{"t":"TENB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-07-26",33.24,33.89,29.9,30.25,9648600.0],["2018-07-27",29.99,32.5,29.8,30.5,1580100.0],["2018-07-30",30.68,30.8,29.1,29.72,1178200.0],["2018-07-31",30.02,30.38,29.42,29.9,759200.0],["2018-08-01",29.98,30.5,29.75,29.85,831100.0],["2018-08-02",29.88,30.98,29.52,30.5,462000.0],["2018-08-03",29.88,30.72,29.76,29.93,241200.0],["2018-08-06",30.08,30.15,29.64,29.91,313900.0],["2018-08-07",29.88,32.1,29.88,31.35,500600.0],["2018-08-08",31.61,34.36,30.84,33.95,461200.0],["2018-08-09",34.05,35.51,33.63,33.95,580000.0],["2018-08-10",34.07,34.9,33.01,33.97,432000.0],["2018-08-13",34.41,34.7,33.3,33.69,287800.0],["2018-08-14",33.71,34.4,32.5,33.0,274700.0],["2018-08-15",32.95,33.29,29.9,30.93,579900.0],["2018-08-16",31.4,31.94,30.36,31.24,209100.0],["2018-08-17",31.29,32.62,30.76,31.33,313700.0],["2018-08-20",31.75,32.69,31.65,31.99,373900.0],["2018-08-21",32.14,32.67,31.65,32.45,244300.0],["2018-08-22",32.29,33.9,32.05,33.55,249500.0],["2018-08-23",33.55,34.35,33.25,33.88,303600.0],["2018-08-24",33.87,34.0,33.35,33.53,347100.0],["2018-08-27",33.65,33.65,31.7,31.71,443800.0],["2018-08-28",31.98,32.52,31.8,32.47,267400.0],["2018-08-29",32.43,34.1,32.43,33.75,307200.0],["2018-08-30",33.9,34.0,32.51,32.72,338200.0],["2018-08-31",32.81,33.88,32.73,33.16,283900.0],["2018-09-04",33.16,33.74,32.87,33.34,455800.0],["2018-09-05",33.5,33.67,31.01,32.25,941800.0],["2018-09-06",30.1,31.26,29.81,30.77,964000.0],["2018-09-07",30.78,31.31,30.32,31.22,526600.0],["2018-09-10",31.45,32.68,31.02,32.65,347800.0],["2018-09-11",32.4,34.44,32.02,33.86,574900.0],["2018-09-12",33.71,36.32,33.1,35.46,733200.0],["2018-09-13",35.26,36.19,34.13,34.56,359800.0],["2018-09-14",34.51,34.93,33.7,34.05,320900.0],["2018-09-17",34.29,35.51,34.01,35.01,797600.0],["2018-09-18",35.12,36.83,35.12,35.86,581400.0],["2018-09-19",35.74,36.59,32.61,33.76,692000.0],["2018-09-20",33.89,36.86,33.89,36.28,1262100.0],["2018-09-21",36.57,38.46,35.53,37.15,5962100.0],["2018-09-24",36.7,38.87,36.7,37.17,551600.0],["2018-09-25",37.34,37.88,37.05,37.68,437400.0],["2018-09-26",37.67,38.62,37.48,38.04,498400.0],["2018-09-27",38.34,38.99,38.0,38.39,449700.0],["2018-09-28",38.39,39.18,37.95,38.88,558200.0],["2018-10-01",39.12,39.38,38.18,38.52,721700.0],["2018-10-02",38.57,38.57,37.5,37.76,722600.0],["2018-10-03",38.04,38.49,37.5,37.99,588300.0],["2018-10-04",38.04,38.25,37.01,37.41,353700.0],["2018-10-05",37.31,37.59,36.3,36.38,451500.0],["2018-10-08",36.25,36.25,33.92,34.79,581900.0],["2018-10-09",34.6,35.44,33.66,33.95,286100.0],["2018-10-10",33.86,33.94,29.85,30.03,695600.0],["2018-10-11",29.79,30.34,26.78,27.36,1159100.0],["2018-10-12",28.48,29.34,27.51,27.89,569600.0],["2018-10-15",28.0,28.9,27.2,27.99,370800.0],["2018-10-16",28.26,29.82,28.03,29.66,342100.0],["2018-10-17",29.81,30.39,28.88,30.14,335700.0],["2018-10-18",29.81,31.0,28.79,29.58,318500.0],["2018-10-19",30.23,30.74,28.05,28.89,291000.0],["2018-10-22",28.97,29.65,28.15,28.46,231400.0],["2018-10-23",28.1,29.67,27.9,29.35,395000.0],["2018-10-24",29.33,29.98,28.12,28.14,381200.0],["2018-10-25",28.48,29.67,28.21,29.39,260300.0],["2018-10-26",28.51,28.94,27.68,27.89,313300.0],["2018-10-29",28.96,30.4,27.77,28.3,324800.0],["2018-10-30",28.22,28.96,26.1,27.9,531200.0],["2018-10-31",29.05,30.45,27.5,28.48,388500.0],["2018-11-01",28.65,29.11,27.38,28.95,365300.0],["2018-11-02",29.14,29.53,28.39,28.64,146500.0],["2018-11-05",28.77,29.06,27.54,28.13,275000.0],["2018-11-06",27.99,29.47,27.94,28.91,235500.0],["2018-11-07",29.38,31.98,29.31,31.82,228200.0],["2018-11-08",31.81,32.75,31.1,31.78,246300.0],["2018-11-09",31.32,31.42,28.54,29.21,260600.0],["2018-11-12",28.95,30.49,28.29,28.47,156300.0],["2018-11-13",28.56,28.97,27.66,28.79,124900.0],["2018-11-14",29.18,29.19,27.68,28.08,199400.0],["2018-11-15",27.84,29.54,27.5,28.72,180300.0],["2018-11-16",28.81,30.6,28.34,30.55,217700.0],["2018-11-19",30.44,30.44,27.02,27.51,277100.0],["2018-11-20",27.01,27.01,25.47,26.44,407300.0],["2018-11-21",26.77,27.9,25.55,25.74,200800.0],["2018-11-23",25.54,27.27,25.54,26.93,80300.0],["2018-11-26",27.39,28.24,26.92,27.71,105900.0],["2018-11-27",27.5,28.87,26.97,27.17,138300.0],["2018-11-28",27.45,28.43,27.17,28.04,272600.0],["2018-11-29",28.6,29.89,28.03,29.07,177400.0],["2018-11-30",29.26,29.86,28.34,28.48,166100.0],["2018-12-03",29.65,29.89,28.57,29.81,136000.0],["2018-12-04",29.54,29.68,27.38,27.76,166600.0],["2018-12-06",27.02,29.26,26.52,29.26,175800.0],["2018-12-07",29.21,29.24,27.67,28.27,150300.0],["2018-12-10",28.75,28.75,26.95,28.0,222600.0],["2018-12-11",28.61,28.72,26.1,26.33,180000.0],["2018-12-12",26.84,27.61,26.17,27.03,157300.0],["2018-12-13",27.25,27.43,25.9,26.12,126400.0],["2018-12-14",25.78,26.83,25.22,25.75,129100.0],["2018-12-17",25.41,25.82,23.02,23.3,375900.0],["2018-12-18",23.76,24.84,23.51,24.51,294700.0],["2018-12-19",24.35,24.93,22.73,23.18,227800.0],["2018-12-20",23.1,23.25,20.91,21.21,425200.0],["2018-12-21",21.32,22.27,20.23,20.62,1076400.0],["2018-12-24",20.35,21.71,20.0,21.52,190500.0],["2018-12-26",21.82,23.72,21.11,23.44,402600.0],["2018-12-27",22.81,23.92,21.5,23.43,384400.0],["2018-12-28",23.77,23.77,21.7,22.26,386400.0],["2018-12-31",22.44,22.88,21.7,22.19,229600.0],["2019-01-02",21.75,22.29,21.16,21.45,248600.0],["2019-01-03",21.2,21.72,20.29,20.55,219500.0],["2019-01-04",20.9,21.78,20.74,21.17,260100.0],["2019-01-07",21.23,23.32,21.1,22.88,279000.0],["2019-01-08",23.28,23.89,22.95,23.39,476500.0],["2019-01-09",23.69,24.11,23.11,24.04,441300.0],["2019-01-10",23.65,23.72,22.56,23.18,370200.0],["2019-01-11",23.11,24.92,22.77,24.42,316400.0],["2019-01-14",