{"t":"SPHR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-04-09",46.1894,46.1894,39.9584,40.8822,4114.0],["2020-04-13",39.261,40.1062,37.067,37.067,362421.0],["2020-04-14",34.7113,35.8245,34.7113,34.7298,11475.0],["2020-04-15",33.3256,35.1039,33.3256,35.1039,1732.0],["2020-04-16",35.1039,35.1039,34.4573,34.4573,163025.0],["2020-04-17",33.8106,34.642,31.4365,31.4365,56723.0],["2020-04-20",31.4143,36.0277,27.0993,30.1755,1696278.0],["2020-04-21",31.8476,32.157,28.8684,29.6767,1292938.0],["2020-04-22",29.5473,32.7206,29.3995,31.963,1019066.0],["2020-04-23",33.2286,36.1109,32.6975,35.3672,2007172.0],["2020-04-24",34.0462,37.1501,33.4965,36.9423,2139886.0],["2020-04-27",37.7783,38.6467,37.4619,37.7829,1960191.0],["2020-04-28",38.6744,38.8545,37.2065,37.8199,1617905.0],["2020-04-29",39.261,40.2771,38.7206,39.3764,1687401.0],["2020-04-30",39.1178,39.1386,36.8545,38.1986,584334.0],["2020-05-01",37.4088,39.2148,36.6005,36.8037,434083.0],["2020-05-04",36.6282,37.5843,35.9353,37.5104,1425003.0],["2020-05-05",37.7598,39.067,36.5958,36.8406,586282.0],["2020-05-06",36.9515,37.5797,36.836,36.9238,338173.0],["2020-05-07",37.4134,37.8199,35.4185,36.2217,768575.0],["2020-05-08",37.0947,37.7229,36.6513,36.8591,379741.0],["2020-05-11",36.776,37.6905,35.2656,35.3811,489507.0],["2020-05-12",35.4965,36.6605,34.1848,34.1894,505744.0],["2020-05-13",34.1801,34.739,33.7413,33.746,405505.0],["2020-05-14",33.2564,35.0208,32.9538,34.6697,441660.0],["2020-05-15",34.6513,36.2771,34.3118,36.254,521116.0],["2020-05-18",36.933,38.0647,34.9977,35.7644,897176.0],["2020-05-19",35.709,37.0254,35.6305,35.6767,296172.0],["2020-05-20",36.0231,36.1386,34.6143,35.1594,1315671.0],["2020-05-21",35.1085,35.4965,34.3418,34.4111,523064.0],["2020-05-22",34.2125,35.1686,34.2125,34.8545,695831.0],["2020-05-26",35.8476,35.8476,32.388,34.5358,657294.0],["2020-05-27",34.4111,34.4111,31.5658,34.2494,2219125.0],["2020-05-28",34.2171,36.9931,34.157,36.5127,1171698.0],["2020-05-29",36.3603,37.164,35.3072,36.5958,385154.0],["2020-06-01",36.8453,37.7921,36.388,36.9746,426722.0],["2020-06-02",36.9515,37.7552,35.3441,35.5658,832010.0],["2020-06-03",35.5889,36.4757,35.552,36.0693,466991.0],["2020-06-04",35.9492,37.6998,35.2841,37.4134,799102.0],["2020-06-05",37.6582,38.9376,37.358,37.8661,772689.0],["2020-06-08",37.6998,37.9598,36.4665,37.612,377360.0],["2020-06-09",37.1085,37.4919,36.7252,37.2379,320204.0],["2020-06-10",36.9977,37.2887,36.4942,36.6651,479115.0],["2020-06-11",35.612,35.8383,33.2794,33.9492,594076.0],["2020-06-12",34.8637,35.806,33.9492,34.582,292925.0],["2020-06-15",33.9954,35.2055,33.6582,34.3095,176231.0],["2020-06-16",34.6975,35.5243,33.5289,34.1986,386453.0],["2020-06-17",35.2148,35.8499,34.3187,35.455,264780.0],["2020-06-18",35.4365,36.7252,35.224,36.4065,279285.0],["2020-06-19",36.0277,36.9238,35.5612,36.1894,679810.0],["2020-06-22",36.0277,36.0277,34.2771,34.448,331678.0],["2020-06-23",34.6282,35.3303,34.4111,34.7344,260450.0],["2020-06-24",34.3788,34.3788,33.4531,33.9769,243346.0],["2020-06-25",33.9492,34.0785,33.1501,33.5704,538869.0],["2020-06-26",33.6905,33.8753,32.6559,33.5012,789359.0],["2020-06-29",33.8891,34.9792,33.2102,34.6882,170819.0],["2020-06-30",34.6882,35.1871,34.5589,34.642,164757.0],["2020-07-01",34.7621,35.2032,33.94,34.582,328647.0],["2020-07-02",34.8776,35.2102,33.6351,33.649,245295.0],["2020-07-06",34.2587,35.3349,33.7321,34.4942,121024.0],["2020-07-07",33.963,34.8476,33.806,34.0831,203727.0],["2020-07-08",34.1755,34.5312,33.7506,34.3187,197015.0],["2020-07-09",34.448,34.4665,33.1547,33.3256,276254.0],["2020-07-10",33.2564,33.8152,32.6513,32.9146,266512.0],["2020-07-13",33.358,33.649,32.1617,32.8222,265429.0],["2020-07-14",32.6605,33.067,32.2402,32.8129,177097.0],["2020-07-15",33.1778,34.97,33.1778,34.6651,392731.0],["2020-07-16",34.2263,35.8568,34.1709,35.1963,306131.0],["2020-07-17",35.0162,35.0162,33.6536,34.642,707955.0],["2020-07-20",34.7344,34.7344,33.6305,34.2263,140076.0],["2020-07-21",34.3418,34.8545,33.3718,33.5797,233171.0],["2020-07-22",33.5704,33.8661,32.9007,33.1363,148086.0],["2020-07-23",32.933,33.8337,32.5958,33.4873,274955.0],["2020-07-24",33.418,34.9423,33.0716,34.5866,913414.0],["2020-07-27",34.5635,34.7344,33.6951,34.2171,218882.0],["2020-07-28",33.9677,34.545,33.903,34.3326,104353.0],["2020-07-29",34.545,34.6905,33.5797,33.7875,134663.0],["2020-07-30",33.261,33.2702,31.6859,32.7067,198964.0],["2020-07-31",32.6882,32.7714,31.224,32.7298,318472.0],["2020-08-03",32.8406,32.9192,31.6536,31.8245,229057.0],["2020-08-04",31.7506,31.8014,31.1617,31.6998,260883.0],["2020-08-05",31.843,31.9492,31.1594,31.7829,282316.0],["2020-08-06",31.5751,31.8337,30.739,31.3072,287512.0],["2020-08-07",31.1963,31.9076,31.1963,31.7367,161293.0],["2020-08-10",31.6998,33.1732,31.649,32.5681,238367.0],["2020-08-11",32.8314,34.6744,32.739,34.3049,296172.0],["2020-08-12",34.582,35.0346,33.3256,33.5566,190953.0],["2020-08-13",33.6628,33.8799,32.8176,32.9607,176015.0],["2020-08-14",32.388,33.2656,30.8868,31.1594,390999.0],["2020-08-17",31.2102,31.4688,30.1755,30.2402,331895.0],["2020-08-18",30.4573,30.6143,29.7737,30.1801,327132.0],["2020-08-19",30.1339,30.8194,30.1339,30.2356,105436.0],["2020-08-20",30.0462,30.2379,29.5797,29.6305,118642.0],["2020-08-21",29.5612,29.6697,29.3533,29.5104,144406.0],["2020-08-24",30.7159,31.94,30.6236,31.8152,605551.0],["2020-08-25",31.8799,33.3349,31.8106,32.7945,396412.0],["2020-08-26",32.7945,32.8453,31.649,32.5127,328214.0],["2020-08-27",32.6605,33.9723,32.6605,33.4503,248542.0],["2020-08-28",33.7182,34.6975,33.5866,34.6975,252872.0],["2020-08-31",34.7483,34.873,34.4896,34.7206,238150.0],["2020-09-01",34.8591,34.9192,34.545,34.6097,441444.0],["2020-09-02",34.4573,35.3303,34.4573,34.8037,387102.0],["2020-09-03",34.679,35.6536,34.679,35.6259,177314.0],["2020-09-04",35.6397,36.5404,35.5473,36.3695,204160.0],["2020-09-08",35.9908,36.8637,35.7506,35.8614,573292.0],["2020-09-09",36.0185,37.455,35.6813,37.2979,295523.0],["2020-09-10",37.4642,37.9261,36.2725,36.3049,378659.0],["2020-09-11",36.3049,36.3049,34.8268,34.9654,324967.0],["2020-09-14",35.2148,36.0069,34.9261,35.1686,330379.0],["2020-09-15",35.261,35.4503,34.8268,34.9931,264563.0],["2020-09-16",35.0993,35.8522,34.6928,35.0624,439062.0],["2020-09-17",34.6882,35.3025,34.6051,34.7945,191170.0],["2020-09-18",34.7252,35.0762,34.5035,34.7898,431485.0],["2020-09-21",34.4111,34.4111,33.2425,33.5335,360473.0],["2020-09-22",33.649,33.776,31.7737,31.8707,279935.0],["2020-09-23",31.9723,32.2771,31.6859,32.0785,402474.0],["2020-09-24",31.9076,32.0831,30.4434,30.739,395329.0],["2020-09-25",30.8129,30.97,30.2771,30.7067,322585.0],["2020-09-28",30.9469,32.1247,30.9469,32.1062,431918.0],["2020-09-29",32.1155,32.3279,31.4226,31.6305,230140.0],["2020-09-30",32.0277,32.1016,31.3072,31.6351,235552.0],["2020-10-01",32.1339,32.1339,31.0162,31.6859,519817.0],["2020-10-02",31.6166,33.2887,31.4642,32.4527,563550.0],["2020-10-05",32.5127,33.157,31.5289,32.1432,1065180.0],["2020-10-06",33.0993,33.7182,32.2125,32.4711,529343.0],["2020-10-07",32.7252,32.8822,32.351,32.3741,342070.0],["2020-10-08",32.6651,32.6651,31.746,31.8753,334709.0],["2020-10-09",32.0092,32.3326,31.4919,32.0878,436897.0],["2020-10-12",32.1155,32.6328,32.1155,32.2402,236202.0],["2020-10-13",32.1155,32.3326,31.9376,32.3279,89198.0],["2020-10-14",32.291,32.5427,30.9792,31.2055,302018.0],["2020-10-15",30.9146,31.6651,30.5266,31.4365,218449.0],["2020-10-16",31.4088,31.8961,31.2217,31.843,196799.0],["2020-10-19",32.0139,32.0139,30.2956,30.97,291193.0],["2020-10-20",30.9423,32.2956,30.9284,32.2402,241831.0],["2020-10-21",32.3464,32.3926,31.9538,32.3049,214119.0],["2020-10-22",32.3326,32.5843,32.254,32.3326,309595.0],["2020-10-23",32.3788,32.6051,31.9538,32.4896,425639.0],["2020-10-26",32.2587,32.3557,31.6351,31.963,153066.0],["2020-10-27",32.0416,32.0416,30.739,31.2286,176448.0],["2020-10-28",30.7298,31.1686,30.3695,30.9607,160860.0],["2020-10-29",30.8453,31.2402,30.1316,30.3002,235985.0],["2020-10-30",30.1709,30.3326,29.709,30.0231,391432.0],["2020-11-02",30.0231,30.3626,29.7921,30.0924,221913.0],["2020-11-03",30.2818,32.4388,30.0831,32.3557,229707.0],["2020-11-04",32.0092,32.5727,31.351,31.3949,189871.0],["2020-11-05",31.6259,33.2517,31.6259,32.6051,618757.0],["2020-11-06",32.9192,32.9977,31.8383,32.1432,86384.0],["2020-11-09",36.9885,39.5866,36.9515,38.0647,1479128.0],["2020-11-10",37.9954,37.9954,36.194,36.776,251790.0],["2020-11-11",36.6143,36.7113,34.6513,34.9146,281667.0],["2020-11-12",34.7159,35.6074,34.3857,35.418,155014.0],["2020-11-13",35.5704,36.9376,35.4157,36.6975,191603.0],["2020-11-16",37.3349,37.873,36.7206,37.067,173633.0],["2020-11-17",36.4896,36.8305,35.2055,36.254,257202.0],["2020-11-18",36.0878,36.8799,35.3857,35.5658,188139.0],["2020-11-19",35.5427,36.037,35.2055,35.7367,117560.0],["2020-11-20",35.6721,35.8476,34.679,35.1363,187489.0],["2020-11-23",35.3672,36.8545,35.1002,36.6559,428237.0],["2020-11-24",36.7852,37.7436,36.5589,37.5889,413948.0],["2020-11-25",36.388,37.1076,35.8106,36.3372,603169.0],["2020-11-27",36.3418,36.7875,35.1039,35.5658,152416.0],["2020-11-30",35.4273,35.4273,34.4111,35.1085,505528.0],["2020-12-01",35.1178,36.0739,34.5381,35.7413,900424.0],["2020-12-02",35.94,36.6282,35.4642,36.5589,609664.0],["2020-12-03",36.6836,36.9423,36.1801,36.5358,491455.0],["2020-12-04",36.739,37.6259,36.4619,36.9146,846732.0],["2020-12-07",36.8545,37.4319,36.3002,37.164,630448.0],["2020-12-08",36.9284,37.4134,36.6651,36.9376,252656.0],["2020-12-09",37.2286,37.2286,36.6097,36.9469,438846.0],["2020-12-10",36.6051,37.2938,35.9954,36.0,203510.0],["2020-12-11",35.7367,36.3326,35.6998,36.1432,247027.0],["2020-12-14",36.1709,36.7714,35.8891,35.8891,542116.0],["2020-12-15",35.8753,36.9515,35.1875,36.5681,1907149.0],["2020-12-16",36.9376,36.9838,36.4896,36.7344,451836.0],["2020-12-17",37.1132,37.6628,36.7436,37.0346,460279.0],["2020-12-18",37.1594,37.4365,36.5358,37.2979,886135.0],["2020-12-21",37.5104,37.9908,36.9099,37.5704,1120604.0],["2020-12-22",37.5658,40.0947,37.5658,39.3857,719213.0],["2020-12-23",39.6212,40.9977,39.6212,40.776,464826.0],["2020-12-24",41.1085,41.1326,40.2309,40.7436,137694.0],["2020-12-28",41.3072,46.8776,40.843,43.8106,2127979.0],["2020-12-29",44.8037,46.1617,44.3418,45.3118,962343.0],["2020-12-30",45.8661,49.2517,45.7275,48.351,1011055.0],["2020-12-31",48.4342,48.8222,46.8591,48.5173,468290.0],["2021-01-04",48.1155,48.4674,45.3256,46