{"t":"RVMD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-02-13",28.21,32.49,28.0,28.9,7317200.0],["2020-02-14",29.35,29.65,27.5,28.31,1234200.0],["2020-02-18",28.01,29.69,27.15,29.05,764900.0],["2020-02-19",29.12,31.404,29.1,30.38,917500.0],["2020-02-20",30.34,33.3,29.0,31.0,1595800.0],["2020-02-21",30.81,31.321,29.82,30.42,302100.0],["2020-02-24",28.63,30.95,28.05,30.7,548400.0],["2020-02-25",30.44,32.49,29.91,32.07,676700.0],["2020-02-26",32.16,33.98,30.75,33.17,525200.0],["2020-02-27",32.9,33.76,31.1,32.16,341800.0],["2020-02-28",31.64,32.51,30.457,31.27,399300.0],["2020-03-02",31.39,32.91,31.05,32.84,490500.0],["2020-03-03",32.78,33.4,32.3,33.13,315800.0],["2020-03-04",33.46,37.08,33.103,34.08,361500.0],["2020-03-05",33.21,35.4,32.32,32.98,270900.0],["2020-03-06",32.45,33.01,30.14,31.96,229300.0],["2020-03-09",30.32,36.0,30.0,31.83,423900.0],["2020-03-10",32.31,33.475,28.32,29.01,398300.0],["2020-03-11",28.6,30.57,28.29,29.67,521100.0],["2020-03-12",28.32,28.53,24.53,24.54,716000.0],["2020-03-13",24.93,25.71,20.01,24.78,362200.0],["2020-03-16",21.83,21.83,19.26,20.0,260900.0],["2020-03-17",19.97,24.49,17.345,20.34,489400.0],["2020-03-18",19.81,21.65,17.62,20.16,153100.0],["2020-03-19",20.23,23.0,19.836,22.63,119200.0],["2020-03-20",23.48,26.29,22.29,23.24,2146100.0],["2020-03-23",23.44,23.56,19.0,22.68,302400.0],["2020-03-24",22.88,24.74,22.2,24.35,302600.0],["2020-03-25",24.24,26.31,22.01,25.96,295100.0],["2020-03-26",26.13,28.48,22.5,25.22,458500.0],["2020-03-27",24.0,25.29,22.451,22.48,194900.0],["2020-03-30",22.7,24.22,20.995,22.33,169800.0],["2020-03-31",22.11,24.32,20.3,21.91,362000.0],["2020-04-01",21.33,22.11,18.22,19.65,335200.0],["2020-04-02",19.68,22.31,19.0,22.22,341300.0],["2020-04-03",22.3,24.22,22.3,23.43,372500.0],["2020-04-06",24.06,26.47,21.55,23.69,170200.0],["2020-04-07",23.94,24.73,22.4,23.75,236500.0],["2020-04-08",23.93,24.33,22.74,23.36,262400.0],["2020-04-09",23.36,24.25,23.13,23.65,138400.0],["2020-04-13",23.47,24.0,23.32,23.73,212700.0],["2020-04-14",23.95,24.8,22.9,23.74,213000.0],["2020-04-15",23.07,23.55,20.53,20.85,203000.0],["2020-04-16",21.0,23.18,20.77,22.23,172300.0],["2020-04-17",22.93,23.425,21.84,23.0,111300.0],["2020-04-20",22.49,25.31,22.38,25.21,130200.0],["2020-04-21",24.81,26.15,24.08,25.69,79600.0],["2020-04-22",26.13,27.62,24.865,26.34,72300.0],["2020-04-23",26.41,29.5,25.751,27.8,129300.0],["2020-04-24",27.87,28.473,26.203,26.71,148700.0],["2020-04-27",27.09,30.23,27.09,29.44,139600.0],["2020-04-28",30.01,31.25,28.35,30.95,73900.0],["2020-04-29",31.92,34.33,31.01,33.63,131700.0],["2020-04-30",32.92,33.06,31.0,31.27,329300.0],["2020-05-01",30.16,30.79,29.04,29.49,184300.0],["2020-05-04",29.27,29.76,27.2,29.3,326800.0],["2020-05-05",30.11,34.805,30.05,34.14,167900.0],["2020-05-06",34.69,37.28,34.28,36.29,119800.0],["2020-05-07",36.39,47.14,35.88,37.95,317300.0],["2020-05-08",39.0,41.26,35.64,37.24,130100.0],["2020-05-11",36.8,38.78,35.963,37.9,79100.0],["2020-05-12",38.39,39.989,36.13,36.13,52300.0],["2020-05-13",35.9,37.71,33.1,34.39,111200.0],["2020-05-14",33.3,37.05,32.06,35.94,84800.0],["2020-05-15",35.54,36.645,33.62,33.94,60600.0],["2020-05-18",37.96,39.88,36.51,37.11,191500.0],["2020-05-19",37.17,40.0,34.42,34.67,115200.0],["2020-05-20",35.14,36.89,34.26,35.93,79600.0],["2020-05-21",37.18,37.24,35.42,35.86,80700.0],["2020-05-22",35.85,36.34,32.6,33.27,123600.0],["2020-05-26",34.69,35.971,33.3,33.63,143700.0],["2020-05-27",34.43,35.69,30.11,31.43,134300.0],["2020-05-28",31.43,32.405,30.1,30.24,83300.0],["2020-05-29",30.26,31.76,29.625,30.72,237400.0],["2020-06-01",31.1,34.84,30.95,33.58,125300.0],["2020-06-02",33.8,34.39,32.075,33.77,76900.0],["2020-06-03",34.22,35.49,33.6,33.6,418500.0],["2020-06-04",33.01,33.81,32.33,33.03,81300.0],["2020-06-05",33.79,34.835,31.855,32.85,181100.0],["2020-06-08",33.71,35.83,33.01,35.5,111300.0],["2020-06-09",35.5,36.975,34.88,35.08,82700.0],["2020-06-10",35.0,35.75,33.18,33.85,97100.0],["2020-06-11",33.1,33.53,32.53,32.79,137800.0],["2020-06-12",33.86,36.56,33.29,36.08,117300.0],["2020-06-15",35.71,40.12,34.48,38.86,234800.0],["2020-06-16",39.19,40.0,36.37,38.03,139800.0],["2020-06-17",38.07,39.175,36.21,36.57,92300.0],["2020-06-18",36.32,38.42,36.23,38.0,125200.0],["2020-06-19",38.4,40.0,37.51,37.65,951100.0],["2020-06-22",37.45,39.36,36.69,39.34,159400.0],["2020-06-23",37.89,39.57,34.78,35.04,192300.0],["2020-06-24",35.06,35.67,32.83,33.56,134700.0],["2020-06-25",33.71,34.63,32.0,34.09,214400.0],["2020-06-26",33.74,33.74,30.11,31.44,543700.0],["2020-06-29",31.85,32.25,29.5,30.55,88500.0],["2020-06-30",30.99,31.97,30.0,31.57,78500.0],["2020-07-01",32.01,33.785,31.58,32.55,72400.0],["2020-07-02",33.03,33.03,30.82,31.01,59900.0],["2020-07-06",31.65,31.65,28.765,29.46,133300.0],["2020-07-07",27.54,28.99,25.51,26.08,358300.0],["2020-07-08",26.3,28.19,25.51,27.0,398300.0],["2020-07-09",27.02,30.41,25.111,27.66,3655000.0],["2020-07-10",27.77,31.07,27.058,30.49,771900.0],["2020-07-13",30.77,31.82,27.89,28.0,451800.0],["2020-07-14",27.57,27.7,25.0,25.4,307300.0],["2020-07-15",25.6,26.41,25.52,26.01,464800.0],["2020-07-16",25.9,25.9,24.73,25.37,142900.0],["2020-07-17",25.17,26.17,24.884,25.41,179300.0],["2020-07-20",25.65,25.7,24.15,24.6,94300.0],["2020-07-21",24.92,24.92,24.15,24.41,320900.0],["2020-07-22",24.7,26.81,24.505,25.21,220000.0],["2020-07-23",25.31,26.269,25.07,26.0,195700.0],["2020-07-24",25.66,25.66,24.12,24.65,180200.0],["2020-07-27",24.51,25.96,24.1,25.61,88200.0],["2020-07-28",25.32,26.35,24.542,25.0,125500.0],["2020-07-29",25.01,25.26,23.21,23.45,166400.0],["2020-07-30",23.26,23.735,21.95,22.61,339600.0],["2020-07-31",22.62,28.16,21.17,24.12,1627300.0],["2020-08-03",25.03,25.59,22.65,24.29,530300.0],["2020-08-04",24.81,24.838,23.4,23.52,158600.0],["2020-08-05",23.92,24.87,23.7,24.56,156500.0],["2020-08-06",24.75,25.89,23.75,25.64,194500.0],["2020-08-07",25.62,27.46,25.24,26.22,183800.0],["2020-08-10",26.55,30.3,26.55,28.5,356000.0],["2020-08-11",27.92,29.39,27.55,28.03,354900.0],["2020-08-12",28.0,28.0,25.24,26.11,271100.0],["2020-08-13",26.19,28.9,26.19,27.24,285000.0],["2020-08-14",27.01,27.44,25.12,25.23,215500.0],["2020-08-17",25.5,26.845,25.42,25.79,156300.0],["2020-08-18",25.94,26.198,24.95,25.87,138800.0],["2020-08-19",25.75,26.72,25.52,26.28,173000.0],["2020-08-20",26.06,26.38,24.46,25.65,252200.0],["2020-08-21",25.65,26.585,25.02,26.22,153500.0],["2020-08-24",26.35,27.54,26.23,26.94,424600.0],["2020-08-25",26.98,28.76,26.74,28.2,248400.0],["2020-08-26",28.21,28.98,27.7,28.22,234100.0],["2020-08-27",28.17,29.14,27.57,28.42,216400.0],["2020-08-28",28.48,29.04,28.07,28.69,203500.0],["2020-08-31",28.7,28.8,27.88,28.34,193100.0],["2020-09-01",28.02,28.91,25.91,28.25,295200.0],["2020-09-02",28.4,29.17,27.56,28.66,262600.0],["2020-09-03",28.6,29.23,26.51,28.08,230200.0],["2020-09-04",28.39,28.43,25.715,26.88,381300.0],["2020-09-08",26.5,29.22,26.37,26.87,519200.0],["2020-09-09",26.99,29.09,26.99,28.4,338800.0],["2020-09-10",27.59,29.73,27.4,27.93,462500.0],["2020-09-11",28.32,28.35,27.45,27.85,290000.0],["2020-09-14",28.36,28.91,27.78,28.1,516600.0],["2020-09-15",28.14,28.51,27.3,27.71,294400.0],["2020-09-16",28.21,29.265,27.54,28.8,999600.0],["2020-09-17",28.44,31.2,28.282,30.96,877600.0],["2020-09-18",31.05,32.63,30.09,30.94,4861300.0],["2020-09-21",30.14,33.13,29.811,33.07,898200.0],["2020-09-22",32.5,33.47,31.3,33.23,776700.0],["2020-09-23",33.22,34.09,30.17,31.99,666700.0],["2020-09-24",31.95,32.62,30.87,31.41,262300.0],["2020-09-25",31.27,33.25,30.95,32.87,409400.0],["2020-09-28",34.2,34.4,33.32,33.87,352500.0],["2020-09-29",33.98,34.66,33.3,33.97,388400.0],["2020-09-30",33.91,34.815,33.69,34.8,284000.0],["2020-10-01",35.0,35.41,34.11,35.05,439200.0],["2020-10-02",34.83,36.3,34.523,35.55,233900.0],["2020-10-05",36.0,38.98,35.51,38.97,466800.0],["2020-10-06",38.99,40.02,37.7,39.88,524500.0],["2020-10-07",40.1,40.34,37.93,39.65,311200.0],["2020-10-08",40.24,41.26,39.67,40.19,320400.0],["2020-10-09",40.35,40.638,39.1,39.86,316000.0],["2020-10-12",40.21,41.91,39.23,41.57,329400.0],["2020-10-13",41.6,45.0,41.6,44.54,456000.0],["2020-10-14",44.39,44.79,43.29,43.66,320200.0],["2020-10-15",43.23,45.11,42.5,44.7,326400.0],["2020-10-16",43.69,45.92,43.484,45.49,260700.0],["2020-10-19",45.83,45.93,44.595,44.7,228100.0],["2020-10-20",44.78,44.78,42.08,42.7,223300.0],["2020-10-21",42.67,43.126,36.87,38.55,489500.0],["2020-10-22",38.12,40.54,36.51,39.45,381000.0],["2020-10-23",39.72,40.61,37.91,40.37,275600.0],["2020-10-26",34.521,35.555,31.06,33.67,1514400.0],["2020-10-27",33.8,34.35,30.89,32.92,591600.0],["2020-10-28",32.61,32.835,31.29,31.68,228300.0],["2020-10-29",31.58,32.505,30.37,31.53,332100.0],["2020-10-30",31.29,32.11,29.65,30.19,208800.0],["2020-11-02",30.39,30.86,29.1,30.78,349500.0],["2020-11-03",31.15,31.73,30.03,31.2,238600.0],["2020-11-04",31.39,33.43,31.315,31.93,536400.0],["2020-11-05",32.23,33.97,31.1,33.59,575400.0],["2020-11-06",33.69,33.94,32.24,33.51,228800.0],["2020-11-09",33.78,35.13,32.86,34.48,374600.0],["2020-11-10",34.57,35.4,33.51,35.04,306900.0],["2020-11-11",35.36,36.84,34.61,35.76,263900.0],["2020-11-12",34.87,39.57,34.485,38.04,413400.0],["2020-11-13",38.62,40.99,38.11,39.94,347400.0],["2020-11-16",40.51,42.225,39.45,40.0,437500.0],["2020-11-17",39.23,39.89,36.3,39.59,630500.0],["2020-11-18",39.5,40.075,37.49,37.87,259800.0],["2020-11-19",37.57,39.99,37.12,38.49,437700.0],["2020-11-20",37.86,39.7,37.5,39.56,440300.0],["2020-11-23",39.8,41.48,39.8,40.75,231700.0],["2020-11-24",41.2,41.82,39.95,41.69,328300.0],["2020-11-25",41.47,43.39,40.51,41.82,274700.0],["2020-11-27",42.16,44.999,42.0,43.97,191100.0],["2020-11-30",44.0,44.094,40.77,43.63,434700.0],["2020-12-01",44.0,44.25,42.095,43.43,220200.0],["2020-12-02",42.97,43.255,41.19,41.78,339100.0],["2020-12-03",40.71,40.915,37.815,38.49,433100.0],["2020-12-04",38.85,40.88,37.87,40.52,326400.0],["2020-12-07",40.68,42.58,40.39,41.38,327800.0],["2020-12