{"t":"ROAD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-05-04",13.0,13.24,12.0,12.1,4086300.0],["2018-05-07",12.1,12.25,12.04,12.05,487100.0],["2018-05-08",12.18,12.21,12.0,12.05,295300.0],["2018-05-09",12.04,12.18,12.0,12.02,170100.0],["2018-05-10",12.01,12.15,12.0,12.0,109100.0],["2018-05-11",12.05,12.06,12.0,12.03,152800.0],["2018-05-14",12.07,12.15,12.0,12.14,86000.0],["2018-05-15",12.15,12.25,12.15,12.16,75500.0],["2018-05-16",12.2,12.25,12.04,12.04,44300.0],["2018-05-17",12.1,12.41,12.1,12.11,66300.0],["2018-05-18",12.2,12.5,12.13,12.38,142500.0],["2018-05-21",12.38,12.49,12.27,12.39,99100.0],["2018-05-22",12.33,12.43,12.07,12.25,67600.0],["2018-05-23",12.16,12.55,12.13,12.24,111100.0],["2018-05-24",12.25,12.41,12.07,12.2,41000.0],["2018-05-25",12.47,12.47,12.111,12.26,57900.0],["2018-05-29",12.11,12.35,10.86,12.03,432800.0],["2018-05-30",12.15,12.487,12.1,12.12,129300.0],["2018-05-31",12.2,12.398,12.0,12.15,239500.0],["2018-06-01",12.18,12.8,12.0,12.69,179300.0],["2018-06-04",12.75,12.889,12.4,12.49,280200.0],["2018-06-05",12.73,12.76,12.2,12.29,228500.0],["2018-06-06",12.29,12.5,12.19,12.29,99700.0],["2018-06-07",12.38,12.38,12.07,12.1,119000.0],["2018-06-08",12.06,12.33,12.0,12.14,172100.0],["2018-06-11",12.1,12.84,12.02,12.77,285200.0],["2018-06-12",12.81,12.889,12.552,12.7,171100.0],["2018-06-13",12.69,13.843,12.546,13.67,557200.0],["2018-06-14",13.67,14.06,13.29,13.95,516500.0],["2018-06-15",13.96,13.99,13.13,13.27,453300.0],["2018-06-18",13.12,14.0,13.1,13.87,202000.0],["2018-06-19",13.8,13.9,13.311,13.84,175400.0],["2018-06-20",13.8,13.8,13.17,13.26,63300.0],["2018-06-21",13.18,13.72,12.857,13.44,87800.0],["2018-06-22",13.449,13.56,13.08,13.51,91400.0],["2018-06-25",13.595,13.8,12.83,13.03,90600.0],["2018-06-26",13.1,13.16,12.8,13.0,49300.0],["2018-06-27",13.0,13.261,12.51,12.8,75200.0],["2018-06-28",12.76,13.42,12.475,13.04,56200.0],["2018-06-29",13.25,13.25,13.05,13.17,85700.0],["2018-07-02",13.1,13.19,12.95,13.01,37300.0],["2018-07-03",13.22,13.265,13.03,13.05,19600.0],["2018-07-05",13.03,13.03,12.52,12.67,75400.0],["2018-07-06",12.59,13.05,12.456,12.73,80100.0],["2018-07-09",12.53,12.988,12.53,12.72,77000.0],["2018-07-10",12.61,12.8,12.54,12.79,46400.0],["2018-07-11",12.789,12.8,12.34,12.5,38800.0],["2018-07-12",12.76,12.76,12.36,12.61,35300.0],["2018-07-13",12.59,12.66,12.31,12.42,53700.0],["2018-07-16",12.28,12.63,12.0,12.63,83700.0],["2018-07-17",12.55,12.8,12.38,12.52,61700.0],["2018-07-18",12.61,12.61,12.2,12.38,46500.0],["2018-07-19",12.4,12.64,12.27,12.45,65300.0],["2018-07-20",12.5,12.5,12.22,12.38,40200.0],["2018-07-23",12.37,12.65,12.25,12.3,53500.0],["2018-07-24",12.45,12.535,12.3,12.38,42400.0],["2018-07-25",12.47,12.898,12.3,12.74,41800.0],["2018-07-26",12.22,12.66,12.12,12.43,112400.0],["2018-07-27",12.65,12.65,12.12,12.49,44400.0],["2018-07-30",12.45,12.58,12.14,12.32,90200.0],["2018-07-31",12.3,12.36,12.05,12.24,29100.0],["2018-08-01",12.1,12.4,12.01,12.2,38500.0],["2018-08-02",12.003,12.34,11.49,11.68,100500.0],["2018-08-03",12.003,12.086,11.45,11.46,56600.0],["2018-08-06",11.39,11.71,11.21,11.38,37900.0],["2018-08-07",11.3,12.0,11.21,11.28,32100.0],["2018-08-08",11.25,11.7,10.31,11.01,169000.0],["2018-08-09",10.94,11.44,10.6,11.36,110700.0],["2018-08-10",12.2,12.396,10.68,11.11,555600.0],["2018-08-13",11.13,11.99,11.071,11.89,48900.0],["2018-08-14",11.97,12.125,11.735,11.9,108300.0],["2018-08-15",11.9,12.19,11.58,11.9,91200.0],["2018-08-16",11.97,12.133,11.73,12.06,69900.0],["2018-08-17",12.13,12.13,11.79,12.04,14400.0],["2018-08-20",11.905,12.08,11.5,11.96,40900.0],["2018-08-21",12.0,12.21,11.851,12.02,57500.0],["2018-08-22",12.03,12.18,11.59,11.93,94400.0],["2018-08-23",11.9,12.11,11.54,12.0,59800.0],["2018-08-24",12.0,12.07,11.865,11.97,60300.0],["2018-08-27",12.05,12.42,11.97,12.06,99900.0],["2018-08-28",12.11,12.11,11.51,11.97,40000.0],["2018-08-29",11.89,12.1,11.75,11.99,18700.0],["2018-08-30",12.09,12.1,11.485,12.0,165000.0],["2018-08-31",12.09,12.3,11.902,12.15,19000.0],["2018-09-04",12.24,12.354,11.91,12.21,179700.0],["2018-09-05",12.11,12.72,11.9,12.35,117600.0],["2018-09-06",12.26,12.68,12.12,12.29,63200.0],["2018-09-07",12.565,12.565,12.22,12.51,33400.0],["2018-09-10",12.6,12.8,12.105,12.4,108500.0],["2018-09-11",12.44,12.53,12.13,12.31,51800.0],["2018-09-12",12.23,12.45,12.23,12.39,39200.0],["2018-09-13",12.34,12.4,11.961,12.23,23900.0],["2018-09-14",12.19,12.4,11.811,12.21,15700.0],["2018-09-17",11.925,12.392,11.925,12.27,87800.0],["2018-09-18",12.314,12.5,12.05,12.2,60100.0],["2018-09-19",12.16,12.5,12.02,12.2,51200.0],["2018-09-20",12.18,12.5,12.18,12.42,150900.0],["2018-09-21",12.34,12.7,12.2,12.63,59000.0],["2018-09-24",12.68,12.75,12.251,12.31,67500.0],["2018-09-25",12.29,12.69,12.03,12.09,32200.0],["2018-09-26",12.17,12.74,11.83,12.16,58700.0],["2018-09-27",12.445,12.488,11.93,12.15,59000.0],["2018-09-28",12.06,12.43,11.9,12.1,39600.0],["2018-10-01",12.05,12.145,11.71,11.81,120500.0],["2018-10-02",11.91,11.91,11.4,11.53,113900.0],["2018-10-03",11.47,11.61,11.02,11.41,177300.0],["2018-10-04",11.46,11.67,11.04,11.67,116000.0],["2018-10-05",11.75,11.88,11.08,11.71,42400.0],["2018-10-08",11.64,11.79,11.14,11.39,56000.0],["2018-10-09",11.3,11.67,11.14,11.21,84200.0],["2018-10-10",11.25,11.615,10.932,11.08,40300.0],["2018-10-11",11.02,11.515,10.56,10.81,56600.0],["2018-10-12",10.87,11.042,10.33,10.55,57800.0],["2018-10-15",10.44,10.92,10.33,10.68,48600.0],["2018-10-16",10.8,11.6,10.5,11.45,79900.0],["2018-10-17",11.37,11.86,10.76,11.0,37500.0],["2018-10-18",10.98,11.41,10.03,10.29,69500.0],["2018-10-19",10.22,10.58,10.12,10.19,82300.0],["2018-10-22",10.15,10.56,9.87,9.94,44300.0],["2018-10-23",9.84,10.147,9.58,9.79,49300.0],["2018-10-24",9.75,10.195,8.85,9.05,47100.0],["2018-10-25",9.0,9.305,8.517,8.89,126600.0],["2018-10-26",8.74,9.13,8.4,8.49,112200.0],["2018-10-29",8.56,9.16,8.553,8.81,44300.0],["2018-10-30",8.76,9.195,8.505,8.55,32700.0],["2018-10-31",8.78,9.19,8.17,9.04,109800.0],["2018-11-01",9.01,9.55,8.8,9.34,33400.0],["2018-11-02",9.31,9.826,9.055,9.6,110800.0],["2018-11-05",9.59,10.01,9.374,9.77,50200.0],["2018-11-06",9.74,10.0,9.081,9.96,96200.0],["2018-11-07",10.04,10.69,9.975,10.37,96400.0],["2018-11-08",10.22,10.446,9.58,9.79,64700.0],["2018-11-09",9.65,10.14,9.552,9.69,31600.0],["2018-11-12",9.7,9.94,9.35,9.69,138900.0],["2018-11-13",9.62,10.23,9.47,9.77,19600.0],["2018-11-14",9.76,10.061,9.39,9.6,119200.0],["2018-11-15",9.47,9.905,9.34,9.6,211000.0],["2018-11-16",9.57,9.84,9.44,9.77,53100.0],["2018-11-19",9.67,9.97,9.565,9.72,38900.0],["2018-11-20",9.63,9.895,9.37,9.76,64800.0],["2018-11-21",9.73,10.178,9.53,9.73,36200.0],["2018-11-23",9.73,10.3,9.705,9.85,17900.0],["2018-11-26",9.96,10.38,9.585,10.38,77800.0],["2018-11-27",10.35,10.44,9.815,10.07,111800.0],["2018-11-28",10.03,10.44,9.93,10.06,29700.0],["2018-11-29",10.04,10.215,9.69,9.9,48000.0],["2018-11-30",9.8,10.19,9.557,9.79,10000.0],["2018-12-03",9.93,10.3,9.65,9.86,55800.0],["2018-12-04",9.81,10.12,9.305,9.4,56300.0],["2018-12-06",9.31,10.11,9.305,9.7,70200.0],["2018-12-07",9.81,9.99,8.79,9.0,73300.0],["2018-12-10",8.76,9.634,8.74,8.75,41800.0],["2018-12-11",8.41,8.92,8.41,8.76,146100.0],["2018-12-12",8.55,9.19,8.545,9.03,151000.0],["2018-12-13",9.05,9.2,8.22,8.25,237000.0],["2018-12-14",8.17,8.64,8.081,8.34,52100.0],["2018-12-17",8.25,8.595,8.2,8.36,178600.0],["2018-12-18",8.36,8.92,8.35,8.61,226400.0],["2018-12-19",8.47,9.31,8.47,8.66,278200.0],["2018-12-20",8.86,9.21,8.06,8.17,145800.0],["2018-12-21",8.21,8.61,7.7,8.51,214400.0],["2018-12-24",8.51,8.715,8.19,8.28,140800.0],["2018-12-26",8.39,9.02,7.74,8.99,207200.0],["2018-12-27",8.84,9.01,8.101,8.35,124500.0],["2018-12-28",8.36,8.98,8.36,8.91,294200.0],["2018-12-31",8.97,9.12,8.541,8.83,103500.0],["2019-01-02",8.69,9.94,8.51,9.56,97900.0],["2019-01-03",9.46,9.9,9.32,9.66,69000.0],["2019-01-04",9.81,9.91,9.465,9.55,59200.0],["2019-01-07",9.51,9.99,9.47,9.75,20100.0],["2019-01-08",9.81,10.66,9.49,10.49,124900.0],["2019-01-09",10.58,10.819,10.08,10.41,67900.0],["2019-01-10",10.43,10.45,10.21,10.36,38300.0],["2019-01-11",10.32,10.99,10.11,10.99,73900.0],["2019-01-14",10.9,11.34,10.69,11.07,106400.0],["2019-01-15",11.11,11.23,10.5,10.5,36600.0],["2019-01-16",10.6,10.99,10.378,10.84,20500.0],["2019-01-17",10.89,10.99,10.675,10.74,47700.0],["2019-01-18",10.73,11.496,10.73,11.15,50900.0],["2019-01-22",11.22,11.92,11.15,11.6,123300.0],["2019-01-23",11.68,11.95,10.954,11.44,75400.0],["2019-01-24",11.31,11.8,11.155,11.6,49900.0],["2019-01-25",11.61,11.9,11.582,11.81,38100.0],["2019-01-28",11.75,12.23,11.74,11.85,52000.0],["2019-01-29",11.85,11.95,11.525,11.89,52800.0],["2019-01-30",11.9,12.205,11.84,12.0,85100.0],["2019-01-31",11.97,12.22,11.447,11.94,30100.0],["2019-02-01",11.89,12.09,11.55,11.7,21900.0],["2019-02-04",11.85,11.86,11.09,11.48,58600.0],["2019-02-05",11.44,11.61,11.1,11.15,64600.0],["2019-02-06",11.15,11.63,10.65,11.54,185600.0],["2019-02-07",11.54,11.9,11.109,11.65,83400.0],["2019-02-08",11.53,11.597,11.17,11.38,9200.0],["2019-02-11",11.39,11.7,11.32,11.5,24200.0],["2019-02-12",10.91,11.725,10.9,11.07,91200.0],["2019-02-13",11.08,11.895,11.08,11.12,55600.0],["2019-02-14",11.27,11.48,11.12,11.42,26400.0],["2019-02-15",11.41,11.99,11.2,11.86,67800.0],["2019-02-19",11.99,12.19,11.47,11.92,65300.0],["2019-02-20",12.0,12.48,11.825,11.95,80700.0],["2019-02-21",11.92,12.25,11.75,12.01,9800.0],["2019-02-22",12.1,12.2,11.625,12.09,24100.0],["2019-02-25",11.96,12.14,11.67,11.85,43900.0],["2019-02-26",11.86,12.195,11.71,11.76,33300.0],["2019-02-27",11.85,12.703,11.85,12.7,142300.0],["2019-02-28",12.6,12.6,12.1,12.36,84700.0],["2019-03-01",12.44,12.5,12.11,12.14,27100.0],["2019-03-04",12.22,12.336,11.904,12.32,15100.0],["2019-03-05",12.16,12.6,12.03,12.21,178100.0],["2019-03-06",12.2,12.5,12.05,12.22,58600.0],["2019-03-07",12.21,12.64,12.05,12.35,52900.0],["2019-03-08",12.27,12.523,12.1,12.25,20600.0],["2019-03-11",12.18,12.4,11.85,11.88,60000.0],["2019-03-12",11.93,12.21,11.755,11.87,17200.0],["2019-03-13",11.89,12.42,11.89,12.32,54400.0],["2019-03-14",12.33,12.41,11.805,12.22,40900.0],["2019-03-15",11.8,12.45,11.608,12.27,69400.0],["2019-03-18",12.12,12.31,11.83,12.14,53100.0],["2019-03-19",12.19,12.7,11.901,11.95,31000.0],["2019-03-20",12.03,12.5,11.82,12.17,77800.0],["2019-03-21",12.16,12.425,11.72,11.72,45500.0],["2019-03-22",11.74,12.48,11.64,12.31,123100.0],["2019-03-25",12.12,12.49,11.7,11.85,39000.0],["2019-03-26",11.85,12.36,11.585,12.29,105200.0],["2019-03-27",12.28,12.51,11.795,12.36,107000.0],["2019-03-28",12.46,12.68,12.01,12.09,43600.0],["2019-03-29",12.6,12.78,12.05,12.77,59300.0],["2019-04-01",12.75,12.8,12.49,12.58,27500.0],["2019-04-02",12.57,12.79,12.01,12.02,52600.0],["2019-04-03",12.13,12.735,12.13,12.33,37400.0],["2019-04-04",12.34,12.66,12.05,12.05,5800.0],["2019-04-05",12.597,12.68,12.07,12.46,26400.0],["2019-04-08",12.38,12.67,12.1,12.21,24700.0],["2019-04-09",12.34,12.661,12.18,12.39,30400.0],["2019-04-10",12.38,12.41,12.08,12.27,28500.0],["2019-04-11",12.32,12.46,12.07,12.18,36200.0],["2019-04-12",12.25,12.475,11.82,11.82,45700.0],["2019-04-15",12.0,12.545,12.0,12.38,76800.0],["2019-04-16",12.39,12.62,12.3,12.6,136500.0],["2019-04-17",12.54,12.65,12.3,12.55,26300.0],["2019-04-18",12.61,12.638,12.307,12.44,9400.0],["2019-04-22",12.58,12.75,12.455,12.74,29700.0],["2019-04-23",12.7,12.89,12.54,12.76,52200.0],["2019-04-24",12.76,12.76,11.89,12.08,143800.0],["2019-04-25",12.15,12.58,12.06,12.22,5400.0],["2019-04-26",12.22,12.43,11.85,12.35,19300.0],["2019-04-29",12.35,12.67,12.32,12.65,61000.0],["2019-04-30",12.63,13.27,12.58,13.1,156400.0],["2019-05-01",13.3,13.715,13.09,13.5,165500.0],["2019-05-02",13.59,13.59,12.87,12.88,39300.0],["2019-05-03",12.97,13.46,12.85,13.13,88700.0],["2019-05-06",13.03,13.23,12.25,12.36,83800.0],["2019-05-07",12.4,12.728,11.74,11.75,88500.0],["2019-05-08",11.85,12.285,11.31,11.5,114200.0],["2019-05-09",11.51,11.737,11.2,11.22,81200.0],["2019-05-10",11.91,12.77,11.55,12.0,213500.0],["2019-05-13",12.1,12.75,11.75,12.65,195200.0],["2019-05-14",12.77,13.8,12.43,13.56,292200.0],["2019-05-15",13.5,13.56,12.78,12.94,103300.0],["2019-05-16",12.94,13.9,12.9,13.66,195100.0],["2019-05-17",13.7,14.38,13.339,13.96,175100.0],["2019-05-20",13.83,14.2,13.74,14.06,125200.0],["2019-05-21",14.12,14.582,14.0,14.2,128000.0],["2019-05-22",14.21,14.456,13.76,13.88,42600.0],["2019-05-23",13.77,13.89,13.27,13.37,40700.0],["2019-05-24",13.44,13.59,13.01,13.28,41700.0],["2019-05-28",13.33,13.38,13.18,13.31,139500.0],["2019-05-29",13.19,13.3,13.15,13.21,70000.0],["2019-05-30",13.28,14.06,13.28,13.56,91300.0],["2019-05-31