24.27,25.18,22.93,23.07,431100.0],["2019-01-15",24.01,26.0,24.01,25.31,697000.0],["2019-01-16",25.72,26.0,24.62,25.4,551600.0],["2019-01-17",25.31,26.52,25.31,25.89,396800.0],["2019-01-18",26.14,27.0,25.29,26.07,1054200.0],["2019-01-22",25.82,26.07,24.75,25.25,351900.0],["2019-01-23",25.38,25.9,24.74,25.42,344500.0],["2019-01-24",25.66,25.88,24.95,25.51,185000.0],["2019-01-25",26.02,26.9,25.55,26.81,319300.0],["2019-01-28",26.53,27.07,26.12,26.83,376200.0],["2019-01-29",26.94,27.1,26.37,26.89,248000.0],["2019-01-30",26.71,27.47,26.53,27.21,275400.0],["2019-01-31",27.1,28.74,27.1,27.68,402900.0],["2019-02-01",28.2,28.61,27.51,28.39,225700.0],["2019-02-04",28.44,29.61,28.15,29.41,260800.0],["2019-02-05",29.75,30.15,29.17,29.22,1148400.0],["2019-02-06",28.0,28.0,25.22,26.74,1454400.0],["2019-02-07",26.82,27.52,25.81,27.49,534800.0],["2019-02-08",26.76,27.25,25.9,27.0,1891300.0],["2019-02-11",26.56,28.0,26.56,27.98,1495100.0],["2019-02-12",27.98,29.0,27.5,28.99,1091300.0],["2019-02-13",29.0,29.13,28.56,28.71,620700.0],["2019-02-14",28.73,29.34,28.29,29.02,738600.0],["2019-02-15",29.36,29.36,28.75,29.25,497400.0],["2019-02-19",29.06,29.26,28.7,29.14,329400.0],["2019-02-20",29.15,29.44,28.79,29.26,446900.0],["2019-02-21",29.13,29.48,28.41,29.15,388100.0],["2019-02-22",29.3,29.51,29.0,29.51,957200.0],["2019-02-25",29.44,30.83,29.35,30.71,1671400.0],["2019-02-26",30.8,31.24,30.47,30.82,515900.0],["2019-02-27",30.83,31.76,30.71,31.76,865500.0],["2019-02-28",31.77,31.8,31.0,31.18,1107200.0],["2019-03-01",31.5,32.17,30.94,32.1,799500.0],["2019-03-04",32.0,32.17,30.34,31.03,619500.0],["2019-03-05",31.04,31.97,30.82,31.8,564300.0],["2019-03-06",31.3,31.55,30.05,30.2,1139200.0],["2019-03-07",30.25,30.75,29.63,30.42,1110800.0],["2019-03-08",29.95,30.2,29.5,29.97,612400.0],["2019-03-11",30.16,30.99,29.8,30.35,1299000.0],["2019-03-12",30.56,31.33,30.27,30.79,572300.0],["2019-03-13",30.97,31.25,30.63,30.73,685800.0],["2019-03-14",30.54,31.25,30.42,30.94,930500.0],["2019-03-15",31.0,31.0,29.8,30.18,3374800.0],["2019-03-18",30.03,31.23,29.79,31.08,968200.0],["2019-03-19",31.25,32.31,31.17,32.27,869700.0],["2019-03-20",32.26,32.56,31.62,32.43,881000.0],["2019-03-21",32.33,32.87,32.25,32.64,1105100.0],["2019-03-22",32.38,32.73,30.51,30.56,604300.0],["2019-03-25",30.41,31.58,30.03,31.05,712200.0],["2019-03-26",31.35,32.08,31.2,31.95,415700.0],["2019-03-27",31.97,31.99,31.4,31.83,1016100.0],["2019-03-28",32.02,32.53,31.11,32.14,463700.0],["2019-03-29",32.42,32.54,31.5,31.66,277400.0],["2019-04-01",31.91,32.04,31.17,31.81,575400.0],["2019-04-02",31.82,32.31,31.41,32.27,805100.0],["2019-04-03",32.45,32.61,31.8,32.08,295100.0],["2019-04-04",32.05,32.5,31.82,32.14,532700.0],["2019-04-05",32.11,32.77,31.83,32.67,337600.0],["2019-04-08",32.48,32.67,31.51,32.12,417700.0],["2019-04-09",32.1,32.35,31.76,31.96,372300.0],["2019-04-10",32.01,32.4,31.82,32.18,883000.0],["2019-04-11",32.24,32.82,32.0,32.78,282000.0],["2019-04-12",32.29,32.83,32.0,32.82,568100.0],["2019-04-15",32.89,32.9,31.89,32.02,869400.0],["2019-04-16",32.25,32.82,31.7,32.15,628900.0],["2019-04-17",32.56,32.73,31.28,31.41,971500.0],["2019-04-18",31.28,31.91,30.59,31.18,377000.0],["2019-04-22",31.0,31.65,31.0,31.63,535400.0],["2019-04-23",31.64,32.99,31.42,32.95,300800.0],["2019-04-24",32.99,33.39,32.78,33.25,417400.0],["2019-04-25",33.34,33.57,32.72,33.33,209000.0],["2019-04-26",33.39,33.94,33.03,33.91,864000.0],["2019-04-29",33.77,34.96,33.75,34.93,1346500.0],["2019-04-30",34.85,35.9,34.59,35.9,1495800.0],["2019-05-01",36.26,36.26,31.29,31.57,1824600.0],["2019-05-02",32.24,32.78,30.89,31.55,567200.0],["2019-05-03",31.01,31.31,29.8,30.14,1115800.0],["2019-05-06",29.46,30.08,29.06,29.94,1682600.0],["2019-05-07",29.58,29.69,28.51,28.99,714300.0],["2019-05-08",28.98,28.98,27.58,27.62,2031400.0],["2019-05-09",27.4,28.59,27.1,28.5,1109400.0],["2019-05-10",28.49,28.49,26.96,27.97,546500.0],["2019-05-13",27.28,27.79,27.0,27.3,548900.0],["2019-05-14",27.38,28.58,27.38,28.51,594900.0],["2019-05-15",28.23,29.18,27.89,28.78,812100.0],["2019-05-16",28.92,29.95,28.92,29.67,690600.0],["2019-05-17",29.45,30.24,29.01,29.76,1696100.0],["2019-05-20",29.51,29.72,29.0,29.6,425700.0],["2019-05-21",29.84,30.06,29.12,29.2,1434100.0],["2019-05-22",29.08,30.01,29.07,29.99,1326900.0],["2019-05-23",30.11,30.11,29.24,29.39,1367100.0],["2019-05-24",29.51,29.9,29.46,29.51,1297400.0],["2019-05-28",29.54,29.8,29.18,29.35,1289300.0],["2019-05-29",28.55,28.75,28.12,28.54,1702400.0],["2019-05-30",28.59,28.85,27.36,27.95,529500.0],["2019-05-31",27.59,28.09,27.47,27.85,1038000.0],["2019-06-03",27.85,27.94,25.55,25.84,703700.0],["2019-06-04",26.13,27.97,25.29,26.49,932900.0],["2019-06-05",26.67,27.09,26.02,26.62,812600.0],["2019-06-06",26.46,26.52,25.38,25.6,728800.0],["2019-06-07",25.66,26.43,25.57,26.1,1014300.0],["2019-06-10",26.17,26.9,25.66,26.05,656600.0],["2019-06-11",26.15,26.41,25.03,26.03,668800.0],["2019-06-12",25.83,26.48,25.83,26.27,446000.0],["2019-06-13",26.51,26.85,25.93,26.53,792500.0],["2019-06-14",26.24,26.48,25.86,26.05,431300.0],["2019-06-17",26.08,27.0,26.07,26.65,518800.0],["2019-06-18",26.78,27.28,26.58,26.79,632800.0],["2019-06-19",26.89,27.79,26.85,27.65,715600.0],["2019-06-20",27.99,28.56,27.7,28.47,827900.0],["2019-06-21",28.5,28.55,28.16,28.22,1403500.0],["2019-06-24",28.17,28.27,27.57,27.69,565000.0],["2019-06-25",27.72,27.96,27.25,27.55,602600.0],["2019-06-26",27.63,27.72,26.4,26.61,797800.0],["2019-06-27",26.76,28.09,26.71,27.94,518300.0],["2019-06-28",27.95,28.67,27.81,28.54,2314900.0],["2019-07-01",28.88,29.07,28.2,28.68,333700.0],["2019-07-02",28.61,28.79,28.31,28.66,246900.0],["2019-07-03",