-08",41.3,44.09,41.085,43.42,629300.0],["2020-12-09",43.85,44.384,41.52,41.71,558000.0],["2020-12-10",41.58,43.1,41.035,42.17,297500.0],["2020-12-11",41.97,42.84,41.41,41.98,732300.0],["2020-12-14",42.67,44.67,41.9,43.35,462900.0],["2020-12-15",43.98,46.98,41.379,45.44,530900.0],["2020-12-16",45.9,47.83,42.78,43.15,576700.0],["2020-12-17",42.97,45.5,41.89,42.94,526600.0],["2020-12-18",43.21,45.38,39.76,40.68,2542100.0],["2020-12-21",40.92,41.96,39.4,41.85,440900.0],["2020-12-22",41.92,44.17,41.39,43.18,406700.0],["2020-12-23",43.18,44.185,41.74,43.95,389900.0],["2020-12-24",44.35,44.85,41.805,42.61,111800.0],["2020-12-28",42.86,43.021,40.75,41.04,209500.0],["2020-12-29",41.17,41.88,39.7,40.4,225500.0],["2020-12-30",40.74,41.55,40.16,40.91,343400.0],["2020-12-31",40.87,40.87,37.66,39.59,550600.0],["2021-01-04",40.43,40.43,37.06,37.93,360600.0],["2021-01-05",37.57,39.236,36.89,38.63,535000.0],["2021-01-06",39.23,40.275,38.4,39.73,304900.0],["2021-01-07",40.5,41.85,39.515,41.42,383800.0],["2021-01-08",41.53,42.56,39.56,40.32,747900.0],["2021-01-11",40.54,41.205,38.0,38.57,366700.0],["2021-01-12",38.58,39.32,36.03,37.21,406900.0],["2021-01-13",36.87,40.12,36.87,38.27,334900.0],["2021-01-14",38.64,41.46,37.11,40.02,620400.0],["2021-01-15",39.58,41.47,39.005,40.77,825200.0],["2021-01-19",41.13,43.42,40.65,42.97,548600.0],["2021-01-20",43.01,44.75,42.5,43.77,986100.0],["2021-01-21",44.05,44.05,41.29,43.25,510300.0],["2021-01-22",42.72,43.75,41.38,43.17,626400.0],["2021-01-25",42.89,43.76,41.76,43.1,423900.0],["2021-01-26",43.48,43.48,38.57,39.1,549400.0],["2021-01-27",38.8,42.35,37.47,38.73,676000.0],["2021-01-28",38.37,41.33,38.16,40.8,277600.0],["2021-01-29",40.79,42.595,39.535,42.14,353300.0],["2021-02-01",42.14,44.91,40.87,44.8,433200.0],["2021-02-02",43.65,47.18,42.5,46.13,572500.0],["2021-02-03",46.42,48.2,45.24,46.71,329000.0],["2021-02-04",48.88,52.4,48.27,49.23,4017800.0],["2021-02-05",49.97,56.18,49.25,53.23,2615900.0],["2021-02-08",53.58,56.01,51.69,54.43,564800.0],["2021-02-09",54.9,55.68,52.66,54.29,361800.0],["2021-02-10",54.39,54.96,51.01,52.58,457900.0],["2021-02-11",52.58,52.59,48.82,50.21,417300.0],["2021-02-12",50.97,50.97,48.94,49.78,341900.0],["2021-02-16",50.35,50.35,47.02,47.79,373200.0],["2021-02-17",47.34,48.46,45.65,46.91,459200.0],["2021-02-18",46.5,47.145,44.32,44.54,364900.0],["2021-02-19",44.78,45.84,44.5,44.74,476300.0],["2021-02-22",44.32,45.07,43.4,44.4,571400.0],["2021-02-23",43.52,44.96,41.46,44.2,521300.0],["2021-02-24",44.16,47.55,43.56,47.38,626100.0],["2021-02-25",46.01,47.17,42.77,45.17,591100.0],["2021-02-26",45.69,46.78,43.764,45.68,427000.0],["2021-03-01",46.4,47.02,45.13,45.99,240700.0],["2021-03-02",45.72,46.27,44.31,44.46,332600.0],["2021-03-03",44.08,44.89,40.8,41.74,541900.0],["2021-03-04",41.43,44.47,40.77,42.45,1122900.0],["2021-03-05",43.49,45.58,40.29,45.5,606100.0],["2021-03-08",45.81,46.76,43.335,43.56,652600.0],["2021-03-09",44.58,47.35,44.58,46.14,589200.0],["2021-03-10",46.25,47.65,44.76,46.95,474400.0],["2021-03-11",47.38,47.65,46.53,47.19,515000.0],["2021-03-12",46.82,48.24,45.51,47.57,698900.0],["2021-03-15",47.68,48.245,45.87,47.64,260400.0],["2021-03-16",47.94,48.97,46.09,47.3,333300.0],["2021-03-17",47.14,49.65,46.23,49.54,331100.0],["2021-03-18",48.7,49.17,46.27,46.47,360600.0],["2021-03-19",46.43,49.22,46.43,48.38,1298400.0],["2021-03-22",48.62,50.88,48.34,49.46,280200.0],["2021-03-23",48.97,49.96,48.07,48.82,420600.0],["2021-03-24",49.4,49.4,44.36,44.59,403700.0],["2021-03-25",42.81,46.13,42.015,45.47,682600.0],["2021-03-26",45.88,45.9,41.22,43.03,313200.0],["2021-03-29",42.65,42.69,41.0,41.28,205500.0],["2021-03-30",41.83,44.17,41.02,43.93,537700.0],["2021-03-31",44.29,46.34,44.037,45.88,417400.0],["2021-04-01",46.23,47.415,45.26,46.84,340900.0],["2021-04-05",47.81,47.81,45.75,47.02,235900.0],["2021-04-06",47.21,48.81,46.26,47.44,420800.0],["2021-04-07",47.11,47.11,45.01,45.29,330300.0],["2021-04-08",45.63,45.63,44.14,45.02,465300.0],["2021-04-09",45.26,45.635,42.52,42.67,645500.0],["2021-04-12",42.31,42.88,38.72,39.25,970000.0],["2021-04-13",39.27,39.96,35.825,37.59,786900.0],["2021-04-14",37.52,40.22,37.41,39.79,656300.0],["2021-04-15",39.94,40.635,38.52,39.09,319800.0],["2021-04-16",40.0,40.855,39.27,40.32,317200.0],["2021-04-19",39.93,40.71,38.234,39.35,369400.0],["2021-04-20",39.36,40.88,37.03,38.32,548700.0],["2021-04-21",38.0,40.89,37.32,40.48,574900.0],["2021-04-22",40.5,41.734,38.91,40.43,411400.0],["2021-04-23",40.68,41.29,39.47,41.2,351400.0],["2021-04-26",41.93,43.03,40.81,42.89,340400.0],["2021-04-27",43.45,43.49,41.89,42.69,272900.0],["2021-04-28",42.5,42.53,33.7,33.8,4404200.0],["2021-04-29",34.2,36.05,33.51,34.95,1424000.0],["2021-04-30",34.49,34.57,32.32,33.19,1527000.0],["2021-05-03",33.84,33.94,32.94,33.15,277800.0],["2021-05-04",32.62,32.71,30.54,31.49,543700.0],["2021-05-05",31.83,31.83,29.97,30.2,763700.0],["2021-05-06",30.34,30.34,28.23,29.0,886000.0],["2021-05-07",29.48,30.27,28.96,29.56,397900.0],["2021-05-10",29.42,30.02,28.53,29.8,661600.0],["2021-05-11",28.9,32.09,28.5,31.65,569800.0],["2021-05-12",31.01,32.775,30.96,31.65,332600.0],["2021-05-13",31.73,32.64,30.01,30.74,448300.0],["2021-05-14",31.2,32.34,30.79,31.99,362200.0],["2021-05-17",31.74,32.215,29.37,31.48,726600.0],["2021-05-18",32.17,34.0,31.64,33.01,447300.0],["2021-05-19",32.27,33.36,31.57,31.84,648200.0],["2021-05-20",32.08,33.15,31.5,31.6,636900.0],["2021-05-21",32.1,32.335,31.15,31.39,402500.0],["2021-05-24",31.52,32.0,30.55,30.82,493500.0],["2021-05-25",31.13,31.87,30.41,30.48,862100.0],["2021-05-26",30.77,31.51,30.32,30.97,2310300.0],["2021-05-27",31.4,31.45,29.69,30.17,959300.0],["2021-05-28",29.87,31.158,29.82,29.91,591900.0],["2021-06-01",30.08,31.205,29.65,30.22,331500.0],["2021-06-02",30.49,30.8,29.94,30.64,484200.0],["2021-06-03",30.55,30.65,29.79,30.16,972300.0],["2021-06-04",30.4,31.41,29.91,30.49,920500.0],["2021-06-07",30.57,32.308,30.57,31.92,859800.0],["2021-06-08",31.89,33.0,31.35,32.29,614200.0],["2021-06-09",32.84,33.37,32.48,32.73,435900.0],["2021-06-10",33.0,33.96,32.47,33.62,428100.0],["2021-06-11",33.27,34.35,32.92,34.27,358400.0],["2021-06-14",34.47,34.8,33.84,34.57,372200.0],["2021-06-15",34.63,34.75,33.06,34.01,437000.0],["2021-06-16",33.63,35.07,33.5,34.75,672700.0],["2021-06-17",34.13,34.64,33.3,34.04,347600.0],["2021-06-18",33.58,34.18,32.64,33.96,1438100.0],["2021-06-21",33.9,34.85,33.05,34.58,598100.0],["2021-06-22",34.58,34.66,32.37,32.93,758900.0],["2021-06-23",32.83,33.5,32.21,32.85,962200.0],["2021-06-24",33.04,33.785,32.46,32.7,727800.0],["2021-06-25",33.0,33.94,32.28,33.34,4290400.0],["2021-06-28",33.71,33.76,31.925,32.6,463300.0],["2021-06-29",32.75,32.93,31.73,31.94,397100.0],["2021-06-30",31.8,32.72,31.03,31.74,1151900.0],["2021-07-01",32.495,33.68,31.65,33.41,469100.0],["2021-07-02",33.28,33.28,32.01,32.73,330900.0],["2021-07-06",32.59,32.72,31.37,31.44,304200.0],["2021-07-07",31.46,31.99,30.25,31.0,385000.0],["2021-07-08",30.5,31.91,30.3,31.74,253500.0],["2021-07-09",31.79,32.81,31.06,32.77,175300.0],["2021-07-12",32.88,33.2,32.036,32.38,288600.0],["2021-07-13",32.11,32.15,31.08,31.71,251000.0],["2021-07-14",31.85,32.91,29.78,29.94,251400.0],["2021-07-15",29.97,30.33,28.67,29.29,467600.0],["2021-07-16",29.69,30.7,29.0,29.81,519800.0],["2021-07-19",29.25,30.05,28.7,29.34,496600.0],["2021-07-20",29.51,30.92,29.25,30.26,453300.0],["2021-07-21",30.26,31.21,29.68,30.23,382700.0],["2021-07-22",30.3,30.79,28.55,28.67,692200.0],["2021-07-23",29.07,29.159,27.51,28.94,532400.0],["2021-07-26",28.97,29.29,27.84,27.98,259200.0],["2021-07-27",27.82,28.32,27.085,28.02,821500.0],["2021-07-28",28.16,29.83,27.71,29.6,489600.0],["2021-07-29",30.3,30.77,28.89,29.1,377600.0],["2021-07-30",28.82,29.105,28.01,28.64,365500.0],["2021-08-02",28.99,30.15,28.67,29.34,323600.0],["2021-08-03",29.35,29.71,28.47,29.51,350600.0],["2021-08-04",29.26,30.01,26.815,27.57,916500.0],["2021-08-05",27.51,28.42,26.565,28.24,980400.0],["2021-08-06",28.4,28.79,27.14,27.98,458600.0],["2021-08-09",27.85,28.93,27.14,27.31,347000.0],["2021-08-10",27.39,27.77,26.58,27.12,369400.0],["2021-08-11",27.32,27.556,26.59,26.9,466400.0],["2021-08-12",23.75,24.82,21.777,23.95,3325700.0],["2021-08-13",23.8,25.64,23.47,25.56,833300.0],["2021-08-16",25.59,26.66,24.595,25.61,607900.0],["2021-08-17",25.02,26.62,24.7,26.48,596800.0],["2021-08-18",26.55,27.37,26.3,26.61,460200.0],["2021-08-19",26.53,26.9,24.42,24.59,428100.0],["2021-08-20",24.42,25.64,24.378,25.44,493100.0],["2021-08-23",25.76,26.2,25.265,25.99,499500.0],["2021-08-24",26.27,26.3,25.39,25.94,401300.0],["2021-08-25",25.98,27.05,25.69,26.86,389900.0],["2021-08-26",27.02,28.12,27.02,27.42,469200.0],["2021-08-27",27.25,28.51,27.12,28.51,369700.0],["2021-08-30",28.44,28.89,27.72,28.35,410800.0],["2021-08-31",28.5,29.24,27.62,29.09,730700.0],["2021-09-01",29.0,29.61,27.75,29.48,378500.0],["2021-09-02",29.68,30.0,29.01,29.82,175900.0],["2021-09-03",29.65,29.84,28.93,29.1,286900.0],["2021-09-07",28.86,30.87,28.85,30.78,523700.0],["2021-09-08",30.91,31.33,29.69,30.28,321600.0],["2021-09-09",30.04,31.11,30.04,30.55,261100.0],["2021-09-10",30.81,30.855,29.69,29.75,270100.0],["2021-09-13",30.14,30.795,29.04,29.58,570400.0],["2021-09-14",29.46,30.82,29.295,29.55,357200.0],["2021-09-15",29.45,30.79,29.21,30.62,473200.0],["2021-09-16",30.53,30.74,29.0,29.95,586500.0],["2021-09-17",30.02,31.48,29.39,31.23,1524300.0],["2021-09-20",30.65,31.12,29.44,30.62,772600.0],["2021-09-21",30.6,32.78,30.03,32.05,634300.0],["2021-09-22",31.98,32.095,30.945,31.78,454600.0],["2021-09-23",31.67,32.0,30.54,31.92,507100.0],["2021-09-24",31.76,31.9,30.625,30.71,251000.0],["2021-09-27",31.01,31.01,29.55,29.78,617900.0],["2021-09-28",29.73,29.96,28.31,28.66,337900.0],["2021-09-29",28.7,28.79,27.35,27.68,418500.0],["2021-09-30",27.86,30.245,27.33,27.51,243000.0],["2021-10-01",27.5,29.44,26.61,29.12,593300.0],["2021-10-04",28.87,29.49,28.27,28.6,876100.0],["2021-10-05",28.78,29