",13.52,13.864,12.81,13.01,89800.0],["2019-06-03",13.12,13.37,12.85,13.25,131700.0],["2019-06-04",13.33,14.07,13.195,13.63,149600.0],["2019-06-05",13.8,14.69,13.55,14.46,689000.0],["2019-06-06",14.73,14.98,13.85,14.01,303100.0],["2019-06-07",14.26,14.34,13.98,14.1,157100.0],["2019-06-10",14.17,14.17,12.65,13.1,266000.0],["2019-06-11",13.13,13.19,12.605,12.91,191600.0],["2019-06-12",12.86,13.17,12.85,12.91,72700.0],["2019-06-13",12.87,13.18,12.66,12.96,94900.0],["2019-06-14",13.14,13.79,12.93,13.39,188400.0],["2019-06-17",13.44,13.59,13.03,13.16,154500.0],["2019-06-18",13.22,14.34,13.18,13.87,257500.0],["2019-06-19",13.87,14.17,13.31,13.75,95500.0],["2019-06-20",13.86,14.1,13.75,13.85,90200.0],["2019-06-21",13.86,14.122,13.82,13.92,103800.0],["2019-06-24",14.01,14.14,13.795,14.0,116100.0],["2019-06-25",14.04,14.2,13.82,13.93,97300.0],["2019-06-26",13.9,14.43,13.85,14.4,116400.0],["2019-06-27",14.34,14.75,14.19,14.37,164000.0],["2019-06-28",14.47,15.05,14.47,15.02,1553900.0],["2019-07-01",15.03,15.38,14.995,15.26,294000.0],["2019-07-02",15.25,15.52,14.81,14.95,183200.0],["2019-07-03",14.93,14.93,14.38,14.73,79000.0],["2019-07-05",14.72,14.86,14.38,14.63,116400.0],["2019-07-08",14.53,14.77,14.465,14.51,66000.0],["2019-07-09",14.62,14.71,13.64,14.23,190800.0],["2019-07-10",14.33,14.67,14.296,14.54,143900.0],["2019-07-11",14.63,14.83,14.43,14.49,92800.0],["2019-07-12",14.5,14.72,14.3,14.39,77200.0],["2019-07-15",14.39,14.72,14.27,14.56,67800.0],["2019-07-16",14.47,14.88,14.299,14.43,55900.0],["2019-07-17",14.41,14.55,13.87,14.11,82500.0],["2019-07-18",14.05,14.11,13.61,13.72,94700.0],["2019-07-19",13.69,14.035,13.55,13.75,75900.0],["2019-07-22",13.75,14.16,13.74,13.95,49400.0],["2019-07-23",14.04,14.78,14.01,14.53,132000.0],["2019-07-24",14.48,14.96,14.415,14.93,117900.0],["2019-07-25",14.99,15.29,14.67,15.2,173000.0],["2019-07-26",15.25,15.48,15.135,15.31,135500.0],["2019-07-29",15.24,15.38,15.17,15.38,99900.0],["2019-07-30",15.27,15.57,15.23,15.49,123800.0],["2019-07-31",15.51,15.84,15.36,15.63,254800.0],["2019-08-01",15.61,15.68,14.82,14.99,124300.0],["2019-08-02",14.99,14.99,14.04,14.75,107700.0],["2019-08-05",14.56,14.87,14.01,14.13,123700.0],["2019-08-06",14.27,14.67,13.61,13.98,100500.0],["2019-08-07",13.9,14.15,13.33,13.82,113600.0],["2019-08-08",13.84,14.13,13.57,14.02,62400.0],["2019-08-09",13.86,14.35,13.15,14.01,149600.0],["2019-08-12",14.55,15.39,14.19,15.15,138800.0],["2019-08-13",15.25,15.25,14.48,14.97,194500.0],["2019-08-14",14.71,15.28,14.6,15.17,145200.0],["2019-08-15",15.44,15.44,14.23,14.4,76400.0],["2019-08-16",14.47,14.99,14.258,14.75,164200.0],["2019-08-19",14.99,15.36,14.78,14.97,103400.0],["2019-08-20",14.95,14.96,14.63,14.78,87900.0],["2019-08-21",14.87,15.25,14.39,14.85,82500.0],["2019-08-22",14.88,14.97,14.49,14.53,31400.0],["2019-08-23",14.43,14.61,13.69,13.97,223300.0],["2019-08-26",14.14,15.155,14.14,15.01,252800.0],["2019-08-27",15.14,15.26,14.95,15.12,138100.0],["2019-08-28",15.08,15.37,15.0,15.12,194800.0],["2019-08-29",15.26,16.46,15.145,16.16,200900.0],["2019-08-30",16.4,16.58,16.32,16.49,466600.0],["2019-09-03",16.4,16.4,14.6,15.05,278700.0],["2019-09-04",15.2,15.64,15.09,15.58,378300.0],["2019-09-05",15.74,15.759,15.14,15.38,133400.0],["2019-09-06",15.42,15.57,15.09,15.14,64000.0],["2019-09-09",15.22,15.95,15.1,15.62,243900.0],["2019-09-10",15.6,16.01,15.41,15.8,164700.0],["2019-09-11",15.81,16.47,15.36,15.53,249100.0],["2019-09-12",15.32,15.9,15.25,15.71,184600.0],["2019-09-13",15.66,15.83,15.33,15.73,149800.0],["2019-09-16",15.01,15.51,14.33,14.81,575700.0],["2019-09-17",14.4,15.144,14.13,14.4,689100.0],["2019-09-18",15.42,15.92,14.77,15.57,2348200.0],["2019-09-19",15.6,16.3,15.35,16.22,577500.0],["2019-09-20",16.21,16.74,15.86,16.0,1411400.0],["2019-09-23",15.81,16.18,15.66,15.9,223400.0],["2019-09-24",16.02,16.02,14.88,15.19,394400.0],["2019-09-25",15.09,15.56,15.09,15.44,159300.0],["2019-09-26",15.35,15.36,14.85,15.2,118600.0],["2019-09-27",15.14,15.417,14.945,15.25,247000.0],["2019-09-30",15.31,15.99,14.98,15.58,312300.0],["2019-10-01",15.57,16.075,15.57,15.72,310600.0],["2019-10-02",15.49,15.676,15.22,15.42,203400.0],["2019-10-03",15.38,15.99,15.26,15.91,226700.0],["2019-10-04",15.92,16.69,15.91,16.51,219000.0],["2019-10-07",16.54,17.2,16.345,16.48,553300.0],["2019-10-08",16.22,16.34,15.39,15.58,170400.0],["2019-10-09",15.69,15.757,15.25,15.6,114700.0],["2019-10-10",15.59,16.02,15.33,15.9,168000.0],["2019-10-11",16.2,16.255,15.72,15.75,136300.0],["2019-10-14",15.94,16.034,15.17,15.685,197500.0],["2019-10-15",15.82,16.16,15.57,16.0,164600.0],["2019-10-16",16.04,16.26,16.0,16.16,282700.0],["2019-10-17",16.35,16.72,16.19,16.55,223400.0],["2019-10-18",16.42,16.98,16.42,16.95,292600.0],["2019-10-21",17.01,17.32,16.78,16.91,198100.0],["2019-10-22",16.95,17.09,16.74,16.9,161100.0],["2019-10-23",16.8,16.997,16.56,16.67,121500.0],["2019-10-24",16.67,16.85,16.42,16.78,145000.0],["2019-10-25",16.74,17.09,16.57,16.95,117000.0],["2019-10-28",17.11,17.38,17.04,17.14,120200.0],["2019-10-29",17.14,17.29,16.91,17.12,179100.0],["2019-10-30",17.2,17.29,16.95,17.135,75000.0],["2019-10-31",17.05,17.14,16.85,17.12,115500.0],["2019-11-01",17.2,17.86,17.159,17.77,130600.0],["2019-11-04",17.93,18.07,17.67,18.03,139600.0],["2019-11-05",18.1,18.26,17.54,17.73,173600.0],["2019-11-06",17.74,17.74,17.27,17.44,129300.0],["2019-11-07",17.59,18.04,17.25,17.65,318600.0],["2019-11-08",17.65,17.81,17.3,17.72,244800.0],["2019-11-11",17.68,18.014,17.627,17.88,73200.0],["2019-11-12",17.91,18.38,17.81,18.32,152700.0],["2019-11-13",18.37,18.58,17.955,18.58,178100.0],["2019-11-14",18.58,19.32,18.5,19.11,298000.0],["2019-11-15",19.19,19.32,18.77,18.95,218800.0],["2019-11-18",18.98,19.12,18.5,18.69,126800.0],["2019-11-19",18.75,18.75,18.355,18.56,101800.0],["2019-11-20",18.47,18.915,18.34,18.65,151300.0],["2019-11-21",18.69,18.91,18.2,18.51,87000.0],["2019-11-22",18.64,18.66,18.2,18.62,93500.0],["2019-11-25",18.68,19.07,18.621,19.02,131600.0],["2019-11-26",19.16,19.415,18.78,19.31,93200.0],["2019-11-27",19.39,19.52,19.15,19.5,104000.0],["2019-11-29",19.5,20.155,19.455,19.8,83400.0],["2019-12-02",20.095,20.25,19.415,19.5,319000.0],["2019-12-03",19.03,19.3,18.5,19.12,271900.0],["2019-12-04",19.2,19.47,19.07,19.2,135200.0],["2019-12-05",19.24,19.48,19.011,19.27,128900.0],["2019-12-06",19.83,20.195,19.618,19.91,389600.0],["2019-12-09",20.0,20.79,19.81,20.59,573700.0],["2019-12-10",18.41,18.74,15.52,16.73,2263300.0],["2019-12-11",16.8,17.49,16.57,17.11,634400.0],["2019-12-12",17.05,17.26,16.7,17.17,306800.0],["2019-12-13",17.17,17.72,17.0,17.18,288800.0],["2019-12-16",17.19,17.69,17.18,17.48,244300.0],["2019-12-17",17.48,17.86,17.415,17.62,210000.0],["2019-12-18",17.71,17.8,17.259,17.34,258600.0],["2019-12-19",17.32,17.8,17.29,17.72,211000.0],["2019-12-20",17.78,18.082,17.6,17.83,886600.0],["2019-12-23",17.92,18.25,17.4,17.5,319800.0],["2019-12-24",17.5,17.78,17.31,17.52,94100.0],["2019-12-26",17.5,17.73,16.94,17.17,246400.0],["2019-12-27",17.16,17.182,16.73,16.98,256500.0],["2019-12-30",16.94,17.26,16.5,16.92,193700.0],["2019-12-31",16.89,17.1,16.72,16.87,235200.0],["2020-01-02",17.01,17.25,16.17,16.49,386600.0],["2020-01-03",16.4,16.84,16.26,16.68,209600.0],["2020-01-06",16.49,17.11,16.265,16.89,163900.0],["2020-01-07",16.89,17.37,16.85,16.91,195200.0],["2020-01-08",16.87,17.1,16.69,17.04,201000.0],["2020-01-09",17.08,17.39,16.69,16.82,253700.0],["2020-01-10",16.86,17.08,16.73,16.91,182700.0],["2020-01-13",16.96,17.08,16.68,16.8,212200.0],["2020-01-14",16.8,17.3,16.71,17.03,177800.0],["2020-01-15",17.11,17.4,17.02,17.19,160700.0],["2020-01-16",17.29,17.663,17.16,17.39,131300.0],["2020-01-17",17.52,17.69,17.02,17.42,208500.0],["2020-01-21",17.34,17.47,17.2,17.4,124400.0],["2020-01-22",17.44,17.44,16.95,17.225,276400.0],["2020-01-23",17.2,17.365,16.845,17.055,110000.0],["2020-01-24",17.1,17.3,16.9,17.05,115100.0],["2020-01-27",16.66,17.19,16.58,17.04,137500.0],["2020-01-28",17.05,17.27,17.0,17.06,76400.0],["2020-01-29",17.1,17.36,17.0,17.25,80800.0],["2020-01-30",17.1,17.25,16.88,17.22,58600.0],["2020-01-31",17.15,17.28,16.68,16.78,114500.0],["2020-02-03",16.78,17.46,16.74,17.12,139900.0],["2020-02-04",17.31,17.42,17.14,17.23,64700.0],["2020-02-05",17.22,17.77,17.15,17.74,111000.0],["2020-02-06",17.78,17.847,17.5,17.57,80600.0],["2020-02-07",17.33,17.64,15.575,15.8,653700.0],["2020-02-10",15.7,16.28,15.61,16.27,283300.0],["2020-02-11",16.12,16.9,16.12,16.81,231000.0],["2020-02-12",16.96,17.28,16.85,17.25,272700.0],["2020-02-13",16.59,17.51,16.47,17.43,292000.0],["2020-02-14",17.45,17.83,17.45,17.59,131200.0],["2020-02-18",17.48,17.72,17.48,17.6,121600.0],["2020-02-19",17.71,17.765,17.5,17.585,187100.0],["2020-02-20",17.53,17.8,17.47,17.64,96300.0],["2020-02-21",17.56,17.651,17.262,17.59,107400.0],["2020-02-24",16.99,17.79,16.81,17.69,124500.0],["2020-02-25",17.64,17.857,17.15,17.44,305200.0],["2020-02-26",17.49,17.76,17.16,17.4,383500.0],["2020-02-27",17.05,17.57,16.79,17.17,336000.0],["2020-02-28",16.58,17.28,16.54,17.01,274000.0],["2020-03-02",17.03,17.56,16.62,17.51,260600.0],["2020-03-03",17.51,17.83,17.14,17.69,482700.0],["2020-03-04",17.84,17.848,17.1,17.72,531700.0],["2020-03-05",17.55,17.76,17.16,17.48,362400.0],["2020-03-06",17.1,17.415,16.66,17.27,461800.0],["2020-03-09",16.54,16.98,14.44,14.53,345700.0],["2020-03-10",14.92,15.18,13.56,15.02,428500.0],["2020-03-11",14.71,14.95,13.96,14.22,325400.0],["2020-03-12",13.33,13.47,11.96,12.14,322200.0],["2020-03-13",12.8,14.57,12.65,14.53,430400.0],["2020-03-16",12.15,13.75,11.967,13.28,229200.0],["2020-03-17",13.54,15.95,12.98,15.91,495300.0],["2020-03-18",14.91,15.45,14.09,15.45,326800.0],["2020-03-19",15.47,16.06,14.22,15.15,314300.0],["2020-03-20",15.2,15.68,13.92,14.89,392300.0],["2020-03-23",15.12,15.14,13.47,14.94,318300.0],["2020-03-24",15.22,16.72,15.05,15.99,302100.0],["2020-03-25",16.29,17.5,15.21,17.4,192300.0],["2020-03-26",17.6,18.25,15.15,16.54,368600.0],["2020-03-27",16.26,16.37,15.02,15.07,258500.0],["2020-03-30",15.1,15.63,14.61,15.35,277000.0],["2020-03-31",15.43,16.98,15.0,16.89,313300.0],["2020-04-01",16.47,17.434,15.96,17.08,215800.0],["2020-04-02",16.59,17.73,16.59,17.34,262200.0],["2020-04-03",17.22,17.45,15.7,16.62,268700.0],["2020-04-06",17.27,17.52,16.05,16.58,331900.0],["2020-04-07",16.97,17.19,16.07,16.99,284400.0],["2020-04-08",17.25,17.82,17.044,17.34,333000.0],["2020-04-09",17.12,18.01,16.82,17.76,474400.0],["2020-04-13",17.75,17.897,16.37,16.73,425400.0],["2020-04-14",17.24,17.24,16.51,16.72,190100.0],["2020-04-15",16.6,16.75,15.76,15.86,357700.0],["2020-04-16",15.97,16.33,15.1,15.15,208600.0],["2020-04-17",15.38,16.191,15.38,16.0,206000.0],["2020-04-20",15.84,16.52,15.67,15.94,119600.0],["2020-04-21",15.75,15.9,15.35,15.83,144700.0],["2020-04-22",16.18,16.68,15.91,16.31,180800.0],["2020-04-23",16.31,16.51,15.87,16.34,205000.0],["2020-04-24",16.3,17.43,15.92,17.13,129400.0],["2020-04-27",17.43,17.705,17.05,17.5,215800.0],["2020-04-28",17.8,18.94,17.56,18.53,375600.0],["2020-04-29",18.94,19.82,18.38,19.6,193400.0],["2020-04-30",19.61,19.61,18.235,18.33,184100.0],["2020-05-01",18.2,18.5,17.04,17.21,287700.0],["2020-05-04",16.98,17.505,16.39,16.92,241100.0],["2020-05-05",17.45,18.03,16.705,16.71,154200.0],["2020-05-06",16.84,17.05,16.18,16.47,140200.0],["2020-05-07",16.69,16.87,16.2,16.44,201200.0],["2020-05-08",16.2,17.0,16.16,16.95,266800.0],["2020-05-11",16.7,17.005,16.0,16.09,441400.0],["2020-05-12",15.85,15.893,14.06,14.395,443500.0],["2020-05-13",14.12,14.335,13.24,13.525,306200.0],["2020-05-14",13.42,14.32,12.84,14.19,232100.0],["2020-05-15",14.18,14.97,14.075,14.89,200100.0],["2020-05-18",15.46,15.94,15.17,15.59,180400.0],["2020-05-19",15.6,16.02,15.21,15.54,171500.0],["2020-05-20",15.72,16.21,15.55,16.15,92000.0],["2020-05-21",16.0,16.47,15.86,16.06,110600.0],["2020-05-22",16.03,16.21,15.76,16.07,72200.0],["2020-05-26",16.69,17.6,16.45,17.58,176300.0],["2020-05-27",17.87,18.36,16.77,18.23,261100.0],["2020-05-28",18.5,18.5,17.16,17.4,239000.0],["2020-05-29",17.62,17.86,16.63,17.7,253000.0],["2020-06-01",17.7,17.98,17.29,17.34,173900.0],["2020-06-02",17.4,18.74,17.4,18.67,284400.0],["2020-06-03",18.95,18.98,18.35,18.6,126800.0],["2020-06-04",18.55,18.9,17.56,18.605,321500.0],["2020-06-05",19.18,20.21,18.92,20.0,230000.0],["2020-06-08",20.23,20.92,19.744,20.18,167100.0],["2020-06-09",19.9,19.9,18.73,19.23,201000.0],["2020-06-10",19.36,19.36,18.27,18.4,112000.0],["2020-06-11",16.09,16.4,15.63,16.13,1695200.0],["2020-06-12",16.5,17.13,16.35,16.9,788200.0],["2020-06-15",16.52,17.23,16.31,17.2,664500.0],["2020-06-16",18.6,18.6,17.42,18.0,579200.0