28.86,28.93,28.59,28.9,201500.0],["2019-07-05",28.72,29.37,28.62,29.2,396400.0],["2019-07-08",28.99,29.23,28.63,29.12,441000.0],["2019-07-09",28.92,29.84,28.81,29.83,351900.0],["2019-07-10",29.89,30.43,29.66,30.24,331500.0],["2019-07-11",30.4,30.88,30.16,30.63,429600.0],["2019-07-12",30.77,30.82,30.29,30.56,225300.0],["2019-07-15",30.75,30.76,30.12,30.5,399700.0],["2019-07-16",30.33,30.77,30.19,30.4,223200.0],["2019-07-17",30.49,30.86,29.47,30.45,359800.0],["2019-07-18",30.47,30.54,29.0,30.4,439900.0],["2019-07-19",30.31,31.08,30.12,30.52,428800.0],["2019-07-22",30.55,30.82,30.14,30.46,308900.0],["2019-07-23",30.61,30.61,29.89,30.26,167200.0],["2019-07-24",30.15,31.35,30.14,31.32,334100.0],["2019-07-25",31.32,31.5,30.36,31.43,277200.0],["2019-07-26",31.63,32.01,31.06,31.08,434300.0],["2019-07-29",31.11,31.11,29.53,30.49,473400.0],["2019-07-30",30.19,30.55,29.88,30.34,495000.0],["2019-07-31",27.0,27.62,23.79,25.06,3214800.0],["2019-08-01",25.1,25.45,24.4,24.73,867600.0],["2019-08-02",24.74,25.24,24.21,24.51,709700.0],["2019-08-05",23.34,23.5,21.94,22.16,1193500.0],["2019-08-06",22.8,23.54,22.21,23.14,1095500.0],["2019-08-07",22.91,23.33,22.29,22.4,506800.0],["2019-08-08",22.7,23.39,22.63,23.08,667100.0],["2019-08-09",23.38,23.38,22.66,22.84,603000.0],["2019-08-12",22.65,22.98,22.46,22.75,541400.0],["2019-08-13",22.81,22.95,22.44,22.75,628300.0],["2019-08-14",22.33,22.74,21.5,21.84,736200.0],["2019-08-15",22.03,22.06,21.29,21.4,359200.0],["2019-08-16",21.62,22.35,21.38,22.08,498000.0],["2019-08-19",22.25,22.29,21.6,21.74,383300.0],["2019-08-20",21.56,22.16,21.37,21.97,421200.0],["2019-08-21",22.15,22.67,21.79,21.87,328400.0],["2019-08-22",21.84,22.45,21.77,22.31,308600.0],["2019-08-23",22.12,22.93,21.7,21.82,480000.0],["2019-08-26",22.03,22.23,21.46,22.22,531000.0],["2019-08-27",22.47,22.99,21.58,21.79,404900.0],["2019-08-28",21.6,22.02,21.19,21.55,332300.0],["2019-08-29",21.88,22.2,21.68,22.03,369600.0],["2019-08-30",22.54,22.87,22.09,22.8,534000.0],["2019-09-03",22.52,23.1,21.76,22.78,524700.0],["2019-09-04",23.19,24.01,23.08,23.51,621800.0],["2019-09-05",22.46,23.39,22.0,23.18,952500.0],["2019-09-06",23.13,23.25,22.9,23.13,690600.0],["2019-09-09",23.25,23.5,23.0,23.37,825100.0],["2019-09-10",22.67,23.15,21.76,23.11,1225200.0],["2019-09-11",22.63,23.77,22.49,23.13,1339700.0],["2019-09-12",23.09,23.79,23.0,23.34,598400.0],["2019-09-13",23.28,23.65,23.12,23.12,302200.0],["2019-09-16",22.37,24.03,22.1,23.73,707200.0],["2019-09-17",23.78,24.44,23.5,24.42,825500.0],["2019-09-18",24.36,25.14,23.89,24.84,1229400.0],["2019-09-19",24.92,25.14,24.08,24.18,511800.0],["2019-09-20",24.4,24.74,23.79,24.03,1947500.0],["2019-09-23",23.95,24.18,23.47,24.09,700100.0],["2019-09-24",24.05,24.26,23.41,23.67,1085500.0],["2019-09-25",23.59,23.74,22.8,23.72,512800.0],["2019-09-26",23.72,23.76,23.26,23.49,549400.0],["2019-09-27",23.59,23.7,22.58,22.72,527800.0],["2019-09-30",22.64,22.64,21.82,22.38,587600.0],["2019-10-01",22.42,22.89,22.16,22.27,535900.0],["2019-10-02",22.0,22.16,21.31,21.76,669700.0],["2019-10-03",21.64,22.56,21.4,22.32,757800.0],["2019-10-04",22.38,22.81,22.12,22.46,711400.0],["2019-10-07",22.43,22.75,22.39,22.49,413200.0],["2019-10-08",22.24,22.34,21.55,21.79,448000.0],["2019-10-09",22.07,22.44,21.84,22.08,452500.0],["2019-10-10",21.93,22.16,21.59,21.97,719600.0],["2019-10-11",22.27,22.87,22.04,22.05,960000.0],["2019-10-14",22.06,22.44,21.77,22.27,670400.0],["2019-10-15",22.42,22.52,21.85,21.9,549600.0],["2019-10-16",21.63,21.97,21.11,21.8,370600.0],["2019-10-17",21.86,22.08,21.33,21.44,585800.0],["2019-10-18",21.38,21.49,20.77,20.87,800600.0],["2019-10-21",21.08,21.71,20.87,21.56,680200.0],["2019-10-22",21.72,22.21,21.58,22.05,516100.0],["2019-10-23",21.94,22.58,21.79,22.22,386400.0],["2019-10-24",22.47,22.74,22.08,22.61,664400.0],["2019-10-25",22.49,22.98,22.49,22.81,343000.0],["2019-10-28",23.02,23.23,22.78,23.11,382400.0],["2019-10-29",23.05,23.17,22.29,22.4,643400.0],["2019-10-30",27.69,27.69,25.53,26.0,2865400.0],["2019-10-31",26.0,26.26,24.9,25.2,964800.0],["2019-11-01",25.11,25.42,24.69,24.8,715800.0],["2019-11-04",24.86,25.7,24.84,25.46,524600.0],["2019-11-05",25.46,25.71,24.6,24.8,367800.0],["2019-11-06",24.75,25.94,24.38,25.53,716700.0],["2019-11-07",25.7,25.88,25.26,25.42,584100.0],["2019-11-08",25.25,26.07,25.14,25.96,215400.0],["2019-11-11",25.97,26.42,25.78,26.08,213700.0],["2019-11-12",26.08,26.55,25.9,26.13,216200.0],["2019-11-13",25.99,26.51,25.87,26.45,297200.0],["2019-11-14",26.38,26.88,26.29,26.66,332200.0],["2019-11-15",26.95,26.97,26.45,26.86,291900.0],["2019-11-18",26.76,27.21,26.55,27.05,300400.0],["2019-11-19",27.17,27.49,26.96,27.49,387600.0],["2019-11-20",27.41,28.01,26.49,27.51,329800.0],["2019-11-21",27.5,27.65,27.32,27.5,282600.0],["2019-11-22",27.71,27.87,27.39,27.54,238700.0],["2019-11-25",27.68,28.05,26.85,27.75,323700.0],["2019-11-26",27.82,27.84,27.34,27.45,443100.0],["2019-11-27",27.54,27.55,26.72,27.12,290000.0],["2019-11-29",26.94,27.25,26.74,27.15,228600.0],["2019-12-02",27.0,27.04,26.35,26.62,416000.0],["2019-12-03",26.12,26.25,25.35,25.88,427100.0],["2019-12-04",25.84,26.17,25.56,25.86,287400.0],["2019-12-05",25.1,25.45,24.33,25.28,1277900.0],["2019-12-06",25.52,25.86,25.18,25.26,1081900.0],["2019-12-09",24.77,25.3,24.49,24.82,1167900.0],["2019-12-10",24.82,24.82,24.04,24.51,739300.0],["2019-12-11",24.64,24.98,24.31,24.71,357700.0],["2019-12-12",24.6,24.93,24.05,24.1,492800.0],["2019-12-13",24.03,24.83,23.68,24.81,821800.0],["2019-12-16",25.18,25.34,24.36,24.5,883400.0],["2019-12-17",23.85,23.85,22.42,23.51,1333800.0],["2019-12-18",23.49,23.8,23.4,23.64,696500.0],["2019-12-19",23.55,23