{"t":"SPT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-12-13",18.05,18.75,16.0,16.6,5443400.0],["2019-12-16",17.0,17.0,16.65,16.75,342400.0],["2019-12-17",16.75,17.2,16.55,16.78,267600.0],["2019-12-18",17.0,17.11,16.5,16.56,219500.0],["2019-12-19",16.54,16.8,15.6,16.02,425200.0],["2019-12-20",16.0,16.0,15.7,16.0,233500.0],["2019-12-23",16.05,16.95,15.9,15.98,179600.0],["2019-12-24",15.9,16.13,15.9,16.0,69100.0],["2019-12-26",16.44,16.45,15.9,16.0,167100.0],["2019-12-27",16.0,16.32,15.85,16.12,133800.0],["2019-12-30",16.12,16.175,15.9,16.01,147100.0],["2019-12-31",15.91,16.21,15.8,16.05,361300.0],["2020-01-02",16.24,16.73,16.15,16.55,275000.0],["2020-01-03",16.49,16.74,16.28,16.58,156200.0],["2020-01-06",16.59,17.3,16.56,17.3,433000.0],["2020-01-07",18.56,18.64,17.4,17.78,1269500.0],["2020-01-08",17.98,17.98,17.01,17.44,475800.0],["2020-01-09",17.83,17.84,17.01,17.7,338300.0],["2020-01-10",17.68,18.3,17.26,18.13,262200.0],["2020-01-13",18.33,18.7,18.15,18.52,491700.0],["2020-01-14",18.67,19.58,18.67,19.03,446000.0],["2020-01-15",19.0,19.445,18.81,19.11,322300.0],["2020-01-16",19.2,20.18,19.035,19.11,324400.0],["2020-01-17",19.16,19.93,17.83,18.71,359200.0],["2020-01-21",18.56,20.53,18.3,20.0,552600.0],["2020-01-22",20.04,21.4,19.91,21.01,517600.0],["2020-01-23",20.77,21.01,19.98,20.97,203800.0],["2020-01-24",20.87,21.187,20.23,20.24,177700.0],["2020-01-27",19.44,20.17,18.77,19.24,436600.0],["2020-01-28",19.22,20.5,19.11,19.58,223000.0],["2020-01-29",19.74,20.38,19.6,20.0,181100.0],["2020-01-30",19.81,20.87,19.77,20.68,147500.0],["2020-01-31",20.54,20.796,19.815,20.53,248700.0],["2020-02-03",20.53,21.21,19.893,20.97,167500.0],["2020-02-04",21.14,22.198,21.0,21.72,233300.0],["2020-02-05",21.9,21.9,19.76,20.85,362400.0],["2020-02-06",20.82,20.88,19.98,20.24,129300.0],["2020-02-07",20.39,20.62,18.915,19.13,315000.0],["2020-02-10",19.16,19.34,17.81,18.9,509900.0],["2020-02-11",18.87,19.76,17.56,19.45,340100.0],["2020-02-12",19.64,20.46,19.275,19.99,148800.0],["2020-02-13",20.0,21.2,19.57,20.95,248500.0],["2020-02-14",20.96,21.68,20.89,21.05,224700.0],["2020-02-18",21.04,21.04,19.5,20.22,216700.0],["2020-02-19",20.2,20.78,19.97,20.42,378300.0],["2020-02-20",20.4,20.49,18.725,19.69,542600.0],["2020-02-21",19.69,20.26,19.58,20.11,302200.0],["2020-02-24",19.84,19.84,18.26,19.55,290600.0],["2020-02-25",19.67,20.83,18.71,18.87,808400.0],["2020-02-26",18.94,19.57,17.53,17.7,776700.0],["2020-02-27",19.5,22.5,19.39,20.29,1785700.0],["2020-02-28",20.44,20.45,18.235,19.65,1104100.0],["2020-03-02",19.5,20.69,19.02,20.49,322300.0],["2020-03-03",20.67,21.47,19.43,20.59,286600.0],["2020-03-04",20.66,21.24,19.9,20.12,204900.0],["2020-03-05",20.0,20.24,18.5,18.94,177200.0],["2020-03-06",18.7,19.4,18.14,18.8,279000.0],["2020-03-09",18.23,18.23,14.27,15.29,491000.0],["2020-03-10",16.01,17.59,15.59,17.52,223900.0],["2020-03-11",17.23,17.86,16.05,16.54,367100.0],["2020-03-12",15.61,16.199,14.02,14.5,382200.0],["2020-03-13",14.98,15.68,13.011,15.33,319300.0],["2020-03-16",13.57,15.61,10.54,14.53,437700.0],["2020-03-17",14.93,15.57,13.65,14.68,213100.0],["2020-03-18",13.73,14.69,12.06,13.24,312300.0],["2020-03-19",13.06,14.52,12.2,13.77,480200.0],["2020-03-20",14.44,18.2,13.3,13.99,1246000.0],["2020-03-23",14.17,14.74,12.26,13.0,211700.0],["2020-03-24",13.64,15.3,13.64,14.07,363500.0],["2020-03-25",14.11,16.72,14.11,16.02,449800.0],["2020-03-26",16.09,16.82,15.07,15.65,450200.0],["2020-03-27",15.25,15.7,14.25,14.25,217700.0],["2020-03-30",14.5,15.37,14.303,15.06,214000.0],["2020-03-31",15.15,15.98,14.51,15.96,225800.0],["2020-04-01",15.18,15.42,13.57,13.88,313100.0],["2020-04-02",13.73,14.25,12.05,13.0,441000.0],["2020-04-03",12.87,13.549,12.39,12.97,275600.0],["2020-04-06",13.58,14.19,13.02,13.55,400200.0],["2020-04-07",14.07,14.315,13.51,13.75,249900.0],["2020-04-08",14.22,14.44,13.28,13.47,284600.0],["2020-04-09",13.69,14.0,12.66,13.17,382400.0],["2020-04-13",12.97,13.006,11.9,12.04,353400.0],["2020-04-14",13.14,13.983,12.6,12.95,396000.0],["2020-04-15",12.77,13.324,12.59,13.13,251100.0],["2020-04-16",13.3,14.0,12.79,13.68,368800.0],["2020-04-17",13.95,15.13,13.621,14.03,257400.0],["2020-04-20",13.91,16.226,13.78,14.66,278400.0],["2020-04-21",14.55,15.81,13.95,14.38,320100.0],["2020-04-22",14.84,15.84,14.812,15.05,230200.0],["2020-04-23",15.3,15.846,14.22,14.53,151100.0],["2020-04-24",14.55,14.7,14.0,14.7,199600.0],["2020-04-27",14.94,15.35,14.5,15.12,207600.0],["2020-04-28",15.4,16.029,15.063,15.49,249800.0],["2020-04-29",15.97,16.93,15.97,16.52,170600.0],["2020-04-30",16.43,16.96,16.03,16.82,198000.0],["2020-05-01",16.35,16.446,16.01,16.35,162200.0],["2020-05-04",16.39,16.695,16.14,16.39,97400.0],["2020-05-05",16.5,17.29,16.31,17.12,136400.0],["2020-05-06",17.47,18.54,17.34,18.01,200900.0],["2020-05-07",21.48,22.49,19.75,21.7,616700.0],["2020-05-08",22.78,23.48,22.15,22.19,315100.0],["2020-05-11",22.19,23.885,21.66,23.39,325000.0],["2020-05-12",23.68,23.961,21.85,22.61,338800.0],["2020-05-13",22.55,22.9,21.76,22.67,334600.0],["2020-05-14",22.4,22.85,21.454,22.21,278300.0],["2020-05-15",22.15,23.4,22.0,22.99,175300.0],["2020-05-18",24.76,26.2,24.2,24.36,299900.0],["2020-05-19",24.6,26.64,24.6,26.17,217300.0],["2020-05-20",27.03,29.53,26.5,27.51,493100.0],["2020-05-21",28.08,28.99,27.31,27.61,259200.0],["2020-05-22",27.67,28.015,26.0,26.31,267300.0],["2020-05-26",26.99,27.18,25.67,25.98,263000.0],["2020-05-27",26.12,26.6,23.06,24.92,360000.0],["2020-05-28",24.83,24.86,23.81,24.24,233400.0],["2020-05-29",24.2,27.79,23.51,27.55,386700.0],["2020-06-01",27.54,29.83,26.944,29.09,329000.0],["2020-06-02",29.45,31.45,29.28,29.87,417500.0],["2020-06-03",30.74,31.785,29.0,31.11,446500.0],["2020-06-04",31.3,32.0,30.8,31.31,286600.0],["2020-06-05",31.45,33.52,31.45,32.24,332000.0],["2020-06-08",32.35,32.85,30.405,31.05,678900.0],["2020-06-09",31.66,32.28,28.39,28.84,629400.0],["2020-06-10",28.84,29.265,26.52,28.25,1526500.0],["2020-06-11",27.64,28.47,26.04,26.52,600300.0],["2020-06-12",27.4,27.47,25.51,26.5,468400.0],["2020-06-15",25.94,28.25,25.9,26.74,681400.0],["2020-06-16",27.53,29.21,27.29,28.75,1168500.0],["2020-06-17",28.75,29.36,27.339,27.78,490000.0],["2020-06-18",27.72,28.619,27.24,27.9,634100.0],["2020-06-19",29.66,29.66,27.8,28.03,1433600.0],["2020-06-22",28.0,28.985,27.5,28.44,1232200.0],["2020-06-23",28.67,28.91,28.13,28.4,1010100.0],["2020-06-24",28.09,28.49,27.02,27.505,617500.0],["2020-06-25",27.35,28.0,27.11,27.39,368900.0],["2020-06-26",27.17,27.17,26.09,26.83,534400.0],["2020-06-29",27.0,27.0,24.72,24.97,783200.0],["2020-06-30",25.0,27.15,24.674,27.0,596300.0],["2020-07-01",26.99,28.2,26.58,27.66,475500.0],["2020-07-02",27.93,28.09,27.14,27.68,390300.0],["2020-07-06",28.0,28.36,27.4,27.67,315200.0],["2020-07-07",27.45,27.76,26.64,27.23,233600.0],["2020-07-08",27.38,28.37,27.23,27.93,599900.0],["2020-07-09",28.45,30.19,28.065,29.18,1051300.0],["2020-07-10",29.13,29.13,26.804,27.4,620100.0],["2020-07-13",27.76,27.998,25.27,25.5,749900.0],["2020-07-14",25.24,26.65,24.55,25.69,329100.0],["2020-07-15",25.84,27.1,25.24,26.59,456100.0],["2020-07-16",26.3,27.21,25.825,27.11,273300.0],["2020-07-17",26.89,28.6,26.82,28.52,287600.0],["2020-07-20",28.47,29.91,28.47,29.0,915100.0],["2020-07-21",29.21,29.38,28.4,28.69,336600.0],["2020-07-22",28.67,29.57,28.435,28.99,306300.0],["2020-07-23",28.97,31.39,28.36,29.74,1235600.0],["2020-07-24",29.22,29.42,26.76,27.07,864700.0],["2020-07-27",27.22,28.25,27.072,27.66,393900.0],["2020-07-28",27.66,28.145,27.21,27.3,341600.0],["2020-07-29",27.43,28.31,27.16,27.79,377600.0],["2020-07-30",27.5,28.56,26.661,28.38,430900.0],["2020-07-31",28.68,29.59,27.89,28.89,361100.0],["2020-08-03",29.18,30.5,28.5,29.05,1514700.0],["2020-08-04",28.84,29.695,27.83,29.22,1218600.0],["2020-08-05",29.94,32.34,29.62,31.44,826300.0],["2020-08-06",29.418,32.09,27.65,29.61,1227200.0],["2020-08-07",29.07,29.41,27.85,28.4,424400.0],["2020-08-10",28.51,28.66,27.32,27.75,337100.0],["2020-08-11",26.34,28.15,25.61,27.17,1037000.0],["2020-08-12",27.09,29.94,27.04,29.46,1016400.0],["2020-08-13",29.3,32.46,28.1,30.52,3040100.0],["2020-08-14",31.48,32.27,30.22,30.62,886900.0],["2020-08-17",31.25,31.85,30.65,31.49,931300.0],["2020-08-18",31.14,33.18,30.8,32.17,1277400.0],["2020-08-19",32.67,34.0,31.23,32.02,727700.0],["2020-08-20",32.18,33.19,31.57,33.06,618800.0],["2020-08-21",33.53,34.3,32.51,34.26,1194400.0],["2020-08-24",35.9,36.21,33.51,34.17,817900.0],["2020-08-25",34.0,35.41,33.6,35.12,507500.0],["2020-08-26",35.32,35.48,33.76,34.09,630200.0],["2020-08-27",34.0,35.05,33.72,34.91,559700.0],["2020-08-28",35.68,36.61,35.11,36.61,803500.0],["2020-08-31",36.67,38.81,36.04,38.75,771900.0],["2020-09-01",39.03,40.78,38.66,40.6,876000.0],["2020-09-02",41.1,41.87,38.22,39.09,659500.0],["2020-09-03",38.33,38.33,34.63,35.51,787000.0],["2020-09-04",35.16,35.66,32.32,33.53,740300.0],["2020-09-08",31.99,34.14,31.27,32.78,508500.0],["2020-09-09",33.41,34.19,32.64,33.68,552000.0],["2020-09-10",34.07,34.47,32.88,33.06,369700.0],["2020-09-11",33.17,33.76,31.88,32.31,331900.0],["2020-09-14",32.96,34.23,32.71,34.1,417400.0],["2020-09-15",34.1,35.125,33.33,33.96,262900.0],["2020-09-16",34.2,35.0,33.27,33.61,388500.0],["2020-09-17",32.68,34.42,31.64,34.0,529600.0],["2020-09-18",34.33,35.26,33.8,34.94,3631500.0],["2020-09-21",34.14,35.12,33.36,34.97,409700.0],["2020-09-22",35.52,37.52,34.885,37.37,446900.0],["2020-09-23",37.09,38.47,36.45,36.69,434400.0],["2020-09-24",36.39,37.12,34.725,36.22,541100.0],["2020-09-25",36.53,37.59,35.63,37.12,366100.0],["2020-09-28",37.86,38.18,36.57,37.49,410000.0],["2020-09-29",37.33,38.74,37.19,38.65,394100.0],["2020-09-30",38.67,39.37,38.15,38.5,510400.0],["2020-10-01",39.54,39.54,38.15,38.86,400700.0],["2020-10-02",37.79,39.4,37.14,38.14,412700.0],["2020-10-05",39.41,39.72,38.21,39.08,262100.0],["2020-10-06",39.1,42.26,39.1,41.76,709300.0],["2020-10-07",42.23,44.89,41.8,44.42,828400.0],["2020-10-08",46.0,46.0,44.54,45.52,582300.0],["2020-10-09",45.5,47.69,45.265,46.95,450700.0],["2020-10-12",47.83,49.87,47.41,48.56,455500.0],["2020-10-13",48.5,50.0,47.