,16.08,861100.0],["2022-11-07",16.12,16.62,16.09,16.44,587700.0],["2022-11-08",16.52,16.58,15.88,15.99,1512000.0],["2022-11-09",15.88,15.88,15.19,15.45,1477400.0],["2022-11-10",16.14,16.92,16.08,16.72,1161900.0],["2022-11-11",16.93,17.57,16.82,16.96,573700.0],["2022-11-14",16.74,16.92,16.44,16.5,564400.0],["2022-11-15",16.91,17.34,16.83,17.22,788600.0],["2022-11-16",17.01,17.14,16.56,16.66,326300.0],["2022-11-17",16.29,16.47,16.06,16.25,506400.0],["2022-11-18",16.76,16.87,16.06,16.16,566300.0],["2022-11-21",15.93,16.37,15.93,16.2,507300.0],["2022-11-22",16.37,16.45,16.13,16.24,339100.0],["2022-11-23",16.06,16.2,15.87,16.15,358300.0],["2022-11-25",16.14,16.36,16.1,16.15,229800.0],["2022-11-28",15.99,16.1,15.63,15.73,462700.0],["2022-11-29",15.67,16.02,15.65,15.84,393400.0],["2022-11-30",15.86,16.23,15.43,16.2,1710700.0],["2022-12-01",16.49,16.61,15.83,15.91,795200.0],["2022-12-02",15.65,15.87,15.62,15.81,455000.0],["2022-12-05",15.66,15.86,15.39,15.74,856000.0],["2022-12-06",15.83,15.95,15.38,15.56,595200.0],["2022-12-07",15.51,15.68,15.34,15.58,508800.0],["2022-12-08",15.73,15.99,15.47,15.66,972800.0],["2022-12-09",15.5,15.95,15.5,15.88,1408300.0],["2022-12-12",15.82,16.48,15.62,16.45,1889400.0],["2022-12-13",17.18,17.44,16.32,16.32,1074100.0],["2022-12-14",16.33,16.96,16.18,16.75,1173400.0],["2022-12-15",16.39,16.68,16.27,16.58,1073000.0],["2022-12-16",16.38,16.85,16.38,16.55,3249900.0],["2022-12-19",16.45,16.65,16.03,16.43,900600.0],["2022-12-20",16.48,16.81,16.3,16.73,1017400.0],["2022-12-21",16.94,17.07,16.64,16.68,582200.0],["2022-12-22",16.47,16.47,15.92,16.26,723500.0],["2022-12-23",16.09,16.38,16.01,16.25,773500.0],["2022-12-27",16.2,16.51,16.1,16.33,595200.0],["2022-12-28",16.36,16.41,15.56,15.62,435000.0],["2022-12-29",15.77,16.16,15.68,16.09,784100.0],["2022-12-30",15.9,16.47,15.77,16.45,697500.0],["2023-01-03",16.59,16.97,16.55,16.78,879500.0],["2023-01-04",16.98,17.12,16.77,16.88,569100.0],["2023-01-05",16.78,16.99,16.55,16.83,492900.0],["2023-01-06",17.09,17.47,17.01,17.36,607100.0],["2023-01-09",17.53,17.84,17.2,17.58,525400.0],["2023-01-10",17.41,17.89,17.37,17.89,451900.0],["2023-01-11",18.0,18.18,17.85,17.92,419700.0],["2023-01-12",18.01,18.63,17.99,18.6,480600.0],["2023-01-13",18.35,18.66,18.12,18.2,729800.0],["2023-01-17",18.21,18.25,17.78,17.8,463800.0],["2023-01-18",17.84,18.15,17.41,17.41,436300.0],["2023-01-19",17.19,17.3,16.93,17.16,451400.0],["2023-01-20",17.24,17.6,16.98,17.6,1089600.0],["2023-01-23",17.61,18.17,17.59,18.01,839600.0],["2023-01-24",17.92,18.1,17.8,17.94,293600.0],["2023-01-25",17.65,17.93,17.43,17.93,479300.0],["2023-01-26",18.06,18.56,18.04,18.56,461000.0],["2023-01-27",18.43,18.77,18.43,18.56,297800.0],["2023-01-30",18.28,18.63,18.28,18.4,309500.0],["2023-01-31",18.52,19.25,18.52,19.23,652800.0],["2023-02-01",19.13,19.4,18.67,19.21,804200.0],["2023-02-02",19.47,19.94,19.29,19.73,590800.0],["2023-02-03",19.5,20.07,19.41,19.75,639100.0],["2023-02-06",19.57,19.7,19.26,19.5,436100.0],["2023-02-07",19.31,19.72,19.16,19.65,467400.0],["2023-02-08",19.42,19.46,18.95,19.04,364600.0],["2023-02-09",19.31,19.48,18.65,18.68,412800.0],["2023-02-10",18.57,18.84,18.42,18.79,390900.0],["2023-02-13",18.8,19.27,18.6,19.17,437700.0],["2023-02-14",18.92,19.29,18.82,19.13,602000.0],["2023-02-15",18.85,19.33,18.65,18.96,953300.0],["2023-02-16",18.65,20.16,18.65,19.58,1344300.0],["2023-02-17",19.6,19.93,19.29,19.86,875500.0],["2023-02-21",19.53,19.57,18.23,18.23,1071600.0],["2023-02-22",18.26,18.51,18.11,18.33,1033200.0],["2023-02-23",18.45,18.75,18.08,18.63,1031400.0],["2023-02-24",18.3,18.47,18.18,18.39,613900.0],["2023-02-27",18.65,18.68,18.23,18.35,583900.0],["2023-02-28",18.28,18.5,18.28,18.34,630000.0],["2023-03-01",18.34,18.81,18.26,18.81,691100.0],["2023-03-02",18.53,18.77,18.27,18.73,544800.0],["2023-03-03",18.78,18.95,18.46,18.77,511300.0],["2023-03-06",18.7,18.7,17.3,17.57,860700.0],["2023-03-07",17.61,17.62,17.3,17.35,642400.0],["2023-03-08",17.68,18.16,17.62,18.09,756400.0],["2023-03-09",18.1,18.3,17.7,17.71,683500.0],["2023-03-10",17.55,17.55,16.97,17.23,840900.0],["2023-03-13",16.76,16.89,16.4,16.74,949100.0],["2023-03-14",17.45,17.57,16.62,16.96,745000.0],["2023-03-15",16.24,16.97,16.21,16.94,1371800.0],["2023-03-16",16.74,17.52,16.55,17.41,758900.0],["2023-03-17",17.32,17.32,16.77,16.87,3995200.0],["2023-03-20",17.08,17.48,16.98,16.98,1031000.0],["2023-03-21",17.39,17.69,17.26,17.48,701500.0],["2023-03-22",17.51,17.7,17.23,17.28,1217500.0],["2023-03-23",17.4,17.67,16.88,17.04,674300.0],["2023-03-24",16.88,17.14,16.7,17.14,512000.0],["2023-03-27",17.46,17.48,17.16,17.3,498900.0],["2023-03-28",17.17,17.51,17.12,17.4,425100.0],["2023-03-29",17.61,17.68,17.27,17.53,541200.0],["2023-03-30",17.71,17.9,17.62,17.79,390900.0],["2023-03-31",17.96,18.3,17.91,18.28,575100.0],["2023-04-03",18.19,18.27,17.99,18.26,642000.0],["2023-04-04",18.35,18.41,17.49,17.59,514900.0],["2023-04-05",17.41,17.56,17.31,17.34,886800.0],["2023-04-06",17.32,17.4,17.04,17.29,967500.0],["2023-04-10",17.3,17.8,17.3,17.72,582600.0],["2023-04-11",17.85,18.13,17.74,18.04,560900.0],["2023-04-12",18.29,18.34,17.85,17.91,374200.0],["2023-04-13",17.88,18.24,17.66,18.23,526200.0],["2023-04-14",18.08,18.32,17.75,18.0,455000.0],["2023-04-17",18.02,18.14,17.88,18.08,303000.0],["2023-04-18",18.12,18.35,17.92,18.13,521000.0],["2023-04-19",18.04,18.17,17.83,18.15,487100.0],["2023-04-20",17.97,18.39,17.87,18.24,908800.0],["2023-04-21",18.28,18.34,17.97,18.05,610400.0],["2023-04-24",17.99,18.08,17.7,17.94,354900.0],["2023-04-25",17.64,17.87,17.23,17.23,409400.0],["2023-04-26",17.01,17.2,16.82,16.88,347200.0],["2023-04-27",16.97,17.49,16.89,17.37,473700.0],["2023-04-28",17.36,17.93,17.