.3002,1151780.0],["2021-01-05",45.7275,47.5243,45.1686,45.2887,923806.0],["2021-01-06",45.7275,48.4988,45.6582,47.3441,1371528.0],["2021-01-07",47.3441,51.4827,47.1963,47.2333,777019.0],["2021-01-08",47.5935,47.6351,45.4596,46.6467,393164.0],["2021-01-11",46.1386,48.6744,45.9584,46.8868,395329.0],["2021-01-12",46.8591,46.9423,45.2356,45.2702,356576.0],["2021-01-13",45.321,45.7229,43.9215,44.4296,384937.0],["2021-01-14",45.0346,45.7737,44.776,44.933,240965.0],["2021-01-15",44.8268,45.709,43.1871,45.2194,501414.0],["2021-01-19",45.0716,46.9954,44.4296,46.8822,473702.0],["2021-01-20",47.2102,47.3164,45.4919,45.8476,268460.0],["2021-01-21",46.2633,46.582,44.8129,45.8476,361339.0],["2021-01-22",45.7875,46.1062,44.8176,45.2702,174716.0],["2021-01-25",45.0947,45.4734,42.9607,44.5404,425206.0],["2021-01-26",44.6467,45.2194,43.2425,43.3995,342070.0],["2021-01-27",42.9561,43.2055,41.2356,41.3395,467207.0],["2021-01-28",42.0647,42.4887,40.6467,41.9815,496435.0],["2021-01-29",41.5982,42.4573,40.1016,40.9931,524147.0],["2021-02-01",42.3095,43.6259,41.1085,43.3349,713801.0],["2021-02-02",43.5658,45.3441,43.0577,44.5081,275388.0],["2021-02-03",44.7667,45.2286,43.963,44.5173,247893.0],["2021-02-04",45.1501,46.3095,44.7436,46.254,347916.0],["2021-02-05",46.6374,46.9977,45.5889,45.6767,258934.0],["2021-02-08",45.3072,45.8397,44.545,45.4688,151767.0],["2021-02-09",45.2564,46.2956,44.6328,46.0,158262.0],["2021-02-10",45.94,47.6813,45.2979,46.8083,365019.0],["2021-02-11",46.7113,47.7644,46.6605,46.97,272357.0],["2021-02-12",47.164,47.321,43.4226,44.8129,424340.0],["2021-02-16",45.3164,45.3164,43.0162,43.5704,517002.0],["2021-02-17",43.0716,44.6928,43.0393,44.3141,202861.0],["2021-02-18",44.2633,44.6189,43.0462,44.4388,216284.0],["2021-02-19",44.6467,44.7141,43.6628,44.157,206325.0],["2021-02-22",44.0139,46.0323,43.8799,44.485,326699.0],["2021-02-23",44.5681,45.2342,42.7298,44.4573,296605.0],["2021-02-24",44.6282,48.358,44.6282,48.0462,630015.0],["2021-02-25",48.4388,49.224,46.2356,46.5173,494703.0],["2021-02-26",48.1062,51.1917,46.776,49.7783,646253.0],["2021-03-01",50.8083,52.7529,49.6951,50.7021,811009.0],["2021-03-02",51.261,52.0393,48.1524,49.6351,1502510.0],["2021-03-03",49.4134,52.0046,48.6836,51.7413,650150.0],["2021-03-04",52.0046,52.836,50.1908,50.6697,522631.0],["2021-03-05",51.0346,53.9076,49.5566,53.3995,806246.0],["2021-03-08",54.1432,54.6005,52.6328,54.3233,562684.0],["2021-03-09",54.448,56.0831,53.5704,53.8938,393164.0],["2021-03-10",54.0416,55.418,53.2055,53.5797,241614.0],["2021-03-11",54.157,54.6725,50.8637,51.2333,545364.0],["2021-03-12",51.1363,51.4508,46.806,49.0762,1786775.0],["2021-03-15",49.5612,50.8305,48.7917,50.1155,505528.0],["2021-03-16",50.0739,50.7182,48.0647,48.4619,339905.0],["2021-03-17",48.0924,49.5381,47.709,49.3764,433866.0],["2021-03-18",48.9007,49.3441,48.037,48.1617,522631.0],["2021-03-19",48.0831,48.1478,46.7714,46.9838,585633.0],["2021-03-22",46.7714,47.0527,45.0854,45.3025,453135.0],["2021-03-23",44.8314,45.2102,43.4734,43.8106,800401.0],["2021-03-24",44.2679,44.4711,42.1247,42.6467,682841.0],["2021-03-25",42.2633,43.8799,41.8014,43.3903,392298.0],["2021-03-26",42.9561,42.9561,38.1062,39.1085,3941599.0],["2021-03-29",38.7529,39.03,37.8799,37.9215,1846745.0],["2021-03-30",37.8753,38.9654,37.8753,37.9446,1267824.0],["2021-03-31",38.3418,39.0785,37.7182,37.7829,1278000.0],["2021-04-01",38.4434,39.8522,38.1386,39.5704,1188369.0],["2021-04-05",40.3002,41.1039,39.4273,39.5335,1151347.0],["2021-04-06",39.6813,41.1547,39.6813,40.7852,941559.0],["2021-04-07",40.8868,42.9099,40.7436,41.6074,1091593.0],["2021-04-08",41.8199,41.8199,40.254,41.3533,827680.0],["2021-04-09",41.3025,42.3672,40.7667,42.0277,473053.0],["2021-04-12",42.0323,42.0739,40.7714,41.2979,391432.0],["2021-04-13",41.0439,41.746,40.2522,41.6397,319554.0],["2021-04-14",41.5982,42.0924,41.321,41.806,310894.0],["2021-04-15",41.9122,41.9192,40.1432,40.2725,660325.0],["2021-04-16",40.3418,40.4157,39.3764,40.3326,653181.0],["2021-04-19",40.3464,40.6882,39.7506,40.1339,400742.0],["2021-04-20",39.7229,39.7229,39.0901,39.358,361339.0],["2021-04-21",38.9238,40.1432,38.8822,39.8383,809927.0],["2021-04-22",39.8152,41.6166,39.515,41.2564,517002.0],["2021-04-23",41.2979,42.5543,41.2286,42.3233,399659.0],["2021-04-26",42.6374,42.7677,41.9372,42.3603,319121.0],["2021-04-27",42.4065,43.164,41.7321,42.836,479764.0],["2021-04-28",42.7206,43.1363,41.7737,42.2032,297471.0],["2021-04-29",42.7344,44.3372,42.4527,42.4619,516569.0],["2021-04-30",41.9861,42.3972,41.649,41.8522,321719.0],["2021-05-03",42.0554,42.2402,41.0023,41.0762,341421.0],["2021-05-04",40.7159,41.2014,39.1686,39.6905,494703.0],["2021-05-05",39.8661,40.2309,39.3164,39.8199,460063.0],["2021-05-06",40.0323,40.2956,39.6259,40.0693,316090.0],["2021-05-07",40.5866,42.4018,40.4619,41.7275,614644.0],["2021-05-10",42.194,43.164,41.5672,42.1478,402041.0],["2021-05-11",41.0901,41.709,40.2356,40.5497,701460.0],["2021-05-12",39.6259,40.2942,38.5404,38.7852,839154.0],["2021-05-13",38.5497,40.0185,38.5497,39.2748,567230.0],["2021-05-14",39.4457,41.3395,39.4457,41.1039,469156.0],["2021-05-17",40.1339,41.03,39.321,39.6259,463960.0],["2021-05-18",39.4042,41.3072,39.4042,40.9469,384071.0],["2021-05-19",40.3233,41.5473,39.4919,41.5104,386669.0],["2021-05-20",41.5704,41.8014,40.7159,41.4734,306781.0],["2021-05-21",41.5196,42.2263,41.4134,41.6166,256336.0],["2021-05-24",41.9076,43.2148,41.5704,42.7159,328431.0],["2021-05-25",42.9561,43.5889,41.0393,41.1224,465908.0],["2021-05-26",41.3395,41.7644,40.8314,41.0993,301801.0],["2021-05-27",41.2794,42.7067,41.2794,42.5266,616809.0],["2021-05-28",42.7113,42.7178,40.7852,41.2148,716832.0],["2021-06-01",40.9099,42.9192,40.0577,42.7621,1004127.0],["2021-06-02",42.5127,42.6189,41.1085,41.5797,2028605.0],["2021-06-03",41.7136,42.6051,41.1871,41.6859,468290.0],["2021-06-04",41.3626,42.1709,40.9284,41.7506,460496.0],["2021-06-07",42.0,43.2448,41.8753,42.5727,441227.0],["2021-06-08",42.6744,42.776,41.5473,41.8014,305915.0],["2021-06-09",42.1247,42.1247,41.2286,41.4642,277986.0],["2021-06-10",41.8476,41.963,40.933,41.2102,372164.0],["2021-06-11",41.455,41.6859,40.9423,41.3811,335142.0],["2021-06-14",41.6351,41.8014,41.3395,41.5797,444691.0],["2021-06-15",41.5704,41.5797,40.2171,40.291,584334.0],["2021-06-16",40.291,41.2333,39.843,40.933,508559.0],["2021-06-17",39.9908,40.7067,39.0346,39.5982,832443.0],["2021-06-18",38.9284,39.5289,38.8129,39.1039,742595.0],["2021-06-21",39.3349,40.2263,39.0993,40.1201,509858.0],["2021-06-22",40.2079,40.7436,39.5381,39.8522,604685.0],["2021-06-23",39.8522,40.2079,39.4388,40.0785,403340.0],["2021-06-24",40.4942,40.5358,39.9949,40.254,586715.0],["2021-06-25",40.4157,40.5127,39.3072,39.7229,5153999.0],["2021-06-28",39.7275,39.7737,37.649,38.3372,1345115.0],["2021-06-29",38.6282,38.8637,37.5704,37.6536,614427.0],["2021-06-30",37.515,38.8037,37.4134,38.7852,451619.0],["2021-07-01",38.9746,39.6628,38.8453,39.164,450537.0],["2021-07-02",39.2794,39.3025,38.448,38.5543,387535.0],["2021-07-06",38.3926,39.0485,37.7104,38.3834,596674.0],["2021-07-07",38.254,38.5497,37.7898,38.1155,366535.0],["2021-07-08",37.8753,38.4711,37.2379,38.0046,849979.0],["2021-07-09",37.9122,38.8499,37.6582,38.7529,652315.0],["2021-07-12",38.3695,38.4342,37.1778,37.2979,1010406.0],["2021-07-13",36.9885,37.3764,36.448,36.7298,932682.0],["2021-07-14",37.1039,37.1039,36.0388,36.3049,715533.0],["2021-07-15",36.0277,36.3279,35.0878,35.6166,949569.0],["2021-07-16",36.1155,36.2125,33.9908,34.1524,1253319.0],["2021-07-19",33.1501,33.4088,31.9261,32.9977,1373693.0],["2021-07-20",32.97,33.4226,32.3187,32.9469,1075789.0],["2021-07-21",33.3995,34.0,33.0901,33.5566,1266525.0],["2021-07-22",33.4827,33.6951,32.3395,33.0485,934631.0],["2021-07-23",33.1178,33.455,32.642,32.7113,664222.0],["2021-07-26",32.5866,33.4411,32.5727,33.0624,731554.0],["2021-07-27",32.8545,33.0531,31.612,32.4388,897176.0],["2021-07-28",32.7945,33.8522,32.7159,33.6443,775287.0],["2021-07-29",33.7413,33.9954,33.5427,33.5797,840670.0],["2021-07-30",33.4365,33.6813,32.0531,32.3141,695831.0],["2021-08-02",32.4573,33.224,32.3326,32.6467,625036.0],["2021-08-03",32.5635,32.5889,31.6767,32.1339,968838.0],["2021-08-04",31.8984,32.4328,31.3349,31.5242,750173.0],["2021-08-05",31.6813,32.5912,31.5658,32.194,868165.0],["2021-08-06",32.4296,32.6605,31.8189,32.5497,495352.0],["2021-08-09",32.388,32.388,31.3995,31.4642,648201.0],["2021-08-10",31.4226,31.8476,31.0023,31.0808,750822.0],["2021-08-11",31.4734,32.4388,30.9192,32.1617,967539.0],["2021-08-12",32.0092,32.0462,31.0998,31.5843,559436.0],["2021-08-13",31.5935,32.0739,30.9561,30.9931,497301.0],["2021-08-16",30.7436,30.7436,29.9954,30.4388,745843.0],["2021-08-17",29.8984,29.8984,28.7344,28.7898,1572223.0],["2021-08-18",28.9885,29.7275,28.5958,28.6189,1069510.0],["2021-08-19",28.2125,28.6882,27.8337,28.4296,1335589.0],["2021-08-20",28.2356,29.0152,27.9954,28.836,1093542.0],["2021-08-23",29.9122,33.6582,29.03,33.5104,1950232.0],["2021-08-24",33.4873,34.2841,33.0901,34.0,1394910.0],["2021-08-25",34.1801,36.1894,34.1224,34.5958,1668349.0],["2021-08-26",34.6005,35.2656,34.4111,34.9469,1501211.0],["2021-08-27",35.1547,36.6005,35.037,36.5219,1149832.0],["2021-08-30",36.6051,36.7159,35.5381,36.06,814257.0],["2021-08-31",36.2079,37.0975,36.0046,37.0393,856041.0],["2021-09-01",36.9515,37.4134,36.794,37.0624,664439.0],["2021-09-02",37.3025,37.6305,36.9561,37.612,733935.0],["2021-09-03",37.6536,37.7667,37.0439,37.2379,688687.0],["2021-09-07",37.4134,37.7875,36.9704,37.3072,711203.0],["2021-09-08",37.3072,38.2171,36.642,37.2333,2688064.0],["2021-09-09",36.7067,37.1871,35.8984,36.1339,695615.0],["2021-09-10",36.2587,36.8776,36.1617,36.5312,458331.0],["2021-09-13",36.545,38.0046,35.9815,37.9954,572210.0],["2021-09-14",38.2633,38.2633,37.0993,37.8291,626984.0],["2021-09-15",37.6351,37.8891,37.0069,37.1871,779184.0],["2021-09-16",36.9007,37.2148,36.2125,36.2356,656428.0],["2021-09-17",36.3233,36.8453,36.2633,36.6005,1114326.0],["2021-09-20",35.806,36.2471,34.6236,35.1594,827463.0],["2021-09-21",35.164,35.7113,34.388,34.4573,781349.0],["2021-09-22",34.8776,35.5658,34.746,35.1039,641490.0],["2021-09-23",35.1224,36.7289,34.97,36.6928,507909.0],["2021-09-24",36.5404,37.4642,36.3187,36.7252,495569.0],["2021-09-27",37.0393,38.1062,36.4434,37.7783,567663.0],["2021-09-28",37.8014,37.9076,35.933,36.0831,458980.0],["2021-09-29",35.9677,36.3423,33.6443,33.7044,1166935.