.12,27.47,28.03,409300.0],["2021-10-06",27.7,28.21,27.205,27.67,316400.0],["2021-10-07",27.93,28.8,27.69,27.85,215400.0],["2021-10-08",27.85,27.935,27.18,27.78,175900.0],["2021-10-11",27.93,28.45,27.49,27.74,253300.0],["2021-10-12",27.76,28.45,27.375,27.47,257300.0],["2021-10-13",27.53,27.97,27.27,27.82,226300.0],["2021-10-14",28.25,29.05,27.365,28.78,293800.0],["2021-10-15",29.26,29.625,26.79,26.95,383400.0],["2021-10-18",26.88,28.19,26.17,28.0,674200.0],["2021-10-19",27.99,28.23,26.87,27.48,610200.0],["2021-10-20",27.54,27.945,26.77,26.93,261300.0],["2021-10-21",26.99,27.46,26.82,27.33,296600.0],["2021-10-22",27.39,27.39,26.39,27.3,453300.0],["2021-10-25",27.25,27.32,26.69,26.75,394200.0],["2021-10-26",26.94,27.9,26.45,27.13,936500.0],["2021-10-27",27.05,28.43,27.0,27.59,516400.0],["2021-10-28",28.0,30.33,27.53,29.75,1184000.0],["2021-10-29",29.69,29.96,28.61,29.43,322300.0],["2021-11-01",29.095,31.25,29.095,31.12,411200.0],["2021-11-02",30.71,31.88,30.57,31.83,394200.0],["2021-11-03",30.895,33.5,30.895,33.08,828800.0],["2021-11-04",33.15,33.58,32.55,33.46,229100.0],["2021-11-05",33.42,34.16,32.67,33.7,410700.0],["2021-11-08",33.76,34.1,32.5,32.73,290600.0],["2021-11-09",32.9,33.8,32.5,32.6,369800.0],["2021-11-10",32.27,33.43,31.45,31.7,384800.0],["2021-11-11",31.92,33.37,31.68,32.04,537000.0],["2021-11-12",32.47,33.18,32.05,32.83,334500.0],["2021-11-15",32.79,33.235,31.52,31.78,280200.0],["2021-11-16",32.1,32.5,30.26,31.76,419200.0],["2021-11-17",31.7,31.77,30.27,30.99,656800.0],["2021-11-18",31.32,31.67,29.98,30.1,360800.0],["2021-11-19",29.96,30.5,28.96,29.75,332500.0],["2021-11-22",29.7,30.04,28.22,28.45,421500.0],["2021-11-23",28.29,28.79,27.19,28.7,460600.0],["2021-11-24",28.55,29.29,27.78,28.87,368200.0],["2021-11-26",28.11,28.32,25.83,27.02,386600.0],["2021-11-29",27.55,28.01,26.5,26.7,441700.0],["2021-11-30",26.43,27.88,25.97,27.66,835000.0],["2021-12-01",28.11,28.16,26.69,26.7,490900.0],["2021-12-02",26.96,27.79,26.01,27.65,501700.0],["2021-12-03",27.79,27.79,25.6,26.1,726700.0],["2021-12-06",26.2,26.38,25.0,25.7,363300.0],["2021-12-07",26.02,27.89,26.02,27.35,433700.0],["2021-12-08",27.4,27.53,26.28,26.84,408400.0],["2021-12-09",26.56,27.02,25.45,25.53,426500.0],["2021-12-10",25.82,26.425,24.43,24.63,289700.0],["2021-12-13",24.46,25.815,24.44,25.08,301400.0],["2021-12-14",24.82,25.1,24.04,24.35,330300.0],["2021-12-15",24.35,25.86,23.29,25.73,562600.0],["2021-12-16",25.9,25.9,24.32,24.53,445800.0],["2021-12-17",24.55,26.49,24.16,25.87,2073400.0],["2021-12-20",25.56,26.29,24.86,25.84,543400.0],["2021-12-21",26.0,26.13,25.48,25.88,368300.0],["2021-12-22",25.49,27.14,25.11,26.94,326200.0],["2021-12-23",26.66,28.115,26.31,27.55,311700.0],["2021-12-27",27.5,27.5,26.48,26.63,194300.0],["2021-12-28",26.78,27.4,25.9,25.99,185200.0],["2021-12-29",25.85,25.99,25.255,25.72,161500.0],["2021-12-30",25.89,26.56,25.41,25.59,218200.0],["2021-12-31",25.85,26.83,25.01,25.17,202700.0],["2022-01-03",25.19,26.17,24.22,26.16,301000.0],["2022-01-04",25.9,26.11,24.39,24.88,286800.0],["2022-01-05",24.8,25.49,23.95,24.0,473400.0],["2022-01-06",23.93,24.15,22.81,23.84,343800.0],["2022-01-07",24.02,24.42,22.86,22.94,313200.0],["2022-01-10",23.13,23.41,21.67,23.21,1042100.0],["2022-01-11",23.25,24.77,22.98,24.57,508000.0],["2022-01-12",24.69,25.235,24.25,24.88,477000.0],["2022-01-13",25.16,25.79,24.995,25.1,570500.0],["2022-01-14",24.51,26.28,24.15,26.21,693400.0],["2022-01-18",25.47,25.88,22.94,23.17,751600.0],["2022-01-19",23.57,24.96,22.55,23.9,875000.0],["2022-01-20",24.4,24.815,23.1,23.26,737400.0],["2022-01-21",22.9,23.63,22.345,22.71,585700.0],["2022-01-24",22.13,22.83,20.68,22.31,754600.0],["2022-01-25",21.93,22.79,21.05,22.25,516800.0],["2022-01-26",22.79,23.64,21.39,21.66,463300.0],["2022-01-27",22.25,22.25,19.815,19.98,472600.0],["2022-01-28",20.03,20.73,18.75,19.87,812700.0],["2022-01-31",19.95,21.56,19.91,21.52,604300.0],["2022-02-01",21.63,22.47,20.68,22.35,562600.0],["2022-02-02",22.36,22.36,21.3,21.77,502200.0],["2022-02-03",21.23,21.75,20.92,21.08,341000.0],["2022-02-04",21.06,21.56,20.52,21.33,346500.0],["2022-02-07",21.28,22.65,21.05,22.57,384800.0],["2022-02-08",22.56,22.56,20.64,21.38,634000.0],["2022-02-09",21.68,22.75,21.39,22.55,456000.0],["2022-02-10",21.88,23.01,20.78,21.14,520100.0],["2022-02-11",21.38,22.57,21.14,21.47,390100.0],["2022-02-14",21.41,21.69,20.9,21.1,237200.0],["2022-02-15",21.51,22.27,21.49,22.17,277400.0],["2022-02-16",22.1,22.42,20.73,20.88,318700.0],["2022-02-17",20.9,20.97,19.87,20.02,503800.0],["2022-02-18",19.98,20.44,19.475,19.88,442300.0],["2022-02-22",19.65,20.54,19.645,19.8,315800.0],["2022-02-23",20.07,20.07,18.69,18.73,427700.0],["2022-02-24",18.24,19.9,18.065,19.76,861200.0],["2022-02-25",19.87,20.32,19.53,19.82,712400.0],["2022-02-28",19.7,19.74,18.83,18.92,480100.0],["2022-03-01",21.76,21.99,18.21,18.56,581200.0],["2022-03-02",18.795,19.28,18.25,18.86,516900.0],["2022-03-03",18.91,19.665,18.03,18.18,519200.0],["2022-03-04",17.9,18.36,17.18,17.31,500100.0],["2022-03-07",18.28,19.05,17.78,18.35,948500.0],["2022-03-08",18.24,20.13,17.7,19.27,1025400.0],["2022-03-09",19.73,20.8,19.61,20.47,641900.0],["2022-03-10",20.76,21.39,20.12,20.6,724600.0],["2022-03-11",20.74,21.11,20.12,20.16,444000.0],["2022-03-14",20.19,20.335,18.0,18.31,687700.0],["2022-03-15",18.48,18.665,17.4,18.3,393700.0],["2022-03-16",18.52,18.98,17.6,18.92,767600.0],["2022-03-17",18.62,19.2,18.14,19.17,540600.0],["2022-03-18",18.8,20.79,18.65,20.48,1320700.0],["2022-03-21",20.26,21.23,20.1,20.76,670500.0],["2022-03-22",21.92,23.9,21.45,23.42,985700.0],["2022-03-23",23.07,24.2,22.51,24.0,708900.0],["2022-03-24",24.03,24.92,23.83,24.69,534300.0],["2022-03-25",25.4,25.96,23.87,24.33,939400.0],["2022-03-28",24.14,24.91,24.14,24.67,428100.0],["2022-03-29",24.89,26.5,24.66,26.4,891200.0],["2022-03-30",26.59,27.208,25.5,25.59,807900.0],["2022-03-31",25.52,25.84,25.03,25.51,1648500.0],["2022-04-01",25.7,26.34,25.19,25.65,980600.0],["2022-04-04",25.73,27.39,25.128,27.17,1828700.0],["2022-04-05",27.01,27.49,26.26,26.33,1079400.0],["2022-04-06",25.97,26.51,25.56,26.0,806100.0],["2022-04-07",26.03,26.42,25.14,25.56,432900.0],["2022-04-08",25.33,25.502,24.36,24.48,293400.0],["2022-04-11",23.98,24.33,23.155,23.55,431700.0],["2022-04-12",23.98,24.65,23.22,23.5,388300.0],["2022-04-13",23.63,24.78,23.63,24.63,427800.0],["2022-04-14",24.2,25.0,23.491,24.09,350800.0],["2022-04-18",24.27,24.74,23.54,23.75,747200.0],["2022-04-19",23.52,24.21,23.52,23.93,470300.0],["2022-04-20",23.9,24.12,23.0,23.6,437100.0],["2022-04-21",23.89,24.33,21.34,21.78,617800.0],["2022-04-22",21.71,22.36,21.045,21.39,452400.0],["2022-04-25",21.3,22.39,21.3,22.26,287800.0],["2022-04-26",22.0,22.56,20.77,20.86,438700.0],["2022-04-27",20.93,21.2,19.94,20.55,520300.0],["2022-04-28",20.87,21.4,19.5,21.29,616200.0],["2022-04-29",21.16,21.855,19.76,19.97,438100.0],["2022-05-02",19.92,21.21,19.75,21.14,501500.0],["2022-05-03",21.07,21.94,20.85,21.92,899100.0],["2022-05-04",21.89,22.09,20.5,22.05,622800.0],["2022-05-05",22.28,22.28,19.46,20.3,716800.0],["2022-05-06",20.34,20.34,16.9,17.0,1147800.0],["2022-05-09",16.67,16.99,14.46,14.99,1311000.0],["2022-05-10",16.42,16.8,15.34,15.92,1155800.0],["2022-05-11",15.75,17.29,14.54,14.7,901700.0],["2022-05-12",14.42,15.48,14.08,14.54,556200.0],["2022-05-13",14.84,16.33,14.8,15.67,544100.0],["2022-05-16",15.53,15.99,15.21,15.55,443700.0],["2022-05-17",15.97,16.76,15.74,16.53,394500.0],["2022-05-18",15.98,16.5,15.3,15.47,482600.0],["2022-05-19",15.64,15.755,14.665,15.16,1087000.0],["2022-05-20",15.24,15.77,14.7,15.73,691000.0],["2022-05-23",15.68,16.79,15.32,16.63,427200.0],["2022-05-24",16.42,16.54,15.43,15.65,447500.0],["2022-05-25",15.61,16.01,15.27,15.6,728800.0],["2022-05-26",15.7,16.11,15.34,15.89,386300.0],["2022-05-27",15.88,16.915,15.27,16.9,588800.0],["2022-05-31",16.59,17.28,16.32,16.98,667400.0],["2022-06-01",17.21,17.5,15.93,16.52,450100.0],["2022-06-02",16.45,17.58,16.076,17.3,490600.0],["2022-06-03",17.1,19.15,17.1,19.13,720900.0],["2022-06-06",19.41,19.75,18.43,19.02,1189100.0],["2022-06-07",18.82,19.85,18.39,19.72,1301400.0],["2022-06-08",19.61,21.07,19.285,19.62,1289900.0],["2022-06-09",19.43,19.74,18.83,18.92,387600.0],["2022-06-10",18.34,19.14,17.53,17.91,722500.0],["2022-06-13",16.99,17.49,15.635,16.4,501000.0],["2022-06-14",16.56,16.86,15.73,16.81,637600.0],["2022-06-15",17.08,17.47,16.4,17.12,2094900.0],["2022-06-16",16.58,16.97,16.19,16.8,1654300.0],["2022-06-17",17.02,18.38,16.79,18.01,1269500.0],["2022-06-21",18.57,19.3,18.18,18.19,908000.0],["2022-06-22",17.58,18.875,17.58,18.15,1493200.0],["2022-06-23",18.27,19.17,17.98,19.17,1689200.0],["2022-06-24",19.15,19.43,18.155,18.87,1407900.0],["2022-06-27",18.89,18.93,18.39,18.5,445500.0],["2022-06-28",18.5,18.67,17.39,17.5,532500.0],["2022-06-29",17.47,19.1,17.005,19.08,1307200.0],["2022-06-30",18.55,20.06,18.55,19.49,740300.0],["2022-07-01",19.64,20.98,19.45,20.89,591200.0],["2022-07-05",20.58,23.25,20.21,23.23,718100.0],["2022-07-06",23.19,24.41,23.19,23.33,606200.0],["2022-07-07",23.22,24.07,22.46,23.21,867900.0],["2022-07-08",22.95,23.67,22.68,23.41,438900.0],["2022-07-11",23.09,23.51,21.84,21.96,502900.0],["2022-07-12",22.15,22.55,20.7,22.48,584000.0],["2022-07-13",21.85,23.47,21.85,23.14,491600.0],["2022-07-14",23.13,23.98,22.615,23.36,428400.0],["2022-07-15",23.89,23.89,22.475,23.3,534600.0],["2022-07-18",23.52,24.25,22.58,22.82,401000.0],["2022-07-19",23.09,24.69,22.56,24.58,463100.0],["2022-07-20",21.07,23.52,20.85,23.5,7586300.0],["2022-07-21",23.45,24.055,22.95,23.6,1603700.0],["2022-07-22",23.78,24.35,22.07,22.35,978700.0],["2022-07-25",22.31,22.77,21.92,22.52,418500.0],["2022-07-26",23.21,24.74,23.21,24.31,1114400.0],["2022-07-27",24.79,24.855,23.93,24.2,844400.0],["2022-07-28",24.3,24.38,23.11,23.26,756300.0],["2022-07-29",22.97,23.075,22.24,22.59,883700.0],["2022-08-01",22.03,22.74,19.57,19.82,1470500.0],["2022-08-02",19.5,20.55,19.09,20.37,1018200.0],