],["2020-06-17",18.15,18.29,17.62,17.73,303700.0],["2020-06-18",17.6,17.92,17.01,17.7,271000.0],["2020-06-19",18.02,18.04,17.34,17.5,379400.0],["2020-06-22",17.43,17.67,17.031,17.61,226800.0],["2020-06-23",17.86,17.87,17.48,17.66,150200.0],["2020-06-24",17.51,17.65,16.77,17.08,313500.0],["2020-06-25",17.02,17.61,16.965,17.51,344900.0],["2020-06-26",17.35,17.52,16.955,17.08,443800.0],["2020-06-29",17.31,17.745,17.09,17.52,241700.0],["2020-06-30",17.81,17.9,17.25,17.76,354700.0],["2020-07-01",17.76,17.8,17.08,17.52,293900.0],["2020-07-02",17.99,18.16,17.42,17.56,177100.0],["2020-07-06",17.83,17.92,17.39,17.68,242300.0],["2020-07-07",17.44,17.44,16.47,16.61,307600.0],["2020-07-08",16.62,16.65,16.04,16.38,150800.0],["2020-07-09",16.35,16.36,15.46,15.74,215600.0],["2020-07-10",15.77,16.1,15.71,16.03,139800.0],["2020-07-13",16.23,16.689,15.83,16.13,146400.0],["2020-07-14",16.06,16.39,15.98,16.29,144900.0],["2020-07-15",16.54,16.93,16.41,16.71,413500.0],["2020-07-16",16.56,16.98,16.156,16.66,149000.0],["2020-07-17",16.61,17.03,16.48,16.94,195600.0],["2020-07-20",16.83,16.945,16.57,16.79,131200.0],["2020-07-21",17.0,17.0,16.26,16.77,153100.0],["2020-07-22",16.72,16.8,16.18,16.76,325600.0],["2020-07-23",16.68,17.0,16.44,16.78,234700.0],["2020-07-24",16.77,16.77,16.22,16.26,225100.0],["2020-07-27",16.3,16.525,16.01,16.36,183300.0],["2020-07-28",16.2,16.36,15.79,15.84,116100.0],["2020-07-29",16.0,16.13,15.81,16.03,105100.0],["2020-07-30",15.92,16.09,15.53,16.04,201500.0],["2020-07-31",16.06,16.58,15.93,16.55,184600.0],["2020-08-03",16.7,17.13,16.39,17.04,250300.0],["2020-08-04",17.04,17.71,17.04,17.65,158800.0],["2020-08-05",17.8,18.49,17.761,18.43,171600.0],["2020-08-06",18.43,18.66,18.26,18.65,123900.0],["2020-08-07",19.01,20.57,18.92,19.51,413300.0],["2020-08-10",19.71,21.63,19.575,21.3,451800.0],["2020-08-11",21.5,22.15,20.83,21.62,216800.0],["2020-08-12",21.95,21.95,20.44,20.51,263600.0],["2020-08-13",20.35,20.53,19.84,19.92,389300.0],["2020-08-14",20.01,20.385,19.38,19.73,345700.0],["2020-08-17",19.83,20.45,19.58,20.25,251900.0],["2020-08-18",20.21,20.31,19.39,19.84,549700.0],["2020-08-19",19.77,20.27,19.77,19.81,162000.0],["2020-08-20",19.68,19.93,19.1,19.13,268900.0],["2020-08-21",19.02,19.06,18.41,18.68,542300.0],["2020-08-24",18.97,18.98,18.4,18.75,235300.0],["2020-08-25",18.04,18.56,17.44,17.81,483300.0],["2020-08-26",17.59,17.72,17.03,17.4,575500.0],["2020-08-27",17.43,18.08,17.37,17.72,365500.0],["2020-08-28",17.81,18.94,17.69,18.56,549200.0],["2020-08-31",18.46,18.92,18.13,18.69,305200.0],["2020-09-01",18.78,19.22,18.4,19.21,198500.0],["2020-09-02",19.28,19.45,18.875,18.95,183600.0],["2020-09-03",19.0,19.0,18.14,18.38,206000.0],["2020-09-04",18.7,18.86,18.1,18.63,206900.0],["2020-09-08",18.49,18.49,17.92,17.94,211800.0],["2020-09-09",18.13,18.38,17.95,18.17,204700.0],["2020-09-10",18.26,18.26,17.53,17.81,355000.0],["2020-09-11",17.9,18.12,17.63,17.77,168800.0],["2020-09-14",17.9,18.02,17.66,17.96,158500.0],["2020-09-15",18.05,18.19,17.84,17.94,248700.0],["2020-09-16",18.09,18.77,17.94,18.59,889700.0],["2020-09-17",18.21,18.63,17.54,17.89,336400.0],["2020-09-18",18.55,19.395,18.36,18.36,1632800.0],["2020-09-21",18.08,18.08,17.03,17.47,261800.0],["2020-09-22",17.47,17.72,17.2,17.64,250100.0],["2020-09-23",17.59,17.93,17.28,17.38,222300.0],["2020-09-24",17.43,17.61,17.05,17.32,158400.0],["2020-09-25",17.49,18.25,17.26,18.1,143100.0],["2020-09-28",18.38,18.69,17.89,18.57,195400.0],["2020-09-29",18.5,18.94,18.41,18.64,291100.0],["2020-09-30",18.71,18.93,18.15,18.2,120100.0],["2020-10-01",18.31,18.63,18.15,18.4,264400.0],["2020-10-02",18.09,18.72,18.011,18.52,204800.0],["2020-10-05",18.7,19.0,18.64,18.84,128200.0],["2020-10-06",19.04,19.55,18.82,18.93,270900.0],["2020-10-07",19.12,19.875,19.0,19.74,165400.0],["2020-10-08",19.9,20.15,19.38,19.68,165100.0],["2020-10-09",19.54,19.975,19.49,19.91,88500.0],["2020-10-12",19.93,20.5,19.82,20.21,139600.0],["2020-10-13",20.08,20.33,19.81,20.25,71000.0],["2020-10-14",20.25,20.47,19.81,19.88,87900.0],["2020-10-15",19.76,20.54,19.64,20.51,118200.0],["2020-10-16",20.45,20.83,20.22,20.4,172400.0],["2020-10-19",20.6,21.01,20.45,20.63,89300.0],["2020-10-20",20.79,21.27,20.51,21.01,102500.0],["2020-10-21",21.0,21.7,20.891,21.42,159300.0],["2020-10-22",21.55,21.7,20.84,21.12,96500.0],["2020-10-23",21.1,21.35,20.59,21.23,162000.0],["2020-10-26",21.22,21.357,20.48,21.12,160400.0],["2020-10-27",21.21,21.21,20.09,20.28,89800.0],["2020-10-28",19.85,20.19,19.27,19.48,183300.0],["2020-10-29",19.51,20.16,19.31,20.06,135000.0],["2020-10-30",19.92,20.44,19.858,20.38,134200.0],["2020-11-02",20.77,21.39,20.77,21.39,112500.0],["2020-11-03",21.71,22.5,21.68,22.41,176800.0],["2020-11-04",22.15,22.5,20.42,21.02,242700.0],["2020-11-05",21.04,21.44,20.43,20.5,341300.0],["2020-11-06",20.78,21.48,20.52,20.77,146800.0],["2020-11-09",22.0,22.72,21.43,21.68,172300.0],["2020-11-10",22.01,22.548,21.62,22.0,188400.0],["2020-11-11",22.24,24.59,21.72,24.06,709800.0],["2020-11-12",24.318,24.318,22.13,22.58,288100.0],["2020-11-13",22.91,23.27,22.3,22.56,104300.0],["2020-11-16",23.98,27.03,23.95,26.15,714500.0],["2020-11-17",26.2,26.363,25.5,25.6,333300.0],["2020-11-18",25.72,27.38,25.55,26.15,281700.0],["2020-11-19",26.1,26.32,25.27,25.58,255100.0],["2020-11-20",25.43,25.93,24.6,25.22,281500.0],["2020-11-23",25.42,26.48,25.22,25.3,295800.0],["2020-11-24",25.92,26.09,25.41,25.95,411100.0],["2020-11-25",25.79,25.82,25.25,25.64,168300.0],["2020-11-27",25.92,25.92,25.24,25.71,80600.0],["2020-11-30",25.85,26.75,25.08,26.3,215800.0],["2020-12-01",26.7,26.88,25.07,25.08,254300.0],["2020-12-02",25.04,25.14,24.51,24.91,244100.0],["2020-12-03",25.13,26.94,25.014,26.44,267900.0],["2020-12-04",27.17,29.13,26.75,28.08,547700.0],["2020-12-07",28.02,28.475,27.1,27.82,182900.0],["2020-12-08",27.74,29.67,27.65,29.34,334100.0],["2020-12-09",29.57,29.97,28.56,28.92,313400.0],["2020-12-10",28.9,29.47,28.43,29.11,262200.0],["2020-12-11",29.2,29.8,27.35,27.7,477100.0],["2020-12-14",28.48,29.25,27.52,27.83,373300.0],["2020-12-15",28.05,28.739,28.0,28.15,266800.0],["2020-12-16",28.22,28.29,27.45,27.69,388100.0],["2020-12-17",28.831,28.831,26.73,27.365,259700.0],["2020-12-18",27.035,28.97,27.035,27.77,398400.0],["2020-12-21",27.64,28.248,27.11,27.42,265800.0],["2020-12-22",27.68,28.33,27.35,27.81,141700.0],["2020-12-23",28.21,28.53,27.62,28.07,204000.0],["2020-12-24",27.99,28.145,27.54,27.63,94600.0],["2020-12-28",28.06,28.59,27.75,28.3,158600.0],["2020-12-29",28.35,28.479,27.51,27.86,136600.0],["2020-12-30",28.0,29.09,27.795,28.95,189400.0],["2020-12-31",28.93,29.49,28.77,29.11,199700.0],["2021-01-04",30.027,30.167,27.56,27.72,234900.0],["2021-01-05",27.69,29.4,27.69,29.06,240800.0],["2021-01-06",29.31,33.22,29.31,32.28,549400.0],["2021-01-07",32.75,33.91,32.3,33.68,329000.0],["2021-01-08",33.81,34.4,32.6,33.58,289600.0],["2021-01-11",33.47,34.39,32.883,34.21,215600.0],["2021-01-12",34.56,36.575,34.05,35.74,240600.0],["2021-01-13",35.75,35.87,34.0,34.27,387900.0],["2021-01-14",34.86,35.55,34.35,34.41,1028200.0],["2021-01-15",34.12,34.92,33.53,34.44,402800.0],["2021-01-19",35.0,36.1,33.75,34.22,735700.0],["2021-01-20",34.37,34.37,33.08,33.57,281200.0],["2021-01-21",33.73,33.844,32.41,32.455,369000.0],["2021-01-22",32.16,32.45,31.51,32.0,467200.0],["2021-01-25",31.67,32.0,28.41,31.18,1162500.0],["2021-01-26",31.37,31.37,30.37,30.43,252600.0],["2021-01-27",29.48,30.07,28.52,29.43,401800.0],["2021-01-28",29.87,30.03,29.29,29.4,317400.0],["2021-01-29",29.47,29.47,28.05,28.42,412000.0],["2021-02-01",29.3,29.46,28.325,29.1,514700.0],["2021-02-02",29.59,29.975,29.05,29.79,1550200.0],["2021-02-03",30.55,30.92,29.67,29.95,396800.0],["2021-02-04",30.05,30.86,29.54,30.66,348400.0],["2021-02-05",31.0,31.0,28.18,29.17,484200.0],["2021-02-08",29.5,29.58,28.13,28.48,557800.0],["2021-02-09",28.5,28.51,27.57,28.01,458800.0],["2021-02-10",28.01,28.26,27.26,27.49,549800.0],["2021-02-11",27.42,27.82,26.69,27.09,510900.0],["2021-02-12",27.33,27.81,26.11,27.74,550200.0],["2021-02-16",28.098,28.098,26.67,26.88,380700.0],["2021-02-17",26.51,27.33,26.26,27.21,357100.0],["2021-02-18",27.1,27.3,26.54,26.9,224200.0],["2021-02-19",27.1,27.71,26.93,27.39,272100.0],["2021-02-22",27.29,29.6,27.21,29.03,692900.0],["2021-02-23",28.89,29.49,27.6,29.17,589700.0],["2021-02-24",29.31,30.68,29.31,30.64,381300.0],["2021-02-25",30.64,30.75,29.92,29.99,399700.0],["2021-02-26",29.89,29.89,28.312,28.94,419300.0],["2021-03-01",29.61,30.6,29.55,30.29,260700.0],["2021-03-02",30.38,30.79,29.41,29.55,249000.0],["2021-03-03",29.55,30.79,29.55,29.95,502000.0],["2021-03-04",29.98,30.34,27.897,28.59,491000.0],["2021-03-05",29.14,29.68,27.25,28.71,284900.0],["2021-03-08",28.81,29.35,28.43,28.65,234000.0],["2021-03-09",29.0,29.32,28.67,29.21,226600.0],["2021-03-10",29.41,30.845,29.29,30.73,249600.0],["2021-03-11",30.95,31.68,30.73,31.56,269400.0],["2021-03-12",31.81,32.97,31.56,32.79,290900.0],["2021-03-15",33.34,33.77,32.68,33.12,395900.0],["2021-03-16",32.88,32.951,31.64,32.39,242000.0],["2021-03-17",32.35,32.8,31.93,32.49,230700.0],["2021-03-18",32.62,34.24,32.51,32.75,356600.0],["2021-03-19",30.58,30.7,29.3,29.36,1956900.0],["2021-03-22",29.14,29.34,28.0,28.6,782400.0],["2021-03-23",28.56,28.619,26.73,27.17,549800.0],["2021-03-24",27.48,27.99,26.72,26.77,580900.0],["2021-03-25",26.53,26.59,25.41,26.5,545800.0],["2021-03-26",27.0,29.2,26.86,29.17,634700.0],["2021-03-29",29.17,29.34,28.05,28.24,354200.0],["2021-03-30",28.24,30.03,28.21,30.02,295700.0],["2021-03-31",30.22,30.84,29.58,29.88,533800.0],["2021-04-01",30.1,30.3,29.02,29.85,376200.0],["2021-04-05",30.14,30.45,29.81,30.12,285000.0],["2021-04-06",29.97,30.5,29.49,29.85,294800.0],["2021-04-07",29.85,30.44,29.733,30.02,476500.0],["2021-04-08",30.01,30.25,29.55,29.86,209100.0],["2021-04-09",30.0,30.32,29.88,30.13,205500.0],["2021-04-12",30.1,30.34,29.82,30.22,185700.0],["2021-04-13",30.11,30.35,29.383,29.6,251000.0],["2021-04-14",29.63,30.4,29.56,29.92,175400.0],["2021-04-15",30.23,30.246,29.47,29.99,215200.0],["2021-04-16",30.2,30.74,29.64,30.62,326400.0],["2021-04-19",30.62,30.7,29.92,30.2,192800.0],["2021-04-20",30.19,30.19,29.59,30.0,254300.0],["2021-04-21",30.0,30.51,29.78,30.38,156700.0],["2021-04-22",30.45,30.79,30.16,30.31,237300.0],["2021-04-23",30.51,31.085,30.34,30.86,206500.0],["2021-04-26",31.1,31.72,31.0,31.33,232900.0],["2021-04-27",31.419,31.419,30.87,31.15,246900.0],["2021-04-28",31.31,31.855,31.12,31.65,188200.0],["2021-04-29",32.0,32.0,31.34,31.825,265100.0],["2021-04-30",31.78,31.9,31.5,31.73,352700.0],["2021-05-03",32.12,32.76,31.81,32.26,243100.0],["2021-05-04",32.13,32.8,31.78,32.61,257300.0],["2021-05-05",32.85,32.98,32.09,32.88,240100.0],["2021-05-06",33.01,33.018,31.62,32.48,430400.0],["2021-05-07",31.75,31.81,29.84,30.95,608200.0],["2021-05-10",31.08,31.71,30.88,31.46,291400.0],["2021-05-11",31.0,31.94,30.75,31.15,316900.0],["2021-05-12",31.03,31.355,29.77,29.98,478600.0],["2021-05-13",29.87,30.67,29.76,30.35,206700.0],["2021-05-14",30.74,31.23,30.4,31.12,128800.0],["2021-05-17",31.09,31.57,30.8,31.53,162500.0],["2021-05-18",31.45,31.825,31.25,31.33,202900.0],["2021-05-19",30.92,31.39,30.44,31.34,369100.0],["2021-05-20",31.34,31.81,30.945,31.19,170000.0],["2021-05-21",31.48,31.59,30.94,31.34,151000.0],["2021-05-24",31.45,31.6,31.25,31.39,137300.0],["2021-05-25",31.39,31.86,31.08,31.28,282900.0],["2021-05-26",31.37,32.2,31.3,31.7,219300.0],["2021-05-27",32.03,32.47,31.68,32.38,329000.0],["2021-05-28",32.29,32.44,31.9,32.21,223900.0],["2021-06-01",32.5,33.17,32.37,32.78,135100.0],["2021-06-02",32.99,32.99,32.34,32.73,147000.0],["2021-06-03",32.71,33.34,32.34,33.2,149800.0],["2021-06-04",33.34,33.66,32.75,33.29,180200.0],["2021-06-07",33.25,33.601,33.13,33.25,368200.0],["2021-06-08",33.3,33.66,33.03,33.54,155900.0],["2021-06-09",33.64,33.74,33.11,33.7,183800.0],["2021-06-10",33.89,34.0,32.37,32.66,664900.0],["2021-06-11",32.98,32.99,32.6,32.95,175100.0],["2021-06-14",33.0,33.73,32.85,33.66,210600.0],["2021-06-15",33.74,33.94,33.41,33.87,185300.0],["2021-06-16",33.82,34.13,33.57,34.08,283600.0],["2021-06-17",34.14,34.34,32.37,32.43,487500.0],["2021-06-18",31.23,31.73,28.92,29.06,447900.0],["2021-06-21",29.45,30.73,29.45,30.45,284600.0],["2021-06-22",30.51,30.6,29.66,30.44,139000.0],["2021-06-23",30.916,30.916,29.89,30.28,229800.0],["2021-06-24",30.52,31.4,30.37,31.34,318700.0],["2021-06-25",31.61,32.165,31.03,31.12,918300.0],["2021-06-28",31.13,31.13,30.16,30.74,219900.0],["2021-06-29",31.67,31.67,30.33,30.91,185000.0],["2021-06-30",30.91,32.11,30.76,31.4,233500.0],["2021-07-01",31.73,31.905,31.02,31.45,102900.0],["2021-07