0],["2021-09-30",33.7644,34.3557,33.2564,33.5658,721162.0],["2021-10-01",33.9538,33.9538,32.2587,32.4896,1387982.0],["2021-10-04",32.2171,33.0947,31.9076,31.9492,908867.0],["2021-10-05",31.9307,32.3829,31.6028,31.9215,770740.0],["2021-10-06",32.0924,33.127,31.6628,33.0393,733719.0],["2021-10-07",33.3949,33.7737,32.5635,32.642,595592.0],["2021-10-08",32.2494,32.642,31.418,32.1801,750389.0],["2021-10-11",31.9723,32.5312,31.3672,31.4642,695398.0],["2021-10-12",31.3626,31.9723,31.3626,31.7552,382556.0],["2021-10-13",31.6998,31.9169,31.358,31.843,568746.0],["2021-10-14",32.3279,33.164,32.2633,33.1316,569612.0],["2021-10-15",33.7321,33.7921,32.2864,32.3603,451186.0],["2021-10-18",31.8707,32.5127,31.7321,32.351,396628.0],["2021-10-19",32.776,32.9053,32.2771,32.4111,425639.0],["2021-10-20",32.3788,32.8868,32.0554,32.3372,334709.0],["2021-10-21",32.3326,33.1963,32.2734,32.3141,612479.0],["2021-10-22",31.9954,32.2217,31.5367,32.1155,424557.0],["2021-10-25",31.8938,32.7691,31.8938,32.351,506827.0],["2021-10-26",32.4018,32.7617,31.9432,32.3095,403556.0],["2021-10-27",32.1848,32.4942,31.8291,32.1201,424340.0],["2021-10-28",32.3187,32.7667,31.8707,32.3741,357442.0],["2021-10-29",32.3464,32.6328,31.4827,32.5497,527178.0],["2021-11-01",33.0254,34.3649,32.6605,34.1524,623737.0],["2021-11-02",34.2171,34.2171,33.2102,33.8845,676779.0],["2021-11-03",33.843,34.448,33.3949,33.8753,428454.0],["2021-11-04",33.9492,34.1016,33.182,33.9169,456599.0],["2021-11-05",34.9654,36.7667,34.9469,36.6882,1080552.0],["2021-11-08",37.843,38.8176,36.9792,38.7206,1546243.0],["2021-11-09",38.2448,39.5381,37.5335,37.649,1431931.0],["2021-11-10",37.0439,37.2434,35.2286,35.4457,1093325.0],["2021-11-11",35.8337,35.9538,34.7575,35.6674,556189.0],["2021-11-12",35.843,35.8799,34.6513,34.933,435165.0],["2021-11-15",34.7806,35.5104,34.7806,35.1039,570045.0],["2021-11-16",35.1039,35.3118,34.485,34.8545,545797.0],["2021-11-17",34.6467,34.8268,33.2564,33.7737,753420.0],["2021-11-18",33.9492,34.0711,32.2725,32.8129,595808.0],["2021-11-19",32.291,32.5219,31.1663,31.4226,878341.0],["2021-11-22",31.5473,31.7912,30.1016,30.8453,917311.0],["2021-11-23",30.679,31.3487,30.1339,31.3025,651232.0],["2021-11-24",31.2517,32.1755,31.0069,31.8106,782215.0],["2021-11-26",30.485,31.1824,29.127,30.9515,1001529.0],["2021-11-29",31.5381,31.9815,30.7783,31.7413,1070593.0],["2021-11-30",31.1224,31.3949,29.067,30.5404,1667267.0],["2021-12-01",31.6028,31.6028,29.127,29.1316,1044396.0],["2021-12-02",29.1501,31.164,28.97,31.1547,1209802.0],["2021-12-03",31.2286,31.2333,30.2286,30.582,874877.0],["2021-12-06",31.0439,32.5289,30.1755,31.8984,817504.0],["2021-12-07",32.6836,33.1039,31.9441,32.351,692584.0],["2021-12-08",32.2587,33.9492,32.2402,33.1455,1041149.0],["2021-12-09",32.6097,33.0711,31.5104,32.0323,612695.0],["2021-12-10",32.2263,32.4734,31.224,31.455,702759.0],["2021-12-13",31.1686,31.2471,29.9353,30.1339,675480.0],["2021-12-14",29.7829,30.4111,29.4503,29.5427,662707.0],["2021-12-15",29.4273,29.7321,28.2134,29.6952,1099820.0],["2021-12-16",29.9769,30.2356,28.5635,29.0346,888516.0],["2021-12-17",28.7806,30.1386,28.1247,29.9169,1125151.0],["2021-12-20",29.1455,29.963,28.7344,29.6674,453784.0],["2021-12-21",29.8568,31.8568,29.8568,31.5935,555756.0],["2021-12-22",31.3626,32.1617,31.1085,31.8014,492538.0],["2021-12-23",32.0323,33.1085,31.8614,32.8406,563550.0],["2021-12-27",32.5635,33.0785,32.1247,32.7667,619190.0],["2021-12-28",32.6744,33.358,32.097,32.254,510940.0],["2021-12-29",32.3788,32.3788,31.0115,31.0762,712069.0],["2021-12-30",30.9561,33.1132,30.8222,32.7529,546879.0],["2021-12-31",32.679,33.2171,32.3464,32.4896,385370.0],["2022-01-03",32.836,34.963,32.836,34.6051,611829.0],["2022-01-04",34.8822,35.1788,33.8152,34.0693,567447.0],["2022-01-05",34.1201,34.485,32.0,32.3834,527178.0],["2022-01-06",32.3834,33.1917,31.6448,32.7529,371298.0],["2022-01-07",32.739,33.6351,32.5681,33.4411,442526.0],["2022-01-10",33.4088,33.4088,31.8014,33.1594,486259.0],["2022-01-11",33.4411,33.9307,32.8499,33.7921,388185.0],["2022-01-12",34.1848,34.1848,32.9238,32.9469,449021.0],["2022-01-13",33.1963,34.127,32.7575,32.9284,510291.0],["2022-01-14",32.351,34.3834,32.1663,34.3557,751472.0],["2022-01-18",33.7691,35.3303,33.7691,34.1386,727007.0],["2022-01-19",34.0323,34.642,33.2882,33.6259,489507.0],["2022-01-20",33.8383,34.8915,33.1363,33.224,528910.0],["2022-01-21",32.7667,33.4042,31.94,32.1709,730038.0],["2022-01-24",31.5289,33.4827,30.679,33.4688,649284.0],["2022-01-25",32.8453,33.4226,31.8753,32.6744,485177.0],["2022-01-26",33.3025,33.4688,31.5058,31.8614,444042.0],["2022-01-27",31.6998,32.4226,30.3811,30.6005,567014.0],["2022-01-28",30.4527,31.8614,30.3376,31.8614,429103.0],["2022-01-31",31.6536,32.9192,31.6536,32.7159,353545.0],["2022-02-01",32.6697,33.4873,32.0508,33.0162,348132.0],["2022-02-02",32.933,33.3025,31.7737,31.9307,600138.0],["2022-02-03",31.2009,32.1894,31.1778,31.5658,829412.0],["2022-02-04",31.5104,32.6905,31.4915,32.4896,797803.0],["2022-02-07",32.582,33.5289,32.3049,32.9053,315657.0],["2022-02-08",33.0993,33.8291,32.3326,33.7229,975333.0],["2022-02-09",33.3303,35.7783,33.2508,35.7044,1165636.0],["2022-02-10",34.4018,36.4665,34.4018,35.3072,653830.0],["2022-02-11",35.4365,35.9769,34.0947,34.9607,541683.0],["2022-02-14",35.0808,36.5977,35.0254,35.4226,861887.0],["2022-02-15",36.0277,37.2979,35.9261,37.2887,870114.0],["2022-02-16",37.1594,37.7506,36.7021,37.3164,499466.0],["2022-02-17",37.067,37.2286,36.5358,36.8545,714450.0],["2022-02-18",36.6097,36.9515,35.6074,36.4896,501631.0],["2022-02-22",35.9815,36.8176,35.4162,35.6813,595159.0],["2022-02-23",36.0508,36.2956,34.0785,34.2032,649067.0],["2022-02-24",33.2656,36.146,33.0166,36.0508,788493.0],["2022-02-25",36.1755,36.4665,35.2494,36.3233,341854.0],["2022-02-28",35.9815,36.9007,35.3718,36.194,521549.0],["2022-03-01",36.1293,36.1293,34.5321,35.6259,621788.0],["2022-03-02",36.1848,36.4711,35.127,35.552,471754.0],["2022-03-03",35.7182,35.94,34.5866,34.6467,600788.0],["2022-03-04",34.2818,34.3326,33.224,33.5566,502713.0],["2022-03-07",33.709,33.709,32.5035,32.5266,651016.0],["2022-03-08",32.5635,34.873,32.1016,34.3418,677212.0],["2022-03-09",35.1501,36.1201,34.2171,34.4388,639108.0],["2022-03-10",33.7968,35.8891,33.7968,35.8614,444691.0],["2022-03-11",36.1801,36.1801,34.5589,35.0577,435165.0],["2022-03-14",35.1594,35.6074,34.2494,34.3187,441877.0],["2022-03-15",34.4018,36.1778,34.4018,35.7921,348349.0],["2022-03-16",36.1755,37.0901,35.7714,36.6236,671583.0],["2022-03-17",35.963,36.3972,35.5935,36.3649,348565.0],["2022-03-18",36.1293,36.8591,36.0462,36.1663,703842.0],["2022-03-21",36.1432,36.9376,35.6536,36.8545,369349.0],["2022-03-22",36.9515,38.4827,36.9515,37.6397,720729.0],["2022-03-23",37.552,37.9122,36.6674,36.8222,450320.0],["2022-03-24",36.8637,38.0508,36.6651,38.0,260666.0],["2022-03-25",38.0277,38.3279,37.321,37.9215,334926.0],["2022-03-28",37.6259,38.0092,37.1363,37.903,238150.0],["2022-03-29",38.4065,38.6651,37.3372,37.8891,345101.0],["2022-03-30",37.8891,38.6513,37.7598,38.4665,387102.0],["2022-03-31",38.1709,39.0577,38.1363,38.4804,412866.0],["2022-04-01",38.6328,39.0624,37.2194,37.7644,507043.0],["2022-04-04",37.7968,38.8684,37.5866,38.3557,1122769.0],["2022-04-05",38.5497,38.6051,37.2933,37.418,362854.0],["2022-04-06",36.8684,36.9515,35.8337,36.5219,617458.0],["2022-04-07",36.351,36.5219,35.4226,36.0046,455300.0],["2022-04-08",35.9677,37.351,35.2702,36.2725,767493.0],["2022-04-11",35.8291,36.4388,35.3441,35.709,494270.0],["2022-04-12",35.9584,36.7159,35.8037,36.2725,631098.0],["2022-04-13",36.4203,36.8822,36.2356,36.8453,307647.0],["2022-04-14",36.9192,37.8522,36.8083,37.2794,282749.0],["2022-04-18",37.358,38.4887,36.9607,38.3834,440794.0],["2022-04-19",38.4527,39.0023,37.4018,37.5473,502064.0],["2022-04-20",37.6905,38.3049,37.1755,37.8661,367834.0],["2022-04-21",38.0139,38.0693,35.746,35.8845,491455.0],["2022-04-22",35.6166,35.8776,34.9053,35.5612,349215.0],["2022-04-25",34.8868,35.8245,34.4573,35.7367,491672.0],["2022-04-26",35.3025,35.5335,34.5035,34.7621,324750.0],["2022-04-27",34.7206,35.0961,34.0139,34.7113,340555.0],["2022-04-28",35.1732,35.4665,33.8476,34.7945,294873.0],["2022-04-29",34.8037,35.0993,33.7044,33.8337,253089.0],["2022-05-02",33.6212,34.2771,32.97,33.6443,356359.0],["2022-05-03",33.8938,33.9538,32.9053,33.6767,489723.0],["2022-05-04",33.8291,33.8291,31.612,33.3764,530425.0],["2022-05-05",33.0346,33.1432,32.1155,33.0624,298121.0],["2022-05-06",33.3349,33.3349,31.5353,32.0092,566581.0],["2022-05-09",32.0092,32.3603,28.6374,28.7667,1044829.0],["2022-05-10",29.5566,29.6434,27.0577,28.4018,1152213.0],["2022-05-11",28.0416,29.4231,27.2194,27.418,868598.0],["2022-05-12",26.8776,27.5335,26.6328,27.2933,564416.0],["2022-05-13",27.5843,28.4296,27.4827,28.1894,454650.0],["2022-05-16",28.3279,28.6282,27.6674,28.4065,441444.0],["2022-05-17",28.8684,29.9353,28.8383,29.6721,378442.0],["2022-05-18",29.3626,30.3695,29.0624,29.903,450537.0],["2022-05-19",29.8291,30.7898,29.1917,30.157,424124.0],["2022-05-20",30.4065,30.6005,29.2009,29.9446,345318.0],["2022-05-23",30.3095,30.3095,28.7344,29.6859,535188.0],["2022-05-24",29.1686,29.3903,28.2309,29.1501,547312.0],["2022-05-25",28.5866,30.642,28.5866,30.5312,432351.0],["2022-05-26",30.97,31.2841,30.545,31.0947,361122.0],["2022-05-27",31.4042,31.6259,31.0069,31.3256,257852.0],["2022-05-31",31.0115,31.6905,30.6836,31.3118,295739.0],["2022-06-01",31.6074,31.7044,30.1478,30.6282,248109.0],["2022-06-02",30.5127,31.1963,30.5127,31.0162,237934.0],["2022-06-03",30.6605,31.1963,30.545,30.6697,244645.0],["2022-06-06",30.9561,31.3072,30.2309,30.2725,732420.0],["2022-06-07",30.2032,30.8176,30.037,30.7021,179695.0],["2022-06-08",30.3972,30.7446,30.1062,30.4018,260666.0],["2022-06-09",30.3048,30.4111,29.843,30.291,185974.0],["2022-06-10",29.7968,30.037,29.2055,29.5612,265213.0],["2022-06-13",28.9792,28.9792,27.1039,27.2794,517002.0],["2022-06-14",27.3718,27.746,26.4388,26.5035,414165.0],["2022-06-15",26.5127,27.0439,26.2309,26.5404,416979.0],["2022-06-16",25.903,26.1062,24.5266,24.6882,391432.0],["2022-06-17",24.97,25.5612,24.3002,25.5242,478465.0],["2022-06-21",25.9169,25.9169,24.7714,24.8268,461795.0],["2022-06-22",24.4342,24.7991,24.1339,24.4665,379958.0],["2022-06-23",24.3695,24.3695,23.2009,24.2217,628067.0],["2022-06-24",24.3233,25.3141,24.3233,24.6651,787411.0],["2022-06-27",24.6744,24.8545,24.0231,24.448,603819.0],["2022-06-28",24.739,25.2702