["2022-08-03",20.53,21.175,20.3,20.6,905700.0],["2022-08-04",20.57,21.82,20.57,21.8,739800.0],["2022-08-05",21.45,25.25,21.2,24.98,1241000.0],["2022-08-08",25.02,25.57,23.79,24.4,1270000.0],["2022-08-09",24.31,24.74,23.235,23.76,744600.0],["2022-08-10",24.76,25.48,24.24,24.51,901800.0],["2022-08-11",24.13,25.22,23.0,23.5,792200.0],["2022-08-12",23.47,25.72,23.47,25.43,855700.0],["2022-08-15",25.12,25.945,24.931,25.84,795600.0],["2022-08-16",25.82,26.31,25.29,26.0,1051900.0],["2022-08-17",25.65,26.1,23.87,24.2,629600.0],["2022-08-18",23.57,23.87,22.04,23.05,1334300.0],["2022-08-19",22.39,23.14,22.16,22.58,572100.0],["2022-08-22",22.41,23.27,22.03,22.38,663000.0],["2022-08-23",22.49,23.31,22.02,23.0,649000.0],["2022-08-24",22.93,23.46,22.71,23.24,518500.0],["2022-08-25",23.37,23.4,22.245,22.8,667900.0],["2022-08-26",22.8,22.88,21.18,21.26,830700.0],["2022-08-29",20.81,21.425,20.71,20.91,629700.0],["2022-08-30",21.11,21.23,19.53,19.99,672500.0],["2022-08-31",20.26,20.96,19.93,20.83,614700.0],["2022-09-01",20.85,21.63,20.13,21.61,542300.0],["2022-09-02",22.75,22.75,21.11,21.34,713700.0],["2022-09-06",21.11,21.625,19.95,20.01,544000.0],["2022-09-07",19.97,21.19,19.97,21.03,486600.0],["2022-09-08",20.78,21.91,20.41,21.69,483000.0],["2022-09-09",21.81,22.02,21.33,21.62,424900.0],["2022-09-12",21.21,21.99,21.21,21.94,652800.0],["2022-09-13",21.57,21.57,19.86,19.94,819400.0],["2022-09-14",20.0,20.6,19.56,19.84,1040400.0],["2022-09-15",19.64,21.0,19.15,20.68,1021000.0],["2022-09-16",20.45,20.53,19.445,20.22,3926100.0],["2022-09-19",19.9,19.9,18.52,19.23,1092300.0],["2022-09-20",18.95,19.7,18.95,19.52,664900.0],["2022-09-21",19.63,19.63,17.38,17.46,806200.0],["2022-09-22",17.09,18.6,17.03,18.41,1518900.0],["2022-09-23",18.2,18.5,17.39,18.43,1030400.0],["2022-09-26",18.52,19.3,18.31,18.35,676800.0],["2022-09-27",18.8,19.68,18.5,18.86,824200.0],["2022-09-28",19.31,20.075,19.17,19.8,877200.0],["2022-09-29",19.54,19.73,18.81,19.55,817400.0],["2022-09-30",19.54,20.48,19.54,19.72,600000.0],["2022-10-03",20.19,20.45,19.35,19.53,506500.0],["2022-10-04",19.98,20.49,19.49,20.0,761200.0],["2022-10-05",19.59,20.02,18.88,19.47,403800.0],["2022-10-06",19.38,19.885,19.1,19.49,448700.0],["2022-10-07",19.1,19.56,18.29,18.4,734900.0],["2022-10-10",18.28,18.57,17.62,18.2,1491400.0],["2022-10-11",18.28,19.12,17.73,18.49,2140200.0],["2022-10-12",18.42,18.81,17.92,18.7,1823500.0],["2022-10-13",18.06,19.14,18.03,19.08,495900.0],["2022-10-14",19.27,19.55,18.33,18.41,416800.0],["2022-10-17",19.76,19.76,18.21,18.85,929800.0],["2022-10-18",19.1,20.13,18.85,19.79,1500800.0],["2022-10-19",19.51,19.63,18.07,18.32,960600.0],["2022-10-20",18.23,18.97,17.63,17.68,444700.0],["2022-10-21",17.85,18.83,17.47,18.59,602500.0],["2022-10-24",18.55,18.71,17.9,18.56,398200.0],["2022-10-25",18.72,19.8,18.675,19.08,660400.0],["2022-10-26",19.17,20.39,19.09,19.8,542100.0],["2022-10-27",20.0,20.59,19.5,19.93,618800.0],["2022-10-28",19.98,20.985,19.55,20.86,760100.0],["2022-10-31",20.58,20.97,20.14,20.26,624100.0],["2022-11-01",20.56,20.99,20.405,20.79,481100.0],["2022-11-02",20.97,21.71,20.03,20.46,594300.0],["2022-11-03",20.06,20.83,19.96,20.6,386600.0],["2022-11-04",20.89,21.06,19.9,20.5,661500.0],["2022-11-07",20.66,20.81,19.69,19.77,561800.0],["2022-11-08",18.34,20.19,18.14,19.65,702100.0],["2022-11-09",19.65,19.955,18.9,18.97,556000.0],["2022-11-10",20.06,21.71,19.83,21.5,1199400.0],["2022-11-11",21.46,22.39,21.3,22.17,558200.0],["2022-11-14",22.2,22.61,21.15,21.22,833200.0],["2022-11-15",21.84,22.65,20.775,21.61,818800.0],["2022-11-16",21.46,21.885,20.33,20.45,538700.0],["2022-11-17",20.28,20.97,19.7,20.49,1131800.0],["2022-11-18",21.14,21.775,20.2,20.41,1018900.0],["2022-11-21",20.2,21.115,20.0,20.38,836200.0],["2022-11-22",20.38,20.97,19.71,20.88,883500.0],["2022-11-23",20.95,22.17,20.77,21.86,1062000.0],["2022-11-25",21.48,22.11,21.42,21.87,605100.0],["2022-11-28",21.7,22.06,21.42,21.52,1044600.0],["2022-11-29",21.45,22.67,21.359,22.64,1941500.0],["2022-11-30",22.9,23.61,22.5,23.59,1042400.0],["2022-12-01",23.35,23.98,23.15,23.66,480600.0],["2022-12-02",23.36,25.72,23.195,25.53,1334700.0],["2022-12-05",25.52,25.6,24.13,24.32,716900.0],["2022-12-06",23.99,24.73,23.75,24.5,788100.0],["2022-12-07",24.08,24.155,22.81,24.15,1630600.0],["2022-12-08",24.49,24.79,20.7,24.75,2696500.0],["2022-12-09",24.75,24.75,23.705,23.78,1054400.0],["2022-12-12",23.64,24.39,23.285,23.8,1427600.0],["2022-12-13",24.54,24.54,22.96,23.3,982900.0],["2022-12-14",24.0,24.42,23.01,24.27,1775600.0],["2022-12-15",23.91,24.11,23.06,24.01,1173400.0],["2022-12-16",23.71,24.31,23.49,24.3,2570700.0],["2022-12-19",24.43,24.66,21.79,22.01,752600.0],["2022-12-20",21.83,22.27,21.608,22.17,917900.0],["2022-12-21",22.35,24.02,22.11,24.0,1082400.0],["2022-12-22",23.74,24.225,23.25,23.98,915700.0],["2022-12-23",23.96,24.07,21.87,22.04,634300.0],["2022-12-27",21.97,22.05,21.31,22.0,648500.0],["2022-12-28",21.78,22.56,21.78,22.32,484600.0],["2022-12-29",22.62,24.26,22.07,24.0,850300.0],["2022-12-30",23.78,24.055,23.343,23.82,391600.0],["2023-01-03",23.73,24.61,22.64,22.95,588200.0],["2023-01-04",23.21,23.52,22.73,23.32,499600.0],["2023-01-05",23.14,23.465,22.04,22.38,637800.0],["2023-01-06",22.48,23.16,21.98,22.4,470000.0],["2023-01-09",22.34,22.73,21.75,22.14,1080400.0],["2023-01-10",22.06,23.25,22.06,23.22,1019000.0],["2023-01-11",23.2,27.04,23.09,26.9,1760500.0],["2023-01-12",26.93,29.9,26.72,29.89,1344700.0],["2023-01-13",29.78,31.37,29.42,30.09,1675700.0],["2023-01-17",29.95,29.95,27.05,27.38,1783000.0],["2023-01-18",27.39,28.785,27.08,27.48,814300.0],["2023-01-19",27.45,28.555,26.91,27.61,776900.0],["2023-01-20",28.03,28.03,27.04,27.52,1677900.0],["2023-01-23",27.68,28.12,27.15,27.48,763900.0],["2023-01-24",27.3,28.4,27.25,27.97,982700.0],["2023-01-25",27.74,28.2,26.99,28.06,716100.0],["2023-01-26",28.26,29.28,27.31,27.86,615600.0],["2023-01-27",27.22,27.79,25.74,27.74,856800.0],["2023-01-30",27.3,27.595,26.74,26.82,641700.0],["2023-01-31",27.0,27.35,26.48,26.74,1410800.0],["2023-02-01",26.77,27.52,26.28,27.08,790800.0],["2023-02-02",27.39,27.74,26.61,27.52,753000.0],["2023-02-03",26.82,27.155,25.62,25.9,730400.0],["2023-02-06",25.7,27.14,25.56,26.15,482800.0],["2023-02-07",26.17,26.17,25.36,26.0,610300.0],["2023-02-08",25.79,26.07,24.86,25.02,697600.0],["2023-02-09",25.52,25.53,24.82,25.25,784000.0],["2023-02-10",25.17,25.35,24.487,24.58,597400.0],["2023-02-13",24.59,25.7,24.23,25.54,1048100.0],["2023-02-14",25.3,26.57,25.3,25.49,1424200.0],["2023-02-15",25.28,25.77,25.11,25.54,641200.0],["2023-02-16",25.45,25.96,24.98,25.48,567700.0],["2023-02-17",25.52,25.89,24.935,25.59,1071900.0],["2023-02-21",25.29,25.66,24.661,25.03,934300.0],["2023-02-22",25.09,25.35,24.77,25.07,508900.0],["2023-02-23",25.69,25.76,24.26,24.36,575700.0],["2023-02-24",23.96,24.66,23.88,24.33,1081200.0],["2023-02-27",24.44,24.78,24.2,24.37,1244900.0],["2023-02-28",28.14,28.14,26.06,26.76,5593300.0],["2023-03-01",26.59,27.25,26.27,26.5,792200.0],["2023-03-02",24.32,24.56,22.39,23.395,2859100.0],["2023-03-03",22.99,25.99,22.93,25.45,6671500.0],["2023-03-06",25.56,25.8,24.69,24.94,2555200.0],["2023-03-07",24.68,26.02,24.195,24.59,2921500.0],["2023-03-08",24.5,24.84,22.86,22.94,1629100.0],["2023-03-09",22.98,23.625,21.57,21.7,1392600.0],["2023-03-10",21.51,21.91,19.7,20.76,1924500.0],["2023-03-13",21.18,22.82,21.14,22.58,2044000.0],["2023-03-14",23.05,23.69,22.59,23.44,1984700.0],["2023-03-15",23.08,23.9,22.4,22.98,1361300.0],["2023-03-16",22.81,22.83,21.8,22.24,563500.0],["2023-03-17",22.15,22.9,21.33,21.67,2834100.0],["2023-03-20",21.45,21.95,21.09,21.77,724500.0],["2023-03-21",22.2,22.41,21.32,21.37,904400.0],["2023-03-22",21.25,21.94,20.84,20.9,1161700.0],["2023-03-23",21.13,21.36,20.63,21.11,1161000.0],["2023-03-24",21.02,21.06,20.27,20.92,1151700.0],["2023-03-27",20.91,21.33,20.565,21.03,952900.0],["2023-03-28",21.0,21.45,20.75,20.77,938600.0],["2023-03-29",21.07,21.83,20.66,21.52,745500.0],["2023-03-30",21.61,22.19,21.11,21.46,1321900.0],["2023-03-31",21.55,21.97,21.16,21.66,998000.0],["2023-04-03",21.5,22.01,21.04,21.27,784700.0],["2023-04-04",21.32,21.54,19.995,20.28,1465100.0],["2023-04-05",20.2,20.66,20.05,20.42,902600.0],["2023-04-06",20.48,20.71,20.055,20.48,663700.0],["2023-04-10",20.31,20.55,19.98,20.54,1221700.0],["2023-04-11",20.45,21.06,20.27,20.88,737700.0],["2023-04-12",21.24,21.37,20.53,20.56,406500.0],["2023-04-13",20.69,22.5,20.545,22.17,1123700.0],["2023-04-14",22.25,22.43,21.64,22.14,720200.0],["2023-04-17",22.33,24.785,22.07,24.57,1693000.0],["2023-04-18",24.97,25.0,24.16,24.27,1590500.0],["2023-04-19",24.01,25.21,24.01,25.18,1051500.0],["2023-04-20",24.89,25.0,24.0,24.43,972900.0],["2023-04-21",24.41,24.78,23.752,24.29,628300.0],["2023-04-24",24.2,24.2,22.95,23.03,988800.0],["2023-04-25",23.14,23.585,22.615,23.06,722200.0],["2023-04-26",22.98,23.325,22.15,22.69,619800.0],["2023-04-27",22.99,23.08,22.22,22.92,595100.0],["2023-04-28",22.98,23.69,22.6,23.49,480300.0],["2023-05-01",23.34,24.29,23.34,23.85,615300.0],["2023-05-02",23.72,23.98,23.13,23.35,706300.0],["2023-05-03",23.48,24.16,23.15,23.83,743500.0],["2023-05-04",23.74,24.45,23.23,24.23,1093800.0],["2023-05-05",24.52,25.02,24.13,24.34,744100.0],["2023-05-08",24.37,24.46,23.9,24.44,573900.0],["2023-05-09",24.17,25.73,23.08,25.19,1008500.0],["2023-05-10",25.56,25.635,24.79,25.13,998600.0],["2023-05-11",25.12,25.84,24.785,25.62,743100.0],["2023-05-12",25.66,26.0,25.16,25.87,533500.0],["2023-05-15",26.01,26.99,25.88,26.54,477700.0],["2023-05-16",25.91,25.91,24.81,25.63,514600.0],["2023-05-17",25.76,26.08,25.29,25.93,588000.0],["2023-05-18",25.77,26.06,24.83,25.38,711300.0],["2023-05-19",25.62,26.29,25.26,25.85,939900.0],["2023-05-22",25.9,26.86,25.675,26.69,795500.0],["2023-05-23",26.6,27.35,26.45,26.47,873400.0],["2023-05-24",26.31,26.48,25.94,26.29,864200.0],["2023-05-25",26.26,26.26,25.15,25.31,806500.0],["2023-05-26",25.37,25.85,25.21,25.61,544200.0],["2023-05-30",25.