155,48.33,242400.0],["2020-10-14",48.19,49.56,48.19,49.13,282300.0],["2020-10-15",47.25,48.68,46.21,47.54,428900.0],["2020-10-16",48.0,51.57,47.9,50.29,396200.0],["2020-10-19",50.99,50.99,48.37,48.54,403400.0],["2020-10-20",49.27,49.57,48.07,49.05,460400.0],["2020-10-21",49.97,50.86,48.72,48.74,622100.0],["2020-10-22",48.61,49.51,45.79,46.85,359200.0],["2020-10-23",46.71,48.18,46.03,47.55,375600.0],["2020-10-26",47.36,48.3,44.75,45.49,440400.0],["2020-10-27",45.85,47.38,45.02,46.45,408000.0],["2020-10-28",45.22,46.31,44.545,45.48,236900.0],["2020-10-29",45.98,46.96,44.59,44.73,396500.0],["2020-10-30",44.1,44.16,42.01,43.7,777000.0],["2020-11-02",44.0,44.744,42.025,42.96,215700.0],["2020-11-03",43.18,44.74,42.46,43.93,338000.0],["2020-11-04",45.39,46.7,44.35,46.02,230300.0],["2020-11-05",47.95,49.72,47.11,49.39,247800.0],["2020-11-06",48.85,49.77,47.69,48.33,341800.0],["2020-11-09",49.34,50.0,43.5,43.74,706300.0],["2020-11-10",44.85,47.3,42.91,46.3,749100.0],["2020-11-11",45.99,48.22,45.11,47.68,314700.0],["2020-11-12",47.74,52.65,47.74,50.09,544500.0],["2020-11-13",50.77,51.92,50.0,50.88,392200.0],["2020-11-16",48.14,48.36,44.15,46.99,3017700.0],["2020-11-17",44.8,45.5,43.0,44.72,1161000.0],["2020-11-18",44.72,44.72,42.04,42.46,1189100.0],["2020-11-19",42.4,44.969,41.23,44.55,990400.0],["2020-11-20",44.458,48.0,43.65,47.88,806900.0],["2020-11-23",47.67,48.55,45.73,47.11,600100.0],["2020-11-24",47.42,47.58,45.285,46.83,566600.0],["2020-11-25",46.5,51.25,45.569,49.96,1023000.0],["2020-11-27",50.0,52.0,49.6,51.71,367400.0],["2020-11-30",52.51,52.63,50.0,51.38,818900.0],["2020-12-01",50.51,50.74,47.58,49.67,1024600.0],["2020-12-02",49.09,49.1,47.58,48.75,474200.0],["2020-12-03",48.87,49.98,47.32,48.34,658600.0],["2020-12-04",47.89,48.54,46.57,46.66,695400.0],["2020-12-07",47.18,49.29,47.149,48.72,356700.0],["2020-12-08",48.72,50.55,47.62,50.39,832300.0],["2020-12-09",50.61,51.37,48.05,48.98,751900.0],["2020-12-10",48.2,50.12,46.72,47.24,982900.0],["2020-12-11",47.43,47.629,44.3,46.25,797800.0],["2020-12-14",46.59,52.73,46.59,51.99,1004500.0],["2020-12-15",53.985,54.66,51.22,52.71,888900.0],["2020-12-16",52.97,54.2,50.79,53.96,867100.0],["2020-12-17",54.5,56.65,54.12,55.36,767300.0],["2020-12-18",56.07,56.07,52.41,53.0,1994900.0],["2020-12-21",51.99,53.89,51.13,53.72,544000.0],["2020-12-22",54.23,56.085,53.51,55.48,444900.0],["2020-12-23",55.24,55.88,50.58,51.48,857400.0],["2020-12-24",51.26,52.24,49.78,50.03,195300.0],["2020-12-28",50.88,50.88,47.51,48.3,462400.0],["2020-12-29",48.83,48.99,46.53,47.27,372100.0],["2020-12-30",47.8,48.32,46.68,46.75,389800.0],["2020-12-31",47.004,47.004,44.7,45.41,474500.0],["2021-01-04",45.89,47.62,45.0,47.56,815500.0],["2021-01-05",47.69,49.285,47.286,48.39,401700.0],["2021-01-06",47.26,48.48,46.38,47.23,489400.0],["2021-01-07",47.44,49.99,47.34,49.66,250200.0],["2021-01-08",50.23,52.18,49.77,51.12,389800.0],["2021-01-11",50.26,52.32,49.73,51.5,330000.0],["2021-01-12",51.14,52.378,50.294,52.01,358200.0],["2021-01-13",52.09,56.21,51.935,55.71,453700.0],["2021-01-14",56.33,58.42,55.42,55.86,360700.0],["2021-01-15",55.77,56.728,54.6,55.93,287700.0],["2021-01-19",56.76,62.7,56.14,62.7,605400.0],["2021-01-20",63.52,65.81,63.0,65.24,604400.0],["2021-01-21",64.67,65.49,62.55,63.29,622900.0],["2021-01-22",62.49,66.18,62.0,64.83,545200.0],["2021-01-25",66.15,70.96,62.04,63.7,777600.0],["2021-01-26",63.5,64.31,62.45,62.95,395200.0],["2021-01-27",61.23,63.21,57.596,60.22,720500.0],["2021-01-28",61.0,68.34,59.505,67.14,568000.0],["2021-01-29",67.16,68.65,65.22,66.0,355100.0],["2021-02-01",66.64,67.085,63.24,64.0,483500.0],["2021-02-02",64.39,66.16,61.95,64.32,308100.0],["2021-02-03",64.44,66.01,62.095,65.5,579900.0],["2021-02-04",65.57,67.71,64.97,67.2,246500.0],["2021-02-05",68.2,71.59,67.6,71.08,237000.0],["2021-02-08",72.8,74.57,71.41,71.9,402900.0],["2021-02-09",72.56,75.79,72.41,75.04,463400.0],["2021-02-10",75.18,78.2,73.28,77.37,516600.0],["2021-02-11",78.17,79.91,76.81,78.49,556900.0],["2021-02-12",78.75,81.415,76.91,80.27,381300.0],["2021-02-16",81.57,82.47,80.37,81.58,636900.0],["2021-02-17",80.33,80.721,75.445,76.18,888200.0],["2021-02-18",74.74,76.912,71.68,76.5,388900.0],["2021-02-19",76.67,78.85,75.04,78.37,947400.0],["2021-02-22",77.22,77.22,69.47,70.19,966900.0],["2021-02-23",66.65,69.42,62.82,67.65,783900.0],["2021-02-24",71.5,77.04,70.11,76.49,1009300.0],["2021-02-25",72.56,74.66,65.165,66.03,1341700.0],["2021-02-26",67.53,70.36,67.01,67.97,1282700.0],["2021-03-01",68.72,73.06,68.3,72.8,611900.0],["2021-03-02",71.61,72.8,66.11,66.24,722500.0],["2021-03-03",65.56,66.35,57.77,58.08,1016100.0],["2021-03-04",56.46,58.63,51.49,56.26,1740000.0],["2021-03-05",58.3,58.3,51.6,56.35,1391400.0],["2021-03-08",57.11,57.883,50.49,50.74,1048700.0],["2021-03-09",54.23,58.0,53.325,57.01,1005800.0],["2021-03-10",57.65,60.0,56.81,57.67,1099600.0],["2021-03-11",59.58,61.83,58.85,61.69,690500.0],["2021-03-12",58.94,61.07,58.8,60.05,499900.0],["2021-03-15",60.86,61.88,59.3,61.24,536100.0],["2021-03-16",62.09,65.11,61.49,63.1,863300.0],["2021-03-17",61.23,64.52,59.225,62.95,641900.0],["2021-03-18",60.49,61.87,59.44,60.6,798300.0],["2021-03-19",59.73,63.89,59.19,61.0,992900.0],["2021-03-22",62.26,64.43,60.72,62.7,621600.0],["2021-03-23",62.98,64.27,61.25,61.74,637000.0],["2021-03-24",62.15,62.15,53.44,53.89,697500.0],["2021-03-25",53.17,55.66,51.51,54.89,600200.0],["2021-03-26",54.98,56.36,51.35,54.34,502800.0],["2021-03-29",53.92,54.15,51.23,51.41,502600.0],["2021-03-30",51.15,53.59,49.45,53.21,388900.0],["2021-03-31",54.39,58.12,54.39,57.76,408600.0],["2021-04-01",59.18,61.39,58.02,58.28,377100.0],["2021-04-05",58.68,59.745,55.965,57.36,317700.0],["2021-04-06",58.21,60.89,56.55,58.53,301600.0],["2021-04-07",57.69,59.81,56.63,57.65,247200.0],["2021-04-08",59.1,62.24,59.0,61.1,404100.0],["2021-04-09",60.56,60.69,58.0,60.54,347900.0],["2021-04-12",59.9,60.5,57.61,59.45,337500.0],["2021-04-13",60.28,63.7,59.94,62.75,420700.0],["2021-04-14",63.47,65.31,61.33,61.98,266200.0],["2021-04-15",62.8,64.53,61.0,63.74,207300.0],["2021-04-16",63.58,64.22,61.2,62.11,201600.0],["2021-04-19",60.86,61.5,58.27,59.93,401500.0],["2021-04-20",59.59,59.79,56.225,57.72,357600.0],["2021-04-21",57.24,59.38,56.01,59.29,254000.0],["2021-04-22",59.99,62.13,58.74,60.64,319800.0],["2021-04-23",60.75,64.78,60.63,64.13,309100.0],["2021-04-26",63.62,68.46,63.62,67.78,399000.0],["2021-04-27",68.5,69.99,66.52,69.59,550100.0],["2021-04-28",68.61,71.93,67.93,71.31,510600.0],["2021-04-29",71.62,71.75,67.124,68.55,520000.0],["2021-04-30",67.36,68.83,65.78,66.29,513200.0],["2021-05-03",66.6,67.279,65.11,65.65,489300.0],["2021-05-04",63.82,64.72,60.42,60.94,417400.0],["2021-05-05",60.01,64.39,60.01,61.97,759400.0],["2021-05-06",61.97,63.57,60.31,61.54,710100.0],["2021-05-07",63.85,66.0,62.37,63.82,437200.0],["2021-05-10",62.9,63.49,55.76,56.57,670800.0],["2021-05-11",53.28,59.86,52.98,59.53,440600.0],["2021-05-12",57.14,58.74,56.04,57.48,407800.0],["2021-05-13",59.05,61.43,56.19,58.05,327800.0],["2021-05-14",58.77,62.3,58.77,61.82,422000.0],["2021-05-17",61.53,62.95,59.843,62.76,460200.0],["2021-05-18",63.91,67.42,62.05,64.0,340100.0],["2021-05-19",59.37,60.0,55.32,57.44,1311600.0],["2021-05-20",59.0,62.07,56.24,61.87,756400.0],["2021-05-21",63.0,63.83,61.28,61.67,419100.0],["2021-05-24",62.57,65.56,62.57,64.92,778300.0],["2021-05-25",65.75,66.95,64.25,65.65,574500.0],["2021-05-26",65.99,67.325,65.02,66.83,354700.0],["2021-05-27",66.83,69.35,64.9,69.15,944800.0],["2021-05-28",69.83,72.0,69.3,69.42,313500.0],["2021-06-01",70.0,71.08,67.32,69.66,393300.0],["2021-06-02",69.84,70.14,68.295,70.12,489700.0],["2021-06-03",68.36,71.22,66.7,67.61,466100.0],["2021-06-04",68.49,70.58,66.1,70.06,284300.0],["2021-06-07",70.06,74.2,69.4,74.2,619100.0],["2021-06-08",74.58,77.59,73.42,76.94,759600.0],["2021-06-09",75.59,78.55,75.59,76.54,459900.0],["2021-06-10",75.76,78.75,75.63,77.32,326100.0],["2021-06-11",77.51,79.23,76.59,78.03,540600.0],["2021-06-14",78.0,79.9,77.25,79.11,369700.0],["2021-06-15",79.05,80.612,78.57,80.33,608800.0],["2021-06-16",80.39,85.72,80.06,85.18,884100.0],["2021-06-17",84.22,86.345,82.11,85.94,934400.0],["2021-06-18",85.95,90.1,85.31,89.09,1126300.0],["2021-06-21",90.33,91.35,86.46,90.36,652000.0],["2021-06-22",90.71,91.845,88.94,90.53,694300.0],["2021-06-23",90.78,93.0,88.08,88.35,856900.0],["2021-06-24",89.58,94.15,89.295,92.31,1069100.0],["2021-06-25",92.62,93.28,89.18,89.47,2482500.0],["2021-06-28",90.7,93.71,89.583,92.99,365500.0],["2021-06-29",93.53,95.245,92.77,93.8,647100.0],["2021-06-30",93.01,93.81,89.11,89.42,693100.0],["2021-07-01",88.87,90.485,86.58,88.97,539400.0],["2021-07-02",90.86,91.66,88.59,89.18,299900.0],["2021-07-06",89.4,94.83,89.4,94.57,379400.0],["2021-07-07",94.83,95.75,91.58,91.61,395500.0],["2021-07-08",87.53,91.825,86.01,90.0,416900.0],["2021-07-09",90.0,91.73,88.11,90.0,417600.0],["2021-07-12",90.68,92.95,87.86,90.22,348200.0],["2021-07-13",89.89,91.37,87.078,87.65,471700.0],["2021-07-14",88.93,89.49,83.34,84.11,363800.0],["2021-07-15",84.3,85.772,81.85,82.6,279400.0],["2021-07-16",84.21,85.76,82.8,83.0,318700.0],["2021-07-19",81.0,85.05,79.03,84.27,309700.0],["2021-07-20",84.96,87.489,82.49,86.51,596900.0],["2021-07-21",86.87,91.43,85.505,90.28,312600.0],["2021-07-22",90.76,91.53,89.18,90.25,276700.0],["2021-07-23",91.38,93.37,91.33,92.86,275100.0],["2021-07-26",93.36,93.95,91.0,91.95,325300.0],["2021-07-27",92.35,92.36,87.1,89.73,229300.0],["2021-07-28",90.08,92.42,89.72,91.52,212000.0],["2021-07-29",91.16,93.59,90.25,91.28,223800.0],["2021-07-30",89.9,92.13,88.21,88.84,302200.0],["2021-08-02",89.04,90.59,87.76,88.95,352900.0],["2021-08-03",88.75,90.21,86.66,89.31,334600.0],["2021-08-04",92.1,102.72,92.1,100.93,945900.0],["2021-08-05",102.6,106.77,101.7,105.52,532300.0],["2021-08-06",104.6,105.6,101.18,104.99,361500.0],["2021-08-09",105.0,107.07,102.0,106.86,282500.0],["2021-08-10",107.51,112.09,102.71,103.59,329600.0],["2021-08-11",103.6,106.595,101.38,105.99,222300.0],["2021-08-12",105.05,108.13,104.85,107.41,211400.0],["2021-08-13",107