,23.94,24.0,438629.0],["2022-06-29",23.8014,24.3048,23.1871,24.157,386236.0],["2022-06-30",23.8152,24.6005,23.552,24.3048,334926.0],["2022-07-01",24.2725,24.8868,24.0554,24.5358,219315.0],["2022-07-05",23.8476,25.1732,23.4319,25.1409,761431.0],["2022-07-06",24.9885,25.254,24.3372,24.5958,380391.0],["2022-07-07",24.7113,25.0762,23.8891,24.097,400525.0],["2022-07-08",24.06,24.3418,23.4088,23.5982,354411.0],["2022-07-11",23.3626,23.5427,22.5797,22.7575,601221.0],["2022-07-12",22.6559,23.4249,22.6559,22.8822,771173.0],["2022-07-13",22.5635,23.5104,22.2042,23.4919,525879.0],["2022-07-14",23.2471,24.1894,23.0624,23.8383,421309.0],["2022-07-15",24.4203,25.1732,23.9446,25.0947,452052.0],["2022-07-18",25.3164,25.9538,25.2758,25.6212,294657.0],["2022-07-19",26.0508,26.7667,26.0508,26.6236,425206.0],["2022-07-20",26.6236,27.418,26.5958,27.3672,316740.0],["2022-07-21",27.1501,27.3626,26.3695,27.0531,333194.0],["2022-07-22",27.3349,27.3349,26.2956,26.679,218016.0],["2022-07-25",26.8453,27.2379,26.3963,26.8868,272790.0],["2022-07-26",26.739,27.0762,26.388,26.582,187489.0],["2022-07-27",26.7252,27.4042,26.6573,27.2933,252439.0],["2022-07-28",27.3995,27.3995,26.4758,26.9931,190953.0],["2022-07-29",26.9931,27.0439,26.5035,26.8961,256553.0],["2022-08-01",26.6051,27.3857,26.3695,27.2656,201562.0],["2022-08-02",27.3118,27.7136,27.2517,27.515,172551.0],["2022-08-03",27.709,28.0416,27.6397,27.6767,203510.0],["2022-08-04",27.8661,28.2402,27.7829,27.94,191386.0],["2022-08-05",27.7275,27.8152,27.0346,27.5381,213469.0],["2022-08-08",27.7552,28.6513,27.709,28.1016,272574.0],["2022-08-09",27.8476,27.8845,27.3118,27.8845,165839.0],["2022-08-10",28.4573,28.6467,28.037,28.6282,177747.0],["2022-08-11",28.6605,29.4573,28.6605,28.7575,192685.0],["2022-08-12",28.9423,29.4042,28.7483,29.4042,264996.0],["2022-08-15",29.3533,29.8845,29.0993,29.5381,275821.0],["2022-08-16",29.7044,29.746,29.3349,29.4965,355277.0],["2022-08-17",29.0346,29.1085,28.4249,28.4619,310894.0],["2022-08-18",28.7159,29.321,28.2818,28.9607,466558.0],["2022-08-19",31.0254,32.3187,29.1686,29.9815,2069091.0],["2022-08-22",29.5012,29.5473,26.6744,26.9053,1047644.0],["2022-08-23",26.9053,27.2314,26.4896,27.1085,489290.0],["2022-08-24",26.9053,28.291,26.9053,27.9954,393381.0],["2022-08-25",28.1293,28.4236,27.6767,28.1386,298554.0],["2022-08-26",27.9677,28.06,26.2356,26.2956,304832.0],["2022-08-29",25.8938,26.6005,25.6998,26.5035,216500.0],["2022-08-30",26.4988,26.7344,25.5843,25.9677,231222.0],["2022-08-31",25.9769,26.3349,25.6166,25.6628,199180.0],["2022-09-01",25.5012,25.5012,24.3095,24.8637,446207.0],["2022-09-02",25.0208,25.0951,24.351,24.4804,347916.0],["2022-09-06",24.679,25.4226,24.3926,25.3903,403340.0],["2022-09-07",25.1917,25.9584,25.1917,25.806,315441.0],["2022-09-08",25.4919,25.9538,25.2083,25.6674,175582.0],["2022-09-09",25.9169,26.6619,25.9169,26.4665,235552.0],["2022-09-12",26.5358,27.1917,26.3349,27.1686,224511.0],["2022-09-13",26.4296,26.8961,26.1612,26.3834,297904.0],["2022-09-14",26.4388,26.6328,25.8106,26.6236,210438.0],["2022-09-15",26.351,27.1085,25.9492,25.9908,194201.0],["2022-09-16",25.6028,25.8707,25.224,25.3949,436681.0],["2022-09-19",25.0023,25.8106,24.9931,25.0254,299636.0],["2022-09-20",24.7159,24.739,24.3187,24.388,272141.0],["2022-09-21",24.4434,24.5497,23.1501,23.2102,556622.0],["2022-09-22",23.2748,23.2748,22.0485,22.6005,693883.0],["2022-09-23",22.1709,22.903,22.0693,22.8406,566148.0],["2022-09-26",22.8453,23.0947,21.7875,21.7921,359174.0],["2022-09-27",22.4711,22.6582,21.7136,21.8476,371081.0],["2022-09-28",22.0323,22.2194,21.582,21.9954,514621.0],["2022-09-29",21.5751,21.5751,20.5958,20.8637,384504.0],["2022-09-30",20.7852,21.2079,20.3233,20.3649,420443.0],["2022-10-03",20.6374,21.2794,20.0624,21.2009,830927.0],["2022-10-04",21.6397,22.0231,21.3857,21.6212,413515.0],["2022-10-05",21.1455,21.3557,20.3695,20.5681,434516.0],["2022-10-06",20.4619,20.9007,20.1062,20.8222,494919.0],["2022-10-07",20.6559,21.2748,20.5242,21.261,723110.0],["2022-10-10",21.2471,21.7182,20.9746,21.6767,425639.0],["2022-10-11",21.7552,21.8938,20.5774,20.836,535838.0],["2022-10-12",20.8314,20.8314,19.6028,20.4157,688903.0],["2022-10-13",20.0416,21.2656,19.8383,21.0346,1025777.0],["2022-10-14",21.2194,21.5612,20.8605,21.224,443392.0],["2022-10-17",21.6397,22.2448,21.5658,22.1247,378659.0],["2022-10-18",22.5266,22.8591,22.0416,22.4619,325833.0],["2022-10-19",22.3649,22.5866,21.8106,22.0185,264130.0],["2022-10-20",22.0416,22.4157,21.3949,21.5889,406371.0],["2022-10-21",21.7875,22.0831,21.4134,22.0831,224294.0],["2022-10-24",22.1247,22.1247,21.5473,21.8568,227109.0],["2022-10-25",21.9492,22.9515,21.9492,22.545,293791.0],["2022-10-26",22.7436,23.4032,22.2217,22.291,387535.0],["2022-10-27",22.5589,22.8822,21.8799,21.9353,310028.0],["2022-10-28",22.0693,22.3233,21.5612,22.3233,351813.0],["2022-10-31",22.2125,22.7552,22.0,22.6467,267161.0],["2022-11-01",23.0069,23.2148,22.642,22.6836,243996.0],["2022-11-02",22.6328,22.6328,21.321,21.3303,463527.0],["2022-11-03",20.9792,21.4365,20.5381,20.8961,314142.0],["2022-11-04",20.933,21.1432,20.5289,21.0162,262615.0],["2022-11-07",21.2333,21.4642,20.7898,21.4088,334276.0],["2022-11-08",21.358,21.4273,20.5266,20.8591,771390.0],["2022-11-09",20.3418,20.7206,18.0046,19.1224,991354.0],["2022-11-10",19.5658,20.6005,19.3533,20.3926,664006.0],["2022-11-11",20.4111,21.4042,20.3603,20.5127,634562.0],["2022-11-14",20.5358,20.5727,19.9769,20.0231,306564.0],["2022-11-15",19.8106,19.9538,18.739,19.7136,1042664.0],["2022-11-16",19.5427,20.2818,19.3025,20.1386,613128.0],["2022-11-17",19.7737,20.7852,19.612,20.1109,398144.0],["2022-11-18",20.6513,20.6513,19.8106,20.5866,484527.0],["2022-11-21",20.545,20.7806,19.7344,20.0831,836773.0],["2022-11-22",20.2356,20.7714,19.9353,20.582,292275.0],["2022-11-23",20.5635,21.3072,20.4619,21.0901,387102.0],["2022-11-25",21.1039,21.7044,21.0346,21.5289,151117.0],["2022-11-28",21.4273,21.552,21.2102,21.4411,373679.0],["2022-11-29",21.4688,21.8938,21.3672,21.8753,333843.0],["2022-11-30",21.806,22.5173,21.6859,22.2263,347699.0],["2022-12-01",22.3095,22.4388,21.8291,22.3972,237934.0],["2022-12-02",21.8383,22.9053,21.5982,22.776,1030973.0],["2022-12-05",22.6005,23.3187,22.5335,23.1871,614860.0],["2022-12-06",23.1316,23.1316,22.2494,22.5589,312193.0],["2022-12-07",22.7529,22.9284,19.6998,19.8614,865134.0],["2022-12-08",19.6628,20.3233,19.0979,20.3233,1571790.0],["2022-12-09",20.1386,20.3279,18.873,18.9146,512889.0],["2022-12-12",18.7621,18.8222,18.0139,18.6189,1513768.0],["2022-12-13",19.2887,20.1062,19.2148,20.0508,985725.0],["2022-12-14",20.0185,20.2125,19.2055,19.3949,465908.0],["2022-12-15",19.7229,20.6928,19.5242,19.6628,961260.0],["2022-12-16",19.4042,19.9076,19.2702,19.8568,707522.0],["2022-12-19",19.6813,19.746,18.9053,19.1594,621572.0],["2022-12-20",19.164,19.2901,19.0115,19.2286,421309.0],["2022-12-21",19.261,19.9723,19.1917,19.9353,315657.0],["2022-12-22",19.6166,19.9908,18.8037,19.2702,561385.0],["2022-12-23",19.1917,20.0185,19.1917,19.8938,287512.0],["2022-12-27",19.8152,20.0,19.3441,19.7321,254171.0],["2022-12-28",19.6905,20.0092,19.6097,19.6767,384071.0],["2022-12-29",19.8152,20.6882,19.7737,20.679,315874.0],["2022-12-30",20.4896,21.0624,20.4896,20.7714,484094.0],["2023-01-03",21.0716,21.2471,19.9076,20.2171,1118006.0],["2023-01-04",20.4619,20.9691,20.1709,20.7021,606200.0],["2023-01-05",20.7067,21.6952,20.2309,21.4827,1072108.0],["2023-01-06",21.6767,21.8637,21.4503,21.4919,301152.0],["2023-01-09",21.6212,21.7667,21.4203,21.5289,243779.0],["2023-01-10",21.4827,21.8245,21.1963,21.3995,371298.0],["2023-01-11",21.5751,22.0924,21.5691,21.6859,479981.0],["2023-01-12",22.0,22.0831,21.3533,21.5704,541034.0],["2023-01-13",21.4411,21.8176,21.3349,21.6536,831793.0],["2023-01-17",21.7321,21.7321,20.8776,20.9469,392515.0],["2023-01-18",20.9099,22.388,20.8915,22.3741,447722.0],["2023-01-19",22.3557,22.5127,21.8383,21.8568,286430.0],["2023-01-20",22.1201,22.6097,21.8891,22.3187,563983.0],["2023-01-23",22.1848,22.2217,21.7968,22.0693,267811.0],["2023-01-24",22.1663,23.0139,21.8014,22.2032,310461.0],["2023-01-25",21.9169,22.9977,21.8383,22.8868,408103.0],["2023-01-26",23.0393,23.1395,22.1848,22.7206,309162.0],["2023-01-27",22.5681,23.0804,22.5404,22.5404,227325.0],["2023-01-30",22.3649,22.6559,21.9654,22.3372,334926.0],["2023-01-31",22.3834,24.157,22.3834,24.1524,1403786.0],["2023-02-01",23.9538,24.3095,23.5797,24.1755,639108.0],["2023-02-02",24.5081,25.067,24.1062,24.6143,799102.0],["2023-02-03",24.3834,24.5635,24.1473,24.2679,210655.0],["2023-02-06",23.8984,24.4249,23.6166,23.9723,230573.0],["2023-02-07",23.903,24.3557,23.2841,24.1755,361122.0],["2023-02-08",23.9861,24.7021,23.9677,24.642,366535.0],["2023-02-09",26.9099,28.3279,26.2356,27.5196,1213916.0],["2023-02-10",27.6351,28.1871,26.2356,26.6975,694316.0],["2023-02-13",26.836,28.4434,26.5497,27.7644,693666.0],["2023-02-14",27.5935,28.1617,27.0148,28.0508,530642.0],["2023-02-15",27.8661,28.2032,27.4642,27.843,272141.0],["2023-02-16",27.4919,28.3418,27.1132,28.2309,480630.0],["2023-02-17",28.291,28.5543,27.9007,28.388,393597.0],["2023-02-21",27.94,28.1247,27.3095,27.5889,523714.0],["2023-02-22",27.6859,28.0462,27.2379,27.6628,315008.0],["2023-02-23",27.806,28.1432,27.4596,27.9215,295090.0],["2023-02-24",27.3256,27.5127,26.8573,27.3949,308296.0],["2023-02-27",27.5381,27.9122,27.3072,27.4919,242480.0],["2023-02-28",27.4365,28.0416,27.2517,27.9584,364370.0],["2023-03-01",27.9446,28.1386,27.6212,28.1109,314575.0],["2023-03-02",27.8291,28.9423,27.3672,28.7113,511806.0],["2023-03-03",28.8222,29.0023,28.3187,28.3788,319987.0],["2023-03-06",28.4527,28.5524,27.9538,28.1109,200912.0],["2023-03-07",28.1109,28.5081,27.8938,28.0554,256336.0],["2023-03-08",28.097,28.1617,27.6397,27.9215,187273.0],["2023-03-09",27.8291,27.9815,26.8822,26.9284,256769.0],["2023-03-10",26.8545,27.037,25.9353,26.2725,324101.0],["2023-03-13",25.7321,25.843,24.4573,25.6351,782215.0],["2023-03-14",26.3418,26.6513,25.2748,25.4734,373246.0],["2023-03-15",24.8083,25.03,23.8661,24.5543,547529.0],["2023-03-16",24.2448,26.0905,24.037,25.6166,341204.0],["2023-03-17",25.5381,25.5381,24.5085,24.8961,402690.0],["2023-03-20",25.0993,25.7182,25.0162,25.649,292708.0],["2023-03-21",26.0739,26.3048,25.3395,25.4319,377360.0],["2023-03-22",25.3672,25.3672,24.2633,24.3464,342287.0],["2023-03-23",24.4573,24.9815,23.8152,24.4018,273873.0],["2023-03-24",24.1848,24.94,23.836,24.9053,255037.0