36,17.8,506200.0],["2023-05-01",17.77,18.14,17.77,17.88,391200.0],["2023-05-02",17.72,17.77,17.1,17.36,566300.0],["2023-05-03",17.5,17.71,17.12,17.21,775400.0],["2023-05-04",16.38,17.07,15.62,16.13,1474600.0],["2023-05-05",16.46,16.77,16.0,16.14,1173000.0],["2023-05-08",16.34,16.6,16.26,16.4,1379800.0],["2023-05-09",16.34,16.34,15.93,16.12,773100.0],["2023-05-10",16.42,16.44,16.01,16.42,987400.0],["2023-05-11",16.25,16.46,16.07,16.27,552400.0],["2023-05-12",16.34,16.39,15.99,16.08,332800.0],["2023-05-15",16.14,16.61,16.08,16.58,362800.0],["2023-05-16",16.35,16.45,16.23,16.39,323800.0],["2023-05-17",16.53,17.24,16.52,17.14,451600.0],["2023-05-18",17.11,17.43,16.91,17.38,399200.0],["2023-05-19",17.58,17.59,16.93,17.04,391000.0],["2023-05-22",17.15,17.27,16.97,17.08,326900.0],["2023-05-23",16.91,17.11,16.81,16.87,764000.0],["2023-05-24",16.7,16.79,16.36,16.52,583500.0],["2023-05-25",16.42,16.64,16.13,16.57,442600.0],["2023-05-26",16.55,16.74,16.4,16.61,487300.0],["2023-05-30",16.72,16.77,16.35,16.39,289600.0],["2023-05-31",16.26,16.38,15.79,16.03,1177800.0],["2023-06-01",16.01,16.3,15.84,16.04,664400.0],["2023-06-02",16.41,17.11,16.41,17.05,930800.0],["2023-06-05",16.83,16.86,16.29,16.58,508400.0],["2023-06-06",16.6,17.12,16.54,17.07,409900.0],["2023-06-07",17.25,17.79,17.15,17.67,577600.0],["2023-06-08",17.57,17.71,17.31,17.57,464900.0],["2023-06-09",17.6,17.6,17.18,17.42,491800.0],["2023-06-12",17.3,17.6,17.08,17.5,546800.0],["2023-06-13",17.66,17.9,17.44,17.67,539900.0],["2023-06-14",17.72,17.87,17.26,17.35,536400.0],["2023-06-15",17.15,17.67,17.15,17.64,559800.0],["2023-06-16",17.84,17.84,17.41,17.62,1686200.0],["2023-06-20",17.51,17.86,17.43,17.79,374400.0],["2023-06-21",17.7,17.99,17.66,17.87,342500.0],["2023-06-22",17.85,17.85,17.51,17.58,362700.0],["2023-06-23",17.23,17.55,17.04,17.21,658000.0],["2023-06-26",17.22,17.51,17.2,17.33,421500.0],["2023-06-27",17.3,17.67,17.25,17.51,533000.0],["2023-06-28",17.52,17.53,17.3,17.37,398400.0],["2023-06-29",17.33,17.78,17.33,17.78,933300.0],["2023-06-30",17.99,17.99,17.65,17.66,439100.0],["2023-07-03",17.55,17.79,17.47,17.51,232600.0],["2023-07-05",17.38,17.47,17.09,17.29,803100.0],["2023-07-06",16.96,17.1,16.49,16.56,463900.0],["2023-07-07",16.69,17.13,16.59,16.87,317700.0],["2023-07-10",16.76,17.31,16.76,17.3,352300.0],["2023-07-11",17.38,17.58,17.21,17.39,286700.0],["2023-07-12",17.81,17.95,17.61,17.62,435100.0],["2023-07-13",17.75,18.06,17.57,18.05,635400.0],["2023-07-14",17.99,18.16,17.8,18.14,368200.0],["2023-07-17",18.15,18.67,17.96,18.49,443200.0],["2023-07-18",18.6,18.8,18.52,18.7,302300.0],["2023-07-19",18.8,18.84,18.53,18.65,373400.0],["2023-07-20",18.75,18.75,18.24,18.32,256200.0],["2023-07-21",18.49,18.49,18.04,18.06,356200.0],["2023-07-24",18.04,18.48,18.04,18.35,425000.0],["2023-07-25",18.22,18.48,18.22,18.33,481800.0],["2023-07-26",18.34,18.71,18.34,18.56,480500.0],["2023-07-27",18.72,18.72,18.39,18.5,441900.0],["2023-07-28",18.76,18.81,18.41,18.51,307800.0],["2023-07-31",18.5,18.73,18.5,18.72,391700.0],["2023-08-01",18.68,18.76,18.58,18.64,512000.0],["2023-08-02",18.47,18.58,18.28,18.36,454300.0],["2023-08-03",18.34,18.47,17.84,17.95,535700.0],["2023-08-04",16.24,16.39,15.2,15.27,2210900.0],["2023-08-07",15.25,15.89,15.22,15.82,984900.0],["2023-08-08",15.65,15.78,15.31,15.71,781000.0],["2023-08-09",15.53,15.99,15.48,15.94,600700.0],["2023-08-10",15.94,16.32,15.94,16.13,529300.0],["2023-08-11",16.06,16.58,16.06,16.5,578400.0],["2023-08-14",16.28,16.28,15.83,15.94,552100.0],["2023-08-15",15.8,15.97,15.75,15.9,393100.0],["2023-08-16",15.85,16.12,15.84,15.9,360000.0],["2023-08-17",15.99,16.23,15.9,16.05,649900.0],["2023-08-18",15.91,16.19,15.88,16.06,462600.0],["2023-08-21",16.02,16.07,15.78,15.86,644000.0],["2023-08-22",15.9,16.17,15.83,16.12,389900.0],["2023-08-23",16.09,16.51,16.01,16.36,529900.0],["2023-08-24",16.22,16.38,16.12,16.28,603900.0],["2023-08-25",16.36,16.47,16.09,16.32,393500.0],["2023-08-28",16.47,16.6,16.18,16.19,371700.0],["2023-08-29",16.24,16.77,16.08,16.69,435300.0],["2023-08-30",16.57,16.79,16.52,16.75,303500.0],["2023-08-31",16.67,16.94,16.64,16.86,438100.0],["2023-09-01",17.07,17.3,17.01,17.09,350700.0],["2023-09-05",16.83,16.83,16.37,16.51,726300.0],["2023-09-06",16.5,16.69,16.39,16.45,398300.0],["2023-09-07",16.3,16.32,16.07,16.12,662700.0],["2023-09-08",16.05,16.08,15.85,15.97,450300.0],["2023-09-11",16.07,16.13,15.95,15.97,564600.0],["2023-09-12",15.8,15.93,15.66,15.84,550700.0],["2023-09-13",15.82,15.85,15.55,15.61,550800.0],["2023-09-14",15.81,16.13,15.81,16.06,615400.0],["2023-09-15",16.01,16.31,15.95,16.04,2659400.0],["2023-09-18",16.13,16.55,16.13,16.19,522400.0],["2023-09-19",16.26,16.5,16.1,16.22,394700.0],["2023-09-20",16.38,16.5,15.9,15.91,367900.0],["2023-09-21",15.8,16.18,15.7,16.06,657200.0],["2023-09-22",16.05,16.14,15.94,15.98,394000.0],["2023-09-25",15.83,16.22,15.81,16.15,428600.0],["2023-09-26",16.03,16.23,15.76,15.79,434300.0],["2023-09-27",15.98,16.16,15.8,16.0,495000.0],["2023-09-28",16.03,16.34,15.93,16.31,1010900.0],["2023-09-29",16.41,16.43,15.76,15.8,682800.0],["2023-10-02",15.73,15.84,15.57,15.73,637000.0],["2023-10-03",15.69,15.83,15.36,15.44,380600.0],["2023-10-04",15.43,15.69,15.32,15.57,506400.0],["2023-10-05",15.52,15.68,15.42,15.6,509800.0],["2023-10-06",15.47,15.92,15.41,15.7,448500.0],["2023-10-09",15.59,15.75,15.52,15.67,578800.0],["2023-10-10",15.8,15.94,15.6,15.61,419800.0],["2023-10-11",15.62,15.92,15.62,15.75,606800.0],["2023-10-12",15.74,15.78,15.16,15.45,528500.0],["2023-10-13",15.48,15.48,14.7,14.73,572300.0],["2023-10-16",14.96,15.3,14.86,15.2,681600.0],["2023-10-17",15.01,15.49,15.01,15.22,706900.0],["2023-10-18",15.01,15.14,14.54,14.6,439800