.72,107.72,101.3,102.17,307300.0],["2021-08-16",101.45,101.945,97.78,101.49,190300.0],["2021-08-17",100.49,103.76,99.135,103.76,289000.0],["2021-08-18",103.53,104.979,101.28,102.87,232400.0],["2021-08-19",101.88,103.68,100.28,100.39,264900.0],["2021-08-20",100.8,104.84,100.8,104.42,439900.0],["2021-08-23",105.32,111.361,105.32,111.03,365200.0],["2021-08-24",111.52,114.89,110.37,114.5,336900.0],["2021-08-25",114.91,117.76,113.917,117.22,361500.0],["2021-08-26",117.49,118.69,115.22,116.04,347200.0],["2021-08-27",116.58,123.61,116.22,123.05,429800.0],["2021-08-30",123.92,123.92,119.32,122.77,382100.0],["2021-08-31",122.77,125.2,120.2,121.6,364800.0],["2021-09-01",121.81,123.0,120.73,121.05,381500.0],["2021-09-02",121.8,123.81,120.9,123.77,309600.0],["2021-09-03",123.7,129.03,123.02,128.32,287400.0],["2021-09-07",129.42,132.69,127.21,131.27,373200.0],["2021-09-08",130.41,131.51,127.551,127.93,329000.0],["2021-09-09",128.01,131.58,128.01,128.01,351800.0],["2021-09-10",128.66,130.94,127.59,128.25,514300.0],["2021-09-13",128.04,128.04,118.245,123.87,623100.0],["2021-09-14",124.89,129.71,123.57,127.56,296000.0],["2021-09-15",127.88,133.76,126.15,133.3,401400.0],["2021-09-16",133.0,135.72,130.11,135.2,433200.0],["2021-09-17",131.0,137.86,131.0,136.98,1543100.0],["2021-09-20",133.8,133.8,126.774,128.91,455100.0],["2021-09-21",132.03,137.18,131.49,135.71,389400.0],["2021-09-22",135.78,137.73,133.84,136.41,361600.0],["2021-09-23",139.59,145.42,136.52,144.26,508600.0],["2021-09-24",142.87,144.76,139.22,144.12,282300.0],["2021-09-27",142.47,143.61,131.47,131.95,536900.0],["2021-09-28",128.0,129.505,115.737,116.55,788600.0],["2021-09-29",119.25,122.48,115.67,120.61,500900.0],["2021-09-30",120.98,124.91,120.66,121.95,330200.0],["2021-10-01",122.42,125.99,119.02,125.84,409700.0],["2021-10-04",123.86,123.86,110.3,111.73,556200.0],["2021-10-05",113.09,118.77,112.636,115.35,378600.0],["2021-10-06",112.52,117.63,112.51,116.62,256400.0],["2021-10-07",118.82,120.508,117.12,118.49,337900.0],["2021-10-08",119.42,119.42,111.51,112.04,527200.0],["2021-10-11",110.95,116.98,109.019,113.84,300900.0],["2021-10-12",114.56,116.31,113.18,114.79,209400.0],["2021-10-13",116.68,124.78,115.11,124.32,376800.0],["2021-10-14",127.1,131.49,123.53,125.45,397800.0],["2021-10-15",127.04,127.31,123.39,126.3,381700.0],["2021-10-18",125.85,130.74,125.85,130.24,279600.0],["2021-10-19",132.33,135.33,130.54,131.86,258200.0],["2021-10-20",134.82,134.82,124.57,125.0,322700.0],["2021-10-21",125.19,127.78,123.81,125.55,433700.0],["2021-10-22",124.9,125.2,121.207,122.29,311300.0],["2021-10-25",123.0,125.99,121.71,123.43,238400.0],["2021-10-26",125.24,125.95,119.56,121.99,264900.0],["2021-10-27",122.1,124.39,117.56,119.58,318400.0],["2021-10-28",120.28,124.49,120.28,122.47,211500.0],["2021-10-29",121.16,129.41,121.16,127.68,320900.0],["2021-11-01",126.77,129.335,125.66,129.0,237600.0],["2021-11-02",129.29,129.73,118.2,121.69,785800.0],["2021-11-03",133.07,139.8,122.53,125.51,695100.0],["2021-11-04",125.76,132.75,124.554,125.48,293100.0],["2021-11-05",127.28,129.76,122.47,125.07,361700.0],["2021-11-08",126.9,133.277,125.8,131.96,410300.0],["2021-11-09",133.6,142.61,132.26,142.0,569000.0],["2021-11-10",139.67,140.9,131.54,133.73,466700.0],["2021-11-11",133.5,137.43,130.98,131.59,305700.0],["2021-11-12",133.03,137.02,132.27,136.71,200000.0],["2021-11-15",137.36,139.24,126.16,127.45,510700.0],["2021-11-16",125.43,133.07,123.828,132.63,363900.0],["2021-11-17",132.89,133.6,129.1,131.17,196600.0],["2021-11-18",132.14,133.35,127.03,132.98,222500.0],["2021-11-19",134.49,139.75,128.92,129.23,336200.0],["2021-11-22",127.86,128.295,109.25,109.51,732400.0],["2021-11-23",109.81,113.17,105.545,108.99,454800.0],["2021-11-24",105.87,111.46,103.21,110.9,452000.0],["2021-11-26",107.93,113.56,107.88,111.28,292500.0],["2021-11-29",113.43,116.73,110.68,114.01,346500.0],["2021-11-30",113.96,117.066,107.82,111.68,583900.0],["2021-12-01",113.38,114.0,94.36,94.67,800900.0],["2021-12-02",93.5,102.62,93.38,102.48,608900.0],["2021-12-03",103.12,106.21,92.21,97.18,1136100.0],["2021-12-06",94.16,97.35,89.68,94.81,598800.0],["2021-12-07",99.77,106.2,98.11,104.44,491300.0],["2021-12-08",105.27,107.85,100.43,106.7,392700.0],["2021-12-09",105.74,107.14,96.15,97.26,488500.0],["2021-12-10",97.77,100.68,93.527,94.35,380000.0],["2021-12-13",94.5,97.53,92.35,93.94,414700.0],["2021-12-14",90.48,92.61,85.63,89.77,907200.0],["2021-12-15",89.91,96.295,86.45,95.29,606200.0],["2021-12-16",96.39,96.39,79.08,82.04,990700.0],["2021-12-17",81.04,89.44,79.13,88.3,1004000.0],["2021-12-20",85.35,89.91,82.31,87.9,556900.0],["2021-12-21",89.92,94.335,87.25,93.82,448100.0],["2021-12-22",92.53,96.95,91.61,94.99,311600.0],["2021-12-23",95.22,95.63,92.77,94.7,147700.0],["2021-12-27",95.53,98.71,95.53,96.89,320400.0],["2021-12-28",96.98,96.98,90.68,91.33,288800.0],["2021-12-29",91.34,92.176,88.1,90.35,310000.0],["2021-12-30",90.36,96.05,89.13,93.47,335800.0],["2021-12-31",92.95,94.27,90.18,90.69,434800.0],["2022-01-03",90.92,91.135,83.46,87.06,582600.0],["2022-01-04",87.54,87.54,75.3,80.45,1066200.0],["2022-01-05",78.73,79.875,72.98,73.4,551200.0],["2022-01-06",71.01,74.74,68.67,74.29,1103000.0],["2022-01-07",73.59,78.49,72.76,74.98,926200.0],["2022-01-10",72.0,75.405,70.0,75.27,485000.0],["2022-01-11",75.06,79.6,73.55,77.86,654800.0],["2022-01-12",79.2,81.61,74.39,74.57,468900.0],["2022-01-13",74.72,74.8,66.37,67.23,976900.0],["2022-01-14",65.7,68.98,65.114,67.15,1009800.0],["2022-01-18",65.24,70.13,64.08,66.25,503000.0],["2022-01-19",66.49,68.99,63.88,64.28,484700.0],["2022-01-20",65.35,67.06,60.71,60.96,815800.0],["2022-01-21",59.98,64.14,58.78,60.01,1325100.0],["2022-01-24",57.12,65.0,54.2,64.16,1151900.0],["2022-01-25",62.5,63.62,58.33,60.54,859500.0],["2022-01-26",63.49,65.51,57.675,58.75,718200.0],["2022-01-27",59.55,61.64,56.74,57.24,747300.0],["2022-01-28",57.97,63.46,55.17,63.22,728800.0],["2022-01-31",63.72,69.12,63.72,68.85,628600.0],["2022-02-01",69.43,70.76,65.59,69.65,555200.0],["2022-02-02",69.82,70.53,65.74,67.02,416200.0],["2022-02-03",63.65,66.34,60.63,60.96,924700.0],["2022-02-04",61.84,69.56,60.91,67.35,807400.0],["2022-02-07",67.2,71.48,67.0,69.68,802300.0],["2022-02-08",68.79,72.08,67.216,71.64,467800.0],["2022-02-09",73.0,75.65,72.72,75.32,641200.0],["2022-02-10",73.17,79.31,72.0,75.15,1003500.0],["2022-02-11",75.31,78.4,70.52,71.46,400100.0],["2022-02-14",71.37,73.485,69.47,70.13,518400.0],["2022-02-15",72.36,73.54,69.24,72.16,452000.0],["2022-02-16",71.04,71.87,65.44,68.01,498100.0],["2022-02-17",66.86,67.83,57.81,58.25,1240700.0],["2022-02-18",58.26,59.3,52.29,52.7,1641700.0],["2022-02-22",51.52,56.29,51.25,53.05,1352900.0],["2022-02-23",55.7,57.235,51.49,53.49,1279900.0],["2022-02-24",50.85,62.795,48.79,62.14,1062400.0],["2022-02-25",62.27,64.44,59.36,64.36,683200.0],["2022-02-28",63.88,65.94,62.82,65.11,516800.0],["2022-03-01",65.11,69.8,65.05,67.77,1101300.0],["2022-03-02",68.44,69.2,64.415,68.19,444500.0],["2022-03-03",68.49,68.49,62.89,63.79,488000.0],["2022-03-04",63.6,66.4,58.76,59.33,647100.0],["2022-03-07",59.88,61.15,55.95,56.03,753200.0],["2022-03-08",55.19,60.02,53.9,58.26,922000.0],["2022-03-09",61.17,65.69,60.38,65.45,735100.0],["2022-03-10",63.59,67.615,59.52,66.48,558800.0],["2022-03-11",67.51,68.08,61.44,62.22,411900.0],["2022-03-14",62.0,63.72,57.112,58.61,652900.0],["2022-03-15",58.82,61.03,57.56,60.96,428200.0],["2022-03-16",62.61,70.12,62.61,70.02,843900.0],["2022-03-17",69.31,74.11,66.77,73.45,974200.0],["2022-03-18",73.62,79.15,72.27,78.49,947600.0],["2022-03-21",77.17,78.48,73.57,75.75,491100.0],["2022-03-22",75.52,79.0,74.96,78.17,482300.0],["2022-03-23",76.67,83.82,75.7,80.25,712100.0],["2022-03-24",80.22,81.86,77.27,81.29,469200.0],["2022-03-25",81.44,81.82,75.67,77.73,481800.0],["2022-03-28",77.47,79.19,74.216,78.12,480300.0],["2022-03-29",79.66,82.84,78.06,82.26,311400.0],["2022-03-30",81.51,82.99,79.29,79.72,390900.0],["2022-03-31",79.76,82.25,79.24,80.12,388900.0],["2022-04-01",79.92,84.48,79.92,82.87,468300.0],["2022-04-04",83.35,85.74,82.32,83.47,478200.0],["2022-04-05",85.2,85.99,78.6,79.64,624500.0],["2022-04-06",76.67,78.93,75.0,76.91,565300.0],["2022-04-07",76.16,79.06,73.8,75.46,403200.0],["2022-04-08",74.55,75.0,71.86,72.4,312600.0],["2022-04-11",71.08,73.66,69.515,72.2,363500.0],["2022-04-12",74.09,76.99,73.095,74.15,420500.0],["2022-04-13",73.64,77.14,72.07,75.68,294500.0],["2022-04-14",75.37,75.37,71.31,72.16,352700.0],["2022-04-18",72.0,72.0,67.82,69.91,291700.0],["2022-04-19",70.49,73.5,68.59,73.23,334100.0],["2022-04-20",74.04,74.04,67.13,68.0,298400.0],["2022-04-21",68.9,70.405,63.2,64.0,436400.0],["2022-04-22",63.85,65.96,61.93,62.31,296200.0],["2022-04-25",61.88,65.58,60.87,65.31,458800.0],["2022-04-26",64.15,64.18,60.51,60.79,417500.0],["2022-04-27",61.26,63.17,58.755,60.68,412600.0],["2022-04-28",62.16,64.44,59.21,63.67,325400.0],["2022-04-29",62.58,65.79,61.18,61.28,448100.0],["2022-05-02",62.12,64.47,60.31,64.16,508600.0],["2022-05-03",62.33,65.71,61.49,62.61,839800.0],["2022-05-04",58.98,59.66,46.84,58.21,2347100.0],["2022-05-05",57.19,58.5,53.115,55.47,901300.0],["2022-05-06",54.53,54.65,50.15,51.83,742200.0],["2022-05-09",50.08,50.75,45.48,45.86,617200.0],["2022-05-10",47.64,49.69,43.5,47.47,1035000.0],["2022-05-11",46.21,47.64,40.03,40.54,1140800.0],["2022-05-12",38.87,44.77,38.391,42.53,1189600.0],["2022-05-13",43.27,50.73,43.27,50.27,1402300.0],["2022-05-16",49.87,50.56,43.005,43.61,950800.0],["2022-05-17",44.76,46.7,40.49,44.07,1148100.0],["2022-05-18",42.64,44.655,40.46,41.42,632600.0],["2022-05-19",41.76,50.82,41.33,48.07,1582500.0],["2022-05-20",49.35,50.26,44.895,47.21,789600.0],["2022-05-23",47.14,47.78,44.104,47.74,626100.0],["2022-05-24",45.8,45.8,38.7,40.02,1268700.0],["2022-05-25",39.29,43.8,39.29,43.22,534400.0],["2022-05-26",42.43,48.03,42.21,47.64,813900.0],["2022-05-27",48.33,53.8,48.33,53.22,875700.0],["2022-05-31",52.84,53.97,50.33,50.93,883900.0],["2022-06-01",51.73,54.14,50.78,51.68,627200.0],["2022-06-02",51.14,59.34,51.0,59.14,1133300.0],["2022-06-03",57.51,58.84