],["2023-03-27",25.2517,25.2517,24.6374,24.9746,142457.0],["2023-03-28",24.836,25.6767,24.836,25.5381,184025.0],["2023-03-29",25.7506,25.7968,25.3903,25.7275,234903.0],["2023-03-30",26.739,27.4619,26.3326,26.4157,431918.0],["2023-03-31",26.6282,27.4503,26.5266,27.2841,528693.0],["2023-04-03",27.3072,27.3072,26.4018,26.6282,321286.0],["2023-04-04",26.5912,26.6236,26.1109,26.3788,284698.0],["2023-04-05",26.1109,26.4619,25.8383,25.8522,358091.0],["2023-04-06",25.9723,26.5312,25.5289,26.0878,433000.0],["2023-04-10",25.963,26.8453,25.963,26.7991,576107.0],["2023-04-11",26.7436,27.1547,26.2633,27.0023,370215.0],["2023-04-12",27.2379,28.0924,26.7875,27.8799,394463.0],["2023-04-13",27.8522,28.3095,27.7529,28.0092,350514.0],["2023-04-14",28.097,28.4855,27.2009,27.2425,736533.0],["2023-04-17",27.2564,27.8938,26.5219,26.9192,919692.0],["2023-04-18",27.1917,28.1478,26.6467,28.0277,373679.0],["2023-04-19",28.0139,28.448,27.6305,28.0323,573509.0],["2023-04-20",27.843,28.3788,27.5751,27.9723,686305.0],["2023-04-21",27.65,28.74,23.47,25.61,1541900.0],["2023-04-24",25.8,27.04,24.53,26.97,788800.0],["2023-04-25",26.73,27.15,25.372,25.48,893900.0],["2023-04-26",25.48,25.76,24.61,25.44,427400.0],["2023-04-27",25.5,27.14,25.0,27.06,483800.0],["2023-04-28",26.91,29.06,26.84,28.14,520700.0],["2023-05-01",28.03,30.28,28.03,30.2,735100.0],["2023-05-02",30.23,30.48,29.888,30.39,478200.0],["2023-05-03",30.49,31.84,29.76,30.14,711600.0],["2023-05-04",29.79,30.805,29.2,30.8,642900.0],["2023-05-05",30.95,31.76,30.3,31.28,359400.0],["2023-05-08",31.37,31.79,30.48,31.31,603700.0],["2023-05-09",30.61,31.465,29.64,29.77,529600.0],["2023-05-10",30.11,30.18,25.2,25.96,947400.0],["2023-05-11",25.1,26.12,23.96,24.52,659800.0],["2023-05-12",24.53,24.53,21.83,22.25,966000.0],["2023-05-15",21.81,22.96,21.02,22.05,745100.0],["2023-05-16",21.31,22.29,20.685,21.53,650100.0],["2023-05-17",21.5,23.39,21.21,22.95,722800.0],["2023-05-18",23.0,25.39,22.82,24.78,793700.0],["2023-05-19",25.23,25.5,23.54,23.61,388100.0],["2023-05-22",23.8,25.23,23.33,24.82,528800.0],["2023-05-23",24.83,25.16,24.05,24.24,450000.0],["2023-05-24",24.08,24.81,23.285,24.56,392900.0],["2023-05-25",24.66,24.93,24.245,24.87,324000.0],["2023-05-26",24.38,24.9,22.88,24.02,680500.0],["2023-05-30",23.94,24.28,23.25,23.83,328900.0],["2023-05-31",23.44,24.24,23.44,23.87,850500.0],["2023-06-01",23.4,23.73,22.87,23.05,507700.0],["2023-06-02",23.24,24.59,23.24,24.43,477000.0],["2023-06-05",24.5,24.67,23.945,24.31,257200.0],["2023-06-06",24.3,25.17,24.01,24.69,334400.0],["2023-06-07",24.61,25.92,24.61,25.58,474900.0],["2023-06-08",25.28,26.02,24.86,25.59,356300.0],["2023-06-09",25.6,26.43,25.45,26.4,341000.0],["2023-06-12",26.38,27.63,26.38,27.01,381700.0],["2023-06-13",27.66,29.0,27.12,28.45,460100.0],["2023-06-14",28.58,29.11,27.97,28.1,564100.0],["2023-06-15",27.95,28.72,27.7,27.84,502500.0],["2023-06-16",28.26,29.35,27.735,29.29,1042800.0],["2023-06-20",29.0,29.49,27.42,27.78,294800.0],["2023-06-21",27.49,27.97,26.59,26.98,525600.0],["2023-06-22",26.88,27.48,26.695,27.41,266800.0],["2023-06-23",27.25,28.03,26.93,27.52,413000.0],["2023-06-26",27.4,27.445,26.38,26.55,251800.0],["2023-06-27",26.37,27.65,26.02,27.31,470600.0],["2023-06-28",27.38,27.47,26.55,27.35,225800.0],["2023-06-29",27.0,28.29,27.0,27.75,219300.0],["2023-06-30",27.96,27.98,27.37,27.39,235000.0],["2023-07-03",27.4,28.3,27.4,27.63,226700.0],["2023-07-05",27.57,28.44,27.5,28.36,594400.0],["2023-07-06",28.37,30.87,28.325,30.58,648300.0],["2023-07-07",30.67,35.1,30.67,33.62,1475500.0],["2023-07-10",34.38,37.18,34.38,34.9,1453200.0],["2023-07-11",35.12,35.46,34.0,35.07,605700.0],["2023-07-12",35.78,35.91,33.89,34.75,475900.0],["2023-07-13",35.4,36.52,35.1,35.58,461000.0],["2023-07-14",35.8,36.29,35.11,35.22,292800.0],["2023-07-17",35.25,36.38,34.78,36.13,444400.0],["2023-07-18",36.27,38.19,36.27,37.61,688100.0],["2023-07-19",37.55,37.775,36.56,37.52,410700.0],["2023-07-20",37.78,38.78,36.7,38.41,432800.0],["2023-07-21",38.51,39.13,37.64,38.36,472400.0],["2023-07-24",38.17,39.156,38.0,39.01,286800.0],["2023-07-25",39.12,39.295,38.283,39.06,284100.0],["2023-07-26",38.93,40.96,38.81,40.75,818500.0],["2023-07-27",41.14,42.1,40.52,41.08,579400.0],["2023-07-28",41.8,43.93,41.5,43.06,662600.0],["2023-07-31",43.0,43.265,41.44,42.45,870200.0],["2023-08-01",42.71,42.71,40.84,41.23,377600.0],["2023-08-02",40.98,40.98,39.84,40.49,435400.0],["2023-08-03",40.0,40.525,37.861,38.47,790900.0],["2023-08-04",38.25,38.76,37.5,37.71,625900.0],["2023-08-07",37.68,39.24,37.68,38.73,442700.0],["2023-08-08",38.34,39.37,37.67,39.15,476300.0],["2023-08-09",39.27,40.89,39.27,40.28,400600.0],["2023-08-10",40.85,40.94,38.76,39.05,589800.0],["2023-08-11",38.85,39.97,38.65,39.77,344800.0],["2023-08-14",39.56,39.725,38.57,39.01,455100.0],["2023-08-15",38.95,39.138,38.14,38.4,457300.0],["2023-08-16",37.92,38.31,37.845,37.97,531100.0],["2023-08-17",37.97,38.0,35.79,35.85,762100.0],["2023-08-18",35.36,38.05,35.33,37.45,440400.0],["2023-08-21",37.44,37.895,36.08,36.74,519200.0],["2023-08-22",38.05,42.11,36.69,39.58,1740700.0],["2023-08-23",39.7,39.88,36.75,37.05,861800.0],["2023-08-24",36.08,36.85,34.33,34.46,740000.0],["2023-08-25",34.33,35.02,33.64,33.84,465300.0],["2023-08-28",33.58,34.19,32.9,34.11,547700.0],["2023-08-29",34.72,35.01,33.73,34.36,623400.0],["2023-08-30",34.18,35.66,34.18,35.0,275200.0],["2023-08-31",34.99,35.57,34.711,35.06,365300.0],["2023-09-01",34.96,36.54,34.35,36.54,482800.0],["2023-09-05",36.08,36.49,34.88,35.03,338100.0],["2023-09-06",35.1,35.61,34.77,34.98,392000.0],["2023-09-07",34.72,35.25,34.49,34.96,324500.0],["2023-09-08",34.83,35.27,34.595,34.97,196900.0],["2023-09-11",35.48,35.79,34.86,34.96,206700.0],["2023-09-12",34.77,36.74,34.77,36.02,324600.0],["2023-09-13",36.03,37.16,35.665,36.78,351800.0],["2023-09-14",36.82,38.75,36.811,38.05,531800.0],["2023-09-15",38.13,38.3,37.03,37.47,440900.0],["2023-09-18",37.1,37.87,36.54,36.89,237100.0],["2023-09-19",36.94,37.519,36.17,36.65,764400.0],["2023-09-20",36.68,37.55,36.3,36.52,404200.0],["2023-09-21",36.25,36.96,35.25,36.32,360400.0],["2023-09-22",36.39,37.086,36.21,36.48,408400.0],["2023-09-25",36.63,38.3,36.6,37.99,798300.0],["2023-09-26",37.71,38.4,36.56,36.63,452800.0],["2023-09-27",36.63,37.55,36.05,36.73,316100.0],["2023-09-28",36.71,38.7,36.71,37.64,520500.0],["2023-09-29",37.82,38.12,36.75,37.16,625500.0],["2023-10-02",38.84,43.593,38.8,41.29,3018000.0],["2023-10-03",41.5,42.922,39.58,39.89,1831400.0],["2023-10-04",39.84,41.33,38.85,40.67,895800.0],["2023-10-05",40.56,41.04,37.84,38.01,1051200.0],["2023-10-06",37.91,39.9,36.45,39.23,896900.0],["2023-10-09",39.1,39.25,37.14,37.7,919000.0],["2023-10-10",37.77,39.66,37.7,38.74,801400.0],["2023-10-11",39.49,40.65,37.37,37.8,1088400.0],["2023-10-12",37.83,37.83,34.94,35.41,890000.0],["2023-10-13",35.64,36.19,33.76,34.98,1065800.0],["2023-10-16",35.41,37.033,34.98,36.4,775400.0],["2023-10-17",36.4,38.29,36.4,38.18,707300.0],["2023-10-18",38.41,38.53,36.25,36.31,664800.0],["2023-10-19",36.51,36.61,35.07,35.35,620500.0],["2023-10-20",35.35,35.35,33.69,33.78,652300.0],["2023-10-23",33.75,34.23,32.79,33.36,558300.0],["2023-10-24",34.03,34.995,33.83,34.75,541400.0],["2023-10-25",34.55,34.87,33.55,34.37,415700.0],["2023-10-26",34.48,34.65,33.415,33.83,369900.0],["2023-10-27",33.94,34.53,33.17,33.47,526500.0],["2023-10-30",34.23,34.35,31.34,31.37,1121900.0],["2023-10-31",31.31,33.08,30.99,32.91,777500.0],["2023-11-01",33.21,34.1,32.53,33.88,1042900.0],["2023-11-02",34.64,35.83,34.015,35.56,749800.0],["2023-11-03",36.35,37.472,36.27,36.49,680100.0],["2023-11-06",33.89,34.49,31.59,32.97,2169500.0],["2023-11-07",32.88,33.78,32.57,33.38,1379700.0],["2023-11-08",33.79,35.365,30.55,31.87,1746200.0],["2023-11-09",32.15,34.27,31.85,34.26,929000.0],["2023-11-10",34.22,35.98,33.73,35.95,1207000.0],["2023-11-13",35.78,36.165,34.31,34.35,609200.0],["2023-11-14",36.1,36.63,35.19,36.39,819000.0],["2023-11-15",36.51,37.12,35.73,36.03,561800.0],["2023-11-16",35.98,36.32,35.1,35.69,739100.0],["2023-11-17",35.96,37.24,35.64,37.11,671800.0],["2023-11-20",37.13,37.38,35.0,35.3,814900.0],["2023-11-21",34.62,34.95,34.34,34.43,421000.0],["2023-11-22",34.57,35.21,34.57,34.91,294200.0],["2023-11-24",34.87,35.615,34.75,35.48,127900.0],["2023-11-27",35.11,35.74,34.748,35.29,270600.0],["2023-11-28",35.14,35.14,33.95,34.05,612800.0],["2023-11-29",34.4,35.09,33.51,33.52,511100.0],["2023-11-30",33.54,34.34,33.292,34.22,835100.0],["2023-12-01",34.01,35.18,33.45,34.5,500100.0],["2023-12-04",34.15,34.304,32.266,33.62,667300.0],["2023-12-05",28.14,30.31,27.02,28.41,9793100.0],["2023-12-06",28.66,31.31,28.36,31.25,8061100.0],["2023-12-07",31.84,32.12,30.35,32.04,1257800.0],["2023-12-08",32.1,32.66,31.77,32.66,1171400.0],["2023-12-11",32.53,33.1,31.81,31.97,1536000.0],["2023-12-12",31.89,31.95,31.26,31.84,918500.0],["2023-12-13",31.7,33.2,31.25,32.96,1276000.0],["2023-12-14",33.5,34.74,32.04,32.69,1110000.0],["2023-12-15",32.98,33.0,31.65,32.55,1169700.0],["2023-12-18",33.2,33.95,32.58,33.68,1213400.0],["2023-12-19",33.68,34.4,33.53,34.19,804900.0],["2023-12-20",34.35,35.24,34.0,34.44,777000.0],["2023-12-21",35.03,35.35,34.27,35.3,437900.0],["2023-12-22",35.2,35.49,34.17,34.32,365500.0],["2023-12-26",34.55,35.05,33.82,34.64,395500.0],["2023-12-27",34.96,34.965,33.98,34.03,424200.0],["2023-12-28",33.83,34.37,33.63,33.74,421200.0],["2023-12-29",33.73,34.3,33.47,33.96,678100.0],["2024-01-02",33.48,34.53,33.23,33.51,586500.0],["2024-01-03",33.05,33.71,32.41,33.19,879600.0],["2024-01-04",33.94,33.94,32.7,32.72,488400.0],["2024-01-05",32.66,33.75,32.66,33.3,422200.0],["2024-01-08",33.3,35.46,33.27,34.63,1492800.0],["2024-01-09",34.1,34.27,33.4,33.7,268500.0],["2024-01-10",33.58,33.7,32.17,32.34,616600.0],["2024-01-11",32.22,32.75,31.52,31.72,628100.0],["2024-01-12",31.9,31.991,30.99,31.36,626600.0],["2024-01-16",31.04,31.105,29.76,30.46,700200.0],["2024-01-17",29.85,30.74,29.7,30.33,480600.0],["2024-01-18",30.59,30.835,30.03,30.67,290500.0],["2024-01-19",31.15,31.81,30.5,31.68,586000.0],["2024-01-22",31.85,32.31,31.52,32.03,388800.0],["2024-01-23",32.51,32.93,32.1,32.4,398300.0],["2024-01-24",33.0,33.0,32.13,32.65,666700.0],["2024-01-25",33.12,33.93,32.75,33.91,1134800.0],["2024-01-26",34.0,34.47,33.63,34.44,445400.0],["2024-01-29",34.31,35.375,34.15,35.15,724900.0],["2024-01-30",34.97,35.42,34.81,35.15,362700.0],["2024-01-31",35.15,36.22,34.85