.0],["2023-10-19",14.56,14.98,14.48,14.75,682100.0],["2023-10-20",14.88,14.97,14.61,14.62,713400.0],["2023-10-23",14.55,14.74,14.42,14.43,1050700.0],["2023-10-24",14.56,14.98,14.56,14.96,909800.0],["2023-10-25",14.78,14.87,14.55,14.73,751000.0],["2023-10-26",14.87,15.06,14.42,14.45,852500.0],["2023-10-27",14.43,14.56,14.2,14.31,1039800.0],["2023-10-30",14.51,14.66,14.37,14.38,774800.0],["2023-10-31",14.34,14.59,14.33,14.48,792700.0],["2023-11-01",14.47,14.77,14.21,14.69,1308500.0],["2023-11-02",15.5,15.75,14.97,15.53,1249600.0],["2023-11-03",15.98,16.22,15.74,15.86,694700.0],["2023-11-06",15.81,16.1,15.7,16.1,744600.0],["2023-11-07",16.01,16.1,15.68,15.85,922800.0],["2023-11-08",15.85,15.95,15.68,15.76,873800.0],["2023-11-09",15.86,15.88,15.49,15.51,501200.0],["2023-11-10",15.59,15.87,15.44,15.8,979800.0],["2023-11-13",15.7,15.91,15.7,15.71,715100.0],["2023-11-14",16.22,16.65,16.15,16.6,886800.0],["2023-11-15",16.62,16.95,16.59,16.72,685200.0],["2023-11-16",16.62,16.73,16.36,16.57,584800.0],["2023-11-17",16.66,16.81,16.5,16.77,620900.0],["2023-11-20",16.67,16.75,16.42,16.49,909800.0],["2023-11-21",16.34,16.43,16.05,16.06,648100.0],["2023-11-22",16.28,16.45,16.06,16.3,991100.0],["2023-11-24",16.34,16.43,16.22,16.35,353200.0],["2023-11-27",16.28,16.48,16.17,16.37,412600.0],["2023-11-28",16.36,16.39,16.18,16.25,652800.0],["2023-11-29",16.4,16.53,16.27,16.36,513000.0],["2023-11-30",16.39,16.56,16.16,16.43,790200.0],["2023-12-01",16.35,16.82,16.23,16.81,722600.0],["2023-12-04",16.58,16.94,16.58,16.88,827400.0],["2023-12-05",16.86,17.13,16.62,17.06,644300.0],["2023-12-06",17.17,17.41,16.92,17.01,589400.0],["2023-12-07",17.15,17.24,17.0,17.23,821400.0],["2023-12-08",17.24,17.59,17.13,17.52,914200.0],["2023-12-11",17.48,17.92,17.46,17.84,740800.0],["2023-12-12",17.73,17.75,17.53,17.58,629800.0],["2023-12-13",17.56,17.88,17.12,17.87,1179600.0],["2023-12-14",18.23,18.78,18.01,18.67,967300.0],["2023-12-15",18.75,18.78,18.31,18.42,2637500.0],["2023-12-18",18.57,18.6,18.18,18.2,987800.0],["2023-12-19",18.36,18.77,18.23,18.66,942600.0],["2023-12-20",18.65,19.04,18.42,18.43,991300.0],["2023-12-21",18.58,18.88,18.49,18.84,513500.0],["2023-12-22",18.9,19.2,18.77,18.96,501300.0],["2023-12-26",19.06,19.13,18.93,19.02,452800.0],["2023-12-27",19.09,19.14,18.93,18.98,476200.0],["2023-12-28",18.98,19.03,18.81,18.91,388400.0],["2023-12-29",18.79,18.92,18.66,18.82,684100.0],["2024-01-02",18.62,18.79,18.27,18.34,869700.0],["2024-01-03",18.22,18.22,17.57,17.6,592800.0],["2024-01-04",17.74,17.74,17.38,17.4,911600.0],["2024-01-05",17.27,17.59,17.2,17.26,626300.0],["2024-01-08",17.25,17.75,17.19,17.5,675000.0],["2024-01-09",17.15,17.33,17.09,17.28,593300.0],["2024-01-10",17.23,17.35,17.12,17.22,576400.0],["2024-01-11",17.11,17.29,16.93,17.21,842100.0],["2024-01-12",17.51,17.51,16.93,17.03,533000.0],["2024-01-16",16.73,17.0,16.48,16.65,1213400.0],["2024-01-17",16.38,16.61,16.36,16.5,705700.0],["2024-01-18",16.74,16.79,16.61,16.7,846300.0],["2024-01-19",16.82,17.06,16.57,17.05,744600.0],["2024-01-22",17.25,17.52,17.22,17.46,738200.0],["2024-01-23",17.64,17.64,16.8,16.8,534400.0],["2024-01-24",17.04,17.05,16.59,16.68,559600.0],["2024-01-25",16.92,17.02,16.82,17.02,492700.0],["2024-01-26",17.13,17.2,17.0,17.08,480200.0],["2024-01-29",17.05,17.42,16.87,17.41,518000.0],["2024-01-30",17.32,17.48,17.15,17.16,637400.0],["2024-01-31",17.09,17.38,16.75,16.77,640000.0],["2024-02-01",16.94,17.2,16.82,17.19,367200.0],["2024-02-02",16.87,17.24,16.81,17.1,464500.0],["2024-02-05",16.84,16.88,16.53,16.75,418500.0],["2024-02-06",16.67,16.93,16.62,16.8,418900.0],["2024-02-07",16.95,17.12,16.74,16.98,536700.0],["2024-02-08",17.05,17.35,16.91,17.34,698900.0],["2024-02-09",17.31,17.63,17.24,17.58,619800.0],["2024-02-12",17.57,17.89,17.57,17.82,914800.0],["2024-02-13",17.18,17.51,16.92,17.08,1234600.0],["2024-02-14",18.7,21.1,18.7,21.09,2617600.0],["2024-02-15",21.16,22.2,20.92,22.17,1888300.0],["2024-02-16",21.92,22.48,21.34,22.24,1529300.0],["2024-02-20",21.77,22.05,21.19,21.33,1168800.0],["2024-02-21",21.34,21.39,20.58,21.24,2047800.0],["2024-02-22",21.25,21.58,21.09,21.53,770800.0],["2024-02-23",21.57,21.71,21.38,21.53,673600.0],["2024-02-26",21.47,21.75,21.32,21.73,851600.0],["2024-02-27",21.99,22.2,21.78,22.09,787200.0],["2024-02-28",21.8,22.57,21.74,22.3,813000.0],["2024-02-29",22.68,22.78,22.12,22.33,1058100.0],["2024-03-01",22.34,22.75,22.17,22.68,623200.0],["2024-03-04",22.67,22.75,22.28,22.31,588300.0],["2024-03-05",22.1,22.42,21.89,21.95,519900.0],["2024-03-06",22.17,22.55,22.0,22.34,604100.0],["2024-03-07",22.5,23.06,22.46,23.0,1059000.0],["2024-03-08",23.07,23.17,22.11,22.3,1011900.0],["2024-03-11",22.19,22.84,22.14,22.75,754700.0],["2024-03-12",22.69,22.72,22.29,22.7,601200.0],["2024-03-13",22.58,23.05,22.58,22.94,1020600.0],["2024-03-14",22.8,22.89,22.33,22.65,1272000.0],["2024-03-15",22.49,22.98,22.2,22.66,11966900.0],["2024-03-18",22.59,22.8,22.25,22.27,1411000.0],["2024-03-19",22.23,22.56,22.15,22.2,839400.0],["2024-03-20",22.19,23.1,22.1,22.85,768700.0],["2024-03-21",23.09,23.21,22.71,22.79,995800.0],["2024-03-22",22.86,23.1,22.4,22.45,629400.0],["2024-03-25",22.49,22.6,22.32,22.5,575000.0],["2024-03-26",22.64,22.8,22.38,22.43,494400.0],["2024-03-27",22.78,22.84,22.27,22.47,880800.0],["2024-03-28",22.42,22.77,22.39,22.42,644600.0],["2024-04-01",22.52,22.52,21.87,22.05,664800.0],["2024-04-02",21.76,21.94,21.09,21.92,612700.0],["2024-04-03",21.83,22.26,21.83,22.22,502200.0],["2024-04-04",22.5,22.56,21.76,21.82,466400.0],["2024-04-05",21.87,22.04,21.71,21.85,425500.0],["2024-04-08",22.08,22.27,21.95,21.99,653800.0],["2024-04-09",22.01,22.4,21.9,22.34,369900.0],["2024-04-10",21.66,21.85,21.36,21.58,562900.0