,53.65,53.89,680400.0],["2022-06-06",55.58,56.48,52.74,54.28,351700.0],["2022-06-07",53.3,59.36,52.375,58.83,541400.0],["2022-06-08",58.32,59.9,55.46,56.68,508800.0],["2022-06-09",55.74,56.82,53.02,53.37,454900.0],["2022-06-10",51.81,52.63,49.48,50.94,486000.0],["2022-06-13",48.02,48.53,44.75,45.38,700600.0],["2022-06-14",46.0,48.33,44.37,46.98,457600.0],["2022-06-15",48.04,52.42,47.19,50.81,542400.0],["2022-06-16",48.19,49.61,46.31,48.1,515000.0],["2022-06-17",49.13,53.68,49.08,52.33,1035600.0],["2022-06-21",52.69,55.99,52.69,54.58,440000.0],["2022-06-22",53.49,58.43,52.53,56.48,505700.0],["2022-06-23",57.04,61.81,55.91,61.09,579800.0],["2022-06-24",61.87,69.8,61.29,69.63,1632000.0],["2022-06-27",69.63,70.42,62.0,62.94,858500.0],["2022-06-28",62.49,63.78,57.61,59.14,473200.0],["2022-06-29",59.02,61.25,57.27,58.85,473000.0],["2022-06-30",57.57,59.12,54.26,58.07,680100.0],["2022-07-01",57.89,60.15,56.8,58.28,479400.0],["2022-07-05",57.68,63.13,55.7,63.12,389000.0],["2022-07-06",63.98,65.62,60.03,62.43,388600.0],["2022-07-07",62.0,65.24,62.0,64.88,327400.0],["2022-07-08",62.93,66.35,62.06,65.03,271200.0],["2022-07-11",63.43,64.31,61.21,62.33,264500.0],["2022-07-12",62.45,64.74,57.45,58.92,369600.0],["2022-07-13",56.71,60.86,55.45,58.27,221200.0],["2022-07-14",56.77,56.92,50.57,54.47,617500.0],["2022-07-15",56.13,56.49,53.33,56.05,639700.0],["2022-07-18",57.4,58.92,55.32,55.45,404300.0],["2022-07-19",56.81,56.81,52.74,53.93,607600.0],["2022-07-20",54.47,59.1,54.47,58.07,504000.0],["2022-07-21",57.88,60.49,57.36,59.74,393000.0],["2022-07-22",59.06,60.43,53.71,54.36,668900.0],["2022-07-25",54.1,54.64,51.93,54.24,367000.0],["2022-07-26",53.78,53.84,48.57,49.29,740200.0],["2022-07-27",50.33,53.31,49.96,52.65,502400.0],["2022-07-28",52.12,54.42,50.575,51.59,695200.0],["2022-07-29",51.73,54.27,51.64,52.1,652400.0],["2022-08-01",51.37,55.55,49.9,51.93,566000.0],["2022-08-02",50.6,52.61,49.98,52.0,902800.0],["2022-08-03",55.97,59.535,52.87,58.91,1176000.0],["2022-08-04",58.02,59.28,56.33,58.27,473100.0],["2022-08-05",56.7,61.52,56.24,61.37,512000.0],["2022-08-08",61.65,66.31,61.06,64.26,674700.0],["2022-08-09",62.41,63.73,60.79,63.24,382200.0],["2022-08-10",66.72,66.96,64.27,66.8,451000.0],["2022-08-11",67.76,68.38,63.89,64.54,597800.0],["2022-08-12",64.8,66.5,63.42,66.18,236400.0],["2022-08-15",65.53,67.29,64.33,64.94,316900.0],["2022-08-16",64.22,64.35,61.71,64.0,369700.0],["2022-08-17",61.95,62.775,60.49,61.23,258000.0],["2022-08-18",60.65,63.65,60.01,62.86,279000.0],["2022-08-19",60.98,61.92,60.28,60.34,511600.0],["2022-08-22",59.08,60.04,58.024,59.66,302700.0],["2022-08-23",60.08,62.25,59.75,59.92,250500.0],["2022-08-24",60.84,62.935,59.9,61.37,225800.0],["2022-08-25",62.14,63.09,60.94,62.94,194700.0],["2022-08-26",63.09,64.38,58.844,59.99,335000.0],["2022-08-29",58.5,60.71,57.42,57.51,329800.0],["2022-08-30",58.45,59.61,56.44,58.51,343800.0],["2022-08-31",59.55,61.975,58.26,60.04,403000.0],["2022-09-01",58.05,58.05,55.264,57.53,491800.0],["2022-09-02",59.39,60.37,55.84,56.61,469400.0],["2022-09-06",56.39,57.45,54.43,56.86,283700.0],["2022-09-07",57.03,59.9,56.53,59.68,304500.0],["2022-09-08",58.24,61.38,57.35,61.31,264800.0],["2022-09-09",62.7,66.88,62.3,66.29,448200.0],["2022-09-12",66.29,69.55,65.023,68.15,559300.0],["2022-09-13",63.35,64.3,61.57,61.94,366100.0],["2022-09-14",61.98,62.485,60.19,62.12,392700.0],["2022-09-15",60.33,66.64,60.15,66.47,501600.0],["2022-09-16",64.62,67.1,63.59,65.16,715400.0],["2022-09-19",64.24,67.5,64.24,67.41,406600.0],["2022-09-20",66.34,67.61,65.25,66.08,491300.0],["2022-09-21",66.64,69.36,65.36,65.48,379400.0],["2022-09-22",64.76,65.23,58.055,59.77,432400.0],["2022-09-23",58.65,59.645,57.04,57.86,409100.0],["2022-09-26",57.51,61.795,57.21,58.62,509300.0],["2022-09-27",60.25,61.74,58.165,60.19,313000.0],["2022-09-28",59.99,63.81,59.66,63.21,250100.0],["2022-09-29",60.96,61.71,58.213,60.09,489000.0],["2022-09-30",59.65,64.34,59.05,60.68,439200.0],["2022-10-03",60.68,63.95,60.09,63.45,276500.0],["2022-10-04",66.13,69.375,65.64,68.49,459300.0],["2022-10-05",66.43,68.5,65.5,67.46,470200.0],["2022-10-06",67.5,69.45,67.11,69.13,461000.0],["2022-10-07",67.32,67.32,60.95,61.98,371700.0],["2022-10-10",61.79,61.79,53.7,55.34,609500.0],["2022-10-11",54.58,57.81,52.26,55.17,770200.0],["2022-10-12",55.06,55.305,51.74,51.93,925900.0],["2022-10-13",48.93,56.09,47.52,55.4,721100.0],["2022-10-14",56.61,57.66,52.795,54.19,355600.0],["2022-10-17",57.83,60.764,57.67,60.18,755600.0],["2022-10-18",63.66,65.05,59.28,60.51,554100.0],["2022-10-19",59.51,60.82,56.97,58.15,372400.0],["2022-10-20",58.16,61.19,57.105,58.06,284400.0],["2022-10-21",57.9,58.757,54.37,58.18,451900.0],["2022-10-24",58.18,58.18,55.64,57.62,265400.0],["2022-10-25",58.08,60.8,57.15,58.86,514400.0],["2022-10-26",58.05,60.3,56.15,56.38,457400.0],["2022-10-27",56.88,60.99,56.88,59.48,399300.0],["2022-10-28",59.61,60.5,57.56,60.46,443300.0],["2022-10-31",59.68,60.72,58.93,60.33,399000.0],["2022-11-01",61.64,62.34,55.79,55.94,355100.0],["2022-11-02",56.49,56.49,46.62,47.03,1281800.0],["2022-11-03",47.66,49.82,46.42,47.66,882700.0],["2022-11-04",48.05,54.015,46.24,47.91,1714300.0],["2022-11-07",48.73,52.575,45.69,51.49,1006400.0],["2022-11-08",52.08,53.91,49.039,53.08,572800.0],["2022-11-09",51.94,54.45,50.925,54.0,598600.0],["2022-11-10",60.0,65.8,59.525,64.3,937600.0],["2022-11-11",63.9,69.62,61.37,68.97,1022800.0],["2022-11-14",67.71,67.71,64.47,65.79,605800.0],["2022-11-15",68.28,68.79,63.9,67.54,498400.0],["2022-11-16",66.49,66.49,61.02,62.11,717700.0],["2022-11-17",61.0,63.27,59.0,62.3,430200.0],["2022-11-18",64.52,64.52,58.82,59.25,460100.0],["2022-11-21",57.73,60.75,57.35,60.17,481200.0],["2022-11-22",60.0,61.06,58.1,60.63,428000.0],["2022-11-23",60.2,61.55,59.55,60.48,406300.0],["2022-11-25",59.91,60.18,58.11,59.63,228700.0],["2022-11-28",58.78,60.385,57.61,57.86,670400.0],["2022-11-29",57.97,60.13,52.675,55.16,564100.0],["2022-11-30",55.53,59.84,54.9,59.3,783400.0],["2022-12-01",59.94,60.757,56.93,59.6,440000.0],["2022-12-02",58.31,62.178,55.709,62.02,564700.0],["2022-12-05",61.57,62.465,59.02,60.08,556800.0],["2022-12-06",59.61,60.55,57.061,57.89,526700.0],["2022-12-07",57.33,59.99,55.69,56.08,387900.0],["2022-12-08",56.86,61.03,55.85,59.21,521800.0],["2022-12-09",59.06,59.99,57.27,59.17,385900.0],["2022-12-12",59.08,63.245,58.57,61.32,554600.0],["2022-12-13",66.53,67.91,62.42,65.29,820200.0],["2022-12-14",64.99,66.45,62.8,64.28,822800.0],["2022-12-15",62.0,62.13,56.83,59.17,1042200.0],["2022-12-16",58.47,62.33,57.56,59.29,1160100.0],["2022-12-19",58.84,59.56,54.97,56.01,870800.0],["2022-12-20",55.06,58.12,54.335,56.86,443600.0],["2022-12-21",57.24,58.5,55.26,57.71,481700.0],["2022-12-22",56.38,57.91,55.61,57.1,437700.0],["2022-12-23",56.5,56.51,54.57,55.98,225500.0],["2022-12-27",55.84,55.84,52.54,53.5,468700.0],["2022-12-28",53.36,54.36,51.51,51.75,321700.0],["2022-12-29",52.76,57.47,52.01,56.1,652500.0],["2022-12-30",54.27,57.1,54.27,56.46,411100.0],["2023-01-03",57.79,58.84,54.91,57.93,857100.0],["2023-01-04",59.29,59.46,55.625,56.48,434200.0],["2023-01-05",55.06,55.65,52.33,53.2,463300.0],["2023-01-06",53.59,53.84,51.18,51.66,495300.0],["2023-01-09",52.45,54.03,51.43,52.83,901600.0],["2023-01-10",52.49,55.03,51.42,54.59,412000.0],["2023-01-11",55.0,59.84,54.35,59.49,750600.0],["2023-01-12",59.91,60.535,58.145,59.32,653200.0],["2023-01-13",58.06,58.65,56.05,57.82,613000.0],["2023-01-17",57.36,59.67,56.43,59.48,712200.0],["2023-01-18",61.86,63.72,59.56,62.23,913800.0],["2023-01-19",61.24,62.518,58.71,58.76,502300.0],["2023-01-20",59.98,62.2,59.18,60.07,421000.0],["2023-01-23",60.2,63.07,59.31,62.92,358300.0],["2023-01-24",62.3,64.876,61.863,63.42,477900.0],["2023-01-25",60.82,64.37,58.03,63.77,563300.0],["2023-01-26",65.59,66.5,62.11,64.62,551400.0],["2023-01-27",64.74,66.08,62.86,65.63,562300.0],["2023-01-30",64.13,65.19,62.26,63.1,298900.0],["2023-01-31",63.43,64.85,62.93,63.97,447600.0],["2023-02-01",63.68,64.66,60.08,64.35,1287800.0],["2023-02-02",67.54,74.07,67.535,70.9,1718400.0],["2023-02-03",67.58,71.16,64.07,64.22,860100.0],["2023-02-06",62.96,64.68,61.96,62.2,528000.0],["2023-02-07",61.87,64.19,59.795,64.05,493600.0],["2023-02-08",64.56,64.99,61.7,62.08,423800.0],["2023-02-09",63.35,64.86,61.14,61.45,598600.0],["2023-02-10",60.08,61.26,59.81,60.93,616700.0],["2023-02-13",59.46,62.25,59.21,60.95,699600.0],["2023-02-14",59.66,64.48,58.43,61.95,570200.0],["2023-02-15",61.13,65.09,60.79,64.81,388700.0],["2023-02-16",62.87,63.84,61.08,62.3,438300.0],["2023-02-17",62.01,62.07,60.37,60.99,623200.0],["2023-02-21",59.13,60.13,57.79,58.63,847200.0],["2023-02-22",64.47,68.3,61.638,63.4,2121700.0],["2023-02-23",64.84,64.84,61.68,64.13,794900.0],["2023-02-24",62.17,63.63,60.39,62.3,723000.0],["2023-02-27",63.46,64.2,61.155,61.65,467700.0],["2023-02-28",61.66,63.555,60.74,60.98,373600.0],["2023-03-01",61.28,62.03,60.48,60.88,324500.0],["2023-03-02",61.13,63.81,60.21,63.51,428800.0],["2023-03-03",64.37,66.46,63.01,66.37,654900.0],["2023-03-06",66.37,66.5,64.75,65.59,408300.0],["2023-03-07",66.0,67.418,64.77,65.43,525700.0],["2023-03-08",65.45,65.484,63.075,63.6,508900.0],["2023-03-09",64.24,64.47,59.87,60.13,395200.0],["2023-03-10",58.88,59.0,55.04,57.03,865200.0],["2023-03-13",56.17,59.92,54.65,57.61,646200.0],["2023-03-14",59.28,60.93,57.59,59.245,432100.0],["2023-03-15",58.41,60.82,57.96,60.67,436700.0],["2023-03-16",59.81,61.55,58.71,60.04,553100.0],["2023-03-17",59.52,61.7,58.77,61.09,709100.0],["2023-03-20",60.89,62.32,59.35,62.15,417500.0],["2023-03-21",63.18,65.9,62.69,65.24,540500.0],["2023-03-22",64.88,65.3,62.15,62.27,313900.0],["2023-03-23",63.33,66.15,63.24,64.92,550300.0],["2023-03-24",64.59,65.02,60.85,61.69,491900.0],["2023-03-27",61.99,62.61,59.82,59.9,583200.0],["2023-03-28",59.55,59.96,57.1,57.15,671900.0],["2023-03-29",58.25,58.92,56.65,58.09,799700.0],["2023-03-30",59.22,59.87,57.933,58.8,520000.0],["2023-03-31",59.36,62.605,59.09,60.88,646300.0],["2023-04-03",59.55,59.75,56.77,58.91,1028800.0],["2023-04-04",59.5,59.5,57.465,57.99,863700.0],["2023-04