.92,23.37,23.7,514500.0],["2019-12-20",23.74,24.16,23.38,23.53,1256900.0],["2019-12-23",23.56,23.92,23.31,23.86,464600.0],["2019-12-24",23.87,24.12,23.64,23.66,132200.0],["2019-12-26",23.76,24.1,23.52,23.9,295300.0],["2019-12-27",24.06,24.06,23.37,23.48,252800.0],["2019-12-30",23.52,23.7,23.02,23.43,668300.0],["2019-12-31",23.36,24.02,23.14,23.96,389600.0],["2020-01-02",24.15,24.47,24.0,24.46,611700.0],["2020-01-03",24.1,24.76,23.62,24.69,707200.0],["2020-01-06",24.61,25.6,24.46,25.44,1036600.0],["2020-01-07",25.33,25.54,25.11,25.36,939300.0],["2020-01-08",25.56,26.39,25.43,26.0,1833700.0],["2020-01-09",26.22,26.49,25.66,25.74,751100.0],["2020-01-10",25.96,26.14,25.29,25.58,370700.0],["2020-01-13",25.53,26.24,25.36,26.1,452100.0],["2020-01-14",26.0,26.17,25.75,26.01,848000.0],["2020-01-15",26.15,26.51,25.84,26.27,892000.0],["2020-01-16",26.34,26.87,26.27,26.87,870200.0],["2020-01-17",27.12,27.21,26.56,26.68,533700.0],["2020-01-21",26.64,26.96,26.35,26.62,602700.0],["2020-01-22",26.86,27.22,26.6,26.78,603100.0],["2020-01-23",26.72,27.21,26.47,27.04,765300.0],["2020-01-24",27.26,27.45,26.8,27.0,581000.0],["2020-01-27",26.33,26.68,25.93,26.56,849800.0],["2020-01-28",26.81,27.31,26.5,26.81,351700.0],["2020-01-29",26.94,27.61,26.64,27.43,745500.0],["2020-01-30",27.25,27.53,27.02,27.52,443000.0],["2020-01-31",27.54,27.64,27.03,27.25,483400.0],["2020-02-03",27.29,28.26,27.08,28.21,889600.0],["2020-02-04",28.56,28.86,28.32,28.63,1001100.0],["2020-02-05",28.94,28.94,27.01,27.41,1260800.0],["2020-02-06",27.33,28.18,27.02,27.97,618900.0],["2020-02-07",27.78,27.92,27.07,27.19,590500.0],["2020-02-10",27.12,27.79,27.12,27.69,291300.0],["2020-02-11",27.7,28.17,27.6,27.86,599300.0],["2020-02-12",28.0,28.03,27.33,28.0,391300.0],["2020-02-13",27.82,27.86,27.68,27.75,470700.0],["2020-02-14",27.77,28.18,27.72,28.17,434100.0],["2020-02-18",28.09,28.1,27.66,27.9,582200.0],["2020-02-19",28.0,28.57,27.74,28.35,467300.0],["2020-02-20",28.21,28.86,27.92,28.41,504400.0],["2020-02-21",28.3,28.3,27.23,27.32,488800.0],["2020-02-24",26.02,27.33,25.87,27.19,658100.0],["2020-02-25",27.37,27.37,25.86,26.22,528800.0],["2020-02-26",26.33,26.69,25.63,25.68,335200.0],["2020-02-27",25.07,26.0,24.63,24.71,539700.0],["2020-02-28",23.96,24.99,23.23,24.52,687300.0],["2020-03-02",24.71,24.96,24.07,24.93,437700.0],["2020-03-03",24.95,25.53,23.19,24.2,644300.0],["2020-03-04",24.39,24.87,24.15,24.67,427600.0],["2020-03-05",24.15,24.3,23.17,23.5,807100.0],["2020-03-06",22.82,23.83,22.6,23.68,937100.0],["2020-03-09",22.28,22.38,21.2,21.35,805900.0],["2020-03-10",22.01,22.15,20.51,21.61,747900.0],["2020-03-11",21.06,21.6,20.19,20.51,464800.0],["2020-03-12",19.11,20.01,18.34,18.76,785500.0],["2020-03-13",19.63,20.48,19.02,20.44,622200.0],["2020-03-16",18.4,18.4,16.56,17.28,962000.0],["2020-03-17",17.43,18.24,16.98,18.15,915100.0],["2020-03-18",17.18,18.33,16.38,16.79,760900.0],["2020-03-19",16.65,18.84,16.28,18.18,738300.0],["2020-03-20",18.47,19.49,17.87,18.28,928800.0],["2020-03-23",18.45,19.58,18.03,18.7,602800.0],["2020-03-24",19.72,20.24,19.1,20.13,469700.0],["2020-03-25",21.22,22.4,20.3,21.7,752700.0],["2020-03-26",21.84,23.15,21.53,22.74,446400.0],["2020-03-27",22.05,22.97,21.24,22.4,351000.0],["2020-03-30",22.71,23.62,22.0,22.4,506200.0],["2020-03-31",22.21,22.87,21.38,21.86,470900.0],["2020-04-01",21.17,21.59,20.08,20.46,535200.0],["2020-04-02",20.24,21.12,20.02,20.47,412300.0],["2020-04-03",20.38,20.83,19.9,20.03,411200.0],["2020-04-06",20.9,21.61,20.8,21.51,366100.0],["2020-04-07",22.1,22.56,20.54,20.56,556000.0],["2020-04-08",20.9,22.13,20.85,21.55,458700.0],["2020-04-09",22.0,22.86,21.73,22.28,582400.0],["2020-04-13",22.05,22.38,21.41,22.3,649600.0],["2020-04-14",22.93,23.23,22.41,22.98,309300.0],["2020-04-15",22.73,22.79,22.06,22.21,273600.0],["2020-04-16",22.64,22.81,21.9,22.41,495600.0],["2020-04-17",22.95,23.93,22.41,23.61,536300.0],["2020-04-20",23.22,24.16,23.02,23.27,413400.0],["2020-04-21",22.81,23.48,22.13,22.84,349300.0],["2020-04-22",23.35,24.24,22.99,23.97,318900.0],["2020-04-23",23.87,24.4,23.59,23.85,328300.0],["2020-04-24",23.9,24.48,23.38,24.23,331500.0],["2020-04-27",24.27,25.15,24.02,24.82,501200.0],["2020-04-28",25.0,25.54,24.39,24.7,478000.0],["2020-04-29",25.98,27.83,24.98,26.32,1175600.0],["2020-04-30",26.0,26.72,25.67,26.06,370200.0],["2020-05-01",26.04,26.04,24.22,24.96,575900.0],["2020-05-04",24.71,25.6,24.42,25.54,411400.0],["2020-05-05",25.75,26.51,25.62,26.12,406800.0],["2020-05-06",26.4,27.47,26.21,27.06,869900.0],["2020-05-07",27.42,28.16,27.27,28.01,826100.0],["2020-05-08",28.34,28.49,27.64,28.24,511000.0],["2020-05-11",27.77,29.59,27.7,29.29,774800.0],["2020-05-12",29.51,29.62,28.58,28.64,565600.0],["2020-05-13",28.52,29.08,27.49,28.22,417200.0],["2020-05-14",27.82,29.24,27.62,29.16,437800.0],["2020-05-15",28.96,29.48,28.73,29.05,508700.0],["2020-05-18",29.45,29.79,29.02,29.4,581100.0],["2020-05-19",29.43,29.72,29.11,29.35,427500.0],["2020-05-20",29.79,30.18,29.29,29.65,840900.0],["2020-05-21",29.78,29.78,28.95,29.0,540600.0],["2020-05-22",28.87,29.86,28.82,29.2,2155000.0],["2020-05-26",29.64,30.85,29.62,30.28,1308600.0],["2020-05-27",30.43,30.73,28.71,30.26,940800.0],["2020-05-28",30.3,31.09,29.82,29.95,472800.0],["2020-05-29",30.3,31.35,29.84,31.27,1030200.0],["2020-06-01",31.22,32.1,31.14,32.06,743400.0],["2020-06-02",31.49,32.04,29.09,30.31,2086800.0],["2020-06-03",30.39,30.65,30.0,30.38,879700.0],["2020-06-04",30.07,30.31,29.39,29.92,723700.0],["2020-06-05",30.08,30.45,29.4,29.6,818700.0],["2020-06-08",29.8,30.28,29.31,30.23,983700.0],["2020-06-09",30.0,30.38,29.5,29.67,611000.0],["2020-06-10",29.7,29.95,29.35,29.47,657900