],["2024-04-11",21.61,21.67,21.4,21.61,439100.0],["2024-04-12",21.39,21.61,20.87,21.08,507900.0],["2024-04-15",21.7,21.7,20.2,20.34,1150500.0],["2024-04-16",20.17,20.25,19.68,19.76,687600.0],["2024-04-17",19.9,19.92,19.19,19.39,1259400.0],["2024-04-18",19.63,19.63,19.12,19.2,846900.0],["2024-04-19",19.08,19.45,19.06,19.27,1122100.0],["2024-04-22",19.4,19.52,19.21,19.28,839500.0],["2024-04-23",19.44,19.92,19.44,19.78,1259900.0],["2024-04-24",19.69,20.14,19.44,19.81,1099100.0],["2024-04-25",19.63,19.84,19.42,19.8,950200.0],["2024-04-26",19.91,20.09,19.79,19.88,541400.0],["2024-04-29",20.0,20.25,19.96,20.16,617700.0],["2024-04-30",19.95,20.02,19.53,19.53,690600.0],["2024-05-01",19.61,19.78,19.29,19.29,630900.0],["2024-05-02",19.49,19.83,19.16,19.73,1018600.0],["2024-05-03",20.54,21.33,20.2,20.49,1152300.0],["2024-05-06",20.74,21.02,20.63,20.75,866800.0],["2024-05-07",20.88,21.0,20.64,20.83,797200.0],["2024-05-08",20.65,21.07,20.65,21.06,581600.0],["2024-05-09",21.13,21.62,21.11,21.48,760100.0],["2024-05-10",21.54,21.72,21.31,21.63,781400.0],["2024-05-13",21.92,21.99,21.48,21.86,852600.0],["2024-05-14",21.97,22.09,21.63,21.89,635400.0],["2024-05-15",22.18,22.25,21.91,22.02,551800.0],["2024-05-16",22.04,22.04,21.6,21.76,611600.0],["2024-05-17",21.7,21.82,21.44,21.59,494100.0],["2024-05-20",21.52,21.85,21.43,21.48,590100.0],["2024-05-21",21.39,21.88,21.27,21.81,528000.0],["2024-05-22",21.74,21.93,21.56,21.74,441100.0],["2024-05-23",21.9,21.9,21.12,21.32,531400.0],["2024-05-24",21.56,21.78,21.36,21.75,508000.0],["2024-05-28",21.8,21.82,21.25,21.48,669800.0],["2024-05-29",21.08,21.45,20.89,21.31,697400.0],["2024-05-30",21.58,21.81,21.41,21.56,569500.0],["2024-05-31",21.64,21.7,21.35,21.6,779800.0],["2024-06-03",21.93,21.94,21.02,21.31,592000.0],["2024-06-04",21.13,21.28,20.92,20.97,430000.0],["2024-06-05",21.13,21.19,20.91,21.1,484900.0],["2024-06-06",20.97,21.1,20.81,20.82,331700.0],["2024-06-07",20.58,20.72,20.43,20.52,458900.0],["2024-06-10",20.25,20.39,19.95,20.37,713600.0],["2024-06-11",20.11,20.15,19.79,19.85,720700.0],["2024-06-12",20.55,21.04,20.34,20.35,717100.0],["2024-06-13",20.23,20.24,19.86,20.07,370500.0],["2024-06-14",19.72,19.77,19.31,19.51,540000.0],["2024-06-17",19.62,19.78,19.29,19.35,1195300.0],["2024-06-18",19.4,19.69,19.25,19.63,779800.0],["2024-06-20",19.44,19.77,19.44,19.45,413700.0],["2024-06-21",19.48,19.71,19.18,19.63,2078900.0],["2024-06-24",19.77,20.06,19.57,19.58,523100.0],["2024-06-25",19.48,19.67,19.34,19.54,633600.0],["2024-06-26",19.37,19.53,19.3,19.41,544400.0],["2024-06-27",19.49,19.54,19.26,19.36,431800.0],["2024-06-28",19.59,19.69,19.33,19.56,2041300.0],["2024-07-01",19.64,19.71,19.12,19.28,612400.0],["2024-07-02",19.28,19.49,19.25,19.34,533600.0],["2024-07-03",19.4,19.5,19.25,19.44,251500.0],["2024-07-05",19.27,19.47,18.88,19.01,533800.0],["2024-07-08",19.21,19.49,19.09,19.09,367700.0],["2024-07-09",18.98,19.0,18.74,18.83,697900.0],["2024-07-10",18.92,19.3,18.84,19.3,582000.0],["2024-07-11",19.78,20.33,19.65,20.17,714500.0],["2024-07-12",20.55,20.79,20.42,20.54,771300.0],["2024-07-15",20.76,21.15,20.66,20.7,757200.0],["2024-07-16",21.02,21.91,21.02,21.9,760700.0],["2024-07-17",21.72,22.24,21.7,22.04,789000.0],["2024-07-18",21.93,22.57,21.47,21.64,633500.0],["2024-07-19",21.64,21.67,21.13,21.25,549100.0],["2024-07-22",21.31,21.53,20.93,21.5,417800.0],["2024-07-23",21.42,22.25,21.3,22.06,666200.0],["2024-07-24",21.95,22.34,21.55,21.65,606400.0],["2024-07-25",21.71,22.57,21.62,22.09,606900.0],["2024-07-26",22.61,22.98,22.33,22.67,596700.0],["2024-07-29",22.74,22.78,22.26,22.39,485300.0],["2024-07-30",22.53,22.77,22.29,22.42,734200.0],["2024-07-31",22.7,23.43,22.41,22.72,668400.0],["2024-08-01",22.67,22.89,21.06,21.41,896400.0],["2024-08-02",20.35,20.5,20.03,20.3,679900.0],["2024-08-05",18.78,19.58,18.56,19.35,829700.0],["2024-08-06",19.12,19.5,18.88,19.3,616200.0],["2024-08-07",19.58,19.58,18.72,18.82,576600.0],["2024-08-08",19.03,19.24,18.9,19.22,520500.0],["2024-08-09",18.83,19.02,17.43,18.74,2673600.0],["2024-08-12",19.16,19.36,18.4,18.43,2824800.0],["2024-08-13",18.7,18.84,18.26,18.45,1366900.0],["2024-08-14",18.55,18.55,18.07,18.43,1326000.0],["2024-08-15",19.05,19.13,18.71,18.9,836700.0],["2024-08-16",18.8,19.16,18.66,18.86,714100.0],["2024-08-19",18.96,19.18,18.78,19.0,604200.0],["2024-08-20",18.88,18.97,18.52,18.66,579700.0],["2024-08-21",18.86,19.37,18.74,19.24,609600.0],["2024-08-22",19.16,19.3,19.06,19.15,690800.0],["2024-08-23",19.32,20.24,19.26,20.15,897600.0],["2024-08-26",20.39,20.62,20.22,20.39,896400.0],["2024-08-27",20.26,20.4,20.05,20.22,719400.0],["2024-08-28",20.14,20.37,20.11,20.3,702000.0],["2024-08-29",20.54,20.54,19.87,19.91,708700.0],["2024-08-30",20.06,20.2,19.75,20.16,800200.0],["2024-09-03",19.88,20.03,19.03,19.1,763000.0],["2024-09-04",18.96,19.2,18.73,18.93,1004500.0],["2024-09-05",19.0,19.12,18.8,18.92,667700.0],["2024-09-06",18.89,19.1,18.16,18.25,611600.0],["2024-09-09",18.25,18.41,17.94,18.01,911900.0],["2024-09-10",18.02,18.17,17.8,17.98,620700.0],["2024-09-11",17.81,18.3,17.56,18.15,839500.0],["2024-09-12",18.18,18.56,17.98,18.4,574600.0],["2024-09-13",18.77,19.15,18.7,18.96,525500.0],["2024-09-16",19.07,19.19,18.88,19.17,658000.0],["2024-09-17",19.47,19.6,19.1,19.11,769600.0],["2024-09-18",19.15,19.8,18.92,19.09,936300.0],["2024-09-19",19.72,20.18,19.31,20.11,1204700.0],["2024-09-20",19.96,20.37,19.79,20.08,8791600.0],["2024-09-23",20.28,20.34,19.48,19.56,980300.0],["2024-09-24",19.7,19.76,19.16,19.2,1404400.0],["2024-09-25",19.2,19.2,18.79,19.07,2097100.0],["2024-09-26",19.42,19.95,19.27,19.69,846100.0],["2024-09-27",19.96,20.37,19.89,20.03,657400.0],["2024-09-30",19.9,20.18,19.83,20.14,697400.0],["2024-