-02",31.7,31.7,31.1,31.27,121200.0],["2021-07-06",31.33,31.52,29.76,30.65,119000.0],["2021-07-07",30.59,31.0,30.15,30.56,114400.0],["2021-07-08",29.92,30.46,29.39,29.98,177000.0],["2021-07-09",30.47,30.96,30.21,30.77,108900.0],["2021-07-12",30.5,30.9,29.98,30.82,127500.0],["2021-07-13",30.76,30.93,30.299,30.5,145200.0],["2021-07-14",30.82,31.0,30.09,30.69,247400.0],["2021-07-15",30.5,31.14,30.36,30.98,302500.0],["2021-07-16",31.26,31.8,30.59,30.78,333600.0],["2021-07-19",30.41,31.04,29.98,30.6,206300.0],["2021-07-20",30.75,32.12,30.67,31.47,231700.0],["2021-07-21",31.79,32.49,31.79,32.35,227800.0],["2021-07-22",32.23,32.97,31.845,32.64,182000.0],["2021-07-23",32.76,34.38,32.665,33.82,405400.0],["2021-07-26",33.75,34.27,32.935,33.06,135700.0],["2021-07-27",32.76,33.04,31.955,32.39,121500.0],["2021-07-28",32.63,33.65,32.19,33.08,136300.0],["2021-07-29",33.34,33.99,33.04,33.51,123100.0],["2021-07-30",33.51,34.187,33.285,33.58,88800.0],["2021-08-02",33.89,34.8,32.51,32.76,156800.0],["2021-08-03",32.85,32.93,32.25,32.61,163100.0],["2021-08-04",31.715,32.75,31.715,32.5,97400.0],["2021-08-05",32.77,33.46,32.69,33.21,131400.0],["2021-08-06",30.83,32.07,29.5,32.03,488400.0],["2021-08-09",32.1,32.86,31.87,32.62,178200.0],["2021-08-10",32.75,34.1,32.65,33.86,203500.0],["2021-08-11",34.13,34.39,33.63,34.01,253100.0],["2021-08-12",34.15,34.53,33.57,34.47,213200.0],["2021-08-13",34.58,34.59,34.04,34.18,166000.0],["2021-08-16",34.14,34.14,32.96,33.08,187900.0],["2021-08-17",32.77,33.32,32.45,33.02,161700.0],["2021-08-18",32.93,33.75,32.46,32.86,221300.0],["2021-08-19",32.52,33.01,32.14,32.28,137500.0],["2021-08-20",32.28,33.1,32.21,32.86,100700.0],["2021-08-23",33.14,33.37,32.485,32.52,96700.0],["2021-08-24",32.68,33.43,32.68,33.37,88800.0],["2021-08-25",33.37,33.92,33.02,33.09,222400.0],["2021-08-26",33.25,33.62,32.5,32.71,234400.0],["2021-08-27",32.73,33.79,32.73,33.45,233200.0],["2021-08-30",33.65,33.68,33.25,33.56,88700.0],["2021-08-31",33.76,33.81,33.16,33.47,124600.0],["2021-09-01",33.73,33.93,33.02,33.3,90600.0],["2021-09-02",33.49,34.56,33.385,34.49,116900.0],["2021-09-03",34.39,34.78,33.81,34.0,168300.0],["2021-09-07",34.0,34.247,33.51,33.57,114900.0],["2021-09-08",33.49,33.82,33.3,33.6,181700.0],["2021-09-09",33.67,34.2,33.38,33.81,191000.0],["2021-09-10",33.95,34.47,33.435,33.6,123600.0],["2021-09-13",33.89,34.358,33.6,33.95,85200.0],["2021-09-14",34.18,34.18,33.44,33.6,98600.0],["2021-09-15",33.68,35.0,33.28,34.93,321200.0],["2021-09-16",35.0,35.0,33.715,33.88,197100.0],["2021-09-17",33.67,34.09,33.08,33.81,334900.0],["2021-09-20",32.99,33.67,32.342,33.25,129300.0],["2021-09-21",33.46,33.46,32.38,32.57,146600.0],["2021-09-22",32.93,33.37,32.627,32.87,86700.0],["2021-09-23",33.08,33.92,32.69,33.68,116400.0],["2021-09-24",33.65,33.97,33.51,33.8,54200.0],["2021-09-27",33.87,35.11,33.87,34.69,115000.0],["2021-09-28",34.71,34.733,33.845,34.2,92500.0],["2021-09-29",33.0,34.7,32.79,34.35,104200.0],["2021-09-30",34.49,35.0,33.27,33.37,185400.0],["2021-10-01",33.69,33.72,32.66,33.47,218900.0],["2021-10-04",33.4,33.87,33.03,33.58,129900.0],["2021-10-05",33.61,34.13,33.308,33.61,92700.0],["2021-10-06",33.27,33.55,32.75,33.5,93200.0],["2021-10-07",33.78,34.46,33.78,34.1,166800.0],["2021-10-08",34.23,34.29,33.32,33.77,51400.0],["2021-10-11",33.94,34.055,33.065,33.62,47600.0],["2021-10-12",33.67,34.23,33.42,33.98,115800.0],["2021-10-13",34.17,34.28,33.4,33.82,93200.0],["2021-10-14",34.15,34.79,34.15,34.75,81000.0],["2021-10-15",35.17,35.69,34.67,34.74,200600.0],["2021-10-18",34.68,34.98,34.46,34.69,76800.0],["2021-10-19",35.0,35.4,34.48,34.68,127800.0],["2021-10-20",34.7,34.715,34.382,34.5,157200.0],["2021-10-21",34.49,34.88,34.21,34.38,126100.0],["2021-10-22",34.45,34.615,33.91,34.22,134100.0],["2021-10-25",33.98,34.49,33.665,34.28,210400.0],["2021-10-26",34.63,35.66,33.86,35.6,217900.0],["2021-10-27",35.43,35.908,34.2,34.28,89900.0],["2021-10-28",34.53,35.4,34.51,35.22,125200.0],["2021-10-29",35.33,36.24,35.25,35.61,203900.0],["2021-11-01",35.86,37.63,35.69,36.92,178400.0],["2021-11-02",37.35,37.5,36.534,37.26,138300.0],["2021-11-03",37.3,38.77,37.16,38.65,160900.0],["2021-11-04",38.87,40.65,38.65,40.55,199000.0],["2021-11-05",40.99,42.36,40.99,41.43,205400.0],["2021-11-08",44.99,44.99,41.8,42.15,356600.0],["2021-11-09",42.05,42.22,40.96,41.23,162700.0],["2021-11-10",41.05,41.67,40.43,41.0,106100.0],["2021-11-11",40.96,41.42,40.55,40.93,116000.0],["2021-11-12",41.2,41.33,40.32,40.73,99800.0],["2021-11-15",40.83,40.9,39.79,40.47,123100.0],["2021-11-16",40.36,40.73,39.755,40.53,179400.0],["2021-11-17",40.13,40.78,39.61,39.9,87200.0],["2021-11-18",40.59,40.59,39.181,39.83,130000.0],["2021-11-19",38.3,40.0,38.3,39.23,216500.0],["2021-11-22",39.38,39.724,38.28,39.12,218400.0],["2021-11-23",38.17,38.17,35.03,37.06,396400.0],["2021-11-24",37.07,37.625,36.5,36.75,210400.0],["2021-11-26",35.43,36.145,35.3,35.98,183300.0],["2021-11-29",36.49,36.92,35.705,35.96,352400.0],["2021-11-30",35.77,35.981,33.93,34.54,287400.0],["2021-12-01",35.34,35.88,34.16,34.71,384200.0],["2021-12-02",34.75,35.21,34.0,34.14,229600.0],["2021-12-03",34.29,34.35,32.715,32.88,213600.0],["2021-12-06",33.45,33.84,32.69,33.5,295300.0],["2021-12-07",34.43,34.535,33.49,33.61,155600.0],["2021-12-08",33.6,33.61,33.18,33.46,129200.0],["2021-12-09",33.34,33.69,32.31,32.38,228300.0],["2021-12-10",32.5,33.0,31.9,32.82,441600.0],["2021-12-13",32.95,33.46,32.7,33.3,206900.0],["2021-12-14",33.23,33.75,32.92,33.42,312000.0],["2021-12-15",33.5,33.61,32.6,33.46,440000.0],["2021-12-16",33.7,33.98,31.43,31.58,268200.0],["2021-12-17",31.5,31.635,29.85,29.92,418500.0],["2021-12-20",29.25,29.415,28.1,28.85,231100.0],["2021-12-21",28.94,28.97,28.44,28.73,310400.0],["2021-12-22",28.8,29.35,28.2,29.17,263300.0],["2021-12-23",29.21,30.005,28.94,29.34,191600.0],["2021-12-27",29.45,30.08,29.115,30.0,217800.0],["2021-12-28",29.95,30.122,29.41,29.94,301400.0],["2021-12-29",29.93,30.43,29.69,30.0,483500.0],["2021-12-30",30.4,30.5,29.42,29.52,173800.0],["2021-12-31",29.38,29.819,29.04,29.41,196800.0],["2022-01-03",29.46,30.3,29.46,30.0,167800.0],["2022-01-04",30.11,30.23,29.37,29.72,161500.0],["2022-01-05",29.73,29.81,28.1,28.14,150500.0],["2022-01-06",28.26,28.41,27.56,28.26,215400.0],["2022-01-07",28.81,28.91,28.24,28.58,184500.0],["2022-01-10",28.19,28.87,27.35,27.7,308100.0],["2022-01-11",27.65,27.84,27.0,27.79,318000.0],["2022-01-12",28.08,28.82,26.97,27.24,469500.0],["2022-01-13",27.4,27.669,26.51,26.62,251100.0],["2022-01-14",26.27,26.91,25.83,26.71,301400.0],["2022-01-18",26.6,26.6,25.05,25.1,196400.0],["2022-01-19",25.05,25.16,23.75,23.79,306300.0],["2022-01-20",23.96,24.98,23.47,23.57,404700.0],["2022-01-21",23.31,24.01,22.93,22.96,414100.0],["2022-01-24",22.31,24.95,22.31,24.87,479200.0],["2022-01-25",24.23,25.91,24.23,25.81,741600.0],["2022-01-26",26.25,26.977,25.0,25.31,536600.0],["2022-01-27",25.54,27.64,25.14,25.27,414700.0],["2022-01-28",25.2,26.36,24.82,26.34,458500.0],["2022-01-31",26.05,27.48,26.05,26.24,1208700.0],["2022-02-01",26.34,26.97,26.0,26.91,425400.0],["2022-02-02",26.93,27.5,25.87,25.9,306900.0],["2022-02-03",25.68,26.36,25.37,25.37,279200.0],["2022-02-04",26.25,27.24,25.35,26.48,446600.0],["2022-02-07",27.11,27.19,26.26,26.46,374500.0],["2022-02-08",26.36,27.41,26.36,27.16,486100.0],["2022-02-09",27.46,27.89,26.66,26.93,349500.0],["2022-02-10",26.645,27.23,25.79,25.94,342200.0],["2022-02-11",25.96,26.51,25.35,25.9,335400.0],["2022-02-14",26.16,27.01,26.04,26.54,410000.0],["2022-02-15",26.9,28.03,26.9,27.67,614700.0],["2022-02-16",27.56,28.42,27.55,28.04,286400.0],["2022-02-17",27.73,27.95,27.09,27.41,196300.0],["2022-02-18",27.38,27.68,26.926,27.05,284200.0],["2022-02-22",26.85,28.43,26.82,27.93,547800.0],["2022-02-23",28.4,28.4,25.82,25.99,423000.0],["2022-02-24",25.42,26.98,25.202,26.92,426700.0],["2022-02-25",27.05,27.6,26.41,27.4,230500.0],["2022-02-28",27.3,27.56,26.32,26.76,481000.0],["2022-03-01",26.9,26.91,25.11,25.25,396800.0],["2022-03-02",25.52,26.09,25.5,25.63,388800.0],["2022-03-03",25.77,26.71,25.77,26.66,288700.0],["2022-03-04",26.28,26.435,25.61,25.9,246000.0],["2022-03-07",26.215,26.39,25.27,25.83,296500.0],["2022-03-08",26.05,26.71,25.95,26.28,392200.0],["2022-03-09",26.84,26.99,26.24,26.38,231600.0],["2022-03-10",26.07,27.03,25.87,26.91,224700.0],["2022-03-11",27.02,27.2,26.625,26.74,204000.0],["2022-03-14",26.81,26.86,25.508,25.59,250300.0],["2022-03-15",25.81,26.56,25.71,26.47,283500.0],["2022-03-16",26.69,27.312,26.021,26.62,399700.0],["2022-03-17",26.7,27.36,26.43,26.89,307800.0],["2022-03-18",25.63,26.89,25.54,25.56,1960100.0],["2022-03-21",26.05,26.83,25.56,25.8,485400.0],["2022-03-22",25.9,26.22,25.055,25.14,365100.0],["2022-03-23",25.0,25.02,24.015,24.26,283800.0],["2022-03-24",24.41,25.321,24.159,25.27,556300.0],["2022-03-25",25.22,25.695,24.93,25.12,548200.0],["2022-03-28",25.32,25.68,24.86,25.68,245100.0],["2022-03-29",25.81,26.49,25.7,26.28,238600.0],["2022-03-30",26.3,26.96,26.2,26.4,287800.0],["2022-03-31",26.24,26.53,26.15,26.18,244900.0],["2022-04-01",26.41,27.22,26.4,27.19,337900.0],["2022-04-04",27.25,27.345,26.27,26.9,251700.0],["2022-04-05",26.83,26.99,26.36,26.55,172600.0],["2022-04-06",26.35,26.65,26.13,26.18,252600.0],["2022-04-07",26.14,26.32,25.39,26.11,290800.0],["2022-04-08",26.09,26.4,25.86,25.9,197100.0],["2022-04-11",25.71,26.239,25.584,26.03,214900.0],["2022-04-12",26.24,26.903,26.24,26.73,161300.0],["2022-04-13",26.9,27.17,26.74,26.955,167600.0],["2022-04-14",27.12,28.145,27.012,27.84,240300.0],["2022-04-18",27.71,28.43,27.51,27.58,265400.0],["2022-04-19",27.33,27.81,27.215,27.62,265400.0],["2022-04-20",27.92,27.963,27.495,27.61,93800.0],["2022-04-21",27.78,27.92,26.385,26.63,186900.0],["2022-04-22",26.57,27.17,26.16,26.42,193000.0],["2022-04-25",26.15,26.45,25.61,26.45,218600.0],["2022-04-26",28.68,28.68,26.11,26.16,385100.0],["2022-04-27",25.91,26.08,25.59,25.7,203500.0],["2022-04-28",25.79,26.32,25.075,26.22,234000.0],["2022-04-29",26.15,26.66,25.7,25.81,240200.0],["2022-05-02",25.71,26.01,25.11,25.87,376800.0],["2022-05-03",25.95,26.4,25.83,26.14,198300.0],["2022-05-04",26.06,27.59,26.06,27.52,190100.0],["2022-05-05",27.28,27.29,25.785,26.2,221600.0],["2022-05-06",25.68,26.205,23.28,24.13,542500.0],["2022-05-09",23.55,23.55,20.42,20.73,965500.0],["2022-05-10",20.7,21.015,19.51,19.87,619700.0],["2022-05-11",20.74,21.89,20.23,20.87,516000.0],["2022-05-12",20.72,21.47,20.45,21.06,320500.0],["2022-05-13",21.68,22.04,21.18,21.7,243600.0],["2022-05-16",21.7,22.665,21.41,22.54,248700.0],["2022-05-17",22.96,23.34,22.33,22.5,185600.0],["2022-05-18",22.41,24.44,22.38,22.49,354600.0],["2022-05-19",22.07,22.96,21.76,22.64,201900.0],["2022-05-20",22.92,22.92,21.34,21.75,182400.0],["2022-05-23",21.8,22.26,21.45,21.85,194400.0],["2022-05-24",21.55,21.88,21.16,21.54,217400.0],["2022-05-25",21.38,22.17,21.38,22.0,228300.0],["2022-05-26",22.24,23.04,22.24,22.77,229800.0],["2022-05-27",22.81,23.65,22.795,23.45,156900.0],["2022-05-31",23.3,23.3,22.665,22.99,289700.0],["2022-06-01",23.0,23.02,22.24,22.7,157900.0],["2022-06-02",22.77,23.43,22.7,23.18,281100.0],["2022-06-03",23.14,23.19,22.73,22.9,133700.0],["2022-06-06",23.0,23.44,22.96,23.24,154700.0],["2022-06-07",23.12,24.4,22.82,24.33,181400.0],["2022-06-08",24.36,24.36,23.54,23.58,194000.0],["2022-06-09",23.35,23.7,23.17,23.28,135800.0],["2022-06-10",23.02,23.05,22.38,22.63,121700.0],["2022-06-13",21.95,22.178,21.21,21.36,195700.0],["2022-06-14",21.29,21.551,20.825,21.1,135800.0],["2022-06-15",21.53,21.835,20.99,21.51,179200.0],["2022-06-16",21.02,21.124,19.26,19.5,247800.0],["2022-06-17",19.7,19.98,19.3,19.54,440400.0],["2022-06-21",19.69,20.58,19.3,19.62,268200.0],["2022-06-22",19.19,19.83,19.015,19.16,229700.0],["2022-06-23",19.09,19.52,19.055,19.5,188400.0],["2022-06-24",19.8,20.75,19.77,20.75,441900.0],["2022-06-27",20.95,21.5,20.68,21.03,290000.0],["2022-06-28",21.13,21.28,20.385,20.42,132500.0],["2022-06-29",20.54,20.73,19.83,20.34,141100.0],["2022-06-30",19.89,20.99,19.79,20.94,158400.0],["2022-07-01",20.83,21.17,20.07,20.58,238200.0],["2022-07-05",20.44,20.55,19.35,20.49,139400.0],["2022-07-06",20.57,20.64,20.013,20.37,85600.0],["2022-07-07",20.69,21.235,20.34,20.77,325800.0],["2022-07-08",20.97,20.998,20.17,20.6,186100.0],["2022-07-11",20.42,20.43,19.81,19.98,108000.0],["2022-07-12",19.8,20.3,19.57,19.68,134400.0],["2022-07-13",19.7,19.7,19.241,19.47,104400.0],["2022-07-14",19.02,19.97,18.89,19.9,146100.0],["2022-07-15",20.46,20.97,19.755,20.78,166900.0],["2022-07-18",20.93,21.41,20.74,21.19,146200.0],["2022-07-19",21.53,22.45,21.53,22.13,128100.0],["2022-07-20",22.18,22.74,22