.0],["2020-06-11",29.01,29.69,28.04,28.78,971400.0],["2020-06-12",29.52,29.63,28.52,29.38,634000.0],["2020-06-15",28.34,29.44,27.45,29.26,1874700.0],["2020-06-16",28.5,29.56,27.0,29.46,2075900.0],["2020-06-17",29.79,30.23,29.21,29.73,1048500.0],["2020-06-18",29.8,30.24,29.44,30.18,953600.0],["2020-06-19",30.5,30.5,29.78,29.81,1987000.0],["2020-06-22",29.74,30.74,29.38,30.66,1509800.0],["2020-06-23",31.11,31.11,29.73,30.09,2066600.0],["2020-06-24",30.07,30.52,29.7,30.17,1406400.0],["2020-06-25",30.06,30.89,29.78,30.85,1747200.0],["2020-06-26",30.76,31.09,29.24,29.7,4599900.0],["2020-06-29",29.85,30.34,28.1,29.16,626900.0],["2020-06-30",29.13,29.92,29.03,29.81,554800.0],["2020-07-01",29.73,30.24,29.4,30.14,772500.0],["2020-07-02",30.52,30.54,29.43,29.57,604000.0],["2020-07-06",29.94,30.08,29.31,29.67,759700.0],["2020-07-07",29.58,30.75,29.44,30.19,583100.0],["2020-07-08",30.28,30.94,29.82,30.88,544600.0],["2020-07-09",31.0,31.51,30.73,31.42,905000.0],["2020-07-10",31.65,31.65,30.95,31.17,411800.0],["2020-07-13",31.3,31.4,29.11,29.15,619900.0],["2020-07-14",28.89,29.32,27.96,29.13,725800.0],["2020-07-15",29.51,30.09,29.26,29.8,435600.0],["2020-07-16",29.48,29.58,28.57,28.99,501900.0],["2020-07-17",29.15,29.98,28.73,29.89,1007400.0],["2020-07-20",30.08,31.48,29.74,31.38,1035800.0],["2020-07-21",31.51,31.91,31.13,31.55,1446600.0],["2020-07-22",31.78,32.15,31.06,31.36,2977900.0],["2020-07-23",31.28,31.86,30.84,31.1,782600.0],["2020-07-24",30.69,30.92,29.79,29.96,941100.0],["2020-07-27",30.0,30.82,29.78,30.62,841300.0],["2020-07-28",30.54,31.2,30.22,30.37,896600.0],["2020-07-29",34.66,36.51,32.81,35.8,5228900.0],["2020-07-30",33.61,34.64,31.83,31.97,2732000.0],["2020-07-31",33.9,34.63,32.83,33.93,3823700.0],["2020-08-03",34.01,34.9,32.88,34.47,2258200.0],["2020-08-04",34.03,34.5,33.45,33.68,1866100.0],["2020-08-05",33.75,34.37,32.99,33.91,1158200.0],["2020-08-06",34.04,34.04,32.5,33.37,1036900.0],["2020-08-07",33.26,33.44,31.9,32.74,1020100.0],["2020-08-10",32.65,32.86,31.54,32.28,922100.0],["2020-08-11",32.04,33.36,31.55,32.77,1002500.0],["2020-08-12",33.11,34.26,32.97,33.7,980400.0],["2020-08-13",33.56,34.31,33.39,33.97,671400.0],["2020-08-14",34.39,34.5,33.35,33.59,569300.0],["2020-08-17",33.62,34.0,33.2,33.6,546700.0],["2020-08-18",33.59,34.0,33.28,33.96,778000.0],["2020-08-19",34.21,34.81,33.39,34.42,1159600.0],["2020-08-20",34.23,35.4,34.1,35.1,940200.0],["2020-08-21",35.09,35.48,34.08,34.56,678000.0],["2020-08-24",35.28,35.73,34.61,35.37,515400.0],["2020-08-25",35.1,35.7,34.96,35.49,703500.0],["2020-08-26",35.76,37.1,35.75,36.74,1359100.0],["2020-08-27",36.95,36.95,35.3,36.25,668400.0],["2020-08-28",36.73,37.7,36.32,37.44,1015800.0],["2020-08-31",38.01,38.01,37.2,37.64,802400.0],["2020-09-01",37.99,40.12,37.28,39.91,1968100.0],["2020-09-02",39.86,41.8,39.44,41.34,1434600.0],["2020-09-03",40.36,41.0,38.71,39.53,1538400.0],["2020-09-04",39.25,39.58,36.42,37.21,1133600.0],["2020-09-08",36.27,36.64,35.35,35.36,1091900.0],["2020-09-09",36.34,36.87,35.71,36.57,619300.0],["2020-09-10",37.0,37.96,36.43,36.51,806700.0],["2020-09-11",36.63,36.92,35.09,35.57,564000.0],["2020-09-14",36.44,37.35,35.98,36.75,743800.0],["2020-09-15",37.1,38.0,37.01,37.71,527000.0],["2020-09-16",37.88,38.76,37.76,37.8,864800.0],["2020-09-17",36.94,37.94,35.24,37.53,698800.0],["2020-09-18",37.92,38.03,36.8,37.73,2058600.0],["2020-09-21",37.09,38.41,36.44,38.28,691000.0],["2020-09-22",38.73,38.88,37.9,38.84,487100.0],["2020-09-23",38.61,38.99,36.77,36.85,779800.0],["2020-09-24",36.32,36.92,35.53,35.96,670700.0],["2020-09-25",36.35,37.53,36.22,37.31,652200.0],["2020-09-28",38.63,38.63,37.86,38.41,784100.0],["2020-09-29",38.29,38.66,37.97,38.23,819400.0],["2020-09-30",38.15,38.58,37.35,37.75,617600.0],["2020-10-01",38.36,38.91,37.7,38.9,1114700.0],["2020-10-02",38.02,39.67,37.92,38.11,609900.0],["2020-10-05",37.74,39.41,37.51,39.0,707000.0],["2020-10-06",39.08,40.99,39.08,40.1,781500.0],["2020-10-07",40.55,42.05,40.34,41.33,1406100.0],["2020-10-08",41.66,42.13,39.83,39.92,629500.0],["2020-10-09",40.24,40.86,39.93,40.81,652500.0],["2020-10-12",41.61,41.81,40.75,41.47,674300.0],["2020-10-13",41.6,42.39,41.17,41.6,746600.0],["2020-10-14",41.91,42.17,40.55,40.84,349200.0],["2020-10-15",39.82,40.17,39.0,39.84,428100.0],["2020-10-16",39.91,40.09,38.65,38.77,618400.0],["2020-10-19",38.94,39.67,36.63,37.07,1130700.0],["2020-10-20",37.34,37.82,36.94,36.98,860600.0],["2020-10-21",37.08,37.53,35.97,36.33,591800.0],["2020-10-22",36.49,37.36,35.8,37.26,831600.0],["2020-10-23",37.47,37.68,36.89,37.1,875900.0],["2020-10-26",36.68,37.08,35.93,36.6,1561000.0],["2020-10-27",37.3,37.72,36.49,37.26,1492300.0],["2020-10-28",38.93,38.93,35.33,35.9,1939400.0],["2020-10-29",35.92,36.93,34.86,34.92,988200.0],["2020-10-30",34.7,34.73,33.57,34.11,1079100.0],["2020-11-02",34.08,35.06,33.62,34.46,971300.0],["2020-11-03",34.82,36.35,34.51,36.12,641700.0],["2020-11-04",37.65,38.65,36.73,37.66,947400.0],["2020-11-05",38.37,39.45,37.86,39.17,482700.0],["2020-11-06",39.1,39.12,37.58,38.49,534300.0],["2020-11-09",38.72,39.85,36.28,36.33,1108900.0],["2020-11-10",36.19,36.42,33.86,34.32,1247700.0],["2020-11-11",34.77,35.92,34.72,35.02,1229600.0],["2020-11-12",35.31,36.09,34.47,35.01,588000.0],["2020-11-13",35.18,35.65,34.55,34.68,1527700.0],["2020-11-16",34.7,34.91,34.14,34.82,1229600.0],["2020-11-17",34.86,35.24,34.5,34.92,820200.0],["2020-11-18",34.82,35.32,34.44,34.5,853400.0],["2020-11-19",34.88,35.7,34.6,35.46,590800.0],["2020-11-20",35.21,36.2,35.01,35.83,487500.0],["2020-11-23",35.89,35.99,34.57,34.75,795000.0],["2020-11-24",34.8,34.93,34.14,34.43,864500.0],["2020-11-25",34.02,35.2,33