10-01",20.11,20.11,19.5,19.52,627300.0],["2024-10-02",19.39,19.93,19.39,19.58,608100.0],["2024-10-03",19.35,19.45,19.1,19.3,406800.0],["2024-10-04",19.78,19.78,19.37,19.66,584700.0],["2024-10-07",19.49,20.0,19.41,19.92,490600.0],["2024-10-08",19.92,19.98,19.58,19.88,455900.0],["2024-10-09",19.9,20.34,19.87,19.97,636300.0],["2024-10-10",19.61,19.96,19.5,19.94,514300.0],["2024-10-11",19.92,20.52,19.92,20.5,515600.0],["2024-10-14",20.45,20.92,20.35,20.91,706100.0],["2024-10-15",20.83,21.21,20.73,20.74,767300.0],["2024-10-16",21.13,21.55,21.06,21.4,757500.0],["2024-10-17",21.49,21.73,21.27,21.72,680600.0],["2024-10-18",21.78,21.81,21.42,21.48,722700.0],["2024-10-21",21.41,21.5,20.8,20.91,449300.0],["2024-10-22",20.83,21.0,20.59,20.65,630300.0],["2024-10-23",20.5,20.59,20.12,20.38,664000.0],["2024-10-24",20.42,20.42,20.03,20.2,484100.0],["2024-10-25",20.33,20.4,19.98,20.15,424500.0],["2024-10-28",20.32,20.49,20.17,20.28,421200.0],["2024-10-29",19.97,20.31,19.95,20.3,736100.0],["2024-10-30",20.16,20.76,20.16,20.2,437900.0],["2024-10-31",20.13,20.24,19.66,19.67,584500.0],["2024-11-01",19.78,20.18,19.78,19.98,492000.0],["2024-11-04",19.89,20.44,19.85,20.08,444100.0],["2024-11-05",19.88,20.62,19.88,20.54,477600.0],["2024-11-06",21.38,22.11,21.05,21.9,1239100.0],["2024-11-07",21.83,22.09,21.64,21.75,889300.0],["2024-11-08",22.5,24.09,20.69,24.01,2082400.0],["2024-11-11",24.19,25.13,24.12,24.95,1979100.0],["2024-11-12",24.71,25.31,24.57,24.96,2003700.0],["2024-11-13",25.0,25.55,24.76,25.36,1737200.0],["2024-11-14",25.47,25.63,25.15,25.36,1124900.0],["2024-11-15",25.53,25.8,24.93,25.78,964400.0],["2024-11-18",25.51,25.89,25.3,25.6,954900.0],["2024-11-19",25.29,26.19,25.24,26.12,961900.0],["2024-11-20",26.13,26.37,25.67,26.35,927600.0],["2024-11-21",26.57,26.71,26.26,26.37,914500.0],["2024-11-22",26.61,27.33,26.59,27.21,987200.0],["2024-11-25",27.54,28.28,27.35,27.69,1567300.0],["2024-11-26",27.39,27.59,27.08,27.32,808400.0],["2024-11-27",27.26,27.57,27.06,27.14,659500.0],["2024-11-29",27.5,27.6,26.98,27.18,459400.0],["2024-12-02",27.31,27.52,26.82,27.5,1230800.0],["2024-12-03",27.45,27.76,27.29,27.75,706400.0],["2024-12-04",27.71,27.86,27.26,27.56,649400.0],["2024-12-05",27.5,27.58,26.98,27.0,785100.0],["2024-12-06",27.35,27.42,26.93,27.26,873700.0],["2024-12-09",27.48,27.48,26.88,26.99,1024800.0],["2024-12-10",26.94,27.07,26.59,26.79,677900.0],["2024-12-11",27.17,27.17,26.6,26.67,632400.0],["2024-12-12",26.66,26.83,26.33,26.37,574000.0],["2024-12-13",26.17,26.41,25.77,26.19,881900.0],["2024-12-16",26.01,26.63,26.01,26.23,946600.0],["2024-12-17",25.88,26.05,25.17,25.45,1039000.0],["2024-12-18",25.68,26.01,24.29,24.54,1173900.0],["2024-12-19",24.8,24.92,24.11,24.39,1402300.0],["2024-12-20",24.1,24.93,24.1,24.51,9012000.0],["2024-12-23",24.36,24.53,24.09,24.2,1208100.0],["2024-12-24",24.11,24.55,24.09,24.54,278200.0],["2024-12-26",24.3,24.48,24.05,24.29,613500.0],["2024-12-27",24.0,24.29,23.37,23.48,532800.0],["2024-12-30",23.31,23.55,23.02,23.23,675500.0],["2024-12-31",23.36,23.53,22.98,23.05,605300.0],["2025-01-02",23.29,23.33,22.73,22.78,681600.0],["2025-01-03",22.82,23.06,22.72,22.86,735500.0],["2025-01-06",23.01,23.32,22.78,22.91,989500.0],["2025-01-07",22.79,22.97,22.24,22.73,965500.0],["2025-01-08",22.5,22.64,22.3,22.56,742600.0],["2025-01-10",22.06,22.28,21.95,21.98,827000.0],["2025-01-13",21.92,22.15,21.65,22.1,658900.0],["2025-01-14",22.28,22.69,22.23,22.57,539000.0],["2025-01-15",23.0,23.34,22.69,22.93,621900.0],["2025-01-16",22.79,23.15,22.73,23.02,504300.0],["2025-01-17",23.34,23.44,22.82,22.96,603500.0],["2025-01-21",23.17,23.21,22.84,23.09,842800.0],["2025-01-22",23.07,23.35,23.04,23.19,603300.0],["2025-01-23",23.03,23.78,22.99,23.77,704600.0],["2025-01-24",23.57,23.67,23.13,23.16,538700.0],["2025-01-27",22.93,23.32,22.69,22.82,571500.0],["2025-01-28",22.76,22.94,22.49,22.84,531600.0],["2025-01-29",22.69,22.89,22.5,22.67,451800.0],["2025-01-30",22.98,23.36,22.79,22.99,672300.0],["2025-01-31",22.89,23.01,22.34,22.52,592200.0],["2025-02-03",21.92,22.22,21.47,21.86,849000.0],["2025-02-04",21.88,22.05,21.7,21.86,740400.0],["2025-02-05",22.03,22.05,21.73,21.85,516900.0],["2025-02-06",21.86,22.09,21.78,22.01,575900.0],["2025-02-07",21.9,22.11,21.52,21.57,455500.0],["2025-02-10",21.65,21.79,21.5,21.69,701700.0],["2025-02-11",21.48,22.31,21.48,22.1,884800.0],["2025-02-12",21.58,21.62,21.12,21.34,646000.0],["2025-02-13",21.44,22.04,21.38,21.95,731200.0],["2025-02-14",22.0,22.12,21.82,21.89,771500.0],["2025-02-18",21.85,21.98,21.65,21.9,1042900.0],["2025-02-19",21.59,21.91,21.4,21.86,962100.0],["2025-02-20",21.79,21.99,21.31,21.43,1448600.0],["2025-02-21",21.59,21.74,19.34,19.45,1881100.0],["2025-02-24",19.57,19.72,19.22,19.5,1601000.0],["2025-02-25",19.48,19.58,18.92,19.08,1768000.0],["2025-02-26",19.15,19.66,19.04,19.11,1336400.0],["2025-02-27",19.0,19.12,18.63,18.71,1088700.0],["2025-02-28",18.63,19.22,18.63,19.21,1525300.0],["2025-03-03",19.78,20.2,18.56,18.59,1311300.0],["2025-03-04",18.16,18.27,17.56,17.6,1596100.0],["2025-03-05",17.81,18.52,17.61,18.44,1404100.0],["2025-03-06",18.25,18.66,18.11,18.45,986800.0],["2025-03-07",18.32,18.58,18.03,18.43,1007900.0],["2025-03-10",17.97,18.2,17.27,17.59,1410500.0],["2025-03-11",17.64,18.12,17.58,17.76,1040800.0],["2025-03-12",17.9,17.96,17.25,17.31,1092900.0],["2025-03-13",17.26,17.54,16.88,16.92,983600.0],["2025-03-14",17.11,17.6,17.04,17.44,1126700.0],["2025-03-17",17.42,17.84,17.42,17.69,832600.0],["2025-03-18",17.49,17.72,17.28,17.43,928000.0],["2025-03-19",17.48,18.15,17.45,18.09,916200.0],["2025-03-20",17.72,18.32,17.69,18.1,875900.0],["2025-03-21",17.77,17.9,17.6,17.88,4921300.0],["2025-03-24",18.34,18.53,18.16,18.46,1135700