-05",57.21,57.21,49.76,53.61,2286200.0],["2023-04-06",53.51,53.53,51.77,52.39,1030700.0],["2023-04-10",51.64,51.91,49.53,51.63,817400.0],["2023-04-11",51.6,52.8,50.85,52.62,799100.0],["2023-04-12",53.48,54.02,51.34,51.93,1051200.0],["2023-04-13",53.03,53.72,51.46,51.6,906900.0],["2023-04-14",51.35,52.36,50.53,52.06,809000.0],["2023-04-17",52.22,53.94,51.79,53.84,688200.0],["2023-04-18",54.57,54.92,53.45,53.89,642200.0],["2023-04-19",53.2,53.815,51.91,53.39,565900.0],["2023-04-20",52.75,54.45,51.86,52.36,673400.0],["2023-04-21",52.28,53.27,51.9,52.74,653500.0],["2023-04-24",52.32,52.95,50.84,51.75,564000.0],["2023-04-25",51.27,51.96,50.04,50.19,911300.0],["2023-04-26",51.34,52.64,50.69,51.03,783200.0],["2023-04-27",51.79,51.8,49.91,50.04,634800.0],["2023-04-28",49.5,49.87,48.3,49.26,810600.0],["2023-05-01",48.85,50.24,48.27,50.15,1067000.0],["2023-05-02",49.74,49.74,47.72,48.32,1609100.0],["2023-05-03",37.0,42.78,37.0,42.455,6738200.0],["2023-05-04",42.94,43.0,37.23,38.535,3286100.0],["2023-05-05",39.44,41.13,38.805,39.48,2306200.0],["2023-05-08",39.81,40.94,39.32,40.34,892700.0],["2023-05-09",39.82,40.985,39.82,40.84,578900.0],["2023-05-10",41.59,43.215,41.3,42.44,1045500.0],["2023-05-11",42.16,42.54,40.65,42.015,822600.0],["2023-05-12",42.02,42.34,41.25,41.56,594700.0],["2023-05-15",41.49,43.92,41.345,43.56,598300.0],["2023-05-16",43.08,43.585,42.55,43.46,541300.0],["2023-05-17",43.82,44.2,42.2,44.02,711700.0],["2023-05-18",44.02,45.25,43.451,44.3,516000.0],["2023-05-19",44.48,44.6,43.37,43.905,667500.0],["2023-05-22",43.99,46.8,43.367,46.21,974000.0],["2023-05-23",45.71,46.31,45.175,45.26,1071400.0],["2023-05-24",44.61,45.62,43.94,45.1,533800.0],["2023-05-25",45.67,46.69,42.5,42.63,820400.0],["2023-05-26",42.63,44.29,42.53,43.56,516900.0],["2023-05-30",44.37,45.5,42.82,43.48,705300.0],["2023-05-31",43.3,43.59,41.94,43.31,1412200.0],["2023-06-01",42.82,43.865,42.2,43.14,582500.0],["2023-06-02",44.04,44.81,42.88,43.36,641200.0],["2023-06-05",42.87,44.635,42.45,43.82,589500.0],["2023-06-06",43.52,48.21,43.52,47.61,1581300.0],["2023-06-07",47.79,49.51,47.32,47.39,817400.0],["2023-06-08",47.12,48.33,46.25,48.16,452800.0],["2023-06-09",48.93,49.99,47.43,47.56,612400.0],["2023-06-12",47.56,49.47,47.5,49.34,588500.0],["2023-06-13",50.0,52.46,49.39,52.1,948500.0],["2023-06-14",52.35,52.99,51.15,51.84,666800.0],["2023-06-15",50.84,52.38,50.1,51.75,657000.0],["2023-06-16",52.77,52.77,50.19,50.36,1202400.0],["2023-06-20",51.0,51.08,48.02,48.41,582500.0],["2023-06-21",47.89,48.09,46.01,47.055,740400.0],["2023-06-22",47.02,47.45,45.77,45.92,580500.0],["2023-06-23",44.98,45.41,44.18,44.28,953500.0],["2023-06-26",44.24,45.53,43.83,44.04,694000.0],["2023-06-27",44.8,46.66,44.19,46.39,708300.0],["2023-06-28",46.54,48.455,45.9,47.04,591900.0],["2023-06-29",46.95,47.66,46.05,46.94,552400.0],["2023-06-30",47.51,48.02,45.89,46.16,742400.0],["2023-07-03",46.16,47.15,45.61,46.36,314500.0],["2023-07-05",45.93,46.78,44.8,46.65,431300.0],["2023-07-06",46.55,48.12,45.75,47.3,861900.0],["2023-07-07",47.03,47.97,47.03,47.49,538200.0],["2023-07-10",47.13,49.31,46.527,49.27,506700.0],["2023-07-11",49.58,50.31,48.775,49.42,760800.0],["2023-07-12",50.6,52.25,49.77,51.82,797500.0],["2023-07-13",52.49,55.8,52.04,55.11,984100.0],["2023-07-14",55.01,56.69,54.76,55.645,1055500.0],["2023-07-17",55.48,56.74,54.64,56.15,595900.0],["2023-07-18",56.35,56.61,54.85,55.22,833100.0],["2023-07-19",55.66,56.57,55.195,55.78,579700.0],["2023-07-20",55.07,56.14,52.58,52.7,651400.0],["2023-07-21",53.35,54.42,52.68,54.15,625200.0],["2023-07-24",54.33,54.63,51.27,51.5,640400.0],["2023-07-25",51.68,54.65,51.68,53.75,483300.0],["2023-07-26",53.21,56.58,53.21,56.4,699200.0],["2023-07-27",57.52,58.67,54.515,55.03,598100.0],["2023-07-28",56.23,56.97,55.245,55.68,296700.0],["2023-07-31",56.12,57.84,56.12,57.14,479000.0],["2023-08-01",56.32,56.51,55.495,56.13,401300.0],["2023-08-02",55.33,55.33,51.53,52.7,537800.0],["2023-08-03",52.61,53.74,52.32,53.38,743900.0],["2023-08-04",48.37,49.38,44.58,46.81,2311800.0],["2023-08-07",46.62,48.05,45.94,47.7,612700.0],["2023-08-08",46.36,47.32,45.58,46.67,781700.0],["2023-08-09",46.18,46.48,43.895,44.33,944200.0],["2023-08-10",45.06,45.31,43.835,45.25,1146500.0],["2023-08-11",44.62,45.715,44.48,44.97,425700.0],["2023-08-14",44.55,46.61,44.29,46.33,410400.0],["2023-08-15",46.05,47.79,45.505,46.35,506000.0],["2023-08-16",46.3,46.62,45.54,46.5,357400.0],["2023-08-17",46.2,46.2,44.81,45.35,494500.0],["2023-08-18",44.42,46.98,44.14,46.43,577200.0],["2023-08-21",46.49,47.3,44.95,45.75,531100.0],["2023-08-22",46.46,46.46,44.47,44.85,308900.0],["2023-08-23",45.1,47.32,44.55,46.95,460800.0],["2023-08-24",47.2,47.2,45.63,46.32,420400.0],["2023-08-25",46.56,48.25,46.39,47.42,426100.0],["2023-08-28",48.06,48.7,47.295,48.2,258000.0],["2023-08-29",47.94,50.7,47.8,50.03,410900.0],["2023-08-30",50.03,52.545,49.585,52.35,746200.0],["2023-08-31",52.43,53.95,52.3,53.54,698100.0],["2023-09-01",54.16,54.44,52.33,52.81,541100.0],["2023-09-05",52.37,52.95,52.02,52.88,300900.0],["2023-09-06",52.64,52.87,51.52,52.11,445100.0],["2023-09-07",50.81,51.455,50.535,51.15,463600.0],["2023-09-08",51.01,51.47,49.9,50.3,462000.0],["2023-09-11",50.64,51.07,49.92,50.64,259900.0],["2023-09-12",50.01,51.23,49.19,50.59,456500.0],["2023-09-13",50.02,50.65,48.985,49.49,505100.0],["2023-09-14",49.95,50.33,49.565,50.31,546700.0],["2023-09-15",50.11,50.35,49.12,49.64,676300.0],["2023-09-18",49.31,50.64,49.135,50.16,387700.0],["2023-09-19",49.91,50.12,48.86,49.38,554300.0],["2023-09-20",49.59,51.23,49.33,50.19,464700.0],["2023-09-21",49.35,49.35,47.5,48.8,995200.0],["2023-09-22",48.91,49.9,48.51,49.6,914600.0],["2023-09-25",49.06,49.97,48.76,49.25,971300.0],["2023-09-26",48.68,49.945,46.72,46.72,852900.0],["2023-09-27",46.8,48.16,46.42,47.52,719600.0],["2023-09-28",48.45,53.14,48.26,51.32,1409900.0],["2023-09-29",52.24,53.305,49.651,49.88,795100.0],["2023-10-02",49.7,50.15,49.12,49.4,519400.0],["2023-10-03",48.68,49.07,46.11,46.91,613900.0],["2023-10-04",46.71,48.12,46.065,48.06,787000.0],["2023-10-05",48.21,49.909,47.955,48.44,810900.0],["2023-10-06",47.64,49.75,47.305,48.6,650300.0],["2023-10-09",48.14,49.855,48.14,49.25,560200.0],["2023-10-10",49.19,51.87,49.19,50.85,487300.0],["2023-10-11",52.16,53.29,51.91,52.55,637100.0],["2023-10-12",52.84,53.0,50.03,50.49,295600.0],["2023-10-13",50.49,50.5,47.91,48.53,374400.0],["2023-10-16",48.99,51.18,48.37,50.07,271000.0],["2023-10-17",49.48,51.5,49.09,50.86,350700.0],["2023-10-18",50.1,50.82,48.72,48.8,334400.0],["2023-10-19",49.12,49.33,47.61,47.69,451100.0],["2023-10-20",47.9,47.9,44.81,45.05,673400.0],["2023-10-23",44.51,46.9,43.62,45.5,411100.0],["2023-10-24",46.39,47.35,44.96,45.6,408400.0],["2023-10-25",45.03,45.03,42.52,43.4,463500.0],["2023-10-26",43.5,43.57,41.67,43.21,299800.0],["2023-10-27",43.59,43.59,41.85,42.0,624800.0],["2023-10-30",42.67,43.69,41.975,42.8,437700.0],["2023-10-31",42.95,44.08,42.06,43.28,786300.0],["2023-11-01",43.01,43.31,41.48,42.63,787500.0],["2023-11-02",43.07,44.04,42.3,42.57,1880700.0],["2023-11-03",50.0,50.5,46.28,46.78,2100300.0],["2023-11-06",47.44,47.44,44.11,46.47,937600.0],["2023-11-07",46.92,50.19,46.44,49.63,803100.0],["2023-11-08",49.99,51.1,48.81,49.81,753300.0],["2023-11-09",50.48,50.83,47.12,47.2,659200.0],["2023-11-10",47.15,49.52,46.78,49.37,447400.0],["2023-11-13",48.81,48.91,47.53,48.04,504100.0],["2023-11-14",50.51,53.55,49.72,53.4,955900.0],["2023-11-15",53.91,56.49,53.13,55.87,1221900.0],["2023-11-16",55.14,55.14,51.9,52.51,974200.0],["2023-11-17",53.42,54.67,52.48,53.73,892200.0],["2023-11-20",54.0,56.295,53.64,55.35,653500.0],["2023-11-21",54.67,55.69,52.83,53.89,414300.0],["2023-11-22",54.8,55.0,53.44,53.65,317500.0],["2023-11-24",53.69,54.375,53.066,54.17,166900.0],["2023-11-27",53.63,55.31,53.6,54.29,322300.0],["2023-11-28",54.28,56.2,53.59,55.02,386600.0],["2023-11-29",56.36,58.91,56.36,57.77,734500.0],["2023-11-30",58.22,58.45,56.01,56.9,824100.0],["2023-12-01",57.13,60.14,55.53,59.78,903500.0],["2023-12-04",58.83,60.15,57.55,58.55,590500.0],["2023-12-05",57.57,58.08,55.65,56.5,726900.0],["2023-12-06",57.35,57.87,55.86,55.91,465600.0],["2023-12-07",55.39,56.103,53.972,54.75,592100.0],["2023-12-08",54.15,56.78,53.79,56.25,387400.0],["2023-12-11",56.13,57.71,55.59,57.48,646600.0],["2023-12-12",58.0,58.0,56.2,56.87,291700.0],["2023-12-13",56.84,58.6,55.12,57.95,359100.0],["2023-12-14",59.63,61.94,59.17,59.69,923600.0],["2023-12-15",60.18,60.18,58.235,59.95,1108400.0],["2023-12-18",60.27,63.87,60.02,63.3,963600.0],["2023-12-19",64.18,66.105,63.58,65.55,697900.0],["2023-12-20",65.54,67.67,62.91,63.07,608500.0],["2023-12-21",64.28,66.48,62.62,63.69,726200.0],["2023-12-22",64.0,65.04,60.79,62.14,717400.0],["2023-12-26",62.24,63.05,61.6,62.58,397300.0],["2023-12-27",62.93,63.58,61.56,63.29,456000.0],["2023-12-28",63.01,63.353,62.33,63.08,328900.0],["2023-12-29",62.22,63.75,61.26,61.44,386700.0],["2024-01-02",62.11,62.7,58.37,58.81,739900.0],["2024-01-03",56.78,58.34,55.71,55.94,804700.0],["2024-01-04",56.09,56.81,55.1,55.9,700500.0],["2024-01-05",55.2,57.11,55.06,55.75,456300.0],["2024-01-08",55.95,58.755,55.95,57.79,409400.0],["2024-01-09",56.47,58.85,56.47,58.71,335200.0],["2024-01-10",58.64,60.82,58.52,60.7,676500.0],["2024-01-11",60.9,61.235,57.79,58.68,552400.0],["2024-01-12",60.27,61.025,59.39,59.73,462600.0],["2024-01-16",58.53,61.66,58.09,61.58,512200.0],["2024-01-17",60.56,60.6,58.67,59.99,616400.0],["2024-01-18",60.87,61.47,58.49,60.07,385300.0],["2024-01-19",61.12,61.3,58.89,60.66,603500.0],["2024-01-22",61.88,64.9,61.74,63.64,594800.0],["2024-01-23",64.78,65.4,63.38,64.64,486200.0],["2024-01-24",65.85,65.85,63.185,63.8,427400.0],["2024-01-25",64.87,65.29,63.61,65.0,396500.0],["2024-01-26",65.58,66.415,63.51,63.73,493100.0],["2024-01-29",63.8,66.34,63.32,66.14,366200.0],["2024-01-30",65.99,65.99,63.76,64.35,300200.0],["2024-01-31",63.6,64.37,61.03,61.33,479100.0],["2024-02-01",62.19,62.68,60.462,62.0,561800.0],["2024-02-02",61.25,62.57,60.62,61.84,407500.0],["2024-02-05",61.18,61.18,58.71,59.3,652400.0],["2024