69,26.32,24.79,25.02,357200.0],["2023-05-31",25.13,26.34,24.795,24.93,707100.0],["2023-06-01",24.95,25.465,24.49,25.2,474300.0],["2023-06-02",25.44,25.65,25.115,25.57,575900.0],["2023-06-05",25.28,26.25,25.17,25.82,801100.0],["2023-06-06",25.95,27.08,25.75,27.0,942700.0],["2023-06-07",26.96,27.3,26.17,26.91,5095300.0],["2023-06-08",26.86,26.98,24.76,24.84,796200.0],["2023-06-09",24.81,25.75,24.61,25.54,446500.0],["2023-06-12",25.71,26.33,25.045,25.31,472500.0],["2023-06-13",25.32,25.88,25.32,25.58,418600.0],["2023-06-14",25.6,25.8,24.58,25.25,600700.0],["2023-06-15",25.18,25.62,24.44,25.14,741500.0],["2023-06-16",25.6,25.6,24.31,24.62,1252800.0],["2023-06-20",24.31,25.89,23.76,25.68,1242400.0],["2023-06-21",25.49,25.96,24.94,25.78,2961200.0],["2023-06-22",25.68,25.68,24.48,24.97,1081800.0],["2023-06-23",24.67,25.9,24.67,25.52,5261800.0],["2023-06-26",25.36,25.425,24.61,24.87,977000.0],["2023-06-27",24.93,26.09,24.46,25.67,1116700.0],["2023-06-28",25.8,26.79,25.345,26.76,779200.0],["2023-06-29",26.82,26.92,26.12,26.22,754300.0],["2023-06-30",26.5,26.875,26.1,26.75,771000.0],["2023-07-03",26.66,27.23,26.45,26.83,440700.0],["2023-07-05",26.83,27.24,26.71,26.88,582500.0],["2023-07-06",26.62,26.69,25.77,26.2,751400.0],["2023-07-07",26.3,26.84,26.2,26.39,490100.0],["2023-07-10",26.32,27.25,26.29,27.21,876600.0],["2023-07-11",27.0,27.47,26.76,27.03,464800.0],["2023-07-12",27.37,27.47,26.81,26.94,482100.0],["2023-07-13",26.89,27.085,26.5,26.53,650300.0],["2023-07-14",26.53,26.68,25.86,26.66,330000.0],["2023-07-17",26.66,27.2,26.41,26.61,970400.0],["2023-07-18",26.62,27.03,26.38,26.83,607700.0],["2023-07-19",26.98,27.2,26.73,27.02,967600.0],["2023-07-20",27.08,27.11,26.64,26.82,527200.0],["2023-07-21",27.0,27.02,26.2,26.77,620100.0],["2023-07-24",26.7,26.88,25.84,25.94,482700.0],["2023-07-25",25.87,26.14,25.58,25.75,555200.0],["2023-07-26",25.53,25.685,24.99,25.31,780400.0],["2023-07-27",25.62,25.62,24.905,25.17,790300.0],["2023-07-28",25.48,26.1,25.395,25.71,460200.0],["2023-07-31",25.64,26.39,25.54,26.25,566500.0],["2023-08-01",24.69,32.08,24.61,31.5,6442800.0],["2023-08-02",31.27,32.88,30.97,32.78,3075900.0],["2023-08-03",32.56,33.19,31.84,31.89,1477200.0],["2023-08-04",32.1,32.42,31.08,31.21,1638300.0],["2023-08-07",30.8,30.97,29.555,29.64,1559600.0],["2023-08-08",29.5,30.17,29.21,30.17,1520200.0],["2023-08-09",29.88,30.8,29.17,29.62,825300.0],["2023-08-10",29.65,30.3,29.45,29.81,454300.0],["2023-08-11",29.54,30.14,29.54,29.99,500600.0],["2023-08-14",29.71,30.19,29.44,30.0,881000.0],["2023-08-15",30.08,30.94,29.67,30.7,634500.0],["2023-08-16",30.52,30.57,29.61,29.9,568900.0],["2023-08-17",30.08,30.14,29.05,29.29,515300.0],["2023-08-18",28.99,29.94,28.99,29.62,465500.0],["2023-08-21",29.64,30.055,29.19,29.87,415300.0],["2023-08-22",29.79,30.61,29.69,30.5,691100.0],["2023-08-23",30.79,31.64,30.12,31.23,1724900.0],["2023-08-24",31.23,31.93,30.92,31.82,1363300.0],["2023-08-25",31.95,33.255,31.71,33.14,1412700.0],["2023-08-28",33.2,33.41,31.87,32.26,561500.0],["2023-08-29",32.38,32.92,31.68,32.73,509400.0],["2023-08-30",32.81,33.44,32.55,33.3,842400.0],["2023-08-31",33.3,34.14,33.105,33.97,759300.0],["2023-09-01",34.13,35.27,34.13,35.05,930000.0],["2023-09-05",34.87,35.5,33.59,33.69,901400.0],["2023-09-06",33.69,34.07,32.82,33.48,2386700.0],["2023-09-07",33.3,33.3,31.7,32.09,1187100.0],["2023-09-08",32.11,32.5,31.93,32.12,834200.0],["2023-09-11",31.97,33.125,31.66,32.87,609500.0],["2023-09-12",32.85,33.45,32.715,32.89,671400.0],["2023-09-13",32.9,33.32,32.435,32.85,893600.0],["2023-09-14",33.01,33.17,32.0,32.55,677500.0],["2023-09-15",32.59,32.648,31.49,31.76,3172000.0],["2023-09-18",31.75,32.015,30.71,30.93,2242900.0],["2023-09-19",30.62,31.37,30.62,31.0,1343400.0],["2023-09-20",30.86,31.05,29.65,29.73,1260900.0],["2023-09-21",29.95,30.755,29.45,30.48,1153400.0],["2023-09-22",30.47,30.48,29.6,30.0,1858400.0],["2023-09-25",29.75,29.88,29.17,29.5,1217500.0],["2023-09-26",29.5,29.95,28.776,28.94,1832400.0],["2023-09-27",29.1,29.396,28.52,28.9,640400.0],["2023-09-28",28.89,29.09,27.76,28.24,1910200.0],["2023-09-29",28.42,28.57,27.6,27.68,1451800.0],["2023-10-02",27.37,27.57,26.04,26.17,2639300.0],["2023-10-03",26.1,26.29,24.14,24.53,4136800.0],["2023-10-04",24.58,25.65,22.75,24.34,4293800.0],["2023-10-05",24.2,25.37,23.38,25.26,2281300.0],["2023-10-06",25.0,25.345,24.69,25.04,959000.0],["2023-10-09",24.83,25.56,24.41,25.47,1116700.0],["2023-10-10",25.45,26.275,25.34,25.56,2318700.0],["2023-10-11",25.68,29.5,24.15,25.51,3960900.0],["2023-10-12",25.19,25.93,23.99,24.2,2291900.0],["2023-10-13",24.37,31.24,23.64,29.91,10651500.0],["2023-10-16",29.92,35.32,29.88,34.12,8414000.0],["2023-10-17",34.12,35.6,31.7,32.11,4380000.0],["2023-10-18",32.54,32.83,30.34,30.5,2154300.0],["2023-10-19",30.21,30.3,28.87,29.0,2664200.0],["2023-10-20",29.18,29.25,27.73,27.97,2674000.0],["2023-10-23",18.91,18.95,15.44,18.355,19340900.0],["2023-10-24",18.33,21.17,18.26,21.02,4961900.0],["2023-10-25",21.1,21.19,19.59,20.01,4628800.0],["2023-10-26",20.26,20.45,19.38,19.91,3086000.0],["2023-10-27",19.93,19.93,18.52,18.61,3018000.0],["2023-10-30",19.0,19.1,18.13,18.35,2665000.0],["2023-10-31",18.35,19.87,18.0,19.8,3289000.0],["2023-11-01",19.81,20.61,19.315,20.35,2441700.0],["2023-11-02",21.375,21.375,20.205,21.15,2383300.0],["2023-11-03",21.4,23.81,21.23,22.16,2820900.0],["2023-11-06",21.52,22.31,21.4,21.54,1404000.0],["2023-11-07",21.34,22.99,20.61,21.49,2107500.0],["2023-11-08",21.57,21.8,21.02,21.18,2296000.0],["2023-11-09",21.4,21.805,19.79,20.02,1909700.0],["2023-11-10",20.11,20.235,18.79,19.71,2331000.0],["2023-11-13",19.55,19.7,19.05,19.65,1786800.0],["2023-11-14",20.86,21.49,20.47,20.87,1963100.0],["2023-11-15",20.75,22.49,20.69,21.34,2986300.0],["2023-11-16",21.37,21.58,20.61,21.25,1465400.0],["2023-11-17",21.41,21.56,20.935,21.33,1299800.0],["2023-11-20",21.34,22.16,21.33,21.73,1381400.0],["2023-11-21",21.37,21.47,20.51,20.79,916100.0],["2023-11-22",21.19,21.45,20.86,21.44,521500.0],["2023-11-24",21.5,22.15,21.47,21.58,488600.0],["2023-11-27",21.6,21.73,20.98,21.69,848700.0],["2023-11-28",21.7,22.13,21.18,22.07,927600.0],["2023-11-29",22.39,23.22,22.34,22.46,1052700.0],["2023-11-30",22.78,23.57,22.775,23.33,1645900.0],["2023-12-01",23.38,24.54,22.88,24.5,1505900.0],["2023-12-04",24.27,24.805,23.86,24.23,1613400.0],["2023-12-05",24.02,24.085,23.38,23.52,1220000.0],["2023-12-06",23.71,25.15,23.625,23.97,1311700.0],["2023-12-07",24.12,24.82,23.82,24.48,1234400.0],["2023-12-08",24.26,24.9,23.88,24.59,1352500.0],["2023-12-11",24.7,24.78,23.9,24.04,1656300.0],["2023-12-12",23.98,24.785,23.51,24.73,976300.0],["2023-12-13",24.76,25.82,24.62,25.69,2068100.0],["2023-12-14",26.5,26.68,25.63,26.15,2299100.0],["2023-12-15",26.31,26.99,25.935,26.63,5742600.0],["2023-12-18",26.54,26.59,25.58,26.33,2080300.0],["2023-12-19",26.59,27.26,26.322,26.58,1293900.0],["2023-12-20",26.9,27.235,25.6,25.69,1403600.0],["2023-12-21",26.21,26.921,25.905,26.27,1461300.0],["2023-12-22",26.47,27.69,26.43,27.29,2204200.0],["2023-12-26",27.71,28.95,27.135,28.9,1710800.0],["2023-12-27",29.0,29.35,28.63,29.31,3120400.0],["2023-12-28",29.16,30.11,28.93,29.37,1577300.0],["2023-12-29",29.51,29.56,28.64,28.68,1309300.0],["2024-01-02",28.38,29.37,27.99,28.23,1004400.0],["2024-01-03",28.11,28.502,27.41,27.99,1207500.0],["2024-01-04",28.49,28.6,27.69,28.03,1153600.0],["2024-01-05",28.23,28.56,27.34,28.38,998400.0],["2024-01-08",27.98,29.43,27.805,29.33,1073500.0],["2024-01-09",28.71,29.607,28.48,28.52,1736600.0],["2024-01-10",28.38,28.72,27.8,28.68,1400400.0],["2024-01-11",28.01,28.43,27.52,28.3,1154200.0],["2024-01-12",28.8,29.505,28.39,28.5,746900.0],["2024-01-16",28.46,28.46,27.24,27.38,1000200.0],["2024-01-17",26.71,27.17,26.21,26.82,1160000.0],["2024-01-18",27.29,27.29,25.93,26.56,899700.0],["2024-01-19",26.73,27.48,26.25,26.93,859200.0],["2024-01-22",27.0,27.75,26.61,27.54,923900.0],["2024-01-23",27.97,28.21,26.56,27.37,727700.0],["2024-01-24",27.69,27.99,27.295,27.58,761600.0],["2024-01-25",28.08,28.66,27.52,27.97,1554700.0],["2024-01-26",27.78,28.58,27.53,27.75,736700.0],["2024-01-29",27.72,28.96,26.95,28.88,832300.0],["2024-01-30",28.58,28.72,27.89,28.25,928500.0],["2024-01-31",28.22,28.86,27.66,27.75,913000.0],["2024-02-01",27.84,28.41,27.4,28.26,625600.0],["2024-02-02",27.87,28.5,27.46,28.46,1098100.0],["2024-02-05",27.96,30.47,27.798,30.09,1493500.0],["2024-02-06",30.0,30.74,29.43,29.84,1074900.0],["2024-02-07",29.78,30.3,29.13,30.03,1350700.0],["2024-02-08",30.01,31.2,29.56,30.38,883700.0],["2024-02-09",30.5,31.23,30.0,30.44,1173600.0],["2024-02-12",30.4,30.96,29.975,30.57,1087200.0],["2024-02-13",29.15,30.15,28.52,29.0,2374500.0],["2024-02-14",29.49,30.1,29.32,29.72,1001300.0],["2024-02-15",30.0,30.74,29.35,29.48,1517100.0],["2024-02-16",29.41,29.73,28.905,29.51,1015600.0],["2024-02-20",29.1,29.73,28.98,29.17,1335000.0],["2024-02-21",28.83,29.26,28.43,29.17,809300.0],["2024-02-22",29.14,29.405,28.645,29.05,733000.0],["2024-02-23",29.17,29.96,28.95,29.74,670300.0],["2024-02-26",29.86,30.68,29.62,30.38,851400.0],["2024-02-27",31.64,32.285,30.12,30.62,5671900.0],["2024-02-28",30.35,31.91,29.64,29.96,1673500.0],["2024-02-29",30.69,30.985,29.32,29.48,1309000.0],["2024-03-01",29.79,30.74,29.54,29.8,1384200.0],["2024-03-04",29.84,30.215,29.0,29.5,882700.0],["2024-03-05",29.17,30.035,29.15,29.94,1138500.0],["2024-03-06",30.3,30.91,29.84,30.88,1148400.0],["2024-03-07",31.16,31.69,30.481,31.53,1203400.0],["2024-03-08",32.17,33.04,31.73,32.25,1133800.0],["2024-03-11",32.82,34.11,32.395,32.92,2695600.0],["2024-03-12",32.57,34.59,32.24,33.55,2550900.0],["2024-03-13",33.57,33.755,32.67,33.25,3584600.0],["2024-03-14",33.25,33.53,31.52,31.98,1792200.0],["2024-03-15",31.65,32.6,31.26,31.83,4394700.0],["2024-03-18",31.93,32.175,30.86,30.94,2380200.0],["2024-03-19",30.78,31.27,30.39,30.8,1223900.0],["2024-03-20",30.67,31.265,30.26,31.12,2698500.0],["2024-03-21",31.7,32.67,31.2,32.43,1417200.0],["2024-03-22",32