.25,35.11,1422800.0],["2020-11-27",35.27,36.15,34.89,35.91,405300.0],["2020-11-30",36.03,36.29,34.81,36.01,871100.0],["2020-12-01",35.92,36.19,34.7,36.02,1440900.0],["2020-12-02",35.9,36.23,35.0,36.12,374800.0],["2020-12-03",36.34,38.25,36.24,37.37,466900.0],["2020-12-04",37.51,38.13,37.25,38.0,625000.0],["2020-12-07",38.15,39.27,37.45,37.72,776900.0],["2020-12-08",37.65,38.66,37.59,38.45,520500.0],["2020-12-09",38.49,38.7,36.5,36.84,412000.0],["2020-12-10",36.43,37.62,35.86,37.51,326800.0],["2020-12-11",37.28,37.93,36.78,37.4,390000.0],["2020-12-14",37.45,39.61,37.45,39.42,698800.0],["2020-12-15",39.46,40.62,39.15,40.44,1034200.0],["2020-12-16",40.55,41.85,40.12,41.58,1139600.0],["2020-12-17",42.0,43.19,41.48,42.8,1021300.0],["2020-12-18",43.78,51.94,43.74,51.85,6412800.0],["2020-12-21",50.9,53.1,50.75,52.51,1952100.0],["2020-12-22",53.23,55.66,52.73,55.51,1706300.0],["2020-12-23",55.75,56.99,54.32,54.97,1129200.0],["2020-12-24",55.72,55.81,54.16,54.68,228300.0],["2020-12-28",55.46,55.77,53.37,53.43,534200.0],["2020-12-29",53.45,54.39,50.34,51.17,791100.0],["2020-12-30",51.18,53.03,51.18,52.19,532800.0],["2020-12-31",52.34,52.69,51.36,52.26,492500.0],["2021-01-04",53.0,54.05,50.68,52.24,1349100.0],["2021-01-05",52.62,53.08,51.04,51.44,461200.0],["2021-01-06",50.86,51.86,49.57,50.92,888500.0],["2021-01-07",51.57,53.26,51.55,52.88,810800.0],["2021-01-08",54.35,55.04,53.46,54.31,578300.0],["2021-01-11",54.27,55.5,52.07,54.99,782400.0],["2021-01-12",55.11,55.95,54.03,54.88,589000.0],["2021-01-13",54.74,55.15,52.9,53.51,725700.0],["2021-01-14",53.59,54.77,53.51,54.36,441600.0],["2021-01-15",54.26,54.92,52.95,53.77,598300.0],["2021-01-19",54.65,58.45,53.99,56.26,1805100.0],["2021-01-20",56.7,57.43,55.38,56.18,742500.0],["2021-01-21",56.53,56.85,55.43,55.59,392800.0],["2021-01-22",55.37,55.56,52.94,53.67,902600.0],["2021-01-25",53.85,55.18,50.58,51.55,843400.0],["2021-01-26",52.77,53.38,48.32,48.49,1340600.0],["2021-01-27",47.67,50.19,45.26,48.44,1423300.0],["2021-01-28",49.33,51.4,48.27,50.58,966900.0],["2021-01-29",50.8,51.19,49.1,49.49,702600.0],["2021-02-01",49.76,50.95,49.0,50.77,849700.0],["2021-02-02",52.12,52.95,51.54,52.79,1073400.0],["2021-02-03",48.28,49.5,45.85,46.69,3848600.0],["2021-02-04",48.13,48.33,46.46,47.66,1287500.0],["2021-02-05",47.71,48.5,46.16,46.25,2139800.0],["2021-02-08",46.35,46.96,44.42,45.56,1823000.0],["2021-02-09",45.28,45.87,44.06,45.82,1276300.0],["2021-02-10",46.49,46.54,44.16,44.53,1074300.0],["2021-02-11",44.8,47.19,44.7,46.7,1670900.0],["2021-02-12",46.33,46.62,44.31,45.53,819000.0],["2021-02-16",46.44,46.46,44.25,44.93,1055400.0],["2021-02-17",45.02,45.11,43.52,43.85,1157200.0],["2021-02-18",43.21,44.36,42.7,44.0,1316100.0],["2021-02-19",44.0,44.98,43.51,44.84,1095800.0],["2021-02-22",44.88,44.88,42.51,42.86,1343500.0],["2021-02-23",41.66,42.69,40.0,42.18,1907700.0],["2021-02-24",41.83,42.46,40.87,42.36,1215200.0],["2021-02-25",42.09,42.69,40.39,40.65,1479700.0],["2021-02-26",41.12,41.55,40.06,40.91,1446300.0],["2021-03-01",41.93,42.22,40.92,41.43,1225300.0],["2021-03-02",41.76,41.98,40.62,40.63,1203000.0],["2021-03-03",40.12,40.82,39.42,39.54,2078600.0],["2021-03-04",39.23,40.23,37.29,38.15,1944200.0],["2021-03-05",37.6,39.18,37.05,39.05,1514100.0],["2021-03-08",39.0,39.31,37.31,37.58,1731000.0],["2021-03-09",40.38,41.36,39.82,41.0,1973100.0],["2021-03-10",41.45,42.49,39.93,40.23,1055500.0],["2021-03-11",41.69,41.99,41.02,41.41,653600.0],["2021-03-12",40.51,41.0,40.08,40.85,572700.0],["2021-03-15",40.5,41.07,39.86,40.13,954900.0],["2021-03-16",40.33,41.13,39.59,40.28,630600.0],["2021-03-17",39.65,40.82,38.45,40.43,1441500.0],["2021-03-18",39.89,40.24,38.09,38.14,888700.0],["2021-03-19",37.9,39.21,37.56,37.74,1887000.0],["2021-03-22",37.86,39.5,37.86,38.81,762800.0],["2021-03-23",38.68,39.41,38.04,38.79,941700.0],["2021-03-24",39.31,39.99,37.56,37.59,659200.0],["2021-03-25",36.84,38.27,36.28,37.58,1323000.0],["2021-03-26",38.13,38.51,36.93,37.8,903700.0],["2021-03-29",37.56,37.57,36.15,36.36,1085200.0],["2021-03-30",36.07,36.12,35.32,35.84,1755600.0],["2021-03-31",36.41,36.8,36.0,36.19,1539500.0],["2021-04-01",36.73,37.8,36.72,37.46,738600.0],["2021-04-05",37.84,38.0,36.52,37.07,638400.0],["2021-04-06",37.02,38.11,36.85,37.44,520500.0],["2021-04-07",37.62,37.64,37.0,37.52,600500.0],["2021-04-08",38.0,38.55,37.78,38.45,843200.0],["2021-04-09",37.81,38.56,37.39,37.91,765000.0],["2021-04-12",37.58,38.8,37.5,38.56,532500.0],["2021-04-13",38.91,39.54,38.57,39.36,1212700.0],["2021-04-14",39.49,40.33,39.24,39.81,652200.0],["2021-04-15",40.5,41.07,40.2,40.74,554500.0],["2021-04-16",40.87,41.52,40.42,41.43,818400.0],["2021-04-19",40.86,41.5,40.25,40.77,702200.0],["2021-04-20",40.77,41.19,38.94,39.36,1327500.0],["2021-04-21",39.29,40.14,38.8,40.07,1526300.0],["2021-04-22",40.28,41.05,39.94,40.35,1684800.0],["2021-04-23",40.71,41.09,40.03,40.65,858800.0],["2021-04-26",42.16,43.75,41.92,43.12,2114500.0],["2021-04-27",42.81,43.35,41.16,41.7,1289600.0],["2021-04-28",42.49,42.6,39.48,39.61,2256100.0],["2021-04-29",39.75,39.76,38.16,38.9,1279400.0],["2021-04-30",38.59,38.96,37.48,37.49,1461800.0],["2021-05-03",37.73,38.16,37.23,37.77,1060600.0],["2021-05-04",37.2,37.38,36.27,36.88,846500.0],["2021-05-05",37.21,37.35,36.19,36.52,1242800.0],["2021-05-06",36.32,36.9,35.53,36.87,1531100.0],["2021-05-07",37.67,37.93,37.07,37.1,1368600.0],["2021-05-10",36.87,38.6,36.77,37.38,1284100.0],["2021-05-11",36.02,38.94,35.93,38.79,956500.0],["2021-05-12",38.18,38.58,37.79,38.23,779500.0],["2021-05-13",38.69,39.57,38.06,38.67,904300.0],["2021-05-14",39.12,40.0,38.96,39.72,638200.0],["2021-05-17",39.42,39.84,38.45,39.25