-02-06",59.27,60.37,57.8,59.65,470200.0],["2024-02-07",60.84,61.58,59.379,60.74,293300.0],["2024-02-08",60.15,63.41,60.0,63.1,432600.0],["2024-02-09",64.45,66.86,64.065,65.99,661300.0],["2024-02-12",66.12,68.41,65.03,65.62,781700.0],["2024-02-13",61.98,64.14,60.7,62.72,672100.0],["2024-02-14",63.72,64.52,62.43,64.28,331000.0],["2024-02-15",65.25,65.86,63.14,64.91,383600.0],["2024-02-16",64.37,65.4,63.125,64.65,469500.0],["2024-02-20",63.36,64.84,62.935,64.48,1498900.0],["2024-02-21",62.0,67.33,58.0,61.27,2489400.0],["2024-02-22",62.38,64.91,61.2,64.65,839600.0],["2024-02-23",64.75,65.53,63.25,63.83,496600.0],["2024-02-26",63.77,65.32,59.56,60.64,1094800.0],["2024-02-27",61.57,63.0,61.06,62.57,488500.0],["2024-02-28",61.81,62.405,60.41,60.44,508100.0],["2024-02-29",61.73,63.17,61.29,61.82,651900.0],["2024-03-01",61.87,64.25,61.41,63.95,452500.0],["2024-03-04",64.36,64.91,62.73,64.08,489400.0],["2024-03-05",62.52,62.74,57.83,58.47,830100.0],["2024-03-06",59.4,60.12,58.13,59.1,422400.0],["2024-03-07",59.58,59.98,57.55,58.96,548700.0],["2024-03-08",60.06,61.32,58.69,58.74,315800.0],["2024-03-11",57.66,58.69,57.27,57.93,336100.0],["2024-03-12",58.36,58.36,55.85,56.19,530400.0],["2024-03-13",55.69,56.42,54.64,56.35,1136700.0],["2024-03-14",56.8,57.16,55.25,56.36,676600.0],["2024-03-15",56.0,56.83,54.64,56.38,1037600.0],["2024-03-18",56.73,57.1,55.505,56.62,514500.0],["2024-03-19",55.33,56.75,55.21,55.61,514300.0],["2024-03-20",55.44,57.77,55.11,57.33,452700.0],["2024-03-21",58.78,60.99,58.69,59.66,553600.0],["2024-03-22",59.4,61.05,59.155,60.3,418500.0],["2024-03-25",60.55,60.85,59.01,59.45,307000.0],["2024-03-26",60.47,60.79,58.5,59.65,503500.0],["2024-03-27",60.68,62.34,59.39,60.07,655400.0],["2024-03-28",59.79,61.34,58.945,59.71,444300.0],["2024-04-01",59.61,59.85,57.57,58.6,470300.0],["2024-04-02",56.79,57.22,56.0,56.62,320000.0],["2024-04-03",55.69,56.71,55.63,56.01,372900.0],["2024-04-04",57.12,58.11,55.8,56.02,442000.0],["2024-04-05",55.78,56.855,55.54,55.9,423900.0],["2024-04-08",56.12,57.6,55.47,57.2,464500.0],["2024-04-09",57.8,59.04,57.14,58.3,429000.0],["2024-04-10",55.5,56.62,55.06,55.84,344300.0],["2024-04-11",56.16,56.73,55.01,56.34,296900.0],["2024-04-12",55.54,56.58,55.48,56.27,522600.0],["2024-04-15",56.49,56.58,54.605,55.11,541900.0],["2024-04-16",53.16,53.36,50.71,52.95,2035000.0],["2024-04-17",52.62,53.5,52.02,52.16,831400.0],["2024-04-18",52.6,54.4,51.83,52.74,814700.0],["2024-04-19",52.56,52.75,50.3,50.98,574900.0],["2024-04-22",51.56,52.2,50.78,51.29,752300.0],["2024-04-23",51.04,53.96,51.04,52.12,716900.0],["2024-04-24",52.25,52.8,51.485,52.48,368000.0],["2024-04-25",50.97,52.065,50.11,51.36,432700.0],["2024-04-26",51.94,52.96,51.18,51.39,383200.0],["2024-04-29",51.67,52.49,51.39,52.03,608100.0],["2024-04-30",51.57,51.86,50.34,50.45,902800.0],["2024-05-01",50.44,51.72,48.71,49.91,760000.0],["2024-05-02",50.99,51.08,47.895,48.15,1392400.0],["2024-05-03",33.99,34.5,27.85,28.82,13470200.0],["2024-05-06",28.95,30.2,27.75,28.28,3160200.0],["2024-05-07",28.49,28.57,26.875,27.09,2764400.0],["2024-05-08",26.74,26.99,25.68,26.9,3063100.0],["2024-05-09",27.0,28.56,26.44,28.49,3013100.0],["2024-05-10",28.53,29.24,27.565,28.21,1612400.0],["2024-05-13",28.48,28.87,27.8,28.15,1612200.0],["2024-05-14",28.47,30.37,28.09,29.38,1658300.0],["2024-05-15",30.01,30.12,28.931,29.47,1123500.0],["2024-05-16",29.48,30.39,28.84,29.78,888900.0],["2024-05-17",29.95,30.01,29.08,29.93,783900.0],["2024-05-20",30.08,34.45,29.69,31.81,3930300.0],["2024-05-21",29.13,31.1,29.05,31.05,2360000.0],["2024-05-22",31.32,32.45,31.05,32.07,962100.0],["2024-05-23",32.31,32.809,31.67,31.92,887800.0],["2024-05-24",31.82,32.61,31.45,32.57,848900.0],["2024-05-28",32.62,33.71,31.98,33.05,768100.0],["2024-05-29",32.41,33.45,32.26,32.79,787500.0],["2024-05-30",32.65,33.0,32.23,32.53,631800.0],["2024-05-31",32.64,32.73,31.88,32.65,1160800.0],["2024-06-03",33.0,33.21,31.9,32.31,996900.0],["2024-06-04",32.44,32.71,31.82,32.59,1007100.0],["2024-06-05",32.89,33.96,32.583,33.92,727800.0],["2024-06-06",33.83,34.525,33.38,34.44,1265200.0],["2024-06-07",34.08,34.575,33.36,33.74,838600.0],["2024-06-10",33.27,34.46,33.22,34.21,579300.0],["2024-06-11",34.05,35.03,33.81,34.89,469400.0],["2024-06-12",35.91,36.98,34.61,35.09,700500.0],["2024-06-13",35.05,35.09,34.0,34.21,567000.0],["2024-06-14",34.19,34.53,33.74,33.99,503900.0],["2024-06-17",33.91,34.08,32.89,33.61,824800.0],["2024-06-18",33.4,33.81,33.094,33.55,496000.0],["2024-06-20",33.02,33.65,33.02,33.08,509100.0],["2024-06-21",32.94,33.15,32.37,33.02,1227900.0],["2024-06-24",32.84,33.16,32.11,32.21,564700.0],["2024-06-25",32.2,32.73,32.0,32.43,407600.0],["2024-06-26",32.29,33.48,32.28,33.06,353500.0],["2024-06-27",32.48,34.23,32.48,34.09,473400.0],["2024-06-28",34.33,35.87,33.59,35.68,2644600.0],["2024-07-01",35.65,37.33,35.575,37.27,962700.0],["2024-07-02",37.43,38.29,36.18,36.37,740900.0],["2024-07-03",36.17,36.52,35.78,36.11,350400.0],["2024-07-05",36.14,36.45,35.856,36.23,508000.0],["2024-07-08",36.19,36.4,35.47,36.28,474500.0],["2024-07-09",36.22,36.59,34.26,35.12,1202300.0],["2024-07-10",35.2,35.42,33.6,33.68,1514400.0],["2024-07-11",34.48,35.41,34.1,34.53,928800.0],["2024-07-12",34.37,35.46,34.28,35.45,419200.0],["2024-07-15",35.65,36.66,35.45,35.98,514500.0],["2024-07-16",36.5,37.34,36.12,37.3,566200.0],["2024-07-17",36.69,37.85,36.69,37.41,492700.0],["2024-07-18",37.45,37.84,35.89,36.29,317500.0],["2024-07-19",36.44,36.75,35.93,36.68,500500.0],["2024-07-22",36.86,37.42,35.928,37.25,442500.0],["2024-07-23",37.36,38.36,37.13,38.14,450800.0],["2024-07-24",38.01,38.5,36.92,36.94,379300.0],["2024-07-25",37.03,38.715,36.77,38.2,658600.0],["2024-07-26",39.0,39.0,37.82,38.92,384600.0],["2024-07-29",39.07,39.51,38.22,38.37,369200.0],["2024-07-30",38.29,39.07,37.7,38.9,529400.0],["2024-07-31",39.5,39.745,38.7,39.07,618500.0],["2024-08-01",38.31,38.96,37.03,37.26,998500.0],["2024-08-02",34.23,35.17,32.43,32.93,1049500.0],["2024-08-05",31.02,31.915,30.19,31.12,905300.0],["2024-08-06",31.01,31.34,29.74,30.51,932700.0],["2024-08-07",31.21,31.77,29.91,30.14,1103300.0],["2024-08-08",30.56,31.49,29.64,31.16,852000.0],["2024-08-09",31.2,32.08,31.152,31.71,353600.0],["2024-08-12",31.77,32.21,31.01,31.17,329400.0],["2024-08-13",31.3,32.16,31.3,32.11,589400.0],["2024-08-14",32.21,32.468,30.88,31.33,735100.0],["2024-08-15",32.03,33.47,32.0,33.07,373000.0],["2024-08-16",32.96,33.49,32.83,33.24,583800.0],["2024-08-19",33.29,34.22,33.29,34.14,378900.0],["2024-08-20",34.3,34.535,33.55,34.0,335400.0],["2024-08-21",34.19,34.19,33.39,33.92,333300.0],["2024-08-22",32.33,32.96,31.68,31.81,479800.0],["2024-08-23",32.23,33.035,31.815,32.91,716400.0],["2024-08-26",33.23,33.503,32.63,33.2,415200.0],["2024-08-27",32.73,33.0,31.8,32.02,369700.0],["2024-08-28",31.86,31.92,31.0,31.17,271800.0],["2024-08-29",31.67,32.458,31.46,31.85,243900.0],["2024-08-30",32.12,32.135,30.965,31.1,534000.0],["2024-09-03",30.67,30.73,29.22,29.27,638400.0],["2024-09-04",28.93,29.8,28.63,29.09,502200.0],["2024-09-05",28.97,29.007,27.36,28.29,681300.0],["2024-09-06",28.52,29.2,27.07,27.08,412700.0],["2024-09-09",27.13,27.81,26.05,26.11,651600.0],["2024-09-10",26.15,26.915,25.18,25.41,1227100.0],["2024-09-11",25.24,26.12,25.053,25.91,1044800.0],["2024-09-12",26.19,27.17,25.99,26.8,1483800.0],["2024-09-13",27.18,28.08,27.01,27.79,544100.0],["2024-09-16",27.82,28.34,27.49,27.93,396800.0],["2024-09-17",28.45,28.88,28.19,28.67,518600.0],["2024-09-18",28.66,29.275,28.52,28.62,330700.0],["2024-09-19",29.9,29.9,28.89,29.02,261600.0],["2024-09-20",29.02,29.07,28.14,28.38,1054400.0],["2024-09-23",28.7,28.89,28.13,28.83,299800.0],["2024-09-24",29.03,29.62,28.25,28.55,387300.0],["2024-09-25",28.38,28.6,28.15,28.45,390000.0],["2024-09-26",29.14,29.29,28.58,29.17,465800.0],["2024-09-27",29.36,29.58,28.9,29.07,252200.0],["2024-09-30",28.88,29.195,28.71,29.07,386200.0],["2024-10-01",29.03,29.07,28.02,28.4,369600.0],["2024-10-02",28.28,28.85,28.1,28.57,554100.0],["2024-10-03",28.29,28.96,28.27,28.33,335300.0],["2024-10-04",29.03,29.65,28.675,29.34,278100.0],["2024-10-07",29.19,29.19,27.893,28.15,335800.0],["2024-10-08",28.03,28.51,27.76,27.86,234000.0],["2024-10-09",27.76,28.5,27.76,28.4,314600.0],["2024-10-10",27.9,29.1,27.745,28.3,586300.0],["2024-10-11",28.08,29.15,27.98,28.9,301900.0],["2024-10-14",29.04,29.04,28.34,28.45,309400.0],["2024-10-15",28.45,29.86,28.35,29.32,326400.0],["2024-10-16",29.45,29.545,28.61,28.73,241100.0],["2024-10-17",28.82,28.82,28.14,28.3,190700.0],["2024-10-18",28.53,28.915,28.02,28.14,233900.0],["2024-10-21",28.14,28.66,27.84,28.35,350100.0],["2024-10-22",28.29,28.5,27.665,27.76,232200.0],["2024-10-23",27.67,27.888,26.52,27.05,340300.0],["2024-10-24",27.5,27.88,27.15,27.33,418800.0],["2024-10-25",27.6,28.88,26.73,26.81,356800.0],["2024-10-28",27.26,27.345,26.85,27.1,471300.0],["2024-10-29",26.92,27.69,26.735,27.44,429900.0],["2024-10-30",27.26,27.85,26.99,27.08,380900.0],["2024-10-31",26.98,27.19,25.92,26.49,428000.0],["2024-11-01",26.7,27.23,26.375,26.97,396200.0],["2024-11-04",26.52,28.14,26.52,27.59,484100.0],["2024-11-05",27.54,28.15,27.045,27.5,467700.0],["2024-11-06",29.16,29.92,28.53,29.31,656600.0],["2024-11-07",29.37,31.13,29.37,31.0,1003900.0],["2024-11-08",29.02,29.04,25.51,26.71,1504300.0],["2024-11-11",26.81,28.615,26.81,28.6,849700.0],["2024-11-12",28.57,29.94,28.51,28.79,924600.0],["2024-11-13",28.79,29.72,28.71,28.97,744800.0],["2024-11-14",29.01,29.32,28.28,28.76,544300.0],["2024-11-15",29.08,29.08,27.72,28.64,528100.0],["2024-11-18",28.78,29.0,28.28,28.61,683700.0],["2024-11-19",28.01,29.14,27.79,29.09,333300.0],["2024-11-20",29.35,30.19,29.14,29.63,320700.0],["2024-11-21",30.05,30.61,29.28,30.32,359100.0],["2024-11-22",30.45,32.34,30.45,32.1,393000.0],["2024-11-25",32.58,33.76,32.505,32.89,554100.0],["2024-11-26",32.19,33.14,31.92,32.6,618800.0],["2024-11-27",32.7,33.31,31.59,31.69,405300.0],["2024-11-29",31.92,32.125,31.65,32.02,240400.0],["2024-12-02",32.1,32.12,30.17,31.45,466600.0],["2024-12-03",31.17,31.74,30.52,31.12,422100.0],["2024-12-04",31.3,32.89,30