.108,22.51,129500.0],["2022-07-21",22.14,22.88,21.92,22.86,134700.0],["2022-07-22",22.79,23.025,21.98,22.2,131400.0],["2022-07-25",22.43,22.77,21.87,22.18,96800.0],["2022-07-26",21.98,22.21,21.73,22.1,100800.0],["2022-07-27",22.12,22.54,21.98,22.36,96000.0],["2022-07-28",22.64,23.48,22.51,23.35,158800.0],["2022-07-29",23.23,23.91,23.06,23.78,165800.0],["2022-08-01",23.48,23.66,23.058,23.57,109500.0],["2022-08-02",23.38,23.85,23.182,23.39,69800.0],["2022-08-03",23.63,23.63,23.19,23.45,89600.0],["2022-08-04",23.5,23.97,23.28,23.63,156000.0],["2022-08-05",24.19,27.07,24.11,26.96,273500.0],["2022-08-08",27.54,30.26,26.48,29.5,473300.0],["2022-08-09",29.16,29.83,28.28,28.96,239200.0],["2022-08-10",29.37,30.0,29.33,29.7,184800.0],["2022-08-11",30.17,30.17,29.11,29.21,286500.0],["2022-08-12",29.49,29.49,28.37,28.79,503500.0],["2022-08-15",28.58,30.51,28.51,30.47,389300.0],["2022-08-16",30.07,30.91,29.71,30.7,197500.0],["2022-08-17",30.85,30.85,29.4,29.7,237200.0],["2022-08-18",29.83,30.15,29.36,29.9,179800.0],["2022-08-19",29.98,30.53,29.66,30.21,222400.0],["2022-08-22",29.68,29.77,29.1,29.44,198000.0],["2022-08-23",29.35,30.22,29.227,29.96,193100.0],["2022-08-24",29.8,30.53,29.64,30.47,178100.0],["2022-08-25",30.65,30.67,30.135,30.61,153600.0],["2022-08-26",30.56,30.81,30.27,30.38,168100.0],["2022-08-29",29.79,30.78,29.79,30.33,106400.0],["2022-08-30",30.35,30.35,28.63,28.73,198400.0],["2022-08-31",28.97,29.309,28.585,29.26,101500.0],["2022-09-01",28.96,29.34,28.72,29.18,119400.0],["2022-09-02",29.51,29.82,28.75,29.15,102100.0],["2022-09-06",29.05,29.62,28.83,29.59,184700.0],["2022-09-07",29.41,30.42,29.41,30.21,151900.0],["2022-09-08",29.98,31.47,29.76,31.46,181900.0],["2022-09-09",31.55,31.71,30.1,30.35,375000.0],["2022-09-12",30.05,30.05,26.74,28.67,458400.0],["2022-09-13",27.83,29.33,27.75,29.3,194200.0],["2022-09-14",29.15,29.49,28.445,28.89,131400.0],["2022-09-15",28.56,29.08,28.28,28.54,116600.0],["2022-09-16",28.23,28.76,27.825,28.66,386400.0],["2022-09-19",28.49,28.885,27.07,28.73,126300.0],["2022-09-20",28.7,28.7,27.91,28.3,133600.0],["2022-09-21",28.42,29.12,28.02,28.38,166700.0],["2022-09-22",28.3,28.3,27.09,27.42,162900.0],["2022-09-23",27.01,27.22,25.66,26.12,139600.0],["2022-09-26",25.75,26.7,25.5,25.75,114300.0],["2022-09-27",26.03,26.27,25.43,25.87,172700.0],["2022-09-28",26.04,27.02,26.0,26.75,130500.0],["2022-09-29",26.39,26.39,25.42,25.85,173400.0],["2022-09-30",25.89,26.74,25.487,26.23,258000.0],["2022-10-03",26.67,27.405,26.439,27.11,131100.0],["2022-10-04",27.57,28.57,27.57,28.54,102400.0],["2022-10-05",27.94,28.63,27.41,28.5,178000.0],["2022-10-06",28.35,28.94,28.02,28.18,123700.0],["2022-10-07",27.92,28.01,27.09,27.35,126700.0],["2022-10-10",27.4,27.85,26.82,26.87,103600.0],["2022-10-11",26.8,27.47,26.38,27.41,127300.0],["2022-10-12",27.4,27.4,26.6,27.04,106600.0],["2022-10-13",26.69,27.95,26.485,27.91,126800.0],["2022-10-14",28.08,28.38,27.07,27.1,126400.0],["2022-10-17",27.47,28.68,27.26,28.63,125400.0],["2022-10-18",29.1,29.63,29.03,29.48,129500.0],["2022-10-19",29.0,29.355,28.55,29.07,120800.0],["2022-10-20",29.02,29.32,28.39,28.64,256000.0],["2022-10-21",28.91,29.76,28.647,29.52,190300.0],["2022-10-24",29.74,29.97,29.44,29.77,142400.0],["2022-10-25",30.0,31.22,30.0,30.93,155800.0],["2022-10-26",31.11,32.48,30.99,32.17,169400.0],["2022-10-27",32.5,32.95,31.75,31.79,235700.0],["2022-10-28",31.84,32.08,31.25,31.34,225000.0],["2022-10-31",31.18,31.44,31.02,31.14,178700.0],["2022-11-01",31.43,31.75,30.8,31.54,123900.0],["2022-11-02",31.5,31.5,29.79,29.79,142000.0],["2022-11-03",29.41,30.649,29.41,30.49,161800.0],["2022-11-04",31.01,31.191,30.11,30.25,169300.0],["2022-11-07",30.53,30.53,29.22,29.46,224900.0],["2022-11-08",29.54,29.57,28.76,29.15,265500.0],["2022-11-09",29.04,29.105,28.2,28.24,143900.0],["2022-11-10",29.26,31.01,28.825,30.94,236600.0],["2022-11-11",30.96,31.855,30.78,30.88,132800.0],["2022-11-14",30.83,31.16,29.95,30.57,100800.0],["2022-11-15",30.86,31.7,30.09,31.55,176700.0],["2022-11-16",31.55,31.65,30.76,31.33,93300.0],["2022-11-17",30.93,31.74,30.839,31.71,91300.0],["2022-11-18",32.45,32.45,31.3,32.0,127900.0],["2022-11-21",32.01,32.72,31.76,32.52,135800.0],["2022-11-22",32.81,32.98,26.83,27.29,245300.0],["2022-11-23",26.98,28.15,26.075,27.57,224700.0],["2022-11-25",27.86,30.258,27.58,29.28,140100.0],["2022-11-28",29.07,29.548,27.41,27.5,225400.0],["2022-11-29",27.5,28.16,27.5,27.51,232700.0],["2022-11-30",27.52,28.66,26.9,28.6,305300.0],["2022-12-01",28.73,28.9,27.08,28.58,166000.0],["2022-12-02",28.11,29.84,27.86,29.58,180300.0],["2022-12-05",29.6,29.71,28.14,28.37,294300.0],["2022-12-06",28.44,28.67,27.72,27.84,177400.0],["2022-12-07",27.6,28.29,26.86,27.27,292000.0],["2022-12-08",27.69,27.69,26.43,26.7,253400.0],["2022-12-09",26.53,26.53,25.01,25.17,320800.0],["2022-12-12",25.3,26.28,24.28,26.26,377400.0],["2022-12-13",27.37,27.84,26.77,27.13,258800.0],["2022-12-14",27.17,28.66,27.07,27.96,297300.0],["2022-12-15",27.62,28.1,26.47,26.55,268500.0],["2022-12-16",26.31,26.85,25.92,26.62,379800.0],["2022-12-19",26.63,26.98,25.72,26.47,256400.0],["2022-12-20",26.35,27.26,25.914,26.46,109300.0],["2022-12-21",26.65,27.09,26.396,26.59,181900.0],["2022-12-22",26.43,26.98,26.11,26.93,114900.0],["2022-12-23",26.9,27.21,26.49,26.87,110100.0],["2022-12-27",26.84,27.19,26.515,26.74,123200.0],["2022-12-28",26.8,27.42,26.71,26.95,159300.0],["2022-12-29",27.24,27.419,26.73,26.94,131100.0],["2022-12-30",26.7,26.865,26.24,26.69,141900.0],["2023-01-03",27.03,27.26,26.0,26.1,107200.0],["2023-01-04",26.21,26.37,25.72,25.99,97100.0],["2023-01-05",25.83,26.35,25.61,26.11,87000.0],["2023-01-06",26.45,26.9,25.97,26.67,104000.0],["2023-01-09",26.93,27.33,26.73,26.73,118800.0],["2023-01-10",26.85,27.48,26.6,27.48,63000.0],["2023-01-11",27.64,28.21,27.46,28.16,72200.0],["2023-01-12",28.29,29.07,28.055,29.03,118000.0],["2023-01-13",28.66,28.843,26.98,27.64,201500.0],["2023-01-17",27.53,27.63,26.235,26.41,274200.0],["2023-01-18",26.67,27.53,26.62,26.74,184100.0],["2023-01-19",26.69,26.69,25.245,25.71,170200.0],["2023-01-20",26.14,26.388,25.585,26.14,310300.0],["2023-01-23",26.14,26.72,26.07,26.26,155400.0],["2023-01-24",26.16,26.49,26.13,26.31,137000.0],["2023-01-25",26.11,27.38,25.84,27.32,116800.0],["2023-01-26",27.46,27.77,26.935,27.19,122500.0],["2023-01-27",27.08,28.2,26.92,27.92,126200.0],["2023-01-30",27.64,28.1,27.47,27.6,92700.0],["2023-01-31",27.64,28.33,27.63,28.29,203100.0],["2023-02-01",28.18,28.67,27.48,28.32,119600.0],["2023-02-02",28.58,29.01,28.455,28.98,99600.0],["2023-02-03",28.7,28.97,28.51,28.71,73000.0],["2023-02-06",28.48,28.71,27.85,28.15,115100.0],["2023-02-07",28.05,28.25,27.45,28.17,146300.0],["2023-02-08",28.01,28.26,27.63,27.71,177900.0],["2023-02-09",27.73,28.26,27.12,27.16,164800.0],["2023-02-10",26.47,27.7,26.47,26.59,231300.0],["2023-02-13",26.61,27.313,26.34,27.13,269000.0],["2023-02-14",27.04,28.63,26.92,28.36,208500.0],["2023-02-15",28.07,30.32,27.938,30.13,213100.0],["2023-02-16",29.66,30.94,28.02,29.54,283500.0],["2023-02-17",29.73,29.77,28.25,29.25,158800.0],["2023-02-21",28.86,29.426,27.31,27.37,197700.0],["2023-02-22",27.42,27.6,26.55,26.64,159800.0],["2023-02-23",26.79,27.743,26.69,27.07,125200.0],["2023-02-24",26.65,27.57,26.44,27.56,105500.0],["2023-02-27",27.66,28.03,27.28,27.33,96300.0],["2023-02-28",27.33,27.69,26.76,27.05,158600.0],["2023-03-01",27.08,27.82,27.08,27.39,109400.0],["2023-03-02",27.16,27.76,26.765,27.43,76000.0],["2023-03-03",27.52,28.26,27.05,28.1,194300.0],["2023-03-06",28.08,28.1,27.49,27.97,194400.0],["2023-03-07",28.0,28.23,27.17,27.87,235400.0],["2023-03-08",27.86,27.86,27.25,27.49,162900.0],["2023-03-09",27.61,27.61,26.24,26.29,196900.0],["2023-03-10",26.21,26.34,25.13,25.38,227300.0],["2023-03-13",24.8,25.88,24.57,25.5,180900.0],["2023-03-14",26.18,26.625,26.09,26.37,255100.0],["2023-03-15",25.6,26.185,24.98,26.15,623300.0],["2023-03-16",25.71,27.63,25.57,26.85,257400.0],["2023-03-17",26.45,26.82,26.08,26.14,332000.0],["2023-03-20",26.4,26.95,26.038,26.77,208400.0],["2023-03-21",27.12,27.8,27.12,27.64,147500.0],["2023-03-22",27.52,27.59,26.63,26.63,109700.0],["2023-03-23",26.76,27.12,26.28,26.59,122600.0],["2023-03-24",26.35,26.97,26.0,26.75,130600.0],["2023-03-27",27.03,27.16,26.59,26.8,127000.0],["2023-03-28",26.65,27.02,26.57,26.8,115500.0],["2023-03-29",27.17,27.17,26.27,26.8,162300.0],["2023-03-30",27.1,27.145,26.49,26.71,89400.0],["2023-03-31",26.97,27.11,26.72,26.94,177900.0],["2023-04-03",26.95,27.039,25.735,25.86,136300.0],["2023-04-04",25.98,26.28,24.925,25.01,155500.0],["2023-04-05",24.8,24.84,24.122,24.75,225500.0],["2023-04-06",24.77,25.11,24.57,24.93,105600.0],["2023-04-10",24.65,25.33,24.65,25.22,159000.0],["2023-04-11",25.29,25.84,25.19,25.31,145600.0],["2023-04-12",25.52,26.083,25.28,25.63,90900.0],["2023-04-13",25.78,25.78,24.98,25.28,115700.0],["2023-04-14",25.34,25.54,24.885,24.94,98200.0],["2023-04-17",24.93,25.9,24.83,25.53,80700.0],["2023-04-18",25.58,26.06,25.57,25.84,106500.0],["2023-04-19",25.63,25.925,25.41,25.9,149400.0],["2023-04-20",25.7,26.05,25.28,25.51,94000.0],["2023-04-21",25.49,25.98,25.395,25.67,286800.0],["2023-04-24",25.72,26.6,25.72,26.55,81500.0],["2023-04-25",26.28,26.53,25.95,26.04,73800.0],["2023-04-26",25.8,25.94,25.28,25.41,76200.0],["2023-04-27",25.45,26.12,25.45,25.72,102800.0],["2023-04-28",25.64,26.45,25.64,25.94,127100.0],["2023-05-01",25.81,26.35,25.45,25.71,138800.0],["2023-05-02",25.65,25.91,25.143,25.79,91100.0],["2023-05-03",25.86,26.24,25.3,25.34,155600.0],["2023-05-04",25.07,25.14,24.2,24.36,164400.0],["2023-05-05",26.0,27.97,25.84,27.86,257800.0],["2023-05-08",28.09,28.66,27.41,27.93,148500.0],["2023-05-09",27.79,28.089,27.22,27.9,197900.0],["2023-05-10",28.39,28.39,27.94,28.33,103000.0],["2023-05-11",28.08,28.54,27.94,28.4,113900.0],["2023-05-12",28.41,28.85,28.41,28.65,147300.0],["2023-05-15",28.71,28.82,28.08,28.39,80400.0],["2023-05-16",28.05,28.38,27.43,27.5,103700.0],["2023-05-17",27.74,28.68,27.4,28.5,136900.0],["2023-05-18",28.42,28.83,28.12,28.72,139500.0],["2023-05-19",29.21,29.94,28.55,29.39,206000.0],["2023-05-22",29.4,29.85,29.21,29.76,121100.0],["2023-05-23",29.57,30.22,29.435,29.67,143900.0],["2023-05-24",29.49,29.49,28.73,28.85,95600.0],["2023-05-25",28.7,29.05,28.29,28.84,91700.0],["2023-05-26",28.77,29.11,28.53,28.99,103700.0],["2023-05-30",29.16,31.18,28.955,29.05,147800.0],["2023-05-31",29.03,29.25,27.325,27.67,186900.0],["2023-06-01",27.67,28.34,27.41,28.34,182000.0],["2023-06-02",28.82,30.09,28.82,30.06,186300.0],["2023-06-05",30.06,30.06,29.12,29.34,145100.0],["2023-06-06",29.22,31.01,29.22,30.89,149800.0],["2023-06-07",31.19,32.28,30.75,32.17,177700.0],["2023-06-08",31.95,31.95,31.115,31.31,95400.0],["2023-06-09",31.12,31.96,30.89,31.92,144100.0],["2023-06-12",31.91,32.595,31.64,32.34,140100.0],["2023-06-13",32.36,33.1,32.159,32.62,141000.0],["2023-06-14",32.62,32.935,32.11,32.79,173400.0],["2023-06-15",32.79,32.96,32.172,32.85,146000.0],["2023-06-16",32.93,33.044,32.51,32.88,245800.0],["2023-06-20",32.62,33.5,32.62,33.47,181400.0],["2023-06-21",33.16,34.19,32.84,34.18,275400.0],["2023-06-22",33.96,34.44,33.36,33.39,326800.0],["2023-06-23",33.1,33.1,32.35,32.4,410500.0],["2023-06-26",32.28,33.17,32.26,32.5,241200.0],["2023-06-27",32.73,33.98,32.71,33.85,278200.0],["2023-06-28",34.05,34.27,32.49,32.58,451900.0],["2023-06-29",32.73,33.16,32.419,32.61,440100.0],["2023-06-30",32.9,32.9,31.29,31.39,381300.0],["2023-07-03",31.38,31.68,30.96,31.11,180700.0],["2023-07-05",31.13,31.36,30.21,30.35,318400.0],["2023-07-06",30.03,30.2,28.73,28.78,335100.0],["2023-07-07",28.78,29.39,28.56,28.89,310300.0],["2023-07-10",28.74,29.28,28.5,29.08,400500.0],["2023-07-11",29.23,29.55,28.89,29.47,330200.0],["2023-07-12",29.97,29.97,28.18,28.26,429200.0],["2023-07-13",28.23,28.94,27.96,28.82,277200.0],["2023-07-14",29.04,29.04,28.37,28.93,265100.0],["2023-07-17",28.9,29.73,28.748,29.73,357200.0],["2023-07-18",29.84,31.44,29.84,31.17,399800.0],["2023-07-19",31.24,31.36,30.14,30.35,441300.0],["2023-07-20",30.52,30.705,29.94,30.2,252400.0],["2023-07-21",30.39,30.52,28.76,29.09,451300.0],["2023-07-24",29.07,29.38,28.77,29.11,193300.0],["2023-07-25",28.96,29.49,28.77,28.82,149300.0],["2023-07-26",28.76,29.12,28.519,28.79,185100.0],["2023-07-27",28.91,28.95,28.16,28.58,204200.0],["2023-07-28",28.8,29.12,28.4,28.71,297900.0],["2023-07-31",28.71,29.6,28.61,29.4,542000.0],["2023-08-01",29.2,30.4,28.89,29.53,375000.0],["2023-08-02",29.63,32.99,29.11,32.89,890400.0],["2023-08-03",33.14,34.05,32.63,34.02,451100.0],["2023-08-04",33.81,34.45,33.44,34.19,293400.0],["2023-08-07",34.44,34.95,33.72,33.99,