,35.38,830600.0],["2024-02-01",36.0,37.1,35.66,36.33,1049800.0],["2024-02-02",36.33,36.39,35.17,35.41,924300.0],["2024-02-05",35.63,39.26,35.107,38.97,1979600.0],["2024-02-06",38.97,40.397,38.41,38.83,1308200.0],["2024-02-07",38.47,40.35,38.47,39.31,974400.0],["2024-02-08",39.42,41.54,39.26,40.67,1124000.0],["2024-02-09",40.45,40.86,39.47,40.29,738600.0],["2024-02-12",39.96,42.83,39.64,41.6,1161400.0],["2024-02-13",40.5,42.35,40.03,41.34,941100.0],["2024-02-14",42.12,42.42,41.23,42.1,842500.0],["2024-02-15",42.09,42.891,40.8,40.88,728000.0],["2024-02-16",40.65,41.1,39.44,39.94,765700.0],["2024-02-20",39.36,41.5,39.29,41.01,532200.0],["2024-02-21",40.98,41.045,40.0,40.57,588800.0],["2024-02-22",40.5,41.83,40.01,41.4,698600.0],["2024-02-23",41.48,41.75,40.38,40.87,620200.0],["2024-02-26",40.49,41.74,40.475,40.51,517100.0],["2024-02-27",40.74,41.06,39.58,40.21,453100.0],["2024-02-28",39.75,41.28,39.75,40.79,805900.0],["2024-02-29",41.99,45.55,41.99,43.3,1377700.0],["2024-03-01",43.64,44.71,42.445,44.29,465500.0],["2024-03-04",45.45,47.62,45.21,47.53,1117400.0],["2024-03-05",47.84,49.0,47.01,47.57,881300.0],["2024-03-06",47.56,48.579,47.108,48.12,469200.0],["2024-03-07",49.77,51.19,49.52,50.89,1463000.0],["2024-03-08",51.0,51.83,47.11,48.76,677100.0],["2024-03-11",48.65,49.105,47.75,48.06,638900.0],["2024-03-12",48.04,48.95,47.51,48.23,429300.0],["2024-03-13",47.86,48.9,47.48,48.32,482300.0],["2024-03-14",48.05,49.2,47.58,48.69,587800.0],["2024-03-15",48.1,48.9,47.56,48.28,464300.0],["2024-03-18",48.49,48.89,45.84,46.13,782800.0],["2024-03-19",46.05,47.26,45.4,47.08,443800.0],["2024-03-20",46.94,47.4,45.95,46.81,918000.0],["2024-03-21",46.81,47.26,46.27,46.61,405600.0],["2024-03-22",46.61,46.67,45.42,45.66,605800.0],["2024-03-25",45.65,45.99,44.64,44.91,473900.0],["2024-03-26",45.16,46.38,44.58,45.47,447900.0],["2024-03-27",45.85,49.29,45.786,49.27,910500.0],["2024-03-28",49.36,49.59,48.43,49.08,455900.0],["2024-04-01",49.05,50.45,48.6,49.16,837100.0],["2024-04-02",48.26,48.58,47.275,48.25,371300.0],["2024-04-03",48.1,49.57,48.0,48.28,487500.0],["2024-04-04",48.6,49.34,46.36,46.63,610100.0],["2024-04-05",46.5,47.08,46.315,46.8,407000.0],["2024-04-08",45.73,46.45,44.7,45.0,574200.0],["2024-04-09",45.01,45.549,44.28,44.53,671200.0],["2024-04-10",43.91,45.3,43.553,44.72,384900.0],["2024-04-11",44.79,44.8,43.64,44.16,436700.0],["2024-04-12",43.66,44.02,41.57,41.8,820100.0],["2024-04-15",42.33,42.68,40.18,40.2,747200.0],["2024-04-16",40.1,41.16,39.34,40.73,761300.0],["2024-04-17",40.71,41.08,37.81,38.59,1175900.0],["2024-04-18",38.77,39.26,37.95,37.96,527200.0],["2024-04-19",37.62,40.07,37.475,38.66,797400.0],["2024-04-22",38.94,41.95,38.49,41.44,1395800.0],["2024-04-23",41.44,43.165,41.23,42.23,1235800.0],["2024-04-24",42.04,42.04,40.71,41.12,625800.0],["2024-04-25",40.44,40.76,38.92,40.45,814000.0],["2024-04-26",40.16,40.49,39.21,39.77,411200.0],["2024-04-29",39.83,40.07,39.12,40.06,251700.0],["2024-04-30",39.86,40.06,38.615,38.86,677800.0],["2024-05-01",38.99,40.38,38.7,39.46,679400.0],["2024-05-02",39.87,40.6,39.39,40.39,463700.0],["2024-05-03",41.08,41.95,40.33,40.51,436100.0],["2024-05-06",40.69,41.43,40.65,40.74,313000.0],["2024-05-07",40.66,41.36,40.44,40.68,328800.0],["2024-05-08",40.26,40.73,39.34,39.82,587800.0],["2024-05-09",40.02,41.31,39.54,41.26,1085900.0],["2024-05-10",41.2,41.425,38.02,39.26,2275200.0],["2024-05-13",39.33,41.31,38.11,38.56,980100.0],["2024-05-14",38.93,39.07,36.51,38.01,1243400.0],["2024-05-15",38.4,39.0,36.935,37.8,1046500.0],["2024-05-16",38.02,38.19,36.86,37.4,589500.0],["2024-05-17",37.62,37.62,35.81,36.04,1232800.0],["2024-05-20",36.12,37.03,35.88,36.76,680900.0],["2024-05-21",36.63,38.08,36.455,37.99,641800.0],["2024-05-22",37.89,38.51,37.12,37.34,1019600.0],["2024-05-23",37.49,38.41,35.08,35.12,1084300.0],["2024-05-24",35.42,36.47,35.305,35.47,529500.0],["2024-05-28",35.99,36.34,35.065,35.28,535800.0],["2024-05-29",35.0,35.74,34.561,35.35,419200.0],["2024-05-30",35.41,36.7,35.22,36.22,360500.0],["2024-05-31",36.0,37.06,36.0,36.5,431500.0],["2024-06-03",36.81,37.78,36.35,37.75,450300.0],["2024-06-04",37.38,38.635,37.09,38.06,634300.0],["2024-06-05",38.16,38.5,37.34,37.76,415000.0],["2024-06-06",37.49,37.73,37.15,37.18,248800.0],["2024-06-07",36.9,37.19,36.538,36.72,359000.0],["2024-06-10",36.6,37.29,36.52,36.58,645700.0],["2024-06-11",36.46,37.39,36.37,37.03,288700.0],["2024-06-12",37.39,38.0,36.82,36.83,393900.0],["2024-06-13",36.4,36.75,34.73,34.88,958400.0],["2024-06-14",34.58,34.95,33.7,34.4,685900.0],["2024-06-17",34.4,34.73,33.51,34.49,654000.0],["2024-06-18",34.52,34.89,33.958,34.27,595200.0],["2024-06-20",34.2,34.805,33.98,34.0,582500.0],["2024-06-21",33.96,34.01,33.0,33.28,883300.0],["2024-06-24",33.25,33.65,32.1,32.49,1004400.0],["2024-06-25",32.77,34.95,32.3,34.83,759900.0],["2024-06-26",34.73,35.0,33.9,34.54,604600.0],["2024-06-27",34.17,35.3,34.0,35.28,473400.0],["2024-06-28",35.3,35.5,34.44,35.06,718100.0],["2024-07-01",35.12,35.6,34.3,34.62,1363800.0],["2024-07-02",34.48,36.6,34.48,36.13,1051300.0],["2024-07-03",36.02,37.5,36.02,37.4,620200.0],["2024-07-05",37.23,37.89,36.95,37.43,574800.0],["2024-07-08",37.73,39.07,37.17,39.07,666000.0],["2024-07-09",39.2,39.96,38.525,39.71,765700.0],["2024-07-10",39.62,42.41,39.62,42.39,1110400.0],["2024-07-11",42.98,44.14,42.06,43.96,912200.0],["2024-07-12",44.72,44.99,43.48,43.66,570700.0],["2024-07-15",43.79,44.325,43.24,43.37,607600.0],["2024-07-16",43.8,44.84,43.6,44.61,611700.0],["2024-07-17",43.83,44.2,41.22,43.0,719900.0],["2024-07-18",42.87,44.26,42.68,43.44,385400.0],["2024-07-19",43.4,43.54,42.5,43.06,423600.0],["2024-07-22",43.28,45.23,42.49,44.82,663700.0],["2024-07-23",44.44,46.7,44.25,45.72,601400.0],["2024-07-24",45.7,46.065,43.421,43.83,604300.0],["2024-07-25",44.245,44.72,42.76,42.81,568200.0],["2024-07-26",44.1,44.71,42.94,43.08,427500.0],["2024-07-29",43.5,44.55,43.19,44.01,385400.0],["2024-07-30",44.03,45.0,42.23,42.47,494200.0],["2024-07-31",42.99,44.93,42.08,44.48,499000.0],["2024-08-01",44.04,44.4,41.12,41.88,485000.0],["2024-08-02",40.0,40.59,38.35,39.38,1115500.0],["2024-08-05",37.0,39.06,35.78,38.25,742400.0],["2024-08-06",38.72,39.93,38.0,39.06,466600.0],["2024-08-07",40.32,41.62,39.68,40.16,360800.0],["2024-08-08",40.85,40.9,39.923,40.42,325000.0],["2024-08-09",40.14,40.56,39.7,40.23,399300.0],["2024-08-12",40.19,40.29,39.36,40.26,285300.0],["2024-08-13",40.69,42.49,40.23,40.76,1117900.0],["2024-08-14",41.13,45.79,41.06,44.55,1558600.0],["2024-08-15",45.81,46.87,44.98,46.24,1173500.0],["2024-08-16",47.0,50.88,46.725,49.22,1599400.0],["2024-08-19",49.22,50.3,48.95,49.52,666200.0],["2024-08-20",49.53,49.56,48.34,48.48,746700.0],["2024-08-21",48.88,49.163,47.79,48.51,640200.0],["2024-08-22",48.64,49.53,47.93,48.47,1063900.0],["2024-08-23",48.92,50.74,48.75,50.07,836800.0],["2024-08-26",50.51,50.51,49.12,49.4,662800.0],["2024-08-27",48.94,49.59,47.87,49.04,551800.0],["2024-08-28",48.21,48.89,47.44,47.82,465300.0],["2024-08-29",48.46,48.46,45.93,47.03,478300.0],["2024-08-30",47.52,47.52,46.1,46.6,549500.0],["2024-09-03",44.94,45.76,44.19,44.55,979000.0],["2024-09-04",44.7,45.02,43.83,44.38,911400.0],["2024-09-05",44.64,44.64,43.35,43.64,441800.0],["2024-09-06",43.7,43.975,43.07,43.28,433500.0],["2024-09-09",43.38,44.08,43.03,43.16,659900.0],["2024-09-10",43.24,43.325,39.56,39.76,1984300.0],["2024-09-11",39.7,41.94,39.1,41.77,1182900.0],["2024-09-12",41.77,42.9,41.03,41.39,738600.0],["2024-09-13",41.82,42.35,41.6,42.23,471600.0],["2024-09-16",43.73,43.8,41.67,41.77,489600.0],["2024-09-17",41.49,41.7,39.81,41.0,782100.0],["2024-09-18",41.25,41.68,39.96,39.99,655500.0],["2024-09-19",41.55,42.98,40.875,42.75,1540800.0],["2024-09-20",42.28,42.56,40.72,41.07,1328500.0],["2024-09-23",41.2,41.49,40.52,40.73,340800.0],["2024-09-24",40.95,42.165,40.5,41.71,370800.0],["2024-09-25",41.55,42.11,41.33,41.94,441500.0],["2024-09-26",42.61,43.78,42.47,43.53,965700.0],["2024-09-27",43.98,44.46,43.13,43.38,1066500.0],["2024-09-30",43.38,44.38,43.13,44.18,931000.0],["2024-10-01",44.02,44.71,43.21,43.84,655300.0],["2024-10-02",45.14,47.21,44.81,47.04,1923800.0],["2024-10-03",46.49,47.09,44.84,44.89,755000.0],["2024-10-04",45.3,45.9,44.735,45.26,296600.0],["2024-10-07",45.0,45.28,44.39,45.08,286200.0],["2024-10-08",42.46,44.06,41.07,43.8,2489300.0],["2024-10-09",43.9,44.34,42.23,43.12,794600.0],["2024-10-10",42.7,43.38,42.15,42.99,600000.0],["2024-10-11",42.97,44.49,42.79,44.48,450100.0],["2024-10-14",44.24,47.999,44.159,45.99,3068500.0],["2024-10-15",47.1,49.4,44.67,48.91,3014200.0],["2024-10-16",48.96,49.73,47.067,47.67,906000.0],["2024-10-17",48.24,48.85,47.15,47.63,684300.0],["2024-10-18",47.76,48.71,46.24,46.36,598600.0],["2024-10-21",46.43,46.73,44.585,45.3,550700.0],["2024-10-22",45.54,46.12,45.24,45.96,514300.0],["2024-10-23",45.92,45.92,44.25,44.27,462700.0],["2024-10-24",44.26,44.46,43.74,44.04,517600.0],["2024-10-25",44.49,44.86,43.77,44.33,384400.0],["2024-10-28",44.5,45.12,44.0,44.77,348300.0],["2024-10-29",44.58,44.83,43.09,43.76,682000.0],["2024-10-30",43.59,44.28,42.4,42.42,509500.0],["2024-10-31",42.41,43.24,41.78,41.81,706500.0],["2024-11-01",42.1,42.47,41.8,42.02,436600.0],["2024-11-04",41.9,42.56,41.72,41.87,559500.0],["2024-11-05",42.1,43.31,41.9,42.97,920600.0],["2024-11-06",44.27,45.16,43.14,43.88,659200.0],["2024-11-07",44.11,45.445,43.52,44.37,627700.0],["2024-11-08",43.97,44.38,42.45,43.81,916600.0],["2024-11-11",43.48,44.36,42.76,44.03,861200.0],["2024-11-12",42.0,43.435,38.83,40.96,2562700.0],["2024-11-13",40.65,42.68,40.6,41.73,962100.0],["2024-11-14",42.1,42.27,39.48,40.36,925500.0],["2024-11-15",40.4,41.19,39.76,40.0,781100.0],["2024-11-18",40.0,41.04,40.0,40.65,1368200.0],["2024-11-19",40.18,41.73,39.832,41.48,348400.0],["2024-11-20",41.8,42.37,41.41,42.07,392900.0],["2024-11-21",42.03,42.64,40.95,41.04,593200.0],["2024-11-22",41.04,41.37,39.96,40.29,1082700.0],["2024-11-25",40.6,41.7,40.35,41.1,726200.0],["2024-11-26",41.11,41.2,40.19,41.04,536600.0],["2024-11-27",41.2,41.8,40.06,40.22,367000.0],["2024-11-29",40.6,41.31,40.105,41.15,239100.0],["2024-12-02",40.84,41.32,40.41,41.05,361200.0],["2024-12-03",40.7,41.614,40.3,40.55,362900.0],["2024-12-04",40.73,41.698,39.26,39.58,830200.0],["2024-12-05",39.5,39.6,37.71,37.85,855000.0],["2024-12-06",38.2,39.6,37.77,39.05,1659200.0],["2024-12-09",39.38,39.53,37.71,37.79,803900.0],["2024-12-10",37.6,37.81,36.44