.0],["2025-03-25",18.42,18.9,18.36,18.47,1172700.0],["2025-03-26",18.47,18.71,18.27,18.41,798300.0],["2025-03-27",18.48,18.59,18.18,18.51,949600.0],["2025-03-28",18.51,18.55,17.59,17.82,942000.0],["2025-03-31",17.46,17.83,17.3,17.7,927600.0],["2025-04-01",17.65,17.96,17.46,17.88,830400.0],["2025-04-02",17.56,18.66,17.56,18.62,964500.0],["2025-04-03",17.61,17.62,16.39,16.43,1302400.0],["2025-04-04",15.59,15.78,14.77,15.62,1467400.0],["2025-04-07",15.02,16.47,14.71,15.67,1704000.0],["2025-04-08",16.06,16.14,14.42,14.69,1710800.0],["2025-04-09",14.41,16.32,14.18,16.2,2811300.0],["2025-04-10",15.55,15.86,15.01,15.58,1224900.0],["2025-04-11",15.45,15.6,15.02,15.51,1027900.0],["2025-04-14",15.9,15.9,15.26,15.46,1151700.0],["2025-04-15",15.44,15.78,15.31,15.52,1386800.0],["2025-04-16",15.32,15.49,14.97,15.24,1150900.0],["2025-04-17",15.29,15.88,15.27,15.77,1199800.0],["2025-04-21",15.47,15.72,15.11,15.67,1037500.0],["2025-04-22",15.26,15.64,14.82,15.16,1670400.0],["2025-04-23",15.77,16.21,15.36,15.42,1430600.0],["2025-04-24",15.42,16.13,15.29,16.1,1329500.0],["2025-04-25",15.91,16.29,15.74,16.26,1052300.0],["2025-04-28",16.2,16.43,15.98,16.29,1126700.0],["2025-04-29",16.16,16.7,16.07,16.68,970100.0],["2025-04-30",16.42,16.79,16.09,16.78,1282800.0],["2025-05-01",16.92,17.13,16.73,16.92,1216600.0],["2025-05-02",17.11,17.57,17.08,17.55,948100.0],["2025-05-05",17.4,17.82,17.31,17.61,836000.0],["2025-05-06",17.31,17.69,17.22,17.47,1176300.0],["2025-05-07",20.06,20.28,18.88,19.03,1984500.0],["2025-05-08",19.41,20.25,19.34,20.05,1335000.0],["2025-05-09",20.0,20.4,19.76,19.8,1098200.0],["2025-05-12",20.97,21.55,20.85,21.13,1463100.0],["2025-05-13",21.29,21.7,21.29,21.51,915300.0],["2025-05-14",21.24,21.48,21.13,21.28,943100.0],["2025-05-15",21.16,21.23,20.94,21.01,873800.0],["2025-05-16",21.02,21.19,20.88,21.14,790700.0],["2025-05-19",20.68,21.06,20.68,20.98,688100.0],["2025-05-20",20.93,21.24,20.73,20.81,1171800.0],["2025-05-21",20.42,20.55,19.99,20.04,798200.0],["2025-05-22",19.92,20.34,19.92,20.18,908900.0],["2025-05-23",19.65,20.05,19.65,19.89,693500.0],["2025-05-27",20.32,20.68,20.06,20.67,734000.0],["2025-05-28",21.13,21.36,20.62,20.8,911600.0],["2025-05-29",20.7,20.9,20.55,20.77,814900.0],["2025-05-30",20.67,20.92,20.53,20.7,1064800.0],["2025-06-02",20.6,20.76,20.21,20.59,732200.0],["2025-06-03",20.61,21.01,20.48,20.92,632400.0],["2025-06-04",20.87,21.03,20.81,20.83,588600.0],["2025-06-05",20.81,21.09,20.76,20.91,639400.0],["2025-06-06",21.34,21.4,20.98,21.16,577000.0],["2025-06-09",21.31,21.67,21.24,21.47,897300.0],["2025-06-10",21.59,21.9,21.53,21.66,830100.0],["2025-06-11",21.69,21.8,21.14,21.17,990900.0],["2025-06-12",20.96,21.18,20.71,21.08,929600.0],["2025-06-13",20.65,20.88,20.41,20.54,964800.0],["2025-06-16",20.82,21.13,20.65,21.1,805500.0],["2025-06-17",20.88,21.46,20.81,20.88,1114400.0],["2025-06-18",20.87,21.36,20.75,20.96,941000.0],["2025-06-20",21.12,21.26,20.82,20.98,4085400.0],["2025-06-23",20.82,21.81,20.82,21.78,1286200.0],["2025-06-24",22.01,22.37,21.99,22.23,1048500.0],["2025-06-25",22.18,22.26,21.87,21.89,758500.0],["2025-06-26",21.93,22.35,21.86,22.31,859200.0],["2025-06-27",22.37,22.68,22.31,22.46,2043100.0],["2025-06-30",22.54,22.6,22.02,22.06,1077400.0],["2025-07-01",21.95,23.21,21.81,23.16,1654500.0],["2025-07-02",23.11,23.85,22.93,23.79,1376500.0],["2025-07-03",23.79,24.1,23.78,24.08,831400.0],["2025-07-07",23.86,24.06,23.4,23.5,949100.0],["2025-07-08",23.63,23.97,23.58,23.75,1201600.0],["2025-07-09",23.84,23.99,23.12,23.89,1071200.0],["2025-07-10",23.75,24.62,23.75,24.07,1073000.0],["2025-07-11",23.96,24.03,23.72,23.73,705900.0],["2025-07-14",23.63,23.74,23.48,23.64,744700.0],["2025-07-15",23.74,23.84,23.05,23.08,840000.0],["2025-07-16",23.3,23.47,22.93,23.39,952400.0],["2025-07-17",23.38,24.44,23.38,24.21,1229800.0],["2025-07-18",24.3,24.39,23.96,24.17,811300.0],["2025-07-21",24.43,24.66,23.92,23.94,1057600.0],["2025-07-22",23.91,24.41,23.91,24.07,1240900.0],["2025-07-23",24.34,24.74,24.26,24.68,917200.0],["2025-07-24",24.42,24.6,24.25,24.33,526400.0],["2025-07-25",24.49,24.62,24.15,24.43,547100.0],["2025-07-28",25.0,25.23,24.67,24.85,1090600.0],["2025-07-29",25.06,25.13,24.34,24.55,944600.0],["2025-07-30",25.1,29.4,25.0,28.52,5437300.0],["2025-07-31",28.35,28.75,27.23,27.3,2853300.0],["2025-08-01",26.7,26.81,25.19,25.42,2169400.0],["2025-08-04",25.71,25.83,25.1,25.76,1702400.0],["2025-08-05",25.91,26.39,25.37,26.23,2028700.0],["2025-08-06",27.4,28.68,27.21,28.54,2183200.0],["2025-08-07",28.91,28.96,26.44,26.91,2173600.0],["2025-08-08",27.33,27.67,27.07,27.29,1739600.0],["2025-08-11",27.4,27.81,27.11,27.47,1501400.0],["2025-08-12",29.48,31.59,29.01,31.28,4311700.0],["2025-08-13",31.19,33.03,30.89,32.83,2948300.0],["2025-08-14",31.84,32.15,31.36,31.91,2125800.0],["2025-08-15",32.0,32.16,31.05,31.38,2471000.0],["2025-08-18",31.44,31.86,31.35,31.79,1007100.0],["2025-08-19",32.04,32.55,31.81,32.47,1408400.0],["2025-08-20",32.24,32.44,31.5,32.05,2143300.0],["2025-08-21",31.92,32.4,31.58,32.11,2484400.0],["2025-08-22",32.5,34.25,32.34,34.0,2110000.0],["2025-08-25",33.98,34.6,33.68,34.41,2410000.0],["2025-08-26",34.34,34.78,34.05,34.56,1861300.0],["2025-08-27",34.5,34.84,34.25,34.7,1431800.0],["2025-08-28",34.83,34.89,34.09,34.27,1511800.0],["2025-08-29",34.33,34.34,33.74,34.05,1625900.0],["2025-09-02",33.35,33.77,33.06,33.6,1480800.0],["2025-09-03",33.38,33.92,33.2,33.83,1633900.0],["2025-09-04",34.6,35.16,34.37,35.14,1192000.0],["2025-09-05",35.5,35.99,35.17,35.75,1759600.0],["2025-09-08",35.66,36.34,35.17,36.33,2002600.0],["2025-09-09",36.04,36.39,35.41,35.64,1215300.0],["2025-09-10",35.75,36.6,35.46,36.2,1237000.0],["2025-09-11",36.46,37.33,36.42,36.71,