,825500.0],["2021-05-18",39.55,40.96,39.4,39.72,1191800.0],["2021-05-19",39.16,39.68,38.43,39.65,911400.0],["2021-05-20",39.94,40.77,39.94,40.67,558200.0],["2021-05-21",41.21,41.73,40.87,41.12,670900.0],["2021-05-24",41.3,42.07,41.0,41.48,661700.0],["2021-05-25",40.96,41.88,40.23,40.3,1343500.0],["2021-05-26",40.75,42.88,40.62,42.3,1111300.0],["2021-05-27",42.16,42.3,41.13,42.05,645700.0],["2021-05-28",42.44,42.54,41.71,41.8,357900.0],["2021-06-01",41.82,41.99,40.59,41.23,1022600.0],["2021-06-02",41.17,41.47,40.66,40.99,570900.0],["2021-06-03",40.63,40.7,39.78,40.38,516100.0],["2021-06-04",40.94,42.06,40.72,41.78,634800.0],["2021-06-07",41.44,42.78,41.44,42.6,1354800.0],["2021-06-08",43.0,43.58,42.63,42.96,457100.0],["2021-06-09",43.22,43.42,42.04,42.27,861100.0],["2021-06-10",42.43,43.07,42.26,42.99,374700.0],["2021-06-11",43.09,43.73,42.33,43.47,1113200.0],["2021-06-14",43.36,43.93,42.82,43.88,1232000.0],["2021-06-15",43.88,43.99,42.86,42.9,583200.0],["2021-06-16",42.88,43.72,42.02,42.9,1417400.0],["2021-06-17",42.28,43.38,42.14,43.32,1122800.0],["2021-06-18",43.36,44.31,42.99,43.8,2089400.0],["2021-06-21",43.4,43.95,42.73,43.57,1058000.0],["2021-06-22",43.77,45.14,43.01,45.02,1230600.0],["2021-06-23",44.81,45.29,43.91,44.36,1032600.0],["2021-06-24",44.76,44.95,43.01,43.5,1070100.0],["2021-06-25",43.71,44.18,42.71,43.69,3391400.0],["2021-06-28",44.17,44.36,42.67,42.93,986100.0],["2021-06-29",42.66,42.95,41.28,42.04,1720000.0],["2021-06-30",42.15,42.27,41.05,41.35,742600.0],["2021-07-01",41.56,41.56,40.45,40.7,941800.0],["2021-07-02",40.84,41.09,40.16,40.56,1097800.0],["2021-07-06",41.14,42.79,40.65,42.71,1255100.0],["2021-07-07",43.14,43.83,41.8,42.46,1202800.0],["2021-07-08",41.7,42.25,40.57,41.93,752100.0],["2021-07-09",41.96,42.02,41.29,41.94,671700.0],["2021-07-12",42.31,42.33,41.02,41.2,522300.0],["2021-07-13",41.13,41.33,40.68,40.89,536200.0],["2021-07-14",41.04,41.04,39.72,39.74,605000.0],["2021-07-15",39.82,40.21,39.23,39.65,1072600.0],["2021-07-16",40.01,40.32,39.37,39.5,613400.0],["2021-07-19",39.32,39.97,38.77,39.83,531200.0],["2021-07-20",40.66,42.7,40.07,42.11,1085500.0],["2021-07-21",41.86,43.17,41.54,43.12,1224500.0],["2021-07-22",43.44,44.4,43.29,43.96,951500.0],["2021-07-23",44.38,46.09,44.01,46.02,1475600.0],["2021-07-26",45.85,46.01,45.12,45.3,1094000.0],["2021-07-27",45.31,45.55,43.55,44.6,1638600.0],["2021-07-28",46.9,47.1,43.4,45.04,1976400.0],["2021-07-29",44.38,44.88,43.48,43.87,1075500.0],["2021-07-30",43.35,44.44,42.56,42.8,1137600.0],["2021-08-02",42.81,45.76,42.08,45.0,2076100.0],["2021-08-03",44.91,45.29,44.18,45.22,921300.0],["2021-08-04",45.1,46.01,44.68,45.59,1849800.0],["2021-08-05",45.41,45.41,43.38,43.82,1832400.0],["2021-08-06",43.76,44.28,42.37,43.09,1792200.0],["2021-08-09",43.16,44.0,42.9,43.09,683300.0],["2021-08-10",43.66,43.66,41.53,42.03,976500.0],["2021-08-11",42.14,42.28,41.45,41.63,504400.0],["2021-08-12",41.45,42.57,41.38,42.11,1297800.0],["2021-08-13",42.3,43.06,41.95,42.82,317200.0],["2021-08-16",42.5,42.62,41.25,41.59,1289000.0],["2021-08-17",41.14,41.43,40.75,40.97,431400.0],["2021-08-18",40.94,41.42,40.37,40.75,394400.0],["2021-08-19",40.49,41.08,40.17,40.28,405100.0],["2021-08-20",40.22,40.73,40.05,40.52,564500.0],["2021-08-23",40.65,41.7,40.62,41.62,607300.0],["2021-08-24",42.09,42.92,42.09,42.59,569700.0],["2021-08-25",43.35,43.89,43.29,43.57,624500.0],["2021-08-26",43.41,44.17,43.4,43.72,596500.0],["2021-08-27",43.97,44.98,43.81,44.71,611900.0],["2021-08-30",44.86,45.34,44.74,44.86,801600.0],["2021-08-31",44.7,44.75,44.08,44.37,745000.0],["2021-09-01",44.34,45.23,44.34,45.15,675300.0],["2021-09-02",45.72,45.99,44.93,45.87,646100.0],["2021-09-03",45.81,46.84,45.7,46.74,483300.0],["2021-09-07",46.91,47.0,45.78,46.84,842500.0],["2021-09-08",46.82,46.92,46.03,46.08,784000.0],["2021-09-09",46.0,47.29,45.98,46.92,879300.0],["2021-09-10",47.3,47.67,46.04,46.06,747100.0],["2021-09-13",46.64,48.95,46.45,48.22,1629500.0],["2021-09-14",48.47,49.06,46.55,46.7,1004300.0],["2021-09-15",46.44,47.69,46.44,47.45,1268900.0],["2021-09-16",47.4,47.68,46.87,47.2,968100.0],["2021-09-17",47.39,47.77,46.37,46.54,4525700.0],["2021-09-20",45.2,45.94,43.92,44.87,1341400.0],["2021-09-21",44.93,46.26,44.93,45.17,1090400.0],["2021-09-22",45.07,46.07,44.51,45.62,811500.0],["2021-09-23",46.0,46.5,45.39,46.46,489500.0],["2021-09-24",47.19,48.31,46.79,48.18,778800.0],["2021-09-27",47.71,48.07,47.12,47.82,561300.0],["2021-09-28",47.03,47.44,45.87,45.96,765000.0],["2021-09-29",46.42,46.59,45.39,45.55,444400.0],["2021-09-30",45.63,46.49,45.55,46.14,868100.0],["2021-10-01",46.37,46.9,45.99,46.63,593500.0],["2021-10-04",46.6,46.6,44.65,45.37,679200.0],["2021-10-05",46.14,47.26,46.13,47.15,625900.0],["2021-10-06",46.47,47.97,46.45,47.52,633200.0],["2021-10-07",48.02,49.33,47.93,49.0,686500.0],["2021-10-08",49.09,49.1,48.27,48.32,339900.0],["2021-10-11",48.09,48.59,47.35,47.67,342200.0],["2021-10-12",48.3,49.2,47.83,48.86,685200.0],["2021-10-13",49.35,50.99,48.87,50.53,1096700.0],["2021-10-14",51.31,51.92,50.88,51.75,865200.0],["2021-10-15",52.17,52.21,50.61,50.85,600800.0],["2021-10-18",50.79,51.75,50.71,51.52,429000.0],["2021-10-19",51.58,51.8,50.83,51.17,336600.0],["2021-10-20",51.6,52.0,51.06,51.3,522500.0],["2021-10-21",51.25,52.18,51.08,51.89,594500.0],["2021-10-22",51.91,53.05,51.67,51.85,576000.0],["2021-10-25",51.99,54.14,51.75,52.98,881000.0],["2021-10-26",53.5,53.55,51.36,51.75,1511900.0],["2021-10-27",55.0,55.58,51.94,52.33,2022800.0],["2021-10-28",52.5,55.19,52.07,53.68,1052700.0],["2021-10-29",53.0,54.3,52.92,53.25,740100.0],["2021-11-01",53.39,53.67,52.46,53.52,853300.0],["2021-11-02",53.5