,36.82,1623400.0],["2024-12-11",37.0,38.35,36.175,37.79,999400.0],["2024-12-12",37.5,38.57,37.25,38.4,552800.0],["2024-12-13",38.23,38.65,37.6,37.81,465500.0],["2024-12-16",37.8,40.185,37.8,38.05,525100.0],["2024-12-17",37.8,38.09,36.65,38.01,700500.0],["2024-12-18",38.2,39.19,36.93,36.96,874500.0],["2024-12-19",37.45,38.085,36.25,36.79,695500.0],["2024-12-20",36.22,38.88,36.2,38.7,1323100.0],["2024-12-23",38.22,38.6,37.37,37.83,765500.0],["2024-12-24",37.4,38.42,37.19,38.42,420800.0],["2024-12-26",38.0,38.66,37.715,38.34,401500.0],["2024-12-27",38.05,38.52,37.4,38.08,499600.0],["2024-12-30",37.65,40.23,37.2,40.15,694500.0],["2024-12-31",40.5,41.43,40.15,40.32,1019300.0],["2025-01-02",40.72,42.61,40.22,41.51,1132500.0],["2025-01-03",41.77,42.498,40.37,42.46,876200.0],["2025-01-06",42.94,43.74,42.46,43.06,812500.0],["2025-01-07",43.36,43.66,41.335,41.81,782700.0],["2025-01-08",41.24,41.91,40.63,41.37,457800.0],["2025-01-10",40.42,41.97,39.21,41.6,684600.0],["2025-01-13",41.18,42.15,40.68,41.63,348300.0],["2025-01-14",41.88,42.58,41.04,41.52,566500.0],["2025-01-15",42.52,43.1,40.81,41.9,562700.0],["2025-01-16",41.89,42.4,41.34,41.53,934000.0],["2025-01-17",41.93,42.54,41.12,41.39,1002900.0],["2025-01-21",41.63,42.02,40.95,41.18,512600.0],["2025-01-22",41.5,41.83,41.212,41.5,356200.0],["2025-01-23",41.18,44.14,40.64,42.95,897100.0],["2025-01-24",42.81,43.05,42.02,42.93,355800.0],["2025-01-27",42.88,45.95,42.88,45.69,833300.0],["2025-01-28",45.84,46.39,44.89,44.89,452000.0],["2025-01-29",45.0,46.04,44.643,45.96,365800.0],["2025-01-30",46.2,46.54,45.09,46.17,387000.0],["2025-01-31",46.4,47.79,46.05,46.6,873600.0],["2025-02-03",45.55,47.48,45.01,45.17,1010200.0],["2025-02-04",45.01,45.93,44.54,45.23,502500.0],["2025-02-05",45.82,47.535,44.83,47.43,751600.0],["2025-02-06",47.43,47.785,46.57,47.41,365000.0],["2025-02-07",47.26,47.99,46.81,47.44,390300.0],["2025-02-10",47.44,48.46,46.66,47.72,1170600.0],["2025-02-11",47.84,47.84,45.685,46.26,450500.0],["2025-02-12",46.0,46.96,45.6,46.64,339800.0],["2025-02-13",46.75,47.41,46.69,47.4,338000.0],["2025-02-14",47.6,48.4,46.56,48.2,479000.0],["2025-02-18",48.0,49.115,47.02,47.64,457000.0],["2025-02-19",47.12,48.4,46.6,47.93,379100.0],["2025-02-20",47.8,48.0,46.81,47.38,953700.0],["2025-02-21",48.0,48.8,46.35,46.92,834300.0],["2025-02-24",46.05,46.6,44.08,45.0,918600.0],["2025-02-25",45.2,45.4,42.38,42.38,1069600.0],["2025-02-26",42.29,43.89,41.87,42.29,727100.0],["2025-02-27",42.59,43.36,41.8,43.0,638100.0],["2025-02-28",43.03,43.89,42.36,43.63,552100.0],["2025-03-03",40.82,44.435,37.62,37.69,1781600.0],["2025-03-04",37.32,38.75,34.56,37.55,2381100.0],["2025-03-05",37.25,38.52,36.0,38.01,951700.0],["2025-03-06",37.0,38.2,36.49,37.46,800900.0],["2025-03-07",37.25,37.5,34.875,35.41,1446700.0],["2025-03-10",34.83,35.155,32.3,32.79,2243700.0],["2025-03-11",32.92,33.64,31.56,31.64,1703500.0],["2025-03-12",32.59,32.97,30.78,31.89,1593800.0],["2025-03-13",31.75,31.88,30.62,30.94,1227200.0],["2025-03-14",31.51,32.23,31.25,31.52,1114500.0],["2025-03-17",31.43,33.06,31.43,32.68,671600.0],["2025-03-18",32.82,32.82,31.33,31.71,1249300.0],["2025-03-19",31.74,32.5,31.53,32.38,537700.0],["2025-03-20",32.0,32.69,31.8,32.22,384700.0],["2025-03-21",31.71,32.12,31.54,32.09,530800.0],["2025-03-24",32.25,32.99,32.24,32.51,537800.0],["2025-03-25",32.75,33.51,32.105,33.12,732700.0],["2025-03-26",33.35,34.305,33.07,33.79,1139900.0],["2025-03-27",33.57,34.24,33.25,33.78,656600.0],["2025-03-28",34.49,34.94,32.9,33.23,758500.0],["2025-03-31",32.73,33.35,32.5,32.72,770600.0],["2025-04-01",32.74,33.05,31.85,32.97,800500.0],["2025-04-02",32.47,33.855,32.44,33.48,917200.0],["2025-04-03",31.47,32.16,28.36,28.84,1249700.0],["2025-04-04",27.5,28.19,25.44,26.72,1723200.0],["2025-04-07",25.03,28.52,24.77,27.17,1387100.0],["2025-04-08",28.35,28.92,25.84,26.01,979200.0],["2025-04-09",25.94,31.05,25.3,30.97,1947000.0],["2025-04-10",29.44,30.5,27.06,28.57,1177400.0],["2025-04-11",28.46,28.57,26.26,27.09,892600.0],["2025-04-14",27.7,28.11,26.1,26.5,1194300.0],["2025-04-15",26.14,27.08,26.04,26.35,476400.0],["2025-04-16",25.95,26.18,24.6,25.11,601100.0],["2025-04-17",25.29,25.85,24.75,25.38,697200.0],["2025-04-21",25.12,25.495,23.89,24.28,510900.0],["2025-04-22",24.49,24.96,24.35,24.84,1001800.0],["2025-04-23",26.27,27.11,25.215,25.3,1050600.0],["2025-04-24",25.08,26.5,25.08,26.47,653500.0],["2025-04-25",29.685,30.49,27.52,28.88,3208200.0],["2025-04-28",29.21,29.96,28.55,29.56,1335400.0],["2025-04-29",29.31,29.74,28.105,28.25,2107500.0],["2025-04-30",27.6,27.87,26.765,27.25,722400.0],["2025-05-01",27.01,27.82,26.54,27.12,885700.0],["2025-05-02",27.28,28.52,27.19,28.06,626000.0],["2025-05-05",27.58,28.34,27.17,27.94,603800.0],["2025-05-06",27.64,29.2,27.615,28.99,894500.0],["2025-05-07",29.32,30.599,29.25,29.78,941600.0],["2025-05-08",30.88,31.86,29.41,31.58,902700.0],["2025-05-09",32.52,33.78,31.846,32.51,864300.0],["2025-05-12",35.72,36.17,34.67,35.74,1804900.0],["2025-05-13",36.0,37.84,35.9,37.56,1029900.0],["2025-05-14",37.35,37.91,36.88,37.84,599900.0],["2025-05-15",37.6,37.91,36.6,37.54,749400.0],["2025-05-16",37.66,39.023,37.53,38.78,1006000.0],["2025-05-19",37.91,39.64,37.77,39.49,608400.0],["2025-05-20",39.4,39.538,38.41,39.35,473100.0],["2025-05-21",38.69,39.0,36.15,36.34,698600.0],["2025-05-22",36.33,37.88,35.58,37.59,1441300.0],["2025-05-23",36.79,37.57,36.68,37.38,454500.0],["2025-05-27",38.0,38.68,37.8,38.01,614700.0],["2025-05-28",38.15,38.15,36.91,37.83,388900.0],["2025-05-29",38.06,38.25,37.43,38.02,770700.0],["2025-05-30",37.8,38.15,37.05,37.7,415900.0],["2025-06-02",37.73,38.0,37.13,37.86,467800.0],["2025-06-03",37.72,38.53,37.4,37.94,427700.0],["2025-06-04",37.88,38.025,36.32,37.0,676500.0],["2025-06-05",37.04,37.94,36.8,37.33,445500.0],["2025-06-06",38.17,38.17,36.9,37.67,423500.0],["2025-06-09",38.24,39.2,37.87,38.34,586200.0],["2025-06-10",38.59,39.33,38.37,39.12,527000.0],["2025-06-11",39.44,40.75,39.02,39.82,547700.0],["2025-06-12",39.3,39.855,38.92,39.21,334200.0],["2025-06-13",38.48,38.84,38.08,38.22,259600.0],["2025-06-16",38.76,40.06,38.64,39.51,533500.0],["2025-06-17",39.6,39.61,37.94,38.19,566100.0],["2025-06-18",38.19,38.875,38.15,38.44,441600.0],["2025-06-20",38.95,39.5,38.525,38.54,446200.0],["2025-06-23",39.64,42.64,39.25,40.87,1497300.0],["2025-06-24",41.47,41.58,40.54,40.82,779900.0],["2025-06-25",40.8,40.9,39.47,39.51,422800.0],["2025-06-26",39.6,41.84,39.16,41.75,871000.0],["2025-06-27",42.1,42.5,41.35,42.47,971700.0],["2025-06-30",42.41,42.96,41.24,41.8,836900.0],["2025-07-01",41.35,42.59,40.97,41.7,796800.0],["2025-07-02",41.7,42.54,41.413,42.49,467200.0],["2025-07-03",42.6,44.04,42.41,43.43,330300.0],["2025-07-07",43.2,43.349,42.29,43.12,599000.0],["2025-07-08",43.2,43.8,42.71,43.11,457300.0],["2025-07-09",43.48,43.53,41.81,42.29,697400.0],["2025-07-10",42.16,43.02,41.51,43.01,665000.0],["2025-07-11",42.71,43.09,42.15,42.94,290200.0],["2025-07-14",42.86,44.65,42.8,44.32,408900.0],["2025-07-15",44.42,44.425,42.76,42.81,535400.0],["2025-07-16",43.0,43.59,42.345,43.5,408300.0],["2025-07-17",43.39,45.49,43.39,44.98,751100.0],["2025-07-18",45.25,46.75,44.925,46.15,1025200.0],["2025-07-21",46.5,47.48,45.34,45.36,421300.0],["2025-07-22",45.48,46.61,45.145,46.48,518700.0],["2025-07-23",46.75,47.17,46.364,47.0,639200.0],["2025-07-24",46.75,46.85,45.16,45.16,468400.0],["2025-07-25",45.5,45.5,43.535,43.58,1020400.0],["2025-07-28",43.5,44.3,42.001,43.77,1019400.0],["2025-07-29",44.0,44.0,42.56,42.67,621500.0],["2025-07-30",42.79,43.67,42.25,42.75,505600.0],["2025-07-31",42.875,43.578,42.62,43.05,568500.0],["2025-08-01",42.09,42.5,40.28,40.71,767000.0],["2025-08-04",41.25,41.84,40.54,41.75,613800.0],["2025-08-05",41.5,42.27,40.24,41.45,612600.0],["2025-08-06",41.75,42.56,40.55,42.5,794600.0],["2025-08-07",43.05,43.22,40.82,41.42,641400.0],["2025-08-08",41.555,42.16,40.23,40.29,1129000.0],["2025-08-11",45.0,45.25,38.25,38.7,1894700.0],["2025-08-12",39.0,40.44,37.89,38.76,1201900.0],["2025-08-13",38.7,40.5,38.22,39.8,795000.0],["2025-08-14",39.19,40.02,38.83,39.38,618200.0],["2025-08-15",39.25,40.09,39.15,39.87,521000.0],["2025-08-18",40.42,42.87,40.01,41.91,1126600.0],["2025-08-19",42.25,42.54,40.25,40.74,759400.0],["2025-08-20",40.69,40.998,39.69,40.01,464800.0],["2025-08-21",40.0,40.69,39.52,40.55,340500.0],["2025-08-22",40.8,42.5,40.735,42.46,592900.0],["2025-08-25",42.48,45.37,42.4,44.92,1049200.0],["2025-08-26",44.75,45.5,43.3,43.7,1204200.0],["2025-08-27",43.5,43.75,42.96,43.0,1010400.0],["2025-08-28",43.18,45.5,43.18,45.5,979800.0],["2025-08-29",45.87,46.0,44.75,45.31,1252700.0],["2025-09-02",45.24,45.99,44.059,45.99,813800.0],["2025-09-03",46.95,49.98,46.7,48.38,2615400.0],["2025-09-04",48.5,49.89,47.91,48.44,871300.0],["2025-09-05",48.5,49.0,47.05,48.9,954200.0],["2025-09-08",49.29,55.19,49.215,54.42,3558400.0],["2025-09-09",53.98,54.42,51.6,51.83,1681800.0],["2025-09-10",52.4,55.13,51.35,54.63,1703800.0],["2025-09-11",54.53,58.25,54.53,56.96,2100900.0],["2025-09-12",57.3,58.72,55.87,58.33,1879900.0],["2025-09-15",59.99,61.275,58.13,60.29,1593900.0],["2025-09-16",60.5,60.55,59.2,59.43,1588800.0],["2025-09-17",59.25,62.36,59.25,61.43,1818500.0],["2025-09-18",61.97,62.85,59.7,60.74,1334300.0],["2025-09-19",60.58,60.75,59.05,59.71,1447400.0],["2025-09-22",60.25,60.25,56.36,57.13,1641300.0],["2025-09-23",57.13,59.45,57.05,57.56,1124000.0],["2025-09-24",57.42,59.71,57.35,59.13,916500.0],["2025-09-25",58.66,59.5,57.79,57.79,1001000.0],["2025-09-26",57.75,60.62,57.645,58.98,894000.0],["2025-09-29",59.08,62.27,58.945,62.12,1372300.0],["2025-09-30",62.0,63.23,61.34,62.12,845100.0],["2025-10-01",61.9,64.99,61.33,63.72,1298800.0],["2025-10-02",64.0,65.75,63.01,65.72,1060100.0],["2025-10-03",65.99,68.0,62.135,62.97,1361100.0],["2025-10-06",63.49,64.29,62.22,63.43,653900.0],["2025-10-07",62.99,63.49,59.131,59.67,1369800.0],["2025-10-08",60.49,61.465,59.25,59.29,791900.0],["2025-10-09",59.09,59.5,57.01,59.15,869600.0],["2025-10-10",58.56,61.01,58.56,58.97,1001100.0],["2025-10-13",60.49,62.252,60.02,60.84,665500.0],["2025-10-14",60.51,63.49,59.65,62.41,782500.0],["2025-10-15",62.99,63.1,61.14,61.67,976400.0],["2025-10-16",61.51,62.672,58.96,59.65,715900.0],["2025-10-17",59.01,60.61,58.18,58.7,702800.0],["2025-10-20",59.62,63.155,59.14,63.09,1519900.0],["2025-10-21",63.3,68.15,63.19,65.27,1503600.0],["2025-10-22",65.01,65.99,62.08,64.45,1283300.0],["2025