1660300.0],["2025-09-12",36.67,38.28,36.51,38.07,2347800.0],["2025-09-15",38.2,39.84,38.13,38.93,3386000.0],["2025-09-16",38.8,39.81,38.53,39.6,3570400.0],["2025-09-17",39.63,40.42,39.07,39.63,2391900.0],["2025-09-18",39.72,41.67,39.48,41.39,2677600.0],["2025-09-19",42.23,42.99,41.33,42.03,7798700.0],["2025-09-22",42.03,42.7,41.65,42.13,1925400.0],["2025-09-23",41.88,42.95,41.56,41.76,1838300.0],["2025-09-24",41.76,42.33,40.45,40.52,1610900.0],["2025-09-25",40.21,40.89,39.8,40.78,1352500.0],["2025-09-26",40.8,41.67,40.56,41.33,1789100.0],["2025-09-29",41.89,42.07,41.13,41.99,1942100.0],["2025-09-30",42.11,43.2,41.95,43.18,1515700.0],["2025-10-01",42.75,43.22,42.13,42.66,1598400.0],["2025-10-02",43.03,43.24,42.44,43.12,1232000.0],["2025-10-03",42.96,43.77,42.8,43.11,1256300.0],["2025-10-06",43.72,43.96,42.86,42.86,969000.0],["2025-10-07",42.79,43.14,41.45,41.68,1608400.0],["2025-10-08",41.86,42.49,41.72,42.44,979800.0],["2025-10-09",42.37,42.51,41.75,42.13,754200.0],["2025-10-10",42.0,42.33,39.96,40.14,1090400.0],["2025-10-13",40.94,41.24,40.24,40.38,1075900.0],["2025-10-14",39.85,42.13,39.36,41.66,1968900.0],["2025-10-15",42.12,42.31,41.19,41.79,1059000.0],["2025-10-16",41.86,42.28,41.24,41.41,807500.0],["2025-10-17",41.18,41.57,40.49,40.67,920800.0],["2025-10-20",41.18,41.63,40.83,41.49,763500.0],["2025-10-21",41.35,42.99,41.04,42.7,1532300.0],["2025-10-22",42.6,42.63,40.74,41.5,1101100.0],["2025-10-23",41.71,43.84,41.11,43.47,1401600.0],["2025-10-24",44.11,45.13,43.82,44.5,1448800.0],["2025-10-27",44.97,45.29,43.95,43.99,1216800.0],["2025-10-28",43.8,43.96,43.11,43.8,1077000.0],["2025-10-29",43.58,44.76,43.18,43.68,1329200.0],["2025-10-30",43.33,44.18,43.16,43.53,1155800.0],["2025-10-31",43.53,43.64,42.74,42.8,1744400.0],["2025-11-03",42.78,43.04,42.3,42.77,1889500.0],["2025-11-04",41.95,42.41,41.42,41.43,1445100.0],["2025-11-05",41.53,42.49,40.85,41.06,2315600.0],["2025-11-06",31.0,32.46,29.21,31.31,6867200.0],["2025-11-07",30.57,31.46,29.77,31.09,2831900.0],["2025-11-10",31.45,31.49,30.26,30.62,3473300.0],["2025-11-11",30.4,30.99,30.23,30.39,2367700.0],["2025-11-12",31.16,32.52,31.05,31.8,3303800.0],["2025-11-13",31.58,32.3,30.94,31.18,3023200.0],["2025-11-14",31.18,33.03,31.14,33.01,3177500.0],["2025-11-17",32.81,33.03,29.82,30.12,2699900.0],["2025-11-18",29.57,30.31,29.08,29.51,1837300.0],["2025-11-19",29.65,30.08,28.77,29.11,1562100.0],["2025-11-20",29.73,30.01,28.66,28.83,1955400.0],["2025-11-21",28.83,29.93,28.66,29.84,1792900.0],["2025-11-24",29.75,31.58,29.65,31.27,2012900.0],["2025-11-25",31.43,32.15,31.32,31.81,1602400.0],["2025-11-26",31.8,33.57,31.54,33.02,2504200.0],["2025-11-28",33.24,33.24,32.67,32.99,685000.0],["2025-12-01",32.6,34.09,32.31,33.89,2146400.0],["2025-12-02",34.19,34.49,33.39,33.72,2103100.0],["2025-12-03",33.53,34.73,33.34,34.58,1448300.0],["2025-12-04",34.39,35.0,34.14,34.25,1367500.0],["2025-12-05",34.31,34.59,33.66,33.81,1112400.0],["2025-12-08",34.3,34.51,33.62,33.73,969600.0],["2025-12-09",33.61,36.19,33.48,33.57,2418000.0],["2025-12-10",33.5,35.62,33.3,35.35,1811200.0],["2025-12-11",35.37,36.61,35.14,36.25,1439400.0],["2025-12-12",36.24,36.5,35.36,36.19,2481600.0],["2025-12-15",36.4,36.96,35.96,35.97,1273800.0],["2025-12-16",36.16,36.62,35.85,36.11,1130500.0],["2025-12-17",36.13,36.5,34.35,34.57,888700.0],["2025-12-18",35.3,35.59,34.54,34.6,1014600.0],["2025-12-19",34.47,35.83,34.47,35.72,4719200.0],["2025-12-22",35.31,36.26,35.31,35.77,672100.0],["2025-12-23",35.69,35.8,35.13,35.64,818200.0],["2025-12-24",35.75,35.87,35.46,35.62,350000.0],["2025-12-26",35.47,36.15,35.02,35.99,571100.0],["2025-12-29",35.78,35.81,35.33,35.74,538700.0],["2025-12-30",35.69,35.88,35.33,35.39,600500.0],["2025-12-31",35.38,35.63,34.97,35.12,933700.0],["2026-01-02",35.32,35.68,35.04,35.16,679600.0],["2026-01-05",35.31,36.79,35.17,36.22,1229900.0],["2026-01-06",36.16,36.5,34.26,35.51,1446700.0],["2026-01-07",35.64,35.64,34.24,34.75,1253900.0],["2026-01-08",34.97,37.05,34.81,36.86,1227200.0],["2026-01-09",36.92,37.57,36.28,37.11,1171500.0],["2026-01-12",36.63,38.22,36.63,38.03,1793800.0],["2026-01-13",38.29,38.69,37.4,37.61,1462700.0],["2026-01-14",37.59,38.06,36.82,37.87,1077700.0],["2026-01-15",38.23,39.16,37.95,38.0,1450100.0],["2026-01-16",38.09,38.42,37.38,37.88,782200.0],["2026-01-20",36.83,37.76,35.8,35.85,1349500.0],["2026-01-21",36.23,36.92,35.93,36.5,1182900.0],["2026-01-22",37.03,37.44,36.47,37.02,731900.0],["2026-01-23",36.61,36.91,35.52,36.11,697500.0],["2026-01-26",35.91,36.41,35.25,35.27,935800.0],["2026-01-27",34.7,35.44,33.62,33.81,3043000.0],["2026-01-28",34.06,34.17,33.22,33.34,2069000.0],["2026-01-29",33.71,34.0,33.24,33.65,1558000.0],["2026-01-30",33.42,34.48,33.42,34.26,2383100.0],["2026-02-02",34.05,35.97,33.94,35.4,1059600.0],["2026-02-03",35.52,36.09,34.76,35.97,1405200.0],["2026-02-04",35.74,36.93,35.16,36.1,833900.0],["2026-02-05",35.56,36.5,34.02,34.78,1619200.0],["2026-02-06",35.44,36.54,35.1,36.38,2096500.0],["2026-02-09",36.58,36.75,35.85,35.95,1332200.0],["2026-02-10",36.29,36.66,35.89,35.95,1605000.0],["2026-02-11",36.68,36.99,35.97,36.4,1788600.0],["2026-02-12",37.03,37.26,35.31,35.57,918600.0],["2026-02-13",35.5,36.47,35.5,35.83,818400.0],["2026-02-17",35.75,36.53,35.44,36.42,705700.0],["2026-02-18",36.42,37.37,36.23,36.8,879700.0],["2026-02-19",37.34,37.34,35.89,36.13,935900.0],["2026-02-20",35.89,36.8,35.62,36.72,945300.0],["2026-02-23",36.5,36.56,34.5,34.6,1478200.0],["2026-02-24",34.93,35.85,34.3,35.72,1539100.0],["2026-02-25",40.37,42.95,39.25,40.86,3457600.0],["2026-02-26",40.71,40.79,39.35,40.48,2105300.0],["2026-02-27",39.55,39.96,38.21,38.7,1977000.0],["2026-03-02",38.12,38.78,37.66,38.29,1135700.0],["2026-03-03",