.41,32.47,30.83,30.87,641800.0],["2024-03-25",30.99,31.18,30.15,30.36,833800.0],["2024-03-26",30.62,30.75,29.77,30.0,901200.0],["2024-03-27",30.41,31.74,30.02,31.72,931000.0],["2024-03-28",31.58,32.48,31.33,32.23,1038100.0],["2024-04-01",32.08,32.34,31.43,31.68,713200.0],["2024-04-02",30.98,31.06,30.01,30.92,1042600.0],["2024-04-03",30.64,31.5,30.31,31.39,1161000.0],["2024-04-04",31.6,32.17,29.74,30.14,1079700.0],["2024-04-05",30.09,31.35,29.55,31.27,723800.0],["2024-04-08",31.57,32.02,31.05,31.91,863300.0],["2024-04-09",32.29,33.5,31.91,32.99,1949800.0],["2024-04-10",33.98,37.5,33.62,36.5,4427200.0],["2024-04-11",36.69,38.73,35.6,37.41,2506500.0],["2024-04-12",37.79,37.975,35.21,36.07,1634600.0],["2024-04-15",35.99,36.55,34.635,35.54,1157900.0],["2024-04-16",35.25,36.62,35.03,36.25,1191700.0],["2024-04-17",36.49,37.56,36.07,36.82,1152900.0],["2024-04-18",36.66,37.19,35.79,35.83,1059300.0],["2024-04-19",36.01,36.37,34.23,34.92,1243700.0],["2024-04-22",35.31,36.71,34.87,36.43,916300.0],["2024-04-23",36.45,37.87,36.17,36.26,1366400.0],["2024-04-24",36.28,36.5,35.15,35.59,1283500.0],["2024-04-25",34.94,35.83,34.68,35.33,1192500.0],["2024-04-26",35.38,36.36,34.65,35.96,1213700.0],["2024-04-29",36.2,37.22,36.11,37.11,1248100.0],["2024-04-30",36.88,37.69,36.5,37.28,1091800.0],["2024-05-01",37.24,39.49,37.09,38.82,1439600.0],["2024-05-02",39.03,39.6,38.32,39.19,1218500.0],["2024-05-03",40.0,40.21,39.1,40.2,789800.0],["2024-05-06",40.01,40.01,38.37,39.05,1388300.0],["2024-05-07",39.05,39.31,38.38,38.88,925100.0],["2024-05-08",38.07,38.955,38.04,38.31,916400.0],["2024-05-09",39.25,39.25,36.92,37.45,1234600.0],["2024-05-10",37.41,37.72,36.91,37.25,1013300.0],["2024-05-13",37.52,37.92,36.8,37.17,1453300.0],["2024-05-14",37.31,37.98,36.92,37.38,947200.0],["2024-05-15",38.1,39.93,38.08,39.39,1343400.0],["2024-05-16",39.52,39.98,38.59,38.99,1005100.0],["2024-05-17",39.38,39.8,38.7,39.41,1118300.0],["2024-05-20",39.47,40.07,38.97,40.03,2255000.0],["2024-05-21",39.79,39.99,37.78,39.66,1327800.0],["2024-05-22",39.66,40.63,39.3,39.77,995500.0],["2024-05-23",39.87,40.36,37.77,38.13,1796800.0],["2024-05-24",38.32,38.66,37.85,37.95,806000.0],["2024-05-28",38.42,38.65,37.47,37.9,1410400.0],["2024-05-29",37.29,37.84,36.605,37.71,1207600.0],["2024-05-30",37.92,38.7,37.84,38.17,849700.0],["2024-05-31",38.51,39.25,37.895,38.33,1266900.0],["2024-06-03",38.4,41.205,38.275,40.17,1232700.0],["2024-06-04",40.09,40.8,39.57,39.78,1050000.0],["2024-06-05",39.92,41.05,39.19,40.68,1015200.0],["2024-06-06",40.36,40.545,39.39,40.15,1348300.0],["2024-06-07",39.53,40.54,39.07,40.34,730000.0],["2024-06-10",39.83,40.41,39.2,39.86,986600.0],["2024-06-11",39.71,39.71,38.63,39.02,1025500.0],["2024-06-12",40.02,40.7,39.43,39.99,1133000.0],["2024-06-13",39.71,40.3,39.465,39.74,743200.0],["2024-06-14",39.34,39.5,37.9,38.62,844900.0],["2024-06-17",38.15,38.47,36.48,37.1,1369200.0],["2024-06-18",37.04,37.9,36.71,37.72,1055900.0],["2024-06-20",37.75,37.85,36.93,37.54,1048800.0],["2024-06-21",37.6,38.6,37.41,38.21,3721700.0],["2024-06-24",38.43,39.0,37.87,38.5,1091100.0],["2024-06-25",38.46,39.24,38.46,38.83,928500.0],["2024-06-26",38.72,38.9,38.11,38.42,806600.0],["2024-06-27",38.45,38.81,37.64,38.53,845700.0],["2024-06-28",38.32,38.96,37.76,38.81,4136600.0],["2024-07-01",38.81,39.56,38.42,38.81,1583100.0],["2024-07-02",39.02,39.2,37.31,37.38,1139200.0],["2024-07-03",37.69,37.94,36.82,36.92,381400.0],["2024-07-05",36.61,37.61,36.5,37.53,609800.0],["2024-07-08",39.41,39.98,38.63,39.58,1732800.0],["2024-07-09",40.83,44.8,40.53,43.92,4218700.0],["2024-07-10",44.05,44.17,42.36,42.46,1538100.0],["2024-07-11",43.49,44.08,41.67,43.35,3396500.0],["2024-07-12",44.9,45.259,43.27,45.14,3062100.0],["2024-07-15",47.45,48.61,42.61,46.0,7483900.0],["2024-07-16",47.35,47.78,45.89,46.77,2816500.0],["2024-07-17",46.02,47.18,45.41,46.42,2503700.0],["2024-07-18",46.36,47.42,45.52,46.04,1583900.0],["2024-07-19",46.34,47.13,45.65,46.14,1150800.0],["2024-07-22",46.21,48.1,46.05,47.94,1846100.0],["2024-07-23",47.88,48.29,46.69,46.77,1803300.0],["2024-07-24",46.23,47.615,46.13,46.5,1446000.0],["2024-07-25",46.53,46.99,45.37,45.56,1420600.0],["2024-07-26",46.0,46.82,45.798,46.44,1099300.0],["2024-07-29",46.41,46.85,45.51,45.92,920600.0],["2024-07-30",46.0,46.29,44.76,45.15,1252900.0],["2024-07-31",45.48,47.13,44.59,45.64,1442900.0],["2024-08-01",45.5,46.97,45.19,45.27,1237800.0],["2024-08-02",43.3,45.11,43.0,44.0,1085100.0],["2024-08-05",41.4,43.25,41.01,42.48,1443000.0],["2024-08-06",43.0,44.27,42.48,43.29,878000.0],["2024-08-07",44.28,44.28,42.12,42.27,782700.0],["2024-08-08",40.1,43.55,40.0,41.98,1309000.0],["2024-08-09",42.0,43.1,41.74,42.9,855900.0],["2024-08-12",42.37,43.27,41.82,42.98,1150100.0],["2024-08-13",43.29,43.47,42.71,43.0,881700.0],["2024-08-14",42.92,42.97,41.52,42.58,841700.0],["2024-08-15",43.58,44.2,42.62,43.52,1114400.0],["2024-08-16",43.43,43.74,42.61,42.85,665500.0],["2024-08-19",42.72,43.93,42.58,43.65,977700.0],["2024-08-20",43.57,43.78,42.96,43.35,532000.0],["2024-08-21",43.6,45.85,43.6,45.28,1688800.0],["2024-08-22",45.27,45.52,43.18,43.26,814800.0],["2024-08-23",43.61,44.42,43.23,43.64,789900.0],["2024-08-26",43.99,44.7,43.47,44.06,576900.0],["2024-08-27",43.91,44.11,42.99,43.59,484100.0],["2024-08-28",43.63,43.795,42.64,42.65,541700.0],["2024-08-29",42.95,43.69,41.55,41.8,611200.0],["2024-08-30",42.16,42.72,41.6,42.63,803100.0],["2024-09-03",41.88,43.39,41.39,41.56,571700.0],["2024-09-04",41.49,42.53,41.09,42.41,555700.0],["2024-09-05",42.81,43.27,42.14,43.24,449800.0],["2024-09-06",43.44,43.798,40.8,41.84,861500.0],["2024-09-09",42.12,43.13,41.82,42.12,653500.0],["2024-09-10",42.31,42.31,40.995,41.63,730700.0],["2024-09-11",41.3,41.88,41.22,41.66,406000.0],["2024-09-12",42.03,42.37,41.555,41.97,781300.0],["2024-09-13",42.45,43.985,42.19,43.7,966100.0],["2024-09-16",43.79,44.61,43.79,44.54,878900.0],["2024-09-17",44.22,44.565,42.63,43.77,1006300.0],["2024-09-18",44.02,45.3,43.47,44.06,881400.0],["2024-09-19",45.42,46.6,44.51,46.18,1269500.0],["2024-09-20",46.34,46.34,45.0,45.42,3686100.0],["2024-09-23",45.22,45.89,42.58,42.63,1251200.0],["2024-09-24",43.67,44.64,42.95,44.4,1633400.0],["2024-09-25",44.88,46.245,44.48,44.86,1507600.0],["2024-09-26",45.36,45.555,43.7,43.86,760200.0],["2024-09-27",44.5,44.92,44.072,44.17,534900.0],["2024-09-30",44.03,45.5,43.91,45.35,938100.0],["2024-10-01",45.32,45.67,44.25,45.17,1036200.0],["2024-10-02",44.78,46.23,43.975,45.98,896900.0],["2024-10-03",45.52,46.35,45.31,46.13,602400.0],["2024-10-04",46.5,47.93,46.5,47.32,1081800.0],["2024-10-07",47.01,47.42,45.99,47.34,953600.0],["2024-10-08",47.03,50.0,47.03,49.77,1444700.0],["2024-10-09",50.0,50.0,48.79,49.49,1116200.0],["2024-10-10",48.87,49.52,48.471,49.5,774200.0],["2024-10-11",49.43,51.0,49.19,50.48,1299300.0],["2024-10-14",50.11,50.57,48.975,49.22,829900.0],["2024-10-15",49.33,49.82,48.48,48.99,881300.0],["2024-10-16",49.0,51.0,48.7,50.42,1055200.0],["2024-10-17",50.54,50.695,49.31,50.0,888000.0],["2024-10-18",50.1,50.94,49.86,50.43,649300.0],["2024-10-21",50.26,50.31,47.52,47.75,1104700.0],["2024-10-22",47.53,47.995,46.57,47.13,769700.0],["2024-10-23",48.0,49.94,45.99,48.51,2581400.0],["2024-10-24",48.3,49.62,47.02,47.25,1539600.0],["2024-10-25",47.1,48.98,46.34,46.42,2082700.0],["2024-10-28",47.62,47.855,46.74,47.75,1167900.0],["2024-10-29",47.82,50.66,47.56,50.42,1430300.0],["2024-10-30",50.06,51.1,49.92,50.5,1346700.0],["2024-10-31",50.18,54.41,50.13,53.5,2685400.0],["2024-11-01",53.43,55.2,53.43,55.09,1383800.0],["2024-11-04",55.01,56.56,54.15,55.87,1511400.0],["2024-11-05",55.62,56.91,54.97,56.75,2468500.0],["2024-11-06",59.97,60.53,57.77,59.42,2400200.0],["2024-11-07",58.0,60.11,57.02,59.1,1980800.0],["2024-11-08",59.07,61.06,58.995,60.44,1807700.0],["2024-11-11",61.45,62.4,60.59,60.6,1319900.0],["2024-11-12",60.04,60.82,58.625,59.33,1236500.0],["2024-11-13",59.82,59.95,58.11,58.13,1141600.0],["2024-11-14",58.21,58.4,57.27,57.37,1721600.0],["2024-11-15",56.97,57.18,54.89,55.13,1944300.0],["2024-11-18",55.31,55.95,53.69,54.24,1259500.0],["2024-11-19",53.93,56.55,53.71,56.47,961600.0],["2024-11-20",56.25,57.97,56.01,57.07,844000.0],["2024-11-21",57.53,58.825,56.5,56.78,864700.0],["2024-11-22",57.06,57.41,56.39,56.75,1165800.0],["2024-11-25",57.77,57.97,56.435,57.5,1890500.0],["2024-11-26",58.21,59.72,57.05,58.63,764200.0],["2024-11-27",58.83,59.205,57.45,58.58,416900.0],["2024-11-29",57.88,59.35,57.36,57.85,1192800.0],["2024-12-02",54.18,54.91,49.65,51.8,4275300.0],["2024-12-03",50.0,50.2,47.85,48.23,4220400.0],["2024-12-04",48.021,49.88,46.12,48.25,7157900.0],["2024-12-05",48.34,49.065,46.78,47.3,3058100.0],["2024-12-06",47.26,48.38,47.03,48.07,3643100.0],["2024-12-09",47.83,48.11,46.55,47.04,1380100.0],["2024-12-10",48.91,48.91,47.02,47.29,1413000.0],["2024-12-11",47.28,47.528,46.42,46.43,1217700.0],["2024-12-12",46.08,46.82,44.91,44.93,1302500.0],["2024-12-13",44.56,45.42,44.5,45.01,1547500.0],["2024-12-16",45.03,46.15,44.53,44.71,1595200.0],["2024-12-17",44.5,46.05,44.46,45.16,1205800.0],["2024-12-18",45.27,45.77,42.71,42.97,1408500.0],["2024-12-19",43.3,44.03,42.67,43.29,1681300.0],["2024-12-20",42.98,44.22,42.53,44.06,2673500.0],["2024-12-23",43.61,44.17,43.13,43.93,757700.0],["2024-12-24",44.0,44.42,43.49,44.39,350000.0],["2024-12-26",44.06,45.64,43.9,45.29,814600.0],["2024-12-27",44.88,44.995,43.79,44.21,2054600.0],["2024-12-30",43.89,44.19,42.77,43.17,886600.0],["2024-12-31",43.45,43.95,43.2,43.74,734000.0],["2025-01-02",43.93,44.82,43.645,44.0,763100.0],["2025-01-03",44.24,44.94,44.02,44.12,888600.0],["2025-01-06",44.12,44.5,43.26,43.84,1029100.0],["2025-01-07",44.02,45.24,44.02,44.33,979400.0],["2025-01-08",44.45,45.245,44.26,44.42,1017500.0],["2025-01-10",43.46,43.73,41.21,41.78,1705200.0],["2025-01-13",41.71,42.94,41.145,42.57,1076500.0],["2025-01-14",42.86,42.97,39.52,39.83,2187300.0],["2025-01-15",40.5,41.4,39.48,39.96,2622900.0],["2025-01-16",40.04,40.85,39.82,39.9,1