207500.0],["2023-08-08",33.65,33.97,33.2,33.94,161500.0],["2023-08-09",33.77,34.04,33.17,33.47,178900.0],["2023-08-10",33.52,34.4,33.52,34.31,182500.0],["2023-08-11",34.14,35.2,34.14,35.17,175600.0],["2023-08-14",35.26,35.49,34.45,35.24,217100.0],["2023-08-15",35.2,35.33,34.36,34.55,175500.0],["2023-08-16",34.5,34.755,33.82,33.85,191400.0],["2023-08-17",33.82,34.02,33.048,33.09,219700.0],["2023-08-18",32.79,34.308,32.75,34.02,229900.0],["2023-08-21",33.94,33.99,33.38,33.93,131400.0],["2023-08-22",34.06,34.345,33.565,34.21,111600.0],["2023-08-23",34.18,34.575,33.68,34.01,143600.0],["2023-08-24",33.84,34.09,33.37,33.4,242100.0],["2023-08-25",33.51,33.82,33.15,33.48,441200.0],["2023-08-28",33.7,34.8,33.7,34.07,324900.0],["2023-08-29",34.03,34.89,33.997,34.89,312000.0],["2023-08-30",34.92,35.56,34.475,34.79,254500.0],["2023-08-31",34.85,35.345,34.68,34.75,142400.0],["2023-09-01",35.15,35.44,35.01,35.09,151100.0],["2023-09-05",35.08,35.33,33.47,33.5,172900.0],["2023-09-06",33.65,34.82,33.243,34.73,288400.0],["2023-09-07",34.66,34.66,33.83,34.43,246100.0],["2023-09-08",34.49,34.99,34.31,34.97,158700.0],["2023-09-11",35.05,35.6,34.83,35.6,217200.0],["2023-09-12",35.58,36.69,35.52,36.27,552600.0],["2023-09-13",36.2,36.2,35.29,35.81,280300.0],["2023-09-14",35.98,36.61,35.13,36.29,331000.0],["2023-09-15",36.21,36.219,34.84,35.65,616500.0],["2023-09-18",35.53,36.623,35.14,36.2,387200.0],["2023-09-19",36.07,36.55,34.9,35.26,330200.0],["2023-09-20",35.45,36.18,35.16,35.78,187000.0],["2023-09-21",35.46,35.77,34.8,34.81,215600.0],["2023-09-22",34.58,35.69,34.21,35.57,259200.0],["2023-09-25",35.51,36.58,35.47,36.57,388400.0],["2023-09-26",36.24,36.49,35.71,35.85,274900.0],["2023-09-27",36.07,36.63,35.855,36.44,197900.0],["2023-09-28",36.48,36.96,35.58,35.83,236200.0],["2023-09-29",36.21,37.13,36.1,36.56,580500.0],["2023-10-02",36.31,36.77,35.46,36.32,478600.0],["2023-10-03",36.02,36.53,35.535,35.94,386300.0],["2023-10-04",36.31,39.6,35.79,38.48,1072300.0],["2023-10-05",39.07,40.6,38.84,39.07,919300.0],["2023-10-06",38.85,40.75,38.596,40.25,775400.0],["2023-10-09",40.03,40.39,38.95,39.91,377800.0],["2023-10-10",39.92,40.73,39.33,39.91,337800.0],["2023-10-11",39.79,40.4,39.53,40.19,317300.0],["2023-10-12",40.08,40.262,39.31,39.46,423300.0],["2023-10-13",39.53,39.73,38.37,39.0,620500.0],["2023-10-16",39.46,39.97,38.93,39.33,285800.0],["2023-10-17",38.97,40.76,38.87,40.7,661000.0],["2023-10-18",40.21,40.21,38.45,38.76,300300.0],["2023-10-19",38.76,39.37,38.19,38.63,336300.0],["2023-10-20",38.66,38.84,37.36,38.18,392500.0],["2023-10-23",38.14,38.585,37.82,38.27,351100.0],["2023-10-24",38.77,39.04,38.32,38.94,264500.0],["2023-10-25",38.97,39.06,37.96,38.59,318500.0],["2023-10-26",38.47,38.8,37.48,37.8,343000.0],["2023-10-27",37.72,37.87,37.22,37.3,320000.0],["2023-10-30",37.85,38.38,36.7,38.3,360900.0],["2023-10-31",38.37,38.875,37.8,38.45,168200.0],["2023-11-01",38.27,39.69,37.66,39.6,383800.0],["2023-11-02",40.03,40.58,39.18,39.71,532900.0],["2023-11-03",40.41,40.689,39.37,39.76,344600.0],["2023-11-06",39.61,39.76,38.92,39.71,158600.0],["2023-11-07",39.47,39.87,38.37,39.5,280700.0],["2023-11-08",39.7,39.95,39.15,39.56,309200.0],["2023-11-09",39.71,39.878,38.97,39.1,199300.0],["2023-11-10",39.32,39.96,39.23,39.54,185600.0],["2023-11-13",39.43,40.05,39.01,40.0,360700.0],["2023-11-14",41.02,42.82,41.0,42.8,613600.0],["2023-11-15",43.01,43.475,42.37,42.51,391300.0],["2023-11-16",42.55,43.058,41.755,41.93,275200.0],["2023-11-17",42.17,42.99,41.68,42.7,214300.0],["2023-11-20",42.75,42.92,42.0,42.4,299600.0],["2023-11-21",42.25,42.55,41.706,42.48,283300.0],["2023-11-22",42.64,43.75,42.48,43.33,229700.0],["2023-11-24",43.27,43.57,42.74,43.13,92300.0],["2023-11-27",43.1,43.39,42.8,43.3,248000.0],["2023-11-28",43.32,43.59,42.04,42.09,391100.0],["2023-11-29",44.92,44.99,40.22,41.56,618100.0],["2023-11-30",42.08,42.558,41.12,41.96,727900.0],["2023-12-01",41.96,42.37,40.64,41.41,811500.0],["2023-12-04",41.39,43.17,41.39,42.82,442400.0],["2023-12-05",42.64,42.67,41.52,42.03,290100.0],["2023-12-06",42.35,42.702,41.25,41.25,247400.0],["2023-12-07",41.21,42.21,40.55,42.19,220800.0],["2023-12-08",42.05,42.75,42.05,42.24,135700.0],["2023-12-11",43.25,43.75,42.4,42.93,368800.0],["2023-12-12",43.11,43.58,42.5,43.35,220000.0],["2023-12-13",43.49,44.26,42.85,43.75,506900.0],["2023-12-14",44.13,45.08,43.095,43.31,474200.0],["2023-12-15",43.87,44.27,43.0,43.32,585500.0],["2023-12-18",43.35,43.4,42.731,43.13,260400.0],["2023-12-19",43.85,44.46,43.7,44.39,362400.0],["2023-12-20",44.4,45.22,43.42,43.48,442700.0],["2023-12-21",44.01,44.565,43.555,44.15,233700.0],["2023-12-22",44.49,44.78,43.8,43.88,217000.0],["2023-12-26",43.88,44.483,43.61,43.97,244800.0],["2023-12-27",43.99,44.64,43.815,44.28,182400.0],["2023-12-28",44.28,44.4,43.88,44.12,157500.0],["2023-12-29",44.04,44.23,43.51,43.52,135500.0],["2024-01-02",43.0,43.4,41.97,42.44,239600.0],["2024-01-03",42.54,42.54,40.76,40.9,327700.0],["2024-01-04",41.38,41.49,40.37,40.43,373500.0],["2024-01-05",40.19,41.14,40.19,40.5,399200.0],["2024-01-08",41.2,41.2,40.35,41.08,228900.0],["2024-01-09",40.57,41.04,39.79,40.99,163200.0],["2024-01-10",40.98,41.45,40.83,41.21,144400.0],["2024-01-11",41.04,41.4,40.78,41.33,229700.0],["2024-01-12",41.84,41.92,41.3,41.9,140600.0],["2024-01-16",41.57,41.84,41.11,41.43,293300.0],["2024-01-17",40.86,42.04,40.851,42.0,233600.0],["2024-01-18",42.07,42.79,41.95,42.79,262300.0],["2024-01-19",43.13,43.32,42.16,42.56,401600.0],["2024-01-22",42.86,43.26,42.57,43.17,201400.0],["2024-01-23",43.54,43.616,40.85,41.86,255600.0],["2024-01-24",42.39,42.52,41.75,42.0,316500.0],["2024-01-25",42.4,43.37,42.25,43.31,195800.0],["2024-01-26",43.57,43.81,43.055,43.4,150100.0],["2024-01-29",43.47,44.61,43.24,44.61,206600.0],["2024-01-30",44.25,44.96,44.195,44.93,204100.0],["2024-01-31",45.0,46.14,44.7,45.5,654500.0],["2024-02-01",45.7,47.28,45.405,47.24,427900.0],["2024-02-02",46.8,49.15,46.51,48.76,453900.0],["2024-02-05",48.66,48.73,46.42,47.27,291100.0],["2024-02-06",47.2,48.01,46.94,47.94,331500.0],["2024-02-07",48.32,50.16,47.96,49.72,461300.0],["2024-02-08",49.76,50.7,49.41,50.35,410100.0],["2024-02-09",48.87,50.25,44.77,46.81,656900.0],["2024-02-12",45.24,47.59,45.24,47.49,555400.0],["2024-02-13",46.7,47.23,45.22,45.37,562100.0],["2024-02-14",45.77,47.97,45.62,47.71,437600.0],["2024-02-15",47.95,48.19,46.31,46.86,412500.0],["2024-02-16",46.8,47.65,46.61,47.13,488500.0],["2024-02-20",46.7,47.59,45.26,45.7,229700.0],["2024-02-21",45.59,46.245,45.45,46.03,306100.0],["2024-02-22",46.62,47.37,46.026,46.52,296300.0],["2024-02-23",46.62,47.59,46.3,46.71,346900.0],["2024-02-26",46.5,47.455,46.37,46.7,268000.0],["2024-02-27",46.96,47.42,46.38,46.42,461100.0],["2024-02-28",46.36,47.95,46.257,47.79,384300.0],["2024-02-29",48.17,48.81,47.57,48.08,254400.0],["2024-03-01",48.02,48.84,47.778,48.77,219700.0],["2024-03-04",48.83,49.89,48.83,49.5,202400.0],["2024-03-05",49.14,50.08,49.062,49.62,215500.0],["2024-03-06",49.72,50.6,49.355,49.88,237200.0],["2024-03-07",50.22,51.56,49.853,51.41,251400.0],["2024-03-08",51.77,52.52,51.23,51.59,337700.0],["2024-03-11",51.3,51.42,50.315,51.34,300700.0],["2024-03-12",51.09,51.47,50.71,51.11,241000.0],["2024-03-13",50.94,52.6,50.94,52.09,239800.0],["2024-03-14",52.07,52.885,51.74,52.28,325900.0],["2024-03-15",51.95,52.37,51.16,51.4,549100.0],["2024-03-18",51.21,51.94,51.02,51.21,212300.0],["2024-03-19",51.12,52.21,50.75,51.96,798100.0],["2024-03-20",52.09,53.09,51.62,53.03,338600.0],["2024-03-21",53.2,54.66,53.005,53.96,318500.0],["2024-03-22",54.25,55.0,53.5,54.75,290200.0],["2024-03-25",54.89,55.91,53.21,55.5,1315500.0],["2024-03-26",55.5,55.95,54.71,55.88,318300.0],["2024-03-27",56.24,57.5,55.51,57.4,484100.0],["2024-03-28",56.782,57.2,55.51,56.15,537700.0],["2024-04-01",56.23,56.86,55.56,56.48,337600.0],["2024-04-02",56.08,56.225,55.02,56.1,480300.0],["2024-04-03",55.98,58.105,55.965,57.88,428100.0],["2024-04-04",58.07,58.65,55.87,56.15,527200.0],["2024-04-05",56.3,57.645,56.3,57.47,384700.0],["2024-04-08",57.71,58.224,57.48,57.86,224700.0],["2024-04-09",58.26,58.46,56.62,56.85,389100.0],["2024-04-10",55.25,56.83,55.23,56.12,493000.0],["2024-04-11",56.3,57.645,55.608,56.64,329900.0],["2024-04-12",56.38,56.61,55.25,55.71,149300.0],["2024-04-15",56.49,56.76,54.75,55.0,306200.0],["2024-04-16",54.69,54.69,52.01,53.76,310900.0],["2024-04-17",53.99,53.99,52.14,52.94,341700.0],["2024-04-18",53.16,53.6,50.8,51.31,618500.0],["2024-04-19",51.01,51.2,49.16,50.03,614600.0],["2024-04-22",50.39,50.72,49.45,50.46,540200.0],["2024-04-23",50.61,52.125,50.61,51.67,253200.0],["2024-04-24",51.95,52.35,50.525,50.96,249600.0],["2024-04-25",50.44,51.665,49.86,51.38,210800.0],["2024-04-26",51.56,52.87,50.86,52.77,252300.0],["2024-04-29",53.09,54.25,52.62,52.65,345600.0],["2024-04-30",52.54,52.82,51.295,51.64,254300.0],["2024-05-01",51.76,52.08,50.65,51.07,438900.0],["2024-05-02",51.4,51.93,50.42,51.31,659500.0],["2024-05-03",52.13,52.721,51.39,51.5,339200.0],["2024-05-06",52.1,52.935,51.82,52.06,290700.0],["2024-05-07",52.61,54.01,52.21,53.78,429500.0],["2024-05-08",53.68,53.835,52.2,52.72,387700.0],["2024-05-09",53.32,54.465,53.32,53.81,671600.0],["2024-05-10",57.11,57.42,52.47,55.44,697100.0],["2024-05-13",56.0,56.23,54.63,54.92,405900.0],["2024-05-14",55.4,55.46,54.44,55.08,238300.0],["2024-05-15",55.5,57.59,55.48,57.24,753300.0],["2024-05-16",56.91,57.35,54.69,54.8,405800.0],["2024-05-17",55.19,56.18,54.75,55.44,421200.0],["2024-05-20",55.53,57.28,55.0,57.26,369000.0],["2024-05-21",56.96,57.69,56.57,57.62,399700.0],["2024-05-22",57.67,59.465,57.45,58.85,628300.0],["2024-05-23",59.48,59.84,57.87,58.51,359100.0],["2024-05-24",59.05,61.45,58.67,61.44,306600.0],["2024-05-28",61.92,62.35,60.13,60.78,312700.0],["2024-05-29",60.01,60.63,59.05,59.48,279900.0],["2024-05-30",59.84,60.285,59.5,59.87,211900.0],["2024-05-31",59.92,60.21,57.1,58.21,262200.0],["2024-06-03",59.33,59.6,56.32,57.38,392400.0],["2024-06-04",56.93,56.93,54.51,55.47,329100.0],["2024-06-05",55.71,56.76,54.78,56.44,292100.0],["2024-06-06",56.12,56.472,54.17,54.4,353000.0],["2024-06-07",54.1,54.59,53.25,53.57,318600.0],["2024-06-10",53.23,55.3,53.02,54.67,318800.0],["2024-06-11",54.35,54.76,53.67,53.8,260000.0],["2024-06-12",55.14,56.93,55.14,56.5,440800.0],["2024-06-13",56.46,57.58,55.89,57.53,290900.0],["2024-06-14",56.76,57.23,55.53,56.2,419900.0],["2024-06-17",55.85,58.35,55.56,57.78,308500.0],["2024-06-18",58.06,58.92,57.223,58.5,265500.0],["2024-06-20",58.4,59.39,56.59,56.93,272500.0],["2024-06-21",56.76,56.76,54.51,56.33,446900.0],["2024-06-24",56.2,56.9,54.92,55.19,207700.0],["2024-06-25",55.31,56.52,54.22,56.17,332300.0],["2024-06-26",55.79,56.22,55.12,55.63,223300.0],["2024-06-27",55.75,56.195,55.06,55.22,168200.0],["2024-06-28",55.82,57.063,54.79,55.21,528100.0],["2024-07-01",55.49,55.649,53.16,53.64,326600.0],["2024-07-02",53.18,53.67,52.61,53.22,258400.0],["2024-07-03",53.54,54.964,53.54,54.35,87200.0],["2024-07-05",54.3,54.55,53.25,53.99,249900.0],["2024-07-08",54.64,54.84,53.61,53.84,177200.0],["2024-07-09",53.75,54.29,53.29,53.41,210500.0],["2024-07-10",53.74,54.14,53.26,54.05,250400.0],["2024-07-11",54.99,56.12,54.695,55.59,314200.0],["2024-07-12",56.15,57.45,55.55,56.49,212200.0],["2024-07-15",57.36,59.0,57.0,58.76,342800.0],["2024-07-16",59.36,61.15,58.87,61.01,330200.0],["2024-07-17",60.46,61.11,57.18,57.26,457200.0],["2024-07-18",57.14,59.38,57.13,58.24,392000.0],["2024-07-19",58.47,59.32,57.76,58.41,621800.0],["2024-07-22",59.4,62.39,59.4,62.19,315200.0],["2024-07-23",62.06,63.97,61.54,63.4,443300.0],["2024-07-24",62.88,63.675,59.85,60.1,298800.0],["2024-07-25",60.58,60.71,58.09,59.13,341500.0],["2024-07-26",60.71,63.09,60.71,62.75,294600.0],["2024-07-29",62.75,63.858,61.42,61.55,325300.0],["2024-07-30",62.19,63.56,61.685,62.27,292000.0],["2024-07-31",63.43,66.78,63.43,64.65,441900.0],["2024-08-01",64.54,65.25,58.76,59.13,545500.0],["2024-08-02",55.04,57.81,54.44,56.62,520000.0],["2024-08-05",53.03,56.435,51.63,55.44,437300.0],["2024-08-06",55.45,58.52,52.0,57.37,420200.0],["2024-08-07",58.71,58.71,55.36,56.04,264100.0],["2024-08-08",57.15,58.57,55.78,58.3,451800.0],["2024-08-09",61.96,62.0,58.6,59.34,709300.0],["2024-08-12",60.02,61.19,59.48,60.46,468400.0],["2024-08-13",60.78,61.51,60.0,60.64,280900.0],["2024-08-14",61.0,61.27,60.12,60.67,266300.0],["2024-08-15",62.38,63.09,61.33,62.39,395900.0],["2024-08-16",62.47,63.32,61.29,62.08,240200.0],["2024-08-19",62.22,62.23,60.97,61.59,192600.0],["2024-08-20",61.4,62.23,59.35,60.39,300900.0],["2024-08-21",60.6,62.05,59.88,61.76,186800.0],["2024-08-22",61.96,62.37,61.06,61.95