.825,32.0,909500.0],["2024-12-05",32.0,32.58,31.0,32.03,452400.0],["2024-12-06",32.51,33.48,32.34,32.43,390700.0],["2024-12-09",32.57,33.5,31.915,33.22,509300.0],["2024-12-10",33.13,33.41,32.08,32.86,631200.0],["2024-12-11",33.29,35.06,32.72,34.8,675100.0],["2024-12-12",34.62,35.22,34.0,35.03,621800.0],["2024-12-13",34.87,35.479,33.74,33.93,630100.0],["2024-12-16",33.68,36.3,33.62,36.24,583200.0],["2024-12-17",36.19,36.24,34.515,34.7,600500.0],["2024-12-18",35.36,35.641,32.82,33.06,723300.0],["2024-12-19",33.69,35.0,31.79,32.36,717500.0],["2024-12-20",31.69,33.1,31.565,32.45,1291900.0],["2024-12-23",32.5,32.95,31.86,32.06,438200.0],["2024-12-24",32.1,32.59,31.861,32.41,176700.0],["2024-12-26",32.13,32.435,31.95,31.95,267100.0],["2024-12-27",31.76,32.03,30.83,31.41,425900.0],["2024-12-30",31.34,31.34,30.447,31.12,483600.0],["2024-12-31",31.6,31.79,30.39,30.71,423000.0],["2025-01-02",31.17,31.26,30.3,30.69,558900.0],["2025-01-03",31.09,32.77,31.05,32.35,416600.0],["2025-01-06",32.94,33.438,31.855,32.0,342800.0],["2025-01-07",32.09,32.735,31.33,31.61,453900.0],["2025-01-08",31.22,32.1,30.92,31.68,412300.0],["2025-01-10",31.04,31.44,30.18,30.5,590700.0],["2025-01-13",30.27,30.66,29.479,30.38,436300.0],["2025-01-14",30.81,31.39,30.19,30.72,263400.0],["2025-01-15",31.6,32.18,31.21,31.62,436000.0],["2025-01-16",31.86,33.38,31.28,32.27,1192100.0],["2025-01-17",32.73,32.915,32.22,32.62,591600.0],["2025-01-21",33.11,33.51,32.83,33.03,433800.0],["2025-01-22",33.07,33.499,32.61,33.07,344100.0],["2025-01-23",32.8,33.64,32.78,33.5,476800.0],["2025-01-24",33.59,33.98,33.27,33.28,335100.0],["2025-01-27",32.69,34.81,32.66,33.44,554700.0],["2025-01-28",33.51,35.18,33.16,34.03,828800.0],["2025-01-29",33.92,34.37,32.81,33.63,538700.0],["2025-01-30",33.67,33.89,32.89,33.1,486400.0],["2025-01-31",33.49,34.07,32.39,32.67,460300.0],["2025-02-03",32.02,34.375,31.79,33.13,689900.0],["2025-02-04",33.08,33.83,33.04,33.54,595200.0],["2025-02-05",33.64,33.77,33.15,33.37,376500.0],["2025-02-06",33.45,33.53,31.92,32.6,1848400.0],["2025-02-07",32.9,32.9,31.27,31.58,510100.0],["2025-02-10",32.05,33.03,31.73,32.95,607800.0],["2025-02-11",32.6,33.345,32.57,33.14,305600.0],["2025-02-12",32.51,33.58,31.85,33.5,341800.0],["2025-02-13",33.85,33.97,30.865,31.42,772400.0],["2025-02-14",31.63,31.95,30.7,30.97,395000.0],["2025-02-18",31.07,32.05,30.19,30.77,507500.0],["2025-02-19",30.59,30.92,29.56,29.61,451200.0],["2025-02-20",29.54,29.79,28.43,28.96,545300.0],["2025-02-21",29.32,29.32,28.16,28.41,605600.0],["2025-02-24",28.5,28.77,27.35,27.93,500400.0],["2025-02-25",27.87,28.68,27.18,27.25,702300.0],["2025-02-26",26.12,28.16,25.965,28.09,1250700.0],["2025-02-27",28.24,29.01,27.22,27.35,864400.0],["2025-02-28",27.21,27.79,26.02,26.52,910000.0],["2025-03-03",26.66,27.809,26.66,26.96,1140800.0],["2025-03-04",26.35,27.01,25.78,26.66,791000.0],["2025-03-05",26.58,27.04,26.06,26.71,645800.0],["2025-03-06",26.24,26.375,25.44,25.56,876100.0],["2025-03-07",25.28,25.61,24.0,24.53,1326100.0],["2025-03-10",24.09,24.27,22.953,23.44,1060300.0],["2025-03-11",23.25,23.88,23.1,23.43,964200.0],["2025-03-12",23.95,24.19,23.4,23.7,710300.0],["2025-03-13",23.68,23.83,23.315,23.57,600500.0],["2025-03-14",23.72,24.08,23.55,23.97,774100.0],["2025-03-17",24.1,25.0,24.015,24.51,579000.0],["2025-03-18",24.14,25.09,24.0,24.97,445300.0],["2025-03-19",24.73,25.63,24.62,25.21,370500.0],["2025-03-20",25.13,25.62,24.85,25.09,671900.0],["2025-03-21",24.68,25.47,24.48,25.17,780500.0],["2025-03-24",25.45,25.56,24.96,25.27,416300.0],["2025-03-25",25.36,25.425,24.97,25.33,371400.0],["2025-03-26",25.35,25.809,24.17,24.4,472500.0],["2025-03-27",24.17,24.575,23.44,23.51,330000.0],["2025-03-28",23.47,23.76,22.12,22.52,834900.0],["2025-03-31",22.01,22.29,21.51,21.99,1123900.0],["2025-04-01",21.93,22.3,21.69,22.0,537200.0],["2025-04-02",21.67,22.78,21.55,22.54,618300.0],["2025-04-03",21.44,21.525,19.21,20.73,1650000.0],["2025-04-04",20.0,20.33,19.48,20.22,1230400.0],["2025-04-07",19.32,20.895,18.72,19.94,1267700.0],["2025-04-08",20.59,21.5,18.9,19.2,1052700.0],["2025-04-09",19.16,21.48,18.94,21.17,2052100.0],["2025-04-10",20.76,21.98,19.555,19.84,888100.0],["2025-04-11",20.57,20.57,18.92,19.66,462500.0],["2025-04-14",20.08,20.395,19.065,19.38,384000.0],["2025-04-15",19.72,20.95,19.0,19.23,638000.0],["2025-04-16",18.82,19.7,18.82,19.36,703000.0],["2025-04-17",19.13,19.68,19.13,19.64,465000.0],["2025-04-21",19.27,19.27,18.52,18.88,728400.0],["2025-04-22",19.18,19.47,18.73,19.31,690500.0],["2025-04-23",20.01,20.86,19.36,19.53,621800.0],["2025-04-24",19.7,20.99,19.7,20.99,644200.0],["2025-04-25",20.92,21.5,20.52,21.45,418200.0],["2025-04-28",21.5,21.72,21.01,21.07,438700.0],["2025-04-29",21.12,21.49,21.05,21.38,517300.0],["2025-04-30",20.86,21.03,20.525,20.91,630600.0],["2025-05-01",21.475,21.475,20.85,21.05,663200.0],["2025-05-02",21.32,21.84,21.06,21.44,467500.0],["2025-05-05",21.25,21.71,20.775,21.14,415300.0],["2025-05-06",20.76,21.2,20.34,20.77,602500.0],["2025-05-07",20.92,20.98,20.37,20.64,1115600.0],["2025-05-08",20.9,21.85,20.71,21.81,790600.0],["2025-05-09",24.38,24.74,22.96,23.9,1527000.0],["2025-05-12",25.15,25.48,24.31,24.49,1087100.0],["2025-05-13",24.55,24.9,23.915,24.38,984200.0],["2025-05-14",24.4,24.9,24.15,24.2,715500.0],["2025-05-15",24.07,24.359,23.55,23.75,832400.0],["2025-05-16",23.95,24.0,23.7,23.9,620900.0],["2025-05-19",23.4,23.555,23.09,23.14,553500.0],["2025-05-20",23.03,23.05,22.35,22.54,1218200.0],["2025-05-21",22.23,22.48,21.4,21.55,977600.0],["2025-05-22",21.57,21.87,21.21,21.69,659100.0],["2025-05-23",21.11,21.62,21.11,21.32,675200.0],["2025-05-27",21.7,22.255,21.3,21.51,842000.0],["2025-05-28",21.64,21.83,21.26,21.44,809900.0],["2025-05-29",21.68,21.78,21.25,21.57,515800.0],["2025-05-30",21.49,22.02,21.28,21.83,949900.0],["2025-06-02",21.78,22.0,21.2,21.7,521200.0],["2025-06-03",21.13,22.11,20.67,22.11,1092700.0],["2025-06-04",22.06,22.485,21.67,22.02,795000.0],["2025-06-05",22.21,22.5,21.71,21.86,443900.0],["2025-06-06",21.94,22.035,21.532,21.72,418100.0],["2025-06-09",22.05,22.27,21.79,21.88,412700.0],["2025-06-10",22.0,22.505,21.875,22.46,398900.0],["2025-06-11",22.53,22.59,21.1,21.29,799000.0],["2025-06-12",21.27,21.46,20.73,20.79,695700.0],["2025-06-13",20.29,20.585,20.07,20.3,478200.0],["2025-06-16",20.41,20.69,20.23,20.6,911600.0],["2025-06-17",20.42,20.78,20.24,20.55,775500.0],["2025-06-18",20.51,20.75,19.99,20.07,483400.0],["2025-06-20",20.25,20.25,19.625,19.73,733300.0],["2025-06-23",19.86,20.17,19.32,20.11,542200.0],["2025-06-24",20.43,20.715,20.14,20.54,577200.0],["2025-06-25",20.59,20.7,20.19,20.24,488500.0],["2025-06-26",20.24,20.505,19.88,20.32,700300.0],["2025-06-27",20.34,20.5,20.01,20.35,1052700.0],["2025-06-30",20.47,21.14,20.42,20.91,677700.0],["2025-07-01",20.82,21.63,20.47,21.13,623000.0],["2025-07-02",21.07,21.16,20.66,20.77,448700.0],["2025-07-03",21.0,21.35,20.83,21.2,311100.0],["2025-07-07",21.01,21.465,20.8,20.94,509800.0],["2025-07-08",21.15,21.53,20.68,21.18,580800.0],["2025-07-09",21.18,21.21,20.31,20.56,403600.0],["2025-07-10",20.53,20.69,19.69,19.75,372500.0],["2025-07-11",19.55,19.64,18.75,18.85,413300.0],["2025-07-14",18.8,19.345,18.75,19.34,532500.0],["2025-07-15",19.45,19.48,18.57,18.58,541900.0],["2025-07-16",18.74,18.95,18.32,18.63,691400.0],["2025-07-17",18.7,19.33,18.672,18.94,880300.0],["2025-07-18",19.25,19.33,18.8,18.96,486200.0],["2025-07-21",19.1,19.27,18.56,18.64,484200.0],["2025-07-22",18.7,19.18,18.665,18.99,842600.0],["2025-07-23",19.06,19.405,18.68,19.29,742000.0],["2025-07-24",19.14,19.3,18.78,19.07,837200.0],["2025-07-25",19.07,19.112,18.8,18.93,733300.0],["2025-07-28",19.04,19.45,18.97,19.33,418500.0],["2025-07-29",19.46,19.51,18.79,18.89,685800.0],["2025-07-30",18.98,19.18,18.5,18.59,544300.0],["2025-07-31",18.5,18.54,17.12,17.15,764200.0],["2025-08-01",17.01,17.11,16.396,16.54,704300.0],["2025-08-04",16.69,17.0,16.68,16.73,892700.0],["2025-08-05",16.87,16.99,16.18,16.23,612200.0],["2025-08-06",16.26,16.56,15.935,16.06,736100.0],["2025-08-07",17.32,17.41,14.585,14.74,1521700.0],["2025-08-08",14.79,15.104,13.75,13.94,1215000.0],["2025-08-11",13.9,14.11,13.33,13.37,1115200.0],["2025-08-12",13.46,13.77,13.33,13.59,1168900.0],["2025-08-13",13.91,14.375,13.72,14.28,1447000.0],["2025-08-14",14.18,14.243,13.8,13.95,1019400.0],["2025-08-15",14.06,14.57,14.0,14.11,1570700.0],["2025-08-18",14.25,15.11,14.24,14.97,1310700.0],["2025-08-19",14.96,15.05,14.47,14.71,937200.0],["2025-08-20",14.68,14.785,14.16,14.63,1107900.0],["2025-08-21",14.47,14.89,14.36,14.875,738600.0],["2025-08-22",14.96,15.57,14.88,15.19,688200.0],["2025-08-25",15.22,15.22,14.55,14.64,607500.0],["2025-08-26",15.24,15.53,14.78,15.24,1484800.0],["2025-08-27",15.41,15.74,15.38,15.69,804500.0],["2025-08-28",15.75,15.94,15.413,15.83,688300.0],["2025-08-29",15.89,16.03,15.57,15.79,860300.0],["2025-09-02",15.59,15.705,14.985,15.25,1114900.0],["2025-09-03",15.29,15.53,14.98,15.23,1039700.0],["2025-09-04",14.95,15.07,14.57,14.86,1327300.0],["2025-09-05",15.03,15.27,14.7,15.15,822800.0],["2025-09-08",15.2,15.56,15.0,15.5,839000.0],["2025-09-09",15.42,15.49,15.12,15.14,778000.0],["2025-09-10",15.135,15.17,13.85,13.87,1501200.0],["2025-09-11",13.88,14.46,13.81,14.42,896500.0],["2025-09-12",14.45,14.45,13.55,13.65,1187400.0],["2025-09-15",14.1,14.58,13.97,14.04,1193200.0],["2025-09-16",14.03,14.62,13.8,14.41,1030100.0],["2025-09-17",14.4,14.9,14.22,14.37,1937800.0],["2025-09-18",14.62,14.84,14.45,14.67,1281500.0],["2025-09-19",14.8,14.84,14.18,14.24,2060400.0],["2025-09-22",14.2,14.415,13.79,14.33,1094800.0],["2025-09-23",14.34,14.4,13.79,13.85,1052900.0],["2025-09-24",13.93,14.15,13.83,13.98,1326400.0],["2025-09-25",13.86,14.165,13.829,14.14,1351800.0],["2025-09-26",14.05,14.29,13.91,14.04,811900.0],["2025-09-29",14.16,14.16,13.63,13.81,1879500.0],["2025-09-30",13.75,13.888,12.77,12.92,2034700.0],["2025-10-01",12.89,13.25,12.39,12.47,1447000.0],["2025-10-02",12.47,12.68,12.265,12.56,1725600.0],["2025-10-03",12.6,12.891,12.39,12.49,805100.0],["2025-10-06",12.55,12.61,12.128,12.26,1649600.0],["2025-10-07",12