-10-23",64.98,66.26,64.51,65.15,551700.0],["2025-10-24",65.99,67.5,65.51,67.24,861800.0],["2025-10-27",67.48,69.704,67.2,68.04,834900.0],["2025-10-28",67.51,68.49,67.01,68.07,628200.0],["2025-10-29",67.51,69.98,66.75,67.97,895900.0],["2025-10-30",67.51,68.92,66.57,67.4,678300.0],["2025-10-31",67.87,69.61,67.11,68.48,1067400.0],["2025-11-03",68.78,68.99,65.02,66.34,1402100.0],["2025-11-04",64.0,72.14,64.0,69.46,2517900.0],["2025-11-05",69.99,74.18,69.01,73.43,1400900.0],["2025-11-06",73.01,74.5,71.27,73.07,1105900.0],["2025-11-07",72.21,77.48,72.08,77.08,1023100.0],["2025-11-10",77.61,78.55,76.43,76.92,1071700.0],["2025-11-11",76.86,79.505,76.61,78.12,1161000.0],["2025-11-12",78.45,81.47,78.14,80.09,961500.0],["2025-11-13",79.75,80.0,76.9,77.74,1000200.0],["2025-11-14",77.01,78.78,75.652,77.12,741400.0],["2025-11-17",77.61,77.61,74.22,75.13,1146200.0],["2025-11-18",74.91,77.26,73.4,77.12,852800.0],["2025-11-19",77.46,79.8,76.455,77.8,774100.0],["2025-11-20",78.65,81.33,74.13,74.86,1370200.0],["2025-11-21",74.97,77.29,73.03,76.0,891800.0],["2025-11-24",75.55,78.49,75.44,77.94,769600.0],["2025-11-25",78.81,81.8,78.59,81.79,684800.0],["2025-11-26",81.99,83.3,81.85,82.88,535300.0],["2025-11-28",83.58,84.78,82.69,84.59,238100.0],["2025-12-01",83.4,84.32,81.68,83.14,719000.0],["2025-12-02",83.4,84.13,80.44,81.86,876100.0],["2025-12-03",81.51,81.97,80.28,81.47,619000.0],["2025-12-04",81.41,83.69,81.225,82.76,752500.0],["2025-12-05",82.51,85.48,82.24,84.31,518200.0],["2025-12-08",84.63,84.98,82.66,84.1,478400.0],["2025-12-09",84.49,87.45,83.935,87.1,707100.0],["2025-12-10",86.51,87.98,85.286,86.56,815000.0],["2025-12-11",86.35,89.37,86.35,89.15,618800.0],["2025-12-12",89.49,93.49,89.37,89.79,978900.0],["2025-12-15",90.28,91.535,89.37,89.86,728800.0],["2025-12-16",87.91,88.68,85.27,87.5,1374600.0],["2025-12-17",87.11,88.585,85.27,86.27,590300.0],["2025-12-18",88.98,91.44,88.56,89.27,1062700.0],["2025-12-19",90.49,94.64,90.01,93.24,1231600.0],["2025-12-22",93.49,96.73,93.49,95.29,848400.0],["2025-12-23",94.77,95.88,93.585,93.92,596300.0],["2025-12-24",94.03,94.74,92.6,93.99,913700.0],["2025-12-26",93.92,94.21,92.53,93.43,273400.0],["2025-12-29",93.49,94.23,92.7,93.19,523100.0],["2025-12-30",93.01,97.2,93.01,96.76,535600.0],["2025-12-31",96.99,97.05,95.01,95.08,449300.0],["2026-01-02",94.69,95.0,90.88,94.3,908200.0],["2026-01-05",94.27,95.055,90.41,93.43,722500.0],["2026-01-06",93.6,94.75,91.53,92.39,574900.0],["2026-01-07",91.45,92.0,88.699,91.37,1310400.0],["2026-01-08",92.02,94.285,90.99,91.37,656200.0],["2026-01-09",93.2,97.02,92.49,95.26,692000.0],["2026-01-12",94.68,95.695,93.295,94.78,876500.0],["2026-01-13",94.47,98.29,94.16,97.87,989000.0],["2026-01-14",97.54,98.42,96.17,98.25,531300.0],["2026-01-15",99.47,101.891,96.16,96.44,1330100.0],["2026-01-16",96.5,97.88,95.11,96.36,619600.0],["2026-01-20",96.85,100.64,94.31,95.32,893000.0],["2026-01-21",95.54,95.965,90.76,93.15,728000.0],["2026-01-22",96.49,100.22,96.28,98.38,1000100.0],["2026-01-23",98.86,99.535,95.31,96.2,612600.0],["2026-01-26",96.74,98.59,95.405,95.58,521700.0],["2026-01-27",96.02,97.46,94.66,96.37,394900.0],["2026-01-28",95.54,96.24,93.6,94.31,349600.0],["2026-01-29",94.89,97.091,92.686,96.35,553400.0],["2026-01-30",96.35,97.99,94.04,95.51,597000.0],["2026-02-02",95.26,98.89,94.12,94.62,661500.0],["2026-02-03",96.07,96.625,90.961,95.0,701700.0],["2026-02-04",95.0,95.0,90.21,91.7,919900.0],["2026-02-05",90.57,92.945,87.602,88.41,758400.0],["2026-02-06",88.99,93.825,88.99,93.21,463000.0],["2026-02-09",92.24,95.48,92.24,94.92,522100.0],["2026-02-10",95.27,97.7,95.0,97.47,512100.0],["2026-02-11",97.99,99.38,94.51,94.8,936100.0],["2026-02-12",108.56,117.055,106.08,115.72,2524300.0],["2026-02-13",116.0,117.5,110.36,115.7,1417000.0],["2026-02-17",115.9,118.13,113.47,114.71,653600.0],["2026-02-18",114.95,118.14,114.57,115.24,610300.0],["2026-02-19",114.4,117.79,113.97,115.29,447700.0],["2026-02-20",115.17,115.5,113.14,114.24,684100.0],["2026-02-23",113.5,113.52,110.74,111.3,503000.0],["2026-02-24",110.95,115.75,110.5,113.21,516100.0],["2026-02-25",113.42,117.0,112.071,114.21,701600.0],["2026-02-26",115.42,117.045,114.0,116.32,525500.0],["2026-02-27",115.52,120.27,112.63,119.01,804900.0],["2026-03-02",116.51,117.885,113.78,114.4,673700.0],["2026-03-03",112.44,113.67,109.61,111.61,751500.0],["2026-03-04",113.28,117.16,111.16,115.98,1105900.0],["2026-03-05",114.31,115.74,111.45,113.79,667700.0],["2026-03-06",110.84,114.76,110.55,112.82,674600.0],["2026-03-09",113.8,119.49,113.8,117.74,1704700.0],["2026-03-10",119.29,121.93,114.55,115.12,937500.0],["2026-03-11",114.19,118.07,112.03,113.71,1006000.0],["2026-03-12",111.72,113.3,108.63,109.89,817600.0],["2026-03-13",110.0,111.64,104.645,105.7,1105500.0],["2026-03-16",106.15,111.87,105.51,110.91,705000.0],["2026-03-17",111.43,114.09,111.2,111.36,810300.0],["2026-03-18",111.01,112.35,109.89,110.31,654900.0],["2026-03-19",109.44,114.18,108.826,112.88,692700.0],["2026-03-20",111.3,113.8,105.6,107.43,4959300.0],["2026-03-23",107.41,113.4,106.145,111.2,1007600.0],["2026-03-24",110.5,114.98,109.585,114.82,754300.0],["2026-03-25",116.04,117.05,113.43,115.82,642100.0],["2026-03-26",114.5,116.4,108.02,108.33,875000.0],["2026-03-27",105.36,108.555,104.45,106.77,906000.0],["2026-03-30",108.45,108.99,104.55,106.58,735300.0],["2026-03-31",108.0,117.86,107.475,117.4,1075400.0],["2026-04-01",118.98,123.61,118.375,119.81,977800.0],["2026-04-02",117.32,127.41,116.17,127.22,902800.0],["2026-04-06",127.99,130.33,125.52,126.33,685600.0],["2026-04-07",125.31,127.63,123.04,124.25,579100.0],["2026-04-08",130.6,133.52,128.5,130.94,1098000.0],["2026-04-09",130.5,131.76,127.57,129.03,607400.0],["2026-04-10",129.03,130.4,127.27,128.4,430600.0],["2026-04-13",127.0,129.37,126.02,128.87,406200.0],["2026-04-14",129.18,133.59,128.47,133.56,381200.0],["2026-04-15",135.0,136.57,131.32,132.41,768300.0],["2026-04-16",131.8,133.29,130.23,133.09,419700.0],["2026-04-17",135.0,137.295,134.0,135.67,424800.0],["2026-04-20",135.09,136.954,131.13,131.28,366600.0],["2026-04-21",131.11,131.66,126.68,127.67,412000.0],["2026-04-22",128.95,130.43,127.0,129.25,487400.0],["2026-04-23",128.0,130.96,125.373,127.87,860400.0],["2026-04-24",127.88,134.0,126.2,131.38,620300.0],["2026-04-27",132.63,135.26,130.0,134.04,449100.0],["2026-04-28",132.83,133.17,126.32,133.0,952100.0],["2026-04-29",132.87,139.55,132.87,138.93,694000.0],["2026-04-30",140.38,142.66,139.0,142.45,751700.0],["2026-05-01",142.76,146.37,142.76,144.73,778900.0],["2026-05-04",144.65,144.85,136.3,136.46,905300.0],["2026-05-05",144.89,149.0,134.56,136.6,1474500.0],["2026-05-06",140.51,146.2,139.995,143.95,621400.0],["2026-05-07",143.88,144.75,135.24,136.73,683900.0],["2026-05-08",139.46,139.66,132.9,133.33,550200.0],["2026-05-11",133.16,133.16,125.05,126.91,753500.0],["2026-05-12",125.13,136.68,124.11,135.96,1462900.0],["2026-05-13",136.0,136.41,130.38,131.79,1319700.0],["2026-05-14",134.94,138.68,132.36,134.84,572500.0],["2026-05-15",133.06,136.76,130.98,134.33,484200.0],["2026-05-18",135.0,137.67,130.36,137.42,639600.0],["2026-05-19",136.73,136.73,132.97,135.33,637400.0],["2026-05-20",137.36,138.595,133.5,134.4,477000.0],["2026-05-21",132.33,133.25,128.565,130.23,476800.0],["2026-05-22",130.99,132.25,128.54,129.37,607800.0],["2026-05-26",130.51,134.45,130.0,134.14,471600.0],["2026-05-27",134.49,135.62,130.405,131.51,294200.0],["2026-05-28",131.56,136.49,130.1,133.75,432600.0],["2026-05-29",132.13,138.7,131.545,138.48,926900.0],["2026-06-01",138.47,147.805,136.9,145.78,1158100.0],["2026-06-02",142.95,145.78,140.74,141.95,672800.0],["2026-06-03",141.12,143.23,137.43,141.75,724100.0],["2026-06-04",140.58,147.0,137.586,142.18,1115000.0],["2026-06-05",139.46,141.28,136.12,139.5,598000.0],["2026-06-08",142.19,143.97,135.02,137.5,599600.0],["2026-06-09",138.73,141.69,132.61,139.63,564400.0],["2026-06-10",139.35,143.9,138.42,142.0,656700.0],["2026-06-11",142.5,151.94,142.0,150.77,613400.0],["2026-06-12",150.86,154.57,148.34,153.25,555100.0],["2026-06-15",154.77,156.59,152.05,154.38,683800.0],["2026-06-16",154.27,158.85,153.62,153.89,967300.0],["2026-06-17",158.0,160.36,148.19,152.35,1179000.0],["2026-06-18",154.1,159.58,152.444,157.33,938400.0],["2026-06-22",157.11,158.5,152.79,157.24,622700.0],["2026-06-23",154.13,160.67,152.12,158.2,480500.0],["2026-06-24",157.69,162.005,154.26,155.12,572800.0],["2026-06-25",155.6,161.42,155.36,161.35,566800.0],["2026-06-26",161.15,171.47,160.99,169.85,1622200.0],["2026-06-29",166.9,172.34,165.655,172.34,744500.0],["2026-06-30",169.99,174.6,169.59,173.03,821000.0],["2026-07-01",170.53,174.3,165.28,169.12,722900.0],["2026-07-02",169.12,170.0,162.125,163.79,679800.0],["2026-07-06",164.34,166.275,150.04,151.51,706463.735615],["2026-07-07",150.24,158.27,148.0101,156.48,962810.853757],["2026-07-08",157.06,160,150.49,151.08,607501.520844],["2026-07-09",153.78,155.55,148.9,152.01,712691.898579],["2026-07-10",151.72,154.255,145.54,148.2,512445.301175],["2026-07-13",146.76,147.325,141.7004,144.98,462619.793594],["2026-07-14",145.35,145.925,135.69,137.02,635448.79562],["2026-07-15",137.72,143.82,137.72,143.42,508743.653711],["2026-07-16",142.35,144.42,136.7,138.54,530623.440844],["2026-07-17",135.89,142.93,135.0001,142.62,409237.289853],["2026-07-20",143.5,147.74,135.78,137.54,432928.118743],["2026-07-21",139.6,142.3725,135.01,142.2,456740.478017],["2026-07-22",141,141,136.665,138.25,558605.476786],["2026-07-23",137.95,140.24,132.77,133.31,838376.742166],["2026-07-24",134.96,139.86,132.8978,136.26,465560.801136],["2026-07-27",138.3,143.11,136.05,139.95,628952.295868],["2026-07-28",139.17,142.12,136.25,141.3,820456.068682],["2026-07-29",141.1,141.55,133.55,140.17,926697.172943],["2026-07-30",139.01,151,133.43,148.32,1802441.519122],["2026-07-31",146.96,150.69,141.59,143.25,1102103.303027],["2026-08-03",140.29,150.18,140.25,147.29,712043.26969],["2026-08-04",150.87,160.13,150.87,158.54,898513.504427],["2026-08-05",159.16,164.27,158.5,160.64,862552.361996],["2026-08-06",160.2,161.43,154.16,154.23,632479.291532],["2026-08-07",154.91,161.39,154.91,159.54,854437.667262],["2026-08-10",159.54,160.855,157.72,159.01,81235.266812],["2026-08-11",162.76,166.435,162.005,162.37,536098.559893],["2026-08-12",164.78,176,164.78,175.09,872658.947531],["2026-08-13",175.1,181.63,172.18,176.38,1581664.931519],["2026-08-14",176.68,178.8389,167.46,168,519379.589561]]}