731400.0],["2025-01-17",40.35,40.77,39.68,40.29,1179100.0],["2025-01-21",40.5,40.59,39.36,40.16,1720500.0],["2025-01-22",40.16,41.58,39.96,40.92,1222100.0],["2025-01-23",40.53,41.19,39.96,41.14,1125000.0],["2025-01-24",41.04,42.06,40.065,40.99,2178400.0],["2025-01-27",41.08,42.84,40.22,40.73,1410600.0],["2025-01-28",40.89,41.92,40.35,40.92,1497100.0],["2025-01-29",40.72,41.33,40.49,40.92,1031300.0],["2025-01-30",41.3,43.16,41.3,43.07,1111400.0],["2025-01-31",43.11,44.0,42.6,42.95,1414200.0],["2025-02-03",42.43,42.94,41.62,42.14,897100.0],["2025-02-04",42.06,42.65,41.76,42.32,844400.0],["2025-02-05",42.44,44.68,42.25,44.25,1494100.0],["2025-02-06",44.21,44.675,43.52,43.57,1795600.0],["2025-02-07",43.38,44.015,42.085,42.19,999700.0],["2025-02-10",42.23,42.55,41.745,42.06,1092700.0],["2025-02-11",41.51,42.175,40.835,41.45,1042700.0],["2025-02-12",40.73,42.1,40.73,42.0,1041300.0],["2025-02-13",42.14,42.68,41.24,41.32,1112400.0],["2025-02-14",41.5,42.232,40.13,40.67,1461400.0],["2025-02-18",40.73,41.74,40.71,41.47,932800.0],["2025-02-19",41.23,42.37,41.22,42.34,733600.0],["2025-02-20",42.55,42.76,41.63,42.26,794000.0],["2025-02-21",42.8,42.94,41.26,41.34,1119200.0],["2025-02-24",41.41,42.205,40.61,41.23,1528700.0],["2025-02-25",41.59,42.22,40.88,41.34,1537500.0],["2025-02-26",41.34,41.68,40.19,40.5,1288200.0],["2025-02-27",39.9,41.99,39.04,39.08,2141500.0],["2025-02-28",39.33,40.82,38.99,40.74,2015300.0],["2025-03-03",40.9,41.44,37.9,38.34,1576400.0],["2025-03-04",38.02,38.459,37.33,37.96,1436000.0],["2025-03-05",38.2,39.705,37.8,39.62,1528500.0],["2025-03-06",38.85,39.645,38.4,39.22,1460800.0],["2025-03-07",38.93,39.85,38.21,39.21,1781200.0],["2025-03-10",38.5,39.145,36.125,36.82,1818700.0],["2025-03-11",37.09,39.43,36.78,38.89,1975300.0],["2025-03-12",39.64,40.87,38.57,39.2,1260900.0],["2025-03-13",39.34,40.005,38.7,39.03,845400.0],["2025-03-14",39.34,39.735,38.57,39.12,810400.0],["2025-03-17",39.06,39.63,38.6,39.13,802500.0],["2025-03-18",39.0,39.305,38.085,38.16,752500.0],["2025-03-19",38.33,38.87,38.06,38.75,1288300.0],["2025-03-20",38.18,39.47,38.135,38.49,852800.0],["2025-03-21",38.15,38.81,37.61,38.11,2499600.0],["2025-03-24",38.65,39.59,38.42,39.34,975100.0],["2025-03-25",39.03,39.2,37.865,38.45,922600.0],["2025-03-26",38.84,39.075,37.42,37.72,1071900.0],["2025-03-27",37.98,38.82,37.67,38.1,754600.0],["2025-03-28",37.95,38.11,37.03,37.35,833200.0],["2025-03-31",36.31,36.77,34.72,35.36,2324100.0],["2025-04-01",35.35,36.05,33.25,33.62,2705700.0],["2025-04-02",33.28,35.0,33.23,34.6,3759400.0],["2025-04-03",32.98,33.8,32.78,32.87,1905600.0],["2025-04-04",31.92,33.025,30.94,31.32,2376800.0],["2025-04-07",30.02,32.07,29.17,31.4,3228600.0],["2025-04-08",32.29,33.21,30.67,31.13,2837100.0],["2025-04-09",30.35,35.55,29.98,35.12,4708800.0],["2025-04-10",34.0,34.3,32.16,33.67,1921200.0],["2025-04-11",33.74,35.89,33.25,35.72,1815400.0],["2025-04-14",36.55,36.66,35.27,36.47,1183800.0],["2025-04-15",36.34,36.745,35.77,36.32,1145500.0],["2025-04-16",36.17,36.42,35.4,36.2,1459000.0],["2025-04-17",36.06,36.87,35.82,36.76,1274900.0],["2025-04-21",36.29,37.89,36.01,36.56,1333200.0],["2025-04-22",37.13,37.76,36.5,36.86,1317400.0],["2025-04-23",37.89,39.14,37.4,37.44,2429900.0],["2025-04-24",37.41,38.68,36.92,38.58,1658100.0],["2025-04-25",37.91,39.15,37.86,38.77,1076000.0],["2025-04-28",38.96,41.96,38.919,41.47,2872300.0],["2025-04-29",41.31,41.72,40.2,40.67,3037800.0],["2025-04-30",40.22,41.17,39.2,40.38,1999800.0],["2025-05-01",40.4,41.125,39.54,40.64,1555500.0],["2025-05-02",41.26,41.8,40.7,40.72,1734000.0],["2025-05-05",41.24,41.24,39.75,39.795,1249700.0],["2025-05-06",39.33,39.6,36.36,37.44,3089300.0],["2025-05-07",37.89,38.045,36.8,37.66,2345300.0],["2025-05-08",40.77,43.67,40.54,41.91,6591100.0],["2025-05-09",41.91,42.245,40.19,40.42,1622000.0],["2025-05-12",41.42,42.6,41.07,41.88,1759700.0],["2025-05-13",42.06,42.07,39.92,39.95,1546600.0],["2025-05-14",39.7,40.68,39.04,39.48,1326300.0],["2025-05-15",39.74,39.975,39.035,39.44,899300.0],["2025-05-16",39.37,40.046,38.92,39.54,2130700.0],["2025-05-19",39.41,40.27,38.7,39.93,947000.0],["2025-05-20",39.78,40.83,39.55,40.47,1044300.0],["2025-05-21",39.85,40.32,38.29,38.74,1561100.0],["2025-05-22",38.63,39.05,38.24,38.8,1133800.0],["2025-05-23",37.85,39.87,37.7,39.77,1399400.0],["2025-05-27",40.0,40.0,36.53,36.975,3755600.0],["2025-05-28",37.05,39.03,36.78,37.73,2270800.0],["2025-05-29",37.9,39.205,37.22,39.085,1811400.0],["2025-05-30",38.92,40.19,37.95,39.4,2622700.0],["2025-06-02",39.51,41.45,39.51,40.65,2668400.0],["2025-06-03",40.65,41.215,40.21,40.58,2060300.0],["2025-06-04",40.5,41.21,39.84,40.38,1469000.0],["2025-06-05",40.5,40.71,39.8,40.2,1286200.0],["2025-06-06",40.83,41.94,40.15,41.09,1272900.0],["2025-06-09",41.59,41.59,40.56,40.58,1010700.0],["2025-06-10",41.13,42.29,40.58,41.98,1255900.0],["2025-06-11",42.24,42.4,40.7,40.79,1020500.0],["2025-06-12",40.46,41.41,39.87,41.11,1331900.0],["2025-06-13",40.46,40.94,39.95,40.59,1114900.0],["2025-06-16",40.57,40.68,39.47,39.77,1627600.0],["2025-06-17",39.5,40.57,39.14,39.14,1643900.0],["2025-06-18",39.14,40.11,38.57,39.93,3021800.0],["2025-06-20",39.99,40.25,39.0,39.66,2510200.0],["2025-06-23",39.42,40.65,39.37,40.04,1754100.0],["2025-06-24",38.45,40.7,37.0,40.03,3092200.0],["2025-06-25",40.17,40.235,38.19,38.41,2988000.0],["2025-06-26",38.56,38.835,36.99,37.48,2069200.0],["2025-06-27",37.52,37.995,36.76,36.91,26439100.0],["2025-06-30",37.86,37.86,36.61,36.79,2674500.0],["2025-07-01",36.85,38.175,36.71,36.89,3874200.0],["2025-07-02",36.92,37.9,36.65,37.19,1849000.0],["2025-07-03",37.25,38.03,37.17,37.87,1106600.0],["2025-07-07",37.66,37.88,36.53,36.67,1593000.0],["2025-07-08",36.74,37.07,36.37,36.44,1596300.0],["2025-07-09",36.86,38.75,36.63,38.52,2536300.0],["2025-07-10",38.72,38.97,37.675,38.5,1521100.0],["2025-07-11",38.26,38.47,37.85,38.02,1402300.0],["2025-07-14",38.05,38.94,37.965,38.37,1020800.0],["2025-07-15",39.45,39.45,37.72,37.81,1574800.0],["2025-07-16",38.11,39.06,38.11,38.4,1244500.0],["2025-07-17",38.34,39.11,38.34,39.05,1488000.0],["2025-07-18",39.41,39.62,38.26,38.3,2141500.0],["2025-07-21",38.48,39.55,38.255,38.42,1671700.0],["2025-07-22",38.44,39.25,38.06,38.27,1227600.0],["2025-07-23",38.7,38.78,37.17,37.53,1296300.0],["2025-07-24",37.53,37.8,37.155,37.22,1980300.0],["2025-07-25",37.22,38.245,36.66,37.905,1233500.0],["2025-07-28",38.05,38.45,37.205,37.26,1390700.0],["2025-07-29",37.5,37.77,36.6,37.01,1364600.0],["2025-07-30",37.41,38.02,36.65,37.015,1870900.0],["2025-07-31",36.84,38.1,36.765,37.27,1326300.0],["2025-08-01",37.0,37.31,36.44,36.63,985100.0],["2025-08-04",36.68,37.26,36.2,37.18,842400.0],["2025-08-05",37.0,38.6,36.54,38.39,1793600.0],["2025-08-06",37.96,38.33,36.39,36.67,1767700.0],["2025-08-07",34.18,36.16,34.0,34.95,3793900.0],["2025-08-08",35.0,35.93,34.31,35.0,3790300.0],["2025-08-11",34.88,35.18,34.14,34.7,1524500.0],["2025-08-12",34.82,35.6,34.21,35.26,2517000.0],["2025-08-13",35.3,36.24,34.88,36.07,2412000.0],["2025-08-14",35.65,36.25,35.22,36.02,2807800.0],["2025-08-15",36.84,36.84,35.82,36.32,1391900.0],["2025-08-18",36.49,37.89,36.41,36.45,1958100.0],["2025-08-19",36.76,36.77,36.27,36.54,1999700.0],["2025-08-20",36.42,36.74,35.715,36.16,1277100.0],["2025-08-21",35.99,36.55,35.42,36.48,1955400.0],["2025-08-22",36.63,37.91,36.465,37.01,1091800.0],["2025-08-25",36.92,37.155,35.64,35.67,1510700.0],["2025-08-26",35.71,37.4,35.62,37.275,2376500.0],["2025-08-27",37.21,38.25,35.637,38.04,2352100.0],["2025-08-28",37.96,39.54,37.715,38.325,2069500.0],["2025-08-29",38.32,38.692,37.56,37.97,1943400.0],["2025-09-02",37.97,40.12,37.88,39.53,2524700.0],["2025-09-03",39.55,40.98,39.435,39.77,1794200.0],["2025-09-04",39.58,39.715,38.49,38.95,1745300.0],["2025-09-05",39.73,41.11,39.175,40.5,1706100.0],["2025-09-08",40.3,41.42,40.251,41.06,1794900.0],["2025-09-09",41.23,41.6,40.44,40.94,1444900.0],["2025-09-10",40.92,41.08,39.73,40.45,1789100.0],["2025-09-11",42.9,46.86,42.42,46.24,4747000.0],["2025-09-12",46.8,47.04,45.184,46.55,3632200.0],["2025-09-15",46.83,47.21,45.475,46.2,1700300.0],["2025-09-16",46.27,46.745,44.6,44.7,2871200.0],["2025-09-17",44.74,45.305,43.7,43.81,2472500.0],["2025-09-18",44.2,45.36,44.03,45.22,1764800.0],["2025-09-19",45.52,45.54,43.4,43.54,2868200.0],["2025-09-22",43.88,45.23,43.51,44.41,2008800.0],["2025-09-23",44.18,44.55,43.91,44.205,1547300.0],["2025-09-24",44.26,44.88,43.16,43.54,1919100.0],["2025-09-25",43.12,43.59,42.18,42.51,1531100.0],["2025-09-26",42.79,44.02,42.783,43.92,1934100.0],["2025-09-29",44.05,47.22,44.05,46.07,3795800.0],["2025-09-30",45.91,46.805,45.49,46.7,1615000.0],["2025-10-01",46.54,47.08,45.83,45.86,3140400.0],["2025-10-02",46.18,46.44,45.605,45.7,1486800.0],["2025-10-03",45.98,47.6,45.72,46.71,1779300.0],["2025-10-06",46.9,47.335,46.335,46.58,2047100.0],["2025-10-07",46.92,47.02,45.8,46.57,900700.0],["2025-10-08",46.95,49.5,46.158,47.82,3085200.0],["2025-10-09",47.84,48.355,47.445,47.615,1118600.0],["2025-10-10",47.64,49.1,47.28,48.24,2492200.0],["2025-10-13",48.24,48.996,48.0,48.75,1455700.0],["2025-10-14",48.53,48.77,47.5,47.5,2113800.0],["2025-10-15",47.63,49.83,47.45,49.56,2300400.0],["2025-10-16",50.0,51.7,49.05,49.68,1774600.0],["2025-10-17",52.76,56.15,52.4,54.1,4586200.0],["2025-10-20",55.0,55.28,53.47,54.01,2136200.0],["2025-10-21",54.76,55.2,53.17,53.49,1605900.0],["2025-10-22",53.5,54.49,52.62,52.98,1852500.0],["2025-10-23",53.15,54.08,52.48,53.44,1867600.0],["2025-10-24",54.0,55.32,53.665,54.48,1972600.0],["2025-10-27",55.53,58.62,55.4,57.99,3628700.0],["2025-10-28",57.86,58.655,57.53,58.17,1915200.0],["2025-10-29",58.19,58.85,57.225,58.02,1640900.0],["2025-10-30",57.83,60.08,57.33,58.87,2191100.0],["2025-10-31",58.96,59.74,58.28,58.84,2378200.0],["2025-11-03",58.93,59.44,56.66,59.33,2545200.0],["2025-11-04",57.99,59.68,57.74,58.57,2118500.0],["2025-11-05",58.53,60.0,58.0,59.34,2395900.0],["2025-11-06",59.73,63.15,59.4,61.38,2850600.0],["2025-11-07",