.23,12.25,11.645,11.76,1794200.0],["2025-10-08",11.74,11.86,11.63,11.69,1111400.0],["2025-10-09",11.7,11.88,11.51,11.74,1256900.0],["2025-10-10",11.72,11.74,10.75,10.85,1669700.0],["2025-10-13",10.92,11.025,10.765,10.96,978800.0],["2025-10-14",10.75,11.18,10.65,11.08,2428600.0],["2025-10-15",11.18,11.33,10.91,11.21,1277600.0],["2025-10-16",11.44,11.555,10.8,10.82,1138700.0],["2025-10-17",10.74,10.83,10.33,10.51,1287300.0],["2025-10-20",10.71,10.94,10.52,10.8,1248500.0],["2025-10-21",10.79,11.66,10.73,11.2,1417100.0],["2025-10-22",11.11,11.44,10.954,11.3,1193500.0],["2025-10-23",11.24,11.435,11.05,11.4,914600.0],["2025-10-24",11.47,11.64,11.23,11.25,858600.0],["2025-10-27",11.35,11.35,10.78,10.82,1790300.0],["2025-10-28",10.84,11.0,10.775,10.96,1197100.0],["2025-10-29",10.81,10.99,10.4,10.42,1021000.0],["2025-10-30",10.41,10.579,9.99,10.01,1102500.0],["2025-10-31",10.01,10.37,9.88,10.27,1112900.0],["2025-11-03",10.25,10.43,10.0,10.39,1149400.0],["2025-11-04",10.22,10.58,9.99,10.21,1497700.0],["2025-11-05",10.33,10.42,9.98,10.25,1859000.0],["2025-11-06",10.87,11.1,9.6,9.87,2622600.0],["2025-11-07",9.72,10.03,9.46,10.0,1622500.0],["2025-11-10",10.01,10.895,9.78,10.64,1735100.0],["2025-11-11",10.64,10.695,10.315,10.34,1047500.0],["2025-11-12",10.34,11.34,10.34,11.07,1924300.0],["2025-11-13",10.95,11.02,10.444,10.57,1510200.0],["2025-11-14",10.38,11.285,9.97,10.05,2548400.0],["2025-11-17",9.98,10.11,9.46,9.62,1419400.0],["2025-11-18",9.57,9.72,9.36,9.48,1309000.0],["2025-11-19",9.48,9.585,9.28,9.55,1553000.0],["2025-11-20",9.64,9.74,9.31,9.35,1434200.0],["2025-11-21",9.35,9.94,9.16,9.75,1421200.0],["2025-11-24",9.79,10.14,9.7,9.93,1361600.0],["2025-11-25",9.91,10.12,9.84,9.92,1058700.0],["2025-11-26",9.91,9.92,9.735,9.82,987200.0],["2025-11-28",9.84,10.12,9.82,9.97,544400.0],["2025-12-01",9.8,10.135,9.75,10.0,1304900.0],["2025-12-02",10.02,10.45,9.968,10.27,1124800.0],["2025-12-03",10.22,10.46,10.11,10.4,1192200.0],["2025-12-04",10.5,10.638,10.24,10.51,998800.0],["2025-12-05",10.47,11.19,10.47,10.71,1355200.0],["2025-12-08",10.73,10.78,10.49,10.66,694300.0],["2025-12-09",10.61,11.34,10.605,11.32,1080300.0],["2025-12-10",11.31,11.49,11.135,11.29,1181600.0],["2025-12-11",11.22,11.43,11.0,11.1,923500.0],["2025-12-12",11.1,11.19,11.0,11.04,756900.0],["2025-12-15",11.06,11.12,10.5,10.52,1244600.0],["2025-12-16",10.51,11.13,10.501,11.03,1207600.0],["2025-12-17",11.04,11.47,10.99,11.03,1145800.0],["2025-12-18",11.16,11.34,11.05,11.23,1064900.0],["2025-12-19",11.79,12.057,11.28,11.36,1957000.0],["2025-12-22",11.35,11.82,11.3,11.67,1022900.0],["2025-12-23",11.51,11.619,11.01,11.17,766100.0],["2025-12-24",11.19,11.21,10.98,11.13,352200.0],["2025-12-26",11.11,11.2,11.02,11.1,424800.0],["2025-12-29",11.0,11.335,10.97,11.26,749900.0],["2025-12-30",11.2,11.63,11.06,11.4,740600.0],["2025-12-31",11.36,11.49,11.22,11.27,1089600.0],["2026-01-02",11.35,11.35,10.3,10.35,1258800.0],["2026-01-05",10.35,10.75,10.26,10.39,1243300.0],["2026-01-06",10.35,10.81,10.19,10.76,784600.0],["2026-01-07",10.8,11.075,10.66,11.01,675800.0],["2026-01-08",10.86,10.955,10.31,10.64,958100.0],["2026-01-09",10.67,10.9,10.5,10.71,650800.0],["2026-01-12",10.53,10.615,10.07,10.14,886400.0],["2026-01-13",10.05,10.18,9.57,9.79,1403200.0],["2026-01-14",10.34,10.59,10.0,10.2,1762900.0],["2026-01-15",10.18,10.51,10.06,10.14,1419000.0],["2026-01-16",10.03,10.04,9.35,9.35,1408300.0],["2026-01-20",9.25,9.517,9.215,9.43,1273700.0],["2026-01-21",9.36,9.685,9.27,9.51,1367600.0],["2026-01-22",9.58,10.045,9.58,9.81,1106900.0],["2026-01-23",9.74,9.97,9.66,9.8,1258400.0],["2026-01-26",9.89,9.93,9.64,9.9,928800.0],["2026-01-27",9.78,9.89,9.355,9.46,1020200.0],["2026-01-28",9.62,9.76,9.275,9.31,930900.0],["2026-01-29",9.15,9.15,8.565,8.7,1902600.0],["2026-01-30",8.61,9.07,8.55,9.05,1405800.0],["2026-02-02",8.97,9.17,8.67,8.68,1635200.0],["2026-02-03",8.51,8.637,7.79,8.01,3351600.0],["2026-02-04",8.0,8.395,7.82,8.05,2646200.0],["2026-02-05",8.07,8.28,7.726,7.89,2799400.0],["2026-02-06",7.99,8.13,7.81,8.0,1518900.0],["2026-02-09",7.98,7.99,7.51,7.75,1927100.0],["2026-02-10",7.87,8.19,7.78,7.96,1558500.0],["2026-02-11",7.85,7.945,7.165,7.28,2430700.0],["2026-02-12",7.2,7.33,6.515,6.87,2482000.0],["2026-02-13",6.87,7.37,6.86,7.15,1955500.0],["2026-02-17",7.15,7.301,6.83,6.99,1697800.0],["2026-02-18",6.99,7.25,6.85,7.24,1011600.0],["2026-02-19",7.25,7.3,7.051,7.27,868900.0],["2026-02-20",7.26,7.63,7.01,7.09,2022100.0],["2026-02-23",6.96,7.105,6.44,6.49,1743500.0],["2026-02-24",6.46,6.85,6.43,6.77,1431600.0],["2026-02-25",6.69,6.81,6.44,6.76,1507800.0],["2026-02-26",6.76,7.295,6.73,7.11,2357100.0],["2026-02-27",6.252,6.64,6.03,6.45,4022000.0],["2026-03-02",6.3,6.775,6.23,6.51,2148400.0],["2026-03-03",6.44,7.055,6.305,6.85,3114700.0],["2026-03-04",6.8,6.94,6.73,6.75,1278800.0],["2026-03-05",6.73,7.265,6.72,7.04,1693900.0],["2026-03-06",6.96,7.08,6.43,6.45,1667700.0],["2026-03-09",6.27,6.3,5.98,6.25,2193400.0],["2026-03-10",6.2,6.2,5.767,5.93,2244200.0],["2026-03-11",6.03,6.17,5.79,6.01,1505300.0],["2026-03-12",5.905,6.12,5.88,5.98,1705100.0],["2026-03-13",5.85,5.945,5.695,5.86,1652000.0],["2026-03-16",5.82,5.86,5.681,5.71,1671000.0],["2026-03-17",5.67,6.05,5.5,5.67,2020500.0],["2026-03-18",5.62,5.88,5.55,5.65,2142500.0],["2026-03-19",5.65,5.91,5.595,5.79,1473000.0],["2026-03-20",5.69,5.94,5.56,5.76,3009800.0],["2026-03-23",5.91,6.015,5.61,5.9,1679900.0],["2026-03-24",5.81,5.81,5.495,5.5,1692200.0],["2026-03-25",5.62,5.8,5.39,5.57,1885200.0],["2026-03-26",5.62,5.9,5.55,5.74,1477300.0],["2026-03-27",5.62,5.635,5.49,5.53,1506700.0],["2026-03-30",5.54,5.68,5.49,5.54,1702000.0],["2026-03-31",5.67,5.745,5.48,5.7,1500300.0],["2026-04-01",5.64,5.73,5.462,5.6,1270600.0],["2026-04-02",5.5,5.71,5.37,5.66,1010200.0],["2026-04-06",5.65,5.825,5.53,5.78,1044100.0],["2026-04-07",5.74,5.77,5.53,5.6,1139400.0],["2026-04-08",5.82,5.88,5.37,5.51,1663200.0],["2026-04-09",5.46,5.47,5.154,5.36,1977900.0],["2026-04-10",5.35,5.36,4.935,4.99,2404700.0],["2026-04-13",4.97,5.3,4.92,5.3,2162900.0],["2026-04-14",5.29,5.42,5.145,5.24,1674300.0],["2026-04-15",5.3,5.6,5.26,5.57,1549000.0],["2026-04-16",5.65,5.75,5.57,5.64,1286500.0],["2026-04-17",5.79,5.865,5.485,5.52,930100.0],["2026-04-20",5.52,5.79,5.485,5.78,1375000.0],["2026-04-21",5.82,6.305,5.8,5.97,1620100.0],["2026-04-22",6.03,6.225,5.96,6.21,1504700.0],["2026-04-23",6.135,6.135,5.52,5.6,1182700.0],["2026-04-24",5.7,5.99,5.6,5.99,885000.0],["2026-04-27",5.95,6.165,5.905,6.01,1255400.0],["2026-04-28",6.04,6.29,6.0,6.07,1199500.0],["2026-04-29",5.985,6.03,5.83,5.92,1064000.0],["2026-04-30",5.82,6.045,5.74,6.0,983400.0],["2026-05-01",6.13,6.575,6.13,6.5,1342200.0],["2026-05-04",6.46,6.82,6.44,6.75,1412100.0],["2026-05-05",6.73,6.799,6.49,6.7,895100.0],["2026-05-06",6.63,6.635,6.29,6.37,922900.0],["2026-05-07",6.46,6.875,6.45,6.8,1449700.0],["2026-05-08",7.45,7.56,7.06,7.4,4669900.0],["2026-05-11",7.523,7.523,6.36,6.56,2142200.0],["2026-05-12",6.65,6.67,6.345,6.55,1404200.0],["2026-05-13",6.45,6.52,6.06,6.31,2248600.0],["2026-05-14",6.29,6.39,5.845,6.0,3692400.0],["2026-05-15",6.04,6.295,5.98,6.25,1122100.0],["2026-05-18",6.16,6.535,6.16,6.515,1012300.0],["2026-05-19",6.53,6.825,6.42,6.72,1610200.0],["2026-05-20",6.59,6.8,6.46,6.8,1007200.0],["2026-05-21",6.62,6.705,6.47,6.69,1067200.0],["2026-05-22",6.73,6.94,6.685,6.82,918800.0],["2026-05-26",6.76,6.887,6.6,6.84,1067900.0],["2026-05-27",6.75,6.91,6.68,6.75,902100.0],["2026-05-28",6.85,7.03,6.7,6.99,993900.0],["2026-05-29",7.05,7.5,7.05,7.48,2518900.0],["2026-06-01",7.76,8.31,7.7,8.29,2069200.0],["2026-06-02",7.99,8.0,7.615,7.94,1960000.0],["2026-06-03",7.73,7.78,7.08,7.24,1363200.0],["2026-06-04",7.24,7.665,7.24,7.38,1040500.0],["2026-06-05",7.49,7.59,7.105,7.23,1229000.0],["2026-06-08",7.23,7.26,7.04,7.165,953900.0],["2026-06-09",7.0,7.205,6.79,6.96,1153400.0],["2026-06-10",6.815,7.14,6.71,7.07,933600.0],["2026-06-11",6.93,7.175,6.78,7.12,1349400.0],["2026-06-12",7.09,7.68,6.85,7.29,1862700.0],["2026-06-15",7.34,7.43,7.115,7.25,1486200.0],["2026-06-16",7.23,7.49,7.01,7.06,873700.0],["2026-06-17",7.01,7.236,6.765,6.87,1384800.0],["2026-06-18",6.85,6.85,6.53,6.55,2029900.0],["2026-06-22",6.5,6.72,6.02,6.4,1742400.0],["2026-06-23",6.425,6.63,6.415,6.55,1161500.0],["2026-06-24",6.59,6.92,6.57,6.7,1114400.0],["2026-06-25",6.6,6.765,6.5,6.56,889300.0],["2026-06-26",6.63,7.59,6.53,7.48,4497600.0],["2026-06-29",7.61,7.77,7.42,7.66,1654800.0],["2026-06-30",7.55,7.72,7.42,7.55,1031400.0],["2026-07-01",7.66,8.24,7.66,7.99,1561100.0],["2026-07-02",7.96,8.185,7.96,8.08,1486100.0],["2026-07-06",7.77,8.3,7.77,8.24,1041631.085115],["2026-07-07",8.41,8.57,8.205,8.21,1031622.148229],["2026-07-08",8.12,8.15,7.84,8.04,780079.19966],["2026-07-09",7.86,8.38,7.64,8.38,921397.617669],["2026-07-10",8.55,8.7,8.19,8.28,639312.886052],["2026-07-13",8.37,8.675,8.335,8.56,988946.627655],["2026-07-14",7.99,8.64,7.9,8.48,860139.496969],["2026-07-15",8.625,9.12,8.575,8.76,1383067.646639],["2026-07-16",8.82,8.895,8.56,8.62,916008.724659],["2026-07-17",8.43,8.795,8.43,8.62,885762.303936],["2026-07-20",8.48,8.695,8.325,8.41,886023.76701],["2026-07-21",8.15,8.41,8.0212,8.22,1026738.081321],["2026-07-22",8.22,8.23,7.49,7.61,928281.372546],["2026-07-23",7.67,7.68,7.2905,7.32,692969.328146],["2026-07-24",7.46,7.71,7.435,7.57,671990.653188],["2026-07-27",7.82,8.585,7.74,8.32,853859.99818],["2026-07-28",8.43,8.855,8.36,8.69,1180177.148451],["2026-07-29",8.72,9.02,8.68,8.82,935124.28785],["2026-07-30",8.56,8.64,8.07,8.47,931648.995856],["2026-07-31",8.33,8.63,8.2701,8.58,863133.116718],["2026-08-03",8.88,9.05,8.545,8.55,921480.316259],["2026-08-04",8.45,8.86,8.42,8.75,1044388.772359],["2026-08-05",8.88,8.88,8.605,8.63,682704.345511],["2026-08-06",8.19,8.34,8.03,8.19,1778730.981507],["2026-08-07",9.61,10.46,9.46,10.34,3394784.930629],["2026-08-10",10.33,10.56,10.06,10.25,630294.70499],["2026-08-11",10.14,10.395,9.89,9.905,1356040.163022],["2026-08-12",9.69,9.96,9.54,9.55,1219535.583092],["2026-08-13",9.69,10.045,9.47,9.97,1495553.342525],["2026-08-14",10.085,10.16,9.785,9.89,1101453.866507]]}