,176500.0],["2024-08-23",62.05,64.77,61.62,64.67,414300.0],["2024-08-26",65.0,66.5,64.455,65.29,251600.0],["2024-08-27",64.58,66.099,64.38,65.28,277000.0],["2024-08-28",64.8,65.46,64.17,64.19,400800.0],["2024-08-29",64.78,65.73,64.19,64.74,219500.0],["2024-08-30",65.18,66.14,64.358,65.98,174000.0],["2024-09-03",64.68,65.363,60.61,60.65,366700.0],["2024-09-04",60.2,60.33,57.33,57.83,871000.0],["2024-09-05",58.0,58.43,56.52,58.11,267300.0],["2024-09-06",58.13,58.58,56.56,57.11,247100.0],["2024-09-09",57.65,58.49,56.8,57.67,200000.0],["2024-09-10",57.66,59.4,57.22,59.36,204600.0],["2024-09-11",59.45,61.41,58.59,61.31,288500.0],["2024-09-12",61.72,63.405,61.31,63.29,176200.0],["2024-09-13",64.63,65.83,63.71,65.09,268300.0],["2024-09-16",65.09,67.21,64.519,67.19,329400.0],["2024-09-17",68.11,71.49,67.51,71.29,890000.0],["2024-09-18",71.55,74.0,70.71,71.44,440200.0],["2024-09-19",74.6,76.44,72.355,76.29,458000.0],["2024-09-20",76.41,76.734,72.44,72.53,751000.0],["2024-09-23",73.2,73.71,71.093,71.25,386900.0],["2024-09-24",71.3,71.76,70.6,71.22,325900.0],["2024-09-25",71.02,71.695,70.2,70.42,235300.0],["2024-09-26",71.65,71.79,69.67,69.79,186900.0],["2024-09-27",70.17,70.883,68.7,69.58,265800.0],["2024-09-30",68.99,70.815,68.502,69.8,381500.0],["2024-10-01",69.68,69.9,67.33,68.55,343300.0],["2024-10-02",68.25,68.76,67.355,67.9,418600.0],["2024-10-03",67.71,69.263,67.1,67.44,339100.0],["2024-10-04",68.85,69.35,67.135,68.46,500400.0],["2024-10-07",67.87,70.307,67.87,69.15,366500.0],["2024-10-08",69.51,71.492,69.51,70.56,286800.0],["2024-10-09",70.7,71.53,70.2,70.97,247200.0],["2024-10-10",70.15,71.04,69.5,70.77,336400.0],["2024-10-11",70.52,73.56,70.52,73.54,268300.0],["2024-10-14",73.66,74.93,73.366,74.49,301600.0],["2024-10-15",74.4,75.51,72.563,73.9,262700.0],["2024-10-16",74.06,76.38,72.26,75.88,396300.0],["2024-10-17",76.45,76.74,75.285,75.43,293900.0],["2024-10-18",75.54,75.96,74.05,74.7,226400.0],["2024-10-21",77.85,86.0,77.135,84.7,1200700.0],["2024-10-22",84.2,85.5,82.322,83.79,411900.0],["2024-10-23",83.68,84.35,80.54,81.77,644200.0],["2024-10-24",81.75,81.87,78.79,79.06,400300.0],["2024-10-25",79.9,79.9,77.01,77.49,335500.0],["2024-10-28",78.34,80.15,78.325,79.33,394100.0],["2024-10-29",78.49,80.735,78.49,80.08,219700.0],["2024-10-30",79.79,81.55,79.25,79.94,221800.0],["2024-10-31",79.5,79.97,78.1,78.73,292900.0],["2024-11-01",79.43,80.872,78.49,78.75,387800.0],["2024-11-04",78.13,79.55,78.0,78.06,198200.0],["2024-11-05",78.4,81.873,78.4,80.89,290400.0],["2024-11-06",85.44,91.65,85.44,90.93,621500.0],["2024-11-07",90.6,94.45,89.69,92.66,541100.0],["2024-11-08",92.3,94.62,91.39,94.46,436500.0],["2024-11-11",95.7,96.46,91.95,95.77,433400.0],["2024-11-12",95.75,97.255,93.19,94.51,318500.0],["2024-11-13",95.36,95.97,90.99,91.37,330800.0],["2024-11-14",91.32,91.94,88.21,89.24,348900.0],["2024-11-15",90.14,90.14,87.95,88.52,317800.0],["2024-11-18",88.88,91.03,88.66,90.1,438300.0],["2024-11-19",88.92,93.28,88.51,93.0,371600.0],["2024-11-20",93.09,93.715,90.91,91.31,683200.0],["2024-11-21",90.0,100.47,88.38,96.85,899500.0],["2024-11-22",98.13,100.7,97.63,99.98,662200.0],["2024-11-25",101.12,102.57,100.0,101.28,506200.0],["2024-11-26",99.4,101.78,96.15,99.52,319100.0],["2024-11-27",100.16,101.48,98.7,101.14,359000.0],["2024-11-29",101.53,103.24,101.25,101.61,183300.0],["2024-12-02",102.38,103.69,100.1,100.14,393100.0],["2024-12-03",100.02,102.47,99.0,100.7,271900.0],["2024-12-04",101.21,102.36,100.615,101.15,300100.0],["2024-12-05",101.15,102.0,98.42,99.32,240300.0],["2024-12-06",100.0,102.2,98.794,101.855,399100.0],["2024-12-09",101.64,103.0,95.29,97.15,591000.0],["2024-12-10",97.15,99.49,96.44,96.75,380500.0],["2024-12-11",98.83,100.626,97.18,97.61,452100.0],["2024-12-12",97.61,98.99,95.71,95.96,330000.0],["2024-12-13",95.63,97.07,93.78,94.84,389300.0],["2024-12-16",95.63,97.11,94.78,95.31,497700.0],["2024-12-17",94.62,96.69,92.67,95.9,654900.0],["2024-12-18",96.02,97.78,88.31,89.43,769000.0],["2024-12-19",91.23,92.86,89.273,91.87,769200.0],["2024-12-20",90.35,94.06,90.01,92.77,1079000.0],["2024-12-23",92.86,93.27,90.41,90.98,268200.0],["2024-12-24",91.43,92.035,89.94,90.42,127900.0],["2024-12-26",90.34,91.97,88.99,91.49,218300.0],["2024-12-27",91.29,91.29,87.94,89.86,278800.0],["2024-12-30",88.36,90.35,86.86,89.38,276400.0],["2024-12-31",90.01,92.37,87.08,88.46,290400.0],["2025-01-02",89.05,91.365,86.838,87.82,426500.0],["2025-01-03",88.32,91.66,88.24,91.58,267200.0],["2025-01-06",92.63,94.46,91.64,93.18,341300.0],["2025-01-07",93.38,94.36,85.72,89.8,377300.0],["2025-01-08",89.54,91.4,87.76,90.27,419600.0],["2025-01-10",88.29,88.79,85.8,87.12,662900.0],["2025-01-13",85.01,87.54,84.08,85.94,388800.0],["2025-01-14",87.52,88.59,85.39,86.98,608100.0],["2025-01-15",90.0,92.9,89.92,91.52,449600.0],["2025-01-16",91.39,92.225,90.53,91.21,262300.0],["2025-01-17",92.78,92.78,89.74,90.23,735000.0],["2025-01-21",91.0,93.52,89.915,92.95,538300.0],["2025-01-22",93.54,94.54,92.32,92.78,543000.0],["2025-01-23",85.17,87.49,80.781,82.58,1999300.0],["2025-01-24",83.14,84.55,80.525,84.46,996600.0],["2025-01-27",80.86,82.92,77.8,79.55,946600.0],["2025-01-28",80.71,82.1,77.125,78.8,751000.0],["2025-01-29",78.98,81.15,78.46,79.31,490800.0],["2025-01-30",80.98,81.36,79.305,80.02,481100.0],["2025-01-31",80.1,81.07,78.19,80.4,641900.0],["2025-02-03",78.73,80.96,77.8,79.82,529500.0],["2025-02-04",79.98,83.24,79.73,81.95,758400.0],["2025-02-05",82.18,83.29,80.13,80.92,487800.0],["2025-02-06",81.09,84.93,79.99,84.47,714300.0],["2025-02-07",91.59,92.0,86.425,86.76,1360400.0],["2025-02-10",86.82,86.82,80.86,81.62,791900.0],["2025-02-11",80.74,81.73,79.07,81.21,571200.0],["2025-02-12",78.66,82.04,78.66,80.6,588100.0],["2025-02-13",80.31,82.18,75.82,78.43,706200.0],["2025-02-14",78.0,78.79,76.43,77.58,474300.0],["2025-02-18",77.75,79.37,77.065,78.57,518600.0],["2025-02-19",78.21,79.47,77.29,79.41,402800.0],["2025-02-20",79.55,80.12,75.502,76.91,479400.0],["2025-02-21",77.65,77.915,72.98,73.11,427900.0],["2025-02-24",73.42,74.1,69.55,70.19,991100.0],["2025-02-25",70.37,71.485,68.68,69.6,636800.0],["2025-02-26",70.12,73.72,70.12,73.01,608600.0],["2025-02-27",73.15,74.32,71.0,71.34,423100.0],["2025-02-28",71.34,73.04,70.66,72.56,666200.0],["2025-03-03",73.32,75.35,68.528,69.34,484000.0],["2025-03-04",67.53,69.39,66.315,67.61,807600.0],["2025-03-05",67.59,69.77,66.94,68.95,370900.0],["2025-03-06",67.28,68.9,65.83,68.34,774400.0],["2025-03-07",68.03,69.88,65.95,69.41,725000.0],["2025-03-10",67.38,68.3,65.45,67.67,1096600.0],["2025-03-11",67.91,69.87,67.08,68.37,454600.0],["2025-03-12",70.15,71.55,68.73,69.78,520700.0],["2025-03-13",69.79,70.58,67.892,68.93,512500.0],["2025-03-14",69.95,71.945,69.72,71.58,472800.0],["2025-03-17",70.89,74.19,70.89,73.79,323600.0],["2025-03-18",73.45,74.27,70.5,72.4,446200.0],["2025-03-19",72.12,77.13,72.12,75.94,473200.0],["2025-03-20",75.17,77.13,75.05,76.16,404100.0],["2025-03-21",75.0,75.03,73.55,73.83,932200.0],["2025-03-24",75.0,79.41,74.97,79.31,423700.0],["2025-03-25",79.09,81.09,78.318,80.6,483300.0],["2025-03-26",80.45,80.47,75.48,76.39,388400.0],["2025-03-27",75.76,75.76,71.11,71.93,621400.0],["2025-03-28",71.91,72.143,70.16,71.33,290900.0],["2025-03-31",69.95,72.36,67.83,71.87,542300.0],["2025-04-01",71.23,73.623,70.35,73.23,520300.0],["2025-04-02",71.39,76.645,71.39,76.4,463700.0],["2025-04-03",71.34,73.13,70.64,71.32,505600.0],["2025-04-04",67.54,69.65,65.5,68.75,471300.0],["2025-04-07",65.71,74.57,64.793,69.78,590100.0],["2025-04-08",72.92,74.535,68.555,69.53,659500.0],["2025-04-09",68.63,79.94,68.495,79.12,782000.0],["2025-04-10",77.73,79.077,75.0,78.11,446700.0],["2025-04-11",77.76,80.93,76.31,80.36,336400.0],["2025-04-14",81.91,81.91,79.03,79.63,361400.0],["2025-04-15",80.16,81.54,78.995,79.96,382300.0],["2025-04-16",79.25,79.85,76.62,78.47,790800.0],["2025-04-17",78.28,78.47,76.37,77.45,632100.0],["2025-04-21",76.15,76.47,71.62,73.58,401300.0],["2025-04-22",74.84,77.39,74.29,77.06,414900.0],["2025-04-23",80.69,81.0,76.61,77.18,408100.0],["2025-04-24",77.39,81.34,77.39,81.16,275600.0],["2025-04-25",80.89,81.4,79.62,79.81,294400.0],["2025-04-28",80.41,81.45,78.97,80.6,264700.0],["2025-04-29",80.68,82.18,78.76,81.17,333400.0],["2025-04-30",79.06,82.63,77.76,82.14,317500.0],["2025-05-01",83.35,87.03,83.0,86.84,505100.0],["2025-05-02",87.03,90.74,86.7,89.57,605700.0],["2025-05-05",89.0,90.265,88.22,89.35,444500.0],["2025-05-06",88.18,91.84,87.79,91.16,519400.0],["2025-05-07",90.63,91.785,89.58,89.93,671400.0],["2025-05-08",91.76,93.385,88.88,92.47,774400.0],["2025-05-09",97.0,97.5,91.72,95.75,549600.0],["2025-05-12",99.99,101.44,96.63,100.02,591600.0],["2025-05-13",100.94,104.53,100.32,103.36,820400.0],["2025-05-14",103.74,104.19,99.25,100.19,827900.0],["2025-05-15",100.03,100.48,98.86,99.04,645300.0],["2025-05-16",99.21,101.57,98.967,101.14,630100.0],["2025-05-19",99.98,102.633,99.0,102.06,423400.0],["2025-05-20",102.06,102.959,101.18,101.85,254600.0],["2025-05-21",100.58,103.53,100.37,101.66,361900.0],["2025-05-22",100.37,100.92,98.21,100.42,331700.0],["2025-05-23",98.81,103.52,98.327,102.54,249900.0],["2025-05-27",104.42,106.99,103.485,106.93,617500.0],["2025-05-28",107.0,107.79,104.586,105.63,819400.0],["2025-05-29",107.28,108.43,102.69,103.18,463800.0],["2025-05-30",103.04,105.54,100.98,104.69,352200.0],["2025-06-02",104.69,106.033,102.13,103.63,596300.0],["2025-06-03",104.79,106.16,104.015,105.03,348300.0],["2025-06-04",105.01,106.309,103.96,104.05,364900.0],["2025-06-05",104.5,108.39,103.72,108.17,635500.0],["2025-06-06",109.52,110.91,107.966,110.36,642000.0],["2025-06-09",111.59,111.98,104.57,104.7,679100.0],["2025-06-10",105.84,105.945,98.65,102.38,805800.0],["2025-06-11",102.92,105.37,102.125,104.66,405000.0],["2025-06-12",104.5,105.915,104.49,105.31,426000.0],["2025-06-13",103.35,105.11,102.57,103.67,365400.0],["2025-06-16",105.19,107.03,104.62,105.11,360900.0],["2025-06-17",103.83,106.51,103.504,104.22,432500.0],["2025-06-18",103.77,106.48,103.28,103.55,590400.0],["2025-06-20",104.34,105.71,100.765,102.34,743100.0],["2025-06-23",101.88,107.216,101.7,107.1,668000.0],["2025-06-24",108.86,110.49,107.84,110.18,726400.0],["2025-06-25",110.6,110.9,105.68,106.1,369200.0],["2025-06-26",107.62,109.99,106.0,108.09,248000.0],["2025-06-27",109.15,110.16,105.98,106.0,1285600.0],["2025-06-30",106.85,108.05,105.0,106.28,726200.0],["2025-07-01",105.12,106.59,101.437,104.69,485700.0],["2025-07-02",104.63,106.59,104.13,106.12,386200.0],["2025-07-03",107.32,109.83,106.95,108.38,185800.0],["2025-07-07",107.65,109.57,106.67,107.16,250900.0],["2025-07-08",107.16,107.535,100.0,102.54,579900.0],["2025-07-09",103.98,105.125,101.83,104.58,414400.0],["2025-07-10",105.04,106.07,101.82,105.26,323300.0],["2025-07-11",104.45,106.67,103.82,105.23,271300.0],["2025-07-14",104.87,107.29,104.87,105.43,430800.0],["2025-07-15",106.61,108.22,104.49,106.18,441200.0],["2025-07-16",107.19,109.75,105.035,109.17,457400.0],["2025-07-17",111.08,113.95,109.76,112.81,1025000.0],["2025-07-18",114.54,114.735,106.56,107.57,809100.0],["2025-07-21",108.03,108.845,103.566,106.68,569200.0],["2025-07-22",105.83,105.83,100.24,103.52,597800.0],["2025-07-23",104.25,106.263,103.6,104.32,307400.0],["2025-07-24",104.25,104.422,102.57,103.36,355900.0],["2025-07-25",104.28,107.26,103.425,105.44,287400.0],["2025-07-28",106.97,106.97,101.53,102.14,509200.0],["2025-07-29",103.34,103.64,101.47,102.18,461900.0],["2025-07-30",102.76,103.92,102.0,103.8,467600.0],["2025-07-31",103.22,103.6,100.19,100.85,502100.0],["2025-08-01",98.37,99.06,94.42,94.96,1007800.0],["2025-08-04",97.22,98.04,93.41,94.76,529900.0],["2025-08-05",96.33,97.21,94.3,97.005,618200.0],["2025-08-06",96.66,97.15,93.22,93.43,620300.0],["2025-08-07",101.93,105.06,96.16,104.59,1101500.0],["2025-08-08",107.99,112.82,107.42,112.22,978600.0],["2025-08-11",112.39,116.53,112.264,113.56,765200.0],["2025-08-12",115.5,119.2,114.85,117.66,627200.0],["2025-08-13",118.81,119.985,113.5,116.15,881200.0],["2025-08-14",115.24,116.67,112.3,112.62,423100.0],["2025-08-15",112.45,112.62,107.23,107.57,591000.0],["2025-08-18",106.63,109.54,106.01,108.53,1027300.0],["2025-08-19",107.57,112.23,106.21,111.46,731500.0],["2025-08-20",111.46,115.68,109.928,114.78,640600.0],["2025-08-21",114.25,116.89,114.25,115.98,582000.0],["2025-08-22",116.06,122.97,116.06,120.6,899200.0],["2025-08-25",120.52,121.58,119.64,121.12,420600.0],["2025-08-26",121.1,122.9,119.31,122.28,401200.0],["2025-08-27",121.71,122.78,120.845,121.28,329100.0],["2025-08-28",121.96,124.12,121.04,121.47,348000.0],["2025-08-29",121.21,121.21,117.19,119.9,320400.0],["2025-09-02