36.87,37.89,35.01,37.28,1350600.0],["2026-03-04",37.78,37.78,36.76,37.26,1228900.0],["2026-03-05",36.57,37.3,35.25,35.95,1534600.0],["2026-03-06",35.48,35.48,33.49,33.91,1573800.0],["2026-03-09",32.89,35.48,32.18,35.41,2192300.0],["2026-03-10",35.4,35.8,34.46,34.75,1081400.0],["2026-03-11",34.86,35.17,34.0,34.76,1107600.0],["2026-03-12",33.7,34.27,33.32,33.55,1058500.0],["2026-03-13",33.39,34.39,32.91,33.56,957600.0],["2026-03-16",34.06,34.7,33.87,34.04,949800.0],["2026-03-17",34.52,34.89,34.04,34.24,755500.0],["2026-03-18",34.06,34.44,33.55,33.6,937500.0],["2026-03-19",33.12,34.09,32.63,33.64,832900.0],["2026-03-20",33.64,33.92,32.24,32.79,2737200.0],["2026-03-23",34.0,35.27,33.79,34.7,1835300.0],["2026-03-24",34.33,35.57,34.28,35.21,745500.0],["2026-03-25",35.67,36.06,35.02,35.63,561400.0],["2026-03-26",35.12,35.41,33.9,34.37,794200.0],["2026-03-27",34.01,34.2,33.11,33.31,793500.0],["2026-03-30",33.59,33.88,32.45,32.63,910700.0],["2026-03-31",33.47,34.32,32.9,33.71,962500.0],["2026-04-01",34.22,34.81,33.85,34.45,896600.0],["2026-04-02",33.06,34.89,32.58,34.64,938700.0],["2026-04-06",34.7,35.0,34.3,34.86,367100.0],["2026-04-07",35.36,35.36,34.25,35.03,607800.0],["2026-04-08",37.47,38.0,36.23,36.6,1211800.0],["2026-04-09",36.36,37.95,35.98,37.82,1028400.0],["2026-04-10",38.08,38.24,37.49,37.65,681700.0],["2026-04-13",37.22,38.28,37.02,38.23,988400.0],["2026-04-14",38.53,39.71,37.99,39.28,1878600.0],["2026-04-15",39.2,40.25,38.91,39.81,1753000.0],["2026-04-16",39.59,40.0,38.83,39.23,2514300.0],["2026-04-17",40.25,40.83,39.73,40.28,1440400.0],["2026-04-20",39.9,40.45,39.82,39.97,1361400.0],["2026-04-21",40.02,40.55,39.55,40.28,1188900.0],["2026-04-22",40.68,40.97,40.45,40.57,956300.0],["2026-04-23",40.22,41.0,39.98,40.63,1369800.0],["2026-04-24",40.73,41.15,40.11,41.04,1373300.0],["2026-04-27",41.13,41.67,40.2,40.5,836000.0],["2026-04-28",40.53,40.8,39.75,40.74,993700.0],["2026-04-29",40.48,41.0,39.45,39.94,1968000.0],["2026-04-30",40.17,41.72,40.11,41.37,998500.0],["2026-05-01",41.29,41.48,40.08,40.14,1112500.0],["2026-05-04",39.95,40.63,39.07,39.47,942600.0],["2026-05-05",39.86,40.34,39.73,40.34,507600.0],["2026-05-06",41.38,41.59,40.68,41.1,517100.0],["2026-05-07",41.61,41.76,40.05,40.3,841400.0],["2026-05-08",40.81,40.86,39.67,39.75,1021700.0],["2026-05-11",39.59,39.88,37.36,37.47,1589700.0],["2026-05-12",37.14,37.92,36.59,36.68,1787700.0],["2026-05-13",31.77,32.44,29.57,30.11,6086600.0],["2026-05-14",30.27,31.32,29.97,30.08,2776600.0],["2026-05-15",29.98,30.21,28.23,28.35,1916400.0],["2026-05-18",28.4,29.0,28.06,28.25,1787600.0],["2026-05-19",27.69,27.78,26.72,26.79,1499000.0],["2026-05-20",27.15,28.98,27.04,28.93,1838200.0],["2026-05-21",28.5,29.08,27.83,29.01,1136100.0],["2026-05-22",29.36,29.36,28.33,28.76,1001800.0],["2026-05-26",29.0,30.21,28.89,29.92,1269100.0],["2026-05-27",30.4,31.56,30.12,30.61,1609900.0],["2026-05-28",30.1,31.41,29.87,31.34,1291100.0],["2026-05-29",31.44,31.67,30.91,31.27,1344100.0],["2026-06-01",30.77,31.03,29.81,30.65,1322700.0],["2026-06-02",30.57,31.3,30.37,31.06,855000.0],["2026-06-03",30.59,30.66,29.69,29.75,1058500.0],["2026-06-04",30.09,30.3,29.64,30.23,976800.0],["2026-06-05",30.6,33.1,30.41,31.21,2011900.0],["2026-06-08",31.11,31.6,29.97,30.06,1243400.0],["2026-06-09",30.61,31.58,29.98,30.96,947800.0],["2026-06-10",30.72,30.87,29.85,30.02,1046700.0],["2026-06-11",30.52,31.19,29.45,31.17,1062400.0],["2026-06-12",31.64,32.08,31.19,31.66,748000.0],["2026-06-15",32.48,33.2,31.49,31.62,1169600.0],["2026-06-16",32.0,33.14,31.98,32.25,1291600.0],["2026-06-17",32.03,32.7,30.37,30.41,1208000.0],["2026-06-18",30.82,31.91,30.82,31.91,1946000.0],["2026-06-22",31.62,32.11,31.03,31.13,869500.0],["2026-06-23",30.51,30.9,30.24,30.55,710500.0],["2026-06-24",30.75,32.28,30.54,31.87,924300.0],["2026-06-25",32.28,32.98,31.84,32.34,876700.0],["2026-06-26",31.95,32.32,30.78,30.96,5331800.0],["2026-06-29",30.5,30.82,29.9,30.2,1486500.0],["2026-06-30",30.21,31.16,29.92,31.1,1069800.0],["2026-07-01",31.76,32.31,30.78,31.12,1199100.0],["2026-07-02",31.13,32.03,29.98,30.66,953000.0],["2026-07-06",30.88,32.12,30.765,32.09,906003.667957],["2026-07-07",32.08,33.045,31.215,32.43,1555439.6471],["2026-07-08",32.77,32.77,31.35,31.76,1738503.46367],["2026-07-09",32.01,32.3535,30.795,31.04,1454350.951201],["2026-07-10",30.95,34.04,30.8,33.94,3202236.882133],["2026-07-13",34.89,36.19,33.6432,35.4,2476251.838543],["2026-07-14",35.91,37.395,35.2,36.86,2444680.991467],["2026-07-15",37.04,37.2,35.02,35.49,2384138.990164],["2026-07-16",35.35,37.17,35.35,36.98,2120310.309884],["2026-07-17",35.85,38.14,35.51,35.83,3185156.486718],["2026-07-20",35.68,36.2,34.66,35.53,1293275.687157],["2026-07-21",35.64,36.095,34.55,34.63,1380976.129548],["2026-07-22",34.46,35,33.66,34.09,1176865.276465],["2026-07-23",33.75,34.33,33.39,34.05,1893624.595966],["2026-07-24",34.25,35.53,33.96,34.54,1461069.3952],["2026-07-27",35.06,35.32,34.285,35.24,1204206.481376],["2026-07-28",35.36,36.69,35.15,36.65,1268902.260969],["2026-07-29",36.27,36.35,34.685,35.67,1899058.427502],["2026-07-30",36.24,36.6,34.62,34.72,1161150.89058],["2026-07-31",35.12,35.68,33.31,34.3,1414059.356041],["2026-08-03",34.97,36.44,34.77,36.23,1241905.4256],["2026-08-04",26,27.35,25.5,26.17,3422581.789256],["2026-08-05",26.29,26.63,25.79,26.24,1613715.156515],["2026-08-06",26.32,26.69,25.9,26.07,1661788.001157],["2026-08-07",25.7,26.21,25.46,26.08,1396808.37385],["2026-08-10",25.61,25.925,24.57,24.75,362675.934772],["2026-08-11",24.53,24.56,23.54,24.24,1755646.310889],["2026-08-12",24.44,26.08,23.31,25.71,3570367.337189],["2026-08-13",22.25,22.59,20.33,20.46,7878970.926958],["2026-08-14",20.56,21.05,20.1,20.5,4654935.967501]]}