60.86,61.4,58.914,61.01,2724400.0],["2025-11-10",61.74,63.13,61.5,62.73,3522900.0],["2025-11-11",62.29,64.26,62.29,64.08,2032800.0],["2025-11-12",64.05,66.0,63.51,65.83,2767700.0],["2025-11-13",65.525,66.11,63.95,64.38,2663300.0],["2025-11-14",63.84,69.02,63.5,67.75,3958500.0],["2025-11-17",67.65,69.505,67.274,69.14,2713700.0],["2025-11-18",68.97,70.92,67.86,70.58,2626800.0],["2025-11-19",70.055,71.62,69.85,70.53,2010300.0],["2025-11-20",71.65,72.72,69.75,69.88,2351500.0],["2025-11-21",70.07,71.97,69.5,70.87,1941700.0],["2025-11-24",71.26,73.98,71.15,73.66,2732300.0],["2025-11-25",73.66,76.41,73.44,76.32,2050900.0],["2025-11-26",76.12,78.165,75.65,77.58,1498000.0],["2025-11-28",77.68,77.98,76.6,77.76,850000.0],["2025-12-01",77.06,77.325,75.11,75.8,1687200.0],["2025-12-02",75.5,77.22,74.97,75.31,1493000.0],["2025-12-03",75.55,79.07,74.52,77.69,3100600.0],["2025-12-04",77.45,79.06,76.53,78.48,2132800.0],["2025-12-05",78.48,79.815,77.89,79.64,1712800.0],["2025-12-08",80.0,81.487,78.67,80.06,2532500.0],["2025-12-09",79.59,79.99,77.31,77.81,2265000.0],["2025-12-10",78.41,79.88,77.815,77.88,2328200.0],["2025-12-11",78.3,79.6,77.54,78.51,2023900.0],["2025-12-12",78.85,80.44,78.05,78.92,2240000.0],["2025-12-15",78.43,79.95,78.17,79.0,3187400.0],["2025-12-16",76.09,78.41,73.0,77.56,4498000.0],["2025-12-17",77.46,77.83,75.82,76.74,2842600.0],["2025-12-18",76.79,77.706,74.2,75.96,2967600.0],["2025-12-19",77.56,79.1,76.45,78.78,6314000.0],["2025-12-22",78.4,81.62,78.4,80.58,1814800.0],["2025-12-23",80.57,81.71,79.91,80.27,1106100.0],["2025-12-24",80.51,81.97,80.01,81.19,1400400.0],["2025-12-26",81.22,81.576,80.01,80.75,1113800.0],["2025-12-29",80.01,80.925,79.8,80.52,2035200.0],["2025-12-30",80.18,80.5,78.97,79.67,1267300.0],["2025-12-31",79.68,80.3,79.455,79.65,844900.0],["2026-01-02",80.29,80.475,77.86,79.02,1381600.0],["2026-01-05",78.44,78.94,76.28,78.33,3279300.0],["2026-01-06",78.51,80.392,77.76,79.85,2224800.0],["2026-01-07",80.95,105.0,79.94,102.71,14855400.0],["2026-01-08",95.21,112.43,94.516,107.39,13607300.0],["2026-01-09",120.0,121.615,109.77,118.64,20793800.0],["2026-01-12",116.82,118.48,113.33,117.17,6180100.0],["2026-01-13",118.16,121.3,117.775,119.95,3882200.0],["2026-01-14",119.82,122.12,118.15,121.22,3692300.0],["2026-01-15",120.7,124.16,120.7,123.27,2968600.0],["2026-01-16",124.45,124.49,119.61,120.28,4798700.0],["2026-01-20",118.59,119.75,113.96,116.22,5311000.0],["2026-01-21",115.6,118.43,114.805,117.53,3876200.0],["2026-01-22",118.365,120.53,116.55,118.81,3188800.0],["2026-01-23",118.4,120.63,117.59,117.63,2522400.0],["2026-01-26",93.5,99.51,92.5,97.78,10177800.0],["2026-01-27",98.135,101.93,97.75,99.82,3567200.0],["2026-01-28",99.04,100.3,96.72,97.33,3133600.0],["2026-01-29",96.995,100.18,96.78,98.2,2478100.0],["2026-01-30",98.01,99.49,96.63,96.95,2090500.0],["2026-02-02",96.52,97.5,95.3,97.16,2540400.0],["2026-02-03",97.96,98.64,94.895,95.97,2417200.0],["2026-02-04",96.44,97.08,93.02,96.51,2447300.0],["2026-02-05",96.15,97.99,95.51,96.15,1881700.0],["2026-02-06",97.5,99.58,96.43,97.49,2135200.0],["2026-02-09",97.27,97.81,95.88,96.74,1471400.0],["2026-02-10",96.9,97.36,94.95,95.98,1667500.0],["2026-02-11",96.64,98.41,93.79,97.99,2319500.0],["2026-02-12",98.65,98.79,97.12,97.33,1552900.0],["2026-02-13",97.84,99.01,95.97,96.31,1585300.0],["2026-02-17",96.8,100.62,95.995,100.61,1484000.0],["2026-02-18",100.6,101.53,98.71,99.79,1594700.0],["2026-02-19",99.58,103.69,98.38,102.74,1801400.0],["2026-02-20",102.72,102.82,100.2,101.83,1694400.0],["2026-02-23",101.84,103.83,100.98,103.69,1670100.0],["2026-02-24",103.69,105.3,103.28,104.83,1950200.0],["2026-02-25",105.9,107.45,102.38,103.24,2823200.0],["2026-02-26",95.47,104.08,95.25,102.15,1994200.0],["2026-02-27",102.1,104.315,100.52,102.02,10308300.0],["2026-03-02",101.5,102.34,97.78,101.62,2475400.0],["2026-03-03",98.98,102.36,97.61,100.49,1875100.0],["2026-03-04",101.34,102.0,100.37,101.19,1568000.0],["2026-03-05",100.44,101.065,98.19,99.64,1704600.0],["2026-03-06",98.17,100.08,97.31,98.4,1601100.0],["2026-03-09",98.93,99.9,97.63,99.79,1498000.0],["2026-03-10",99.74,101.38,98.7,98.86,2103900.0],["2026-03-11",98.19,100.14,96.52,99.59,2294200.0],["2026-03-12",98.34,99.17,95.04,95.07,2255200.0],["2026-03-13",96.44,99.09,94.67,94.86,1465500.0],["2026-03-16",96.6,99.644,96.6,99.0,1542300.0],["2026-03-17",98.12,100.51,97.1,99.13,1865400.0],["2026-03-18",99.13,99.52,97.26,98.11,2210300.0],["2026-03-19",97.44,100.075,97.42,99.29,1488700.0],["2026-03-20",97.97,98.98,94.87,95.78,3380700.0],["2026-03-23",96.86,98.8,96.14,96.63,1366500.0],["2026-03-24",96.16,97.435,95.42,95.52,1528800.0],["2026-03-25",96.54,97.37,92.586,94.29,2483500.0],["2026-03-26",93.68,95.11,93.05,93.21,1703000.0],["2026-03-27",93.17,95.31,92.09,92.51,1102800.0],["2026-03-30",92.49,93.88,91.52,92.71,1747100.0],["2026-03-31",94.21,98.1,94.038,97.25,3247500.0],["2026-04-01",98.67,99.96,97.19,98.64,2185900.0],["2026-04-02",96.47,101.0,96.47,99.12,1331600.0],["2026-04-06",98.19,98.73,95.035,95.36,1743800.0],["2026-04-07",95.51,96.36,94.0,96.29,1035200.0],["2026-04-08",98.99,99.0,95.8,96.75,1203300.0],["2026-04-09",96.75,98.0,94.7,96.22,1283200.0],["2026-04-10",97.03,97.225,94.63,96.43,1985000.0],["2026-04-13",132.26,136.8,127.0,136.3,14720600.0],["2026-04-14",136.5,148.0,134.66,147.01,8202300.0],["2026-04-15",149.51,155.01,147.63,152.54,11938500.0],["2026-04-16",152.55,155.7,147.3,149.27,5701900.0],["2026-04-17",149.48,151.135,145.52,148.63,4759900.0],["2026-04-20",151.85,153.5,146.17,146.23,3495600.0],["2026-04-21",147.0,149.36,143.17,148.9,2828100.0],["2026-04-22",149.67,149.68,141.0,141.5,3731800.0],["2026-04-23",141.79,143.94,133.05,134.48,4275200.0],["2026-04-24",134.58,138.44,132.0,135.3,3501400.0],["2026-04-27",137.17,137.25,131.02,131.67,4816500.0],["2026-04-28",146.22,150.0,141.61,144.83,5585400.0],["2026-04-29",143.03,144.15,139.78,140.55,2790500.0],["2026-04-30",141.43,144.29,138.75,144.12,2314300.0],["2026-05-01",143.5,149.3,139.39,139.48,2584300.0],["2026-05-04",141.15,148.255,140.95,147.9,2470800.0],["2026-05-05",148.66,149.87,144.26,147.21,3321800.0],["2026-05-06",146.72,151.43,145.29,151.07,2946300.0],["2026-05-07",148.8,149.785,142.08,142.51,3175000.0],["2026-05-08",142.56,144.61,140.53,141.81,2514300.0],["2026-05-11",142.56,145.52,141.575,144.15,1640900.0],["2026-05-12",144.0,146.11,141.18,145.72,1422900.0],["2026-05-13",146.89,150.3,145.258,149.94,1844100.0],["2026-05-14",150.0,150.79,146.5,149.47,1804600.0],["2026-05-15",147.84,148.855,141.25,145.66,2475700.0],["2026-05-18",145.03,146.91,141.0,144.37,2344800.0],["2026-05-19",144.53,147.93,141.79,147.3,1995700.0],["2026-05-20",149.74,153.55,148.02,150.33,2402300.0],["2026-05-21",150.33,154.71,150.218,153.73,1846200.0],["2026-05-22",154.42,156.245,151.44,151.56,1933000.0],["2026-05-26",153.12,155.0,152.23,154.89,2393200.0],["2026-05-27",153.69,155.763,150.95,153.0,2879600.0],["2026-05-28",153.47,155.88,149.1,154.63,2650700.0],["2026-05-29",155.66,158.13,153.175,157.48,6660400.0],["2026-06-01",159.95,166.5,154.13,163.68,6730900.0],["2026-06-02",161.23,162.76,151.294,151.31,3750400.0],["2026-06-03",151.57,156.87,151.52,155.99,2008000.0],["2026-06-04",156.275,159.335,154.6,155.69,2609300.0],["2026-06-05",153.67,154.965,148.15,149.23,2140400.0],["2026-06-08",150.1,152.1,147.41,148.49,2734800.0],["2026-06-09",150.23,151.5,146.47,149.55,2766700.0],["2026-06-10",148.88,149.04,141.44,144.19,3283100.0],["2026-06-11",144.625,150.35,143.468,149.23,2202000.0],["2026-06-12",150.4,154.74,149.67,153.87,1580700.0],["2026-06-15",155.0,160.415,152.885,160.06,2131800.0],["2026-06-16",158.28,158.7,153.94,156.58,2523700.0],["2026-06-17",156.75,161.635,156.444,157.77,2227400.0],["2026-06-18",160.655,164.78,158.4,162.99,4702500.0],["2026-06-22",162.32,166.835,162.15,165.81,3129300.0],["2026-06-23",163.3,171.25,163.05,169.51,3123800.0],["2026-06-24",170.5,170.65,166.43,169.77,3626500.0],["2026-06-25",170.94,184.39,168.19,178.17,5507800.0],["2026-06-26",175.19,183.36,174.26,182.08,9544100.0],["2026-06-29",182.26,192.8,181.5,192.62,5314500.0],["2026-06-30",189.53,193.095,184.58,187.28,4000600.0],["2026-07-01",185.49,188.46,182.82,187.51,2079300.0],["2026-07-02",188.37,189.483,184.285,189.24,3190800.0],["2026-07-06",192.25,193.69,188.68,189.99,2398427.45885],["2026-07-07",189.65,192.92,186.56,190.46,1893512.33305],["2026-07-08",190,193.48,186.78,189.77,1982921.029882],["2026-07-09",190.05,193.825,190.04,191.13,1610192.6303],["2026-07-10",192.22,192.33,184.79,186.88,1355271.169655],["2026-07-13",182.78,185.998,180.1,183.95,1705498.73761],["2026-07-14",186.6,188.6902,183.92,184.97,3078152.220741],["2026-07-15",183.12,185.97,181.17,184.44,1536607.149773],["2026-07-16",183.56,184.8599,177.18,179.18,1725937.377395],["2026-07-17",176.87,186.66,176,186.16,1832233.235555],["2026-07-20",186.64,189.85,180.16,180.39,2538627.491864],["2026-07-21",181.25,184.25,179.39,183.29,2299814.201828],["2026-07-22",180.66,185.4,180.11,183.03,888626.355787],["2026-07-23",182.61,193.53,180,188.75,2282425.334457],["2026-07-24",189.23,190.5,185.8868,189.23,1287897.663422],["2026-07-27",188.91,194.56,186.98,188.07,1425747.493512],["2026-07-28",186.6,188.68,181.49,183.86,2401421.472785],["2026-07-29",184.21,185.04,178.07,180.92,2298887.941793],["2026-07-30",183.72,192.765,182,192.17,1810680.267909],["2026-07-31",192,192,186.15,187.53,1491790.449157],["2026-08-03",184.43,186.25,180.14,182.45,1824272.444093],["2026-08-04",183.53,194.075,181.02,193.46,1613671.035136],["2026-08-05",194.05,198.295,192.5601,197.3,1951630.481405],["2026-08-06",197.72,203,195.42,197.81,1744869.916226],["2026-08-07",200.82,205.9,196.49,205.15,1665169.226751],["2026-08-10",205.7,208.7606,204,206.865,498762.415895],["2026-08-11",207.26,208.25,202.01,205.55,1680881.639242],["2026-08-12",206.99,208.49,203.75,205.26,1175785.386944],["2026-08-13",206.85,206.85,201.02,202,986314.967952],["2026-08-14",201.5,204,198.89,203.71,784223.788524]]}