",117.42,119.1,115.0,118.31,340700.0],["2025-09-03",118.04,118.79,115.445,115.86,339300.0],["2025-09-04",117.13,121.67,116.445,121.44,600300.0],["2025-09-05",123.26,123.754,117.298,122.46,308300.0],["2025-09-08",123.08,123.9,121.71,123.48,359300.0],["2025-09-09",122.41,123.725,119.47,120.81,373100.0],["2025-09-10",122.26,125.035,121.235,123.86,378100.0],["2025-09-11",124.05,125.675,123.43,124.91,395600.0],["2025-09-12",124.3,125.7,123.56,125.2,335500.0],["2025-09-15",125.21,128.86,124.525,126.32,519700.0],["2025-09-16",126.26,126.58,122.5,124.91,285700.0],["2025-09-17",125.19,130.015,124.76,126.03,394600.0],["2025-09-18",126.84,132.36,126.5,130.82,374700.0],["2025-09-19",131.87,135.32,130.83,133.67,796700.0],["2025-09-22",133.0,137.22,132.84,136.74,572000.0],["2025-09-23",136.74,138.9,132.8,132.92,905700.0],["2025-09-24",132.92,133.16,127.77,129.0,460600.0],["2025-09-25",127.18,128.52,124.7,127.94,368300.0],["2025-09-26",127.91,129.255,127.17,128.0,263500.0],["2025-09-29",129.46,129.46,126.24,127.14,293000.0],["2025-09-30",127.14,128.12,124.7,127.0,390400.0],["2025-10-01",126.61,127.03,124.73,124.76,285800.0],["2025-10-02",125.48,127.5,122.5,126.64,405500.0],["2025-10-03",127.7,127.7,124.8,125.64,256400.0],["2025-10-06",126.91,126.91,122.67,124.13,493600.0],["2025-10-07",124.59,125.35,120.1,121.79,433700.0],["2025-10-08",121.94,125.3,119.0,125.13,607000.0],["2025-10-09",125.02,125.535,120.945,121.305,402700.0],["2025-10-10",121.01,125.57,120.43,122.98,477400.0],["2025-10-13",125.37,127.72,123.37,124.01,244100.0],["2025-10-14",121.87,125.407,121.57,123.83,291800.0],["2025-10-15",122.31,124.19,115.11,116.0,780100.0],["2025-10-16",115.74,117.77,114.07,115.59,465100.0],["2025-10-17",115.2,116.82,113.66,115.01,762400.0],["2025-10-20",116.88,119.7,116.24,117.71,303900.0],["2025-10-21",118.79,122.98,117.155,122.1,480700.0],["2025-10-22",123.93,126.99,117.51,119.51,621900.0],["2025-10-23",119.16,120.82,114.7,116.01,381200.0],["2025-10-24",119.68,122.45,117.86,117.99,492200.0],["2025-10-27",118.91,120.115,115.92,116.86,278600.0],["2025-10-28",116.73,117.73,114.61,117.66,204300.0],["2025-10-29",117.95,118.665,113.75,116.2,391100.0],["2025-10-30",115.67,117.16,111.34,112.68,426200.0],["2025-10-31",112.66,115.025,112.0,114.35,409900.0],["2025-11-03",114.83,116.62,112.675,113.785,279300.0],["2025-11-04",113.63,113.84,110.0,112.02,417800.0],["2025-11-05",112.21,116.0,111.91,114.85,301500.0],["2025-11-06",115.67,116.0,111.66,112.845,344700.0],["2025-11-07",112.47,112.47,106.42,111.37,371100.0],["2025-11-10",112.74,115.039,111.15,114.15,312000.0],["2025-11-11",112.88,112.88,109.54,110.43,414200.0],["2025-11-12",110.32,113.065,109.58,111.68,292900.0],["2025-11-13",110.48,111.08,104.63,106.12,434900.0],["2025-11-14",103.48,108.205,101.18,106.82,466800.0],["2025-11-17",106.59,107.4,103.25,104.45,234800.0],["2025-11-18",103.03,106.12,102.4,105.31,326500.0],["2025-11-19",106.5,108.0,104.08,104.19,352500.0],["2025-11-20",100.15,104.0,95.005,100.43,1527300.0],["2025-11-21",99.55,102.2,96.31,101.16,1048400.0],["2025-11-24",100.62,104.15,100.363,103.44,536700.0],["2025-11-25",103.89,106.08,102.57,105.8,513700.0],["2025-11-26",105.0,108.98,104.215,108.4,600900.0],["2025-11-28",109.21,109.21,107.825,109.0,309700.0],["2025-12-01",107.32,110.87,104.988,108.17,673900.0],["2025-12-02",108.17,109.13,104.679,105.34,345600.0],["2025-12-03",105.9,106.75,103.09,105.0,333800.0],["2025-12-04",104.5,105.643,103.57,105.38,262200.0],["2025-12-05",104.91,105.1,102.775,103.04,270800.0],["2025-12-08",103.86,106.05,101.5,104.21,715300.0],["2025-12-09",104.21,105.96,102.67,103.6,393200.0],["2025-12-10",103.8,107.83,102.29,106.54,504600.0],["2025-12-11",107.07,110.425,106.41,109.98,424300.0],["2025-12-12",110.83,111.735,107.475,110.08,734800.0],["2025-12-15",110.26,112.615,109.35,109.99,765600.0],["2025-12-16",111.03,113.87,107.93,113.43,760500.0],["2025-12-17",113.45,113.771,107.0,108.41,695800.0],["2025-12-18",110.84,112.105,108.98,109.08,495400.0],["2025-12-19",108.91,111.37,108.56,109.13,768600.0],["2025-12-22",109.54,114.6,109.5,112.06,462300.0],["2025-12-23",111.62,113.83,110.33,111.99,547700.0],["2025-12-24",110.94,113.23,110.87,112.01,392300.0],["2025-12-26",110.95,113.53,109.623,113.07,303500.0],["2025-12-29",111.94,113.02,110.68,111.6,282200.0],["2025-12-30",111.11,112.07,109.47,109.99,306300.0],["2025-12-31",110.14,111.2,108.455,108.55,403400.0],["2026-01-02",108.72,113.65,108.605,112.16,275600.0],["2026-01-05",111.95,115.555,111.425,113.74,375200.0],["2026-01-06",112.84,115.55,107.98,115.33,536300.0],["2026-01-07",116.05,116.21,106.605,110.45,689900.0],["2026-01-08",112.03,113.44,109.9,112.3,308700.0],["2026-01-09",114.27,116.35,111.35,115.03,401900.0],["2026-01-12",114.94,117.58,114.94,117.09,375000.0],["2026-01-13",117.9,118.78,115.16,115.54,442900.0],["2026-01-14",115.69,116.19,110.36,113.69,539600.0],["2026-01-15",115.27,116.78,108.29,112.13,1063300.0],["2026-01-16",112.19,116.92,111.05,114.42,667900.0],["2026-01-20",112.53,114.75,108.905,109.25,349400.0],["2026-01-21",109.29,111.852,107.8,111.45,555500.0],["2026-01-22",113.0,114.34,111.18,114.21,375900.0],["2026-01-23",114.33,114.42,110.525,110.97,237800.0],["2026-01-26",111.58,114.5,111.58,112.76,280100.0],["2026-01-27",113.58,113.863,109.75,111.04,302900.0],["2026-01-28",110.77,114.825,108.592,113.35,352600.0],["2026-01-29",114.22,115.21,111.21,112.78,265600.0],["2026-01-30",112.06,114.04,109.16,109.88,466300.0],["2026-02-02",108.81,116.1,108.585,114.2,486400.0],["2026-02-03",115.69,117.86,114.41,117.56,438400.0],["2026-02-04",118.6,119.0,111.01,114.77,572300.0],["2026-02-05",110.49,133.87,110.49,127.65,1690700.0],["2026-02-06",127.69,131.48,125.9,127.05,990000.0],["2026-02-09",128.64,131.83,126.54,126.64,709800.0],["2026-02-10",126.64,131.355,125.93,127.68,403300.0],["2026-02-11",129.94,136.27,129.94,134.21,820500.0],["2026-02-12",136.5,141.9,134.76,134.77,1297100.0],["2026-02-13",136.41,139.819,132.94,133.93,859900.0],["2026-02-17",134.11,138.61,132.6,135.17,620500.0],["2026-02-18",135.49,137.26,129.14,130.48,688700.0],["2026-02-19",129.0,132.01,127.89,131.21,423500.0],["2026-02-20",132.22,134.0,131.08,131.9,381400.0],["2026-02-23",132.07,134.45,128.78,130.53,418500.0],["2026-02-24",132.65,139.66,131.292,138.88,616800.0],["2026-02-25",139.37,139.599,133.64,136.5,305000.0],["2026-02-26",138.34,138.45,132.085,135.63,616600.0],["2026-02-27",133.6,135.355,130.73,134.37,439000.0],["2026-03-02",133.0,137.035,131.383,136.66,447100.0],["2026-03-03",133.0,136.11,129.51,135.25,455600.0],["2026-03-04",134.45,136.61,132.26,136.0,614200.0],["2026-03-05",134.29,135.55,123.64,125.63,743600.0],["2026-03-06",122.08,123.525,117.66,118.09,485900.0],["2026-03-09",115.36,124.25,114.06,123.47,705200.0],["2026-03-10",122.97,126.71,121.635,122.52,514900.0],["2026-03-11",122.33,122.33,119.51,121.195,509700.0],["2026-03-12",119.11,120.32,116.07,116.42,443700.0],["2026-03-13",118.2,118.91,112.635,113.97,333300.0],["2026-03-16",115.98,120.23,114.14,118.64,537400.0],["2026-03-17",119.45,121.14,116.29,117.52,491400.0],["2026-03-18",117.44,121.2,116.56,117.38,505400.0],["2026-03-19",115.13,116.65,111.05,113.24,575300.0],["2026-03-20",113.24,114.7,103.76,104.92,966500.0],["2026-03-23",109.83,112.785,108.0,112.22,948700.0],["2026-03-24",109.81,110.96,106.52,110.29,560700.0],["2026-03-25",112.39,113.35,110.775,112.06,425300.0],["2026-03-26",110.6,111.54,108.45,109.71,506800.0],["2026-03-27",107.85,111.35,107.13,109.04,555300.0],["2026-03-30",108.74,110.23,105.0,105.96,495600.0],["2026-03-31",108.0,112.0,107.11,111.12,546100.0],["2026-04-01",113.38,116.15,112.059,112.9,379600.0],["2026-04-02",112.9,112.9,105.37,105.89,896700.0],["2026-04-06",106.0,109.21,104.94,108.88,476200.0],["2026-04-07",107.45,109.26,103.11,106.72,561200.0],["2026-04-08",113.77,117.45,112.96,114.98,465900.0],["2026-04-09",113.63,119.92,113.56,117.69,337200.0],["2026-04-10",117.5,119.06,114.9,118.86,247400.0],["2026-04-13",117.22,118.145,112.87,115.74,463300.0],["2026-04-14",116.06,117.71,113.55,114.91,411000.0],["2026-04-15",114.09,115.12,110.43,111.7,420100.0],["2026-04-16",112.16,113.49,110.81,112.15,375400.0],["2026-04-17",115.02,126.88,114.99,125.64,1033800.0],["2026-04-20",124.055,128.04,121.877,127.55,475600.0],["2026-04-21",127.55,129.07,122.58,123.25,559500.0],["2026-04-22",125.21,126.64,120.46,121.01,395500.0],["2026-04-23",122.59,124.92,118.26,121.73,319700.0],["2026-04-24",122.88,122.88,118.07,120.17,369200.0],["2026-04-27",120.17,121.885,119.285,120.79,324000.0],["2026-04-28",120.22,120.955,116.39,117.08,312400.0],["2026-04-29",117.08,119.14,115.04,115.35,251900.0],["2026-04-30",117.28,123.96,117.28,123.66,361100.0],["2026-05-01",125.08,128.395,123.96,126.53,490700.0],["2026-05-04",125.5,128.09,123.925,125.21,422500.0],["2026-05-05",128.92,134.1,126.43,131.62,702000.0],["2026-05-06",134.14,137.58,132.09,134.95,535900.0],["2026-05-07",134.99,136.14,128.49,131.36,985100.0],["2026-05-08",142.76,151.0,136.625,140.48,1646900.0],["2026-05-11",141.49,145.09,134.51,135.45,800800.0],["2026-05-12",134.0,134.75,126.67,126.87,702700.0],["2026-05-13",127.15,128.29,122.08,126.87,494900.0],["2026-05-14",128.53,129.03,124.09,124.84,428100.0],["2026-05-15",122.36,122.36,117.875,118.05,481500.0],["2026-05-18",119.0,119.501,114.1,114.95,568500.0],["2026-05-19",112.55,113.025,109.0,110.3,451200.0],["2026-05-20",111.68,114.635,109.26,112.52,654900.0],["2026-05-21",111.04,113.15,109.32,111.41,574000.0],["2026-05-22",111.6,113.38,108.73,112.86,522800.0],["2026-05-26",115.0,117.195,114.22,115.08,445400.0],["2026-05-27",117.07,117.77,115.565,116.29,452300.0],["2026-05-28",115.12,120.415,112.6,120.13,522000.0],["2026-05-29",120.32,122.39,116.23,116.47,514400.0],["2026-06-01",113.98,115.23,108.51,114.74,594800.0],["2026-06-02",113.01,115.5,109.75,111.43,684600.0],["2026-06-03",109.85,110.68,107.0,110.4,461100.0],["2026-06-04",111.26,113.43,109.17,112.93,552300.0],["2026-06-05",112.93,114.85,110.48,110.57,438200.0],["2026-06-08",110.4,111.19,106.01,106.37,697900.0],["2026-06-09",108.45,111.73,104.26,109.43,762300.0],["2026-06-10",110.1,111.69,103.54,104.26,641100.0],["2026-06-11",105.36,106.76,103.0,105.7,740000.0],["2026-06-12",106.05,114.95,105.7,113.87,783400.0],["2026-06-15",116.89,121.46,116.89,120.28,971900.0],["2026-06-16",121.88,124.99,121.15,122.01,628200.0],["2026-06-17",122.5,125.7,119.79,120.26,541900.0],["2026-06-18",123.45,124.375,121.71,122.78,758000.0],["2026-06-22",122.78,127.75,122.06,127.05,527500.0],["2026-06-23",124.12,126.31,120.0,123.05,484900.0],["2026-06-24",123.93,129.7,119.081,125.15,660000.0],["2026-06-25",127.23,129.915,124.02,125.8,527600.0],["2026-06-26",125.82,126.34,122.53,122.87,1306300.0],["2026-06-29",121.57,123.99,116.74,120.21,506300.0],["2026-06-30",120.11,120.845,118.16,118.77,475900.0],["2026-07-01",117.01,117.01,103.06,109.1,1665700.0],["2026-07-02",108.98,112.0,104.75,107.92,753400.0],["2026-07-06",107.92,110.99,107.44,108.09,505828.29604],["2026-07-07",106.39,106.39,102,103.71,594679.219229],["2026-07-08",101.335,103.49,100.835,101.9,670247.882962],["2026-07-09",103.96,104,93.7501,95.5,1108956.50477],["2026-07-10",95.1,97.9,93.8,94.89,1112105.902717],["2026-07-13",94.35,97.11,93.42,93.51,497289.519442],["2026-07-14",95,98.6995,95,97.35,871007.299596],["2026-07-15",98.93,105.65,98.5,103.86,1286027.670106],["2026-07-16",102.3,105.2,100.72,102.41,573342.438158],["2026-07-17",105.76,109.24,103.6807,104.47,2649660.277238],["2026-07-20",103.64,107,101.76,102.45,1748638.326276],["2026-07-21",102.25,104.98,100.75,103.21,8955243.384623],["2026-07-22",103.05,105.75,102.36,104.24,908114.066148],["2026-07-23",102.42,105.14,101.68,104.04,814712.713881],["2026-07-24",104.55,104.9899,101.85,103.29,607896.348004],["2026-07-27",104.76,106.09,102.6,105.05,540939.772478],["2026-07-28",105.02,106.83,102.155,106.66,639192.283621],["2026-07-29",106.11,106.48,100.75,104.03,863924.006579],["2026-07-30",105.265,107,101.22,101.69,718442.410518],["2026-07-31",102.7,105.409,100.66,103.35,611979.319866],["2026-08-03",105.39,108.53,104.42,108.12,581853.443234],["2026-08-04",109.1,109.38,106.52,106.71,1105484.694645],["2026-08-05",108.08,108.575,105.02,105.07,620942.140941],["2026-08-06",106.19,106.51,98.955,100.16,1363936.892877],["2026-08-07",110.2,121.99,110.2,119.74,1971009.004633],["2026-08-10",119.8,121.78,117.61,120.66,193835.656278],["2026-08-11",117.58,121,114.6,120.79,921980.340355],["2026-08-12",120.98,123.46,119.95,121.53,829625.214803],["2026-08-13",121.07,122.55,118.32,118.595,712019.292445],["2026-08-14",118.53,122.8,116.765,121.55,484692.720754]]}