,53.56,52.0,52.93,737200.0],["2021-11-03",52.92,54.31,52.52,54.11,1007500.0],["2021-11-04",54.54,55.15,54.06,54.89,832800.0],["2021-11-05",53.89,55.71,53.89,55.7,1135900.0],["2021-11-08",56.0,56.66,55.57,56.11,683300.0],["2021-11-09",55.76,56.84,55.2,55.79,689600.0],["2021-11-10",55.69,56.0,53.63,54.06,670100.0],["2021-11-11",54.6,55.17,54.22,54.45,496000.0],["2021-11-12",54.89,54.97,53.83,54.44,713700.0],["2021-11-15",53.87,54.64,53.16,53.97,776600.0],["2021-11-16",54.03,54.96,53.8,54.26,840200.0],["2021-11-17",54.3,54.3,52.75,53.3,922900.0],["2021-11-18",53.59,54.25,52.76,54.21,735900.0],["2021-11-19",54.32,54.81,53.8,54.65,538800.0],["2021-11-22",54.91,55.01,52.96,53.38,1682900.0],["2021-11-23",52.86,52.86,49.6,50.76,805000.0],["2021-11-24",50.41,51.86,49.85,51.32,526500.0],["2021-11-26",50.49,51.74,49.36,50.08,394400.0],["2021-11-29",51.03,51.26,50.46,50.58,555000.0],["2021-11-30",50.53,50.72,48.89,49.4,1198900.0],["2021-12-01",50.2,50.5,46.2,46.68,922600.0],["2021-12-02",46.61,48.84,45.93,48.66,1051300.0],["2021-12-03",48.75,49.0,45.05,46.23,950800.0],["2021-12-06",46.08,47.37,44.6,47.23,726100.0],["2021-12-07",48.46,50.24,48.46,49.72,1031800.0],["2021-12-08",49.65,49.83,48.25,49.45,688100.0],["2021-12-09",49.11,49.57,47.38,47.96,589500.0],["2021-12-10",48.0,48.73,47.16,47.44,732000.0],["2021-12-13",47.66,50.1,47.52,49.27,1108000.0],["2021-12-14",48.24,48.35,46.31,47.53,912600.0],["2021-12-15",47.56,51.82,47.11,51.59,1481000.0],["2021-12-16",53.42,53.86,50.51,51.18,2190000.0],["2021-12-17",51.32,54.5,50.58,53.86,3059100.0],["2021-12-20",53.25,54.23,52.34,53.7,878700.0],["2021-12-21",53.96,55.51,52.96,55.29,820800.0],["2021-12-22",55.25,56.25,54.57,55.71,807000.0],["2021-12-23",55.79,56.24,55.27,55.38,724900.0],["2021-12-27",55.91,56.17,55.09,55.88,573600.0],["2021-12-28",56.41,56.91,55.05,55.46,486600.0],["2021-12-29",56.37,56.62,54.85,55.65,617400.0],["2021-12-30",55.68,56.87,55.5,56.04,569300.0],["2021-12-31",55.93,56.29,54.89,55.07,582000.0],["2022-01-03",55.12,55.47,53.27,53.69,728400.0],["2022-01-04",53.49,53.85,50.11,50.58,1415200.0],["2022-01-05",49.89,50.26,47.25,47.83,1046300.0],["2022-01-06",48.06,50.43,47.56,49.59,1266600.0],["2022-01-07",49.56,51.49,49.14,49.47,1056400.0],["2022-01-10",48.23,52.02,47.96,51.77,1184100.0],["2022-01-11",51.13,52.7,50.86,52.2,882200.0],["2022-01-12",52.88,53.51,51.44,52.06,1263300.0],["2022-01-13",52.15,53.0,50.26,50.36,919400.0],["2022-01-14",49.86,50.57,48.05,48.96,854100.0],["2022-01-18",48.14,49.99,47.21,49.3,759000.0],["2022-01-19",49.47,51.0,48.91,48.96,721500.0],["2022-01-20",49.95,51.4,49.4,49.57,573800.0],["2022-01-21",48.76,49.34,47.28,47.63,1067300.0],["2022-01-24",46.76,49.75,45.41,49.48,986000.0],["2022-01-25",48.42,48.68,45.8,45.81,938200.0],["2022-01-26",47.3,48.31,45.66,45.92,692800.0],["2022-01-27",46.63,47.47,44.59,44.99,1116200.0],["2022-01-28",45.37,48.35,44.35,48.35,1311100.0],["2022-01-31",48.86,51.5,48.1,51.4,1460000.0],["2022-02-01",51.56,52.58,50.39,51.92,1402600.0],["2022-02-02",51.96,54.5,49.69,50.46,2422200.0],["2022-02-03",48.74,51.79,48.51,50.88,864100.0],["2022-02-04",51.14,51.8,50.43,50.65,1200900.0],["2022-02-07",50.57,51.66,50.02,50.72,998000.0],["2022-02-08",50.32,51.32,50.02,50.58,819000.0],["2022-02-09",51.36,52.22,50.76,52.19,549000.0],["2022-02-10",51.09,52.49,50.52,51.22,937500.0],["2022-02-11",51.33,51.9,48.74,49.1,918900.0],["2022-02-14",48.92,50.98,48.92,50.21,565800.0],["2022-02-15",51.03,51.16,49.72,50.64,474000.0],["2022-02-16",49.91,50.13,48.84,50.01,543400.0],["2022-02-17",49.5,49.64,47.12,47.41,568200.0],["2022-02-18",47.24,47.4,45.03,45.46,1273500.0],["2022-02-22",44.6,47.11,44.48,46.15,1168700.0],["2022-02-23",47.13,47.77,44.87,44.97,669100.0],["2022-02-24",43.5,51.55,43.16,50.69,2046000.0],["2022-02-25",51.22,52.25,49.51,52.14,2225100.0],["2022-02-28",52.5,55.59,52.31,55.36,2878900.0],["2022-03-01",55.5,57.35,55.47,56.19,2028900.0],["2022-03-02",56.23,57.53,54.71,57.34,1309900.0],["2022-03-03",57.56,57.7,55.08,55.76,1121200.0],["2022-03-04",55.96,56.98,54.05,55.57,987400.0],["2022-03-07",55.73,56.78,54.0,54.34,1346700.0],["2022-03-08",53.65,56.22,53.29,54.51,1820800.0],["2022-03-09",54.9,55.9,53.7,54.65,981400.0],["2022-03-10",54.69,55.13,53.07,53.36,1283100.0],["2022-03-11",53.47,54.21,52.06,52.11,796900.0],["2022-03-14",51.4,51.47,47.26,48.27,1634100.0],["2022-03-15",48.49,50.19,47.75,50.16,1041000.0],["2022-03-16",50.59,51.85,48.45,50.37,1481700.0],["2022-03-17",50.4,52.44,49.54,52.31,1307000.0],["2022-03-18",52.49,54.53,52.2,53.97,5973800.0],["2022-03-21",53.96,55.86,53.1,55.53,1176700.0],["2022-03-22",55.35,57.79,55.09,57.24,1539600.0],["2022-03-23",56.88,58.35,55.36,57.08,1012500.0],["2022-03-24",57.11,58.92,56.62,58.67,1245400.0],["2022-03-25",58.76,58.94,55.86,57.35,829200.0],["2022-03-28",57.16,58.62,56.6,57.19,598600.0],["2022-03-29",57.53,57.9,55.87,57.69,729700.0],["2022-03-30",57.2,58.16,56.15,56.85,659800.0],["2022-03-31",57.78,58.53,56.49,57.79,820800.0],["2022-04-01",57.6,59.26,57.43,58.76,908100.0],["2022-04-04",59.07,60.37,58.16,59.84,1632300.0],["2022-04-05",59.97,60.01,57.34,57.86,705800.0],["2022-04-06",57.04,57.04,54.87,55.58,1085600.0],["2022-04-07",55.49,57.87,55.35,56.85,770600.0],["2022-04-08",56.94,57.49,56.01,56.27,587800.0],["2022-04-11",56.27,59.49,55.8,58.39,1430800.0],["2022-04-12",59.86,61.69,59.52,60.97,1626800.0],["2022-04-13",61.77,63.01,60.97,62.66,1728000.0],["2022-04-14",62.87,63.61,60.69,60.99,1136700.0],["2022-04-18",60.78,61.13,58.27,58.52,1120800.0],["2022-04-19",58.44,61.92,58.21,61.69,1219000.0],["2022-04-20",62.16,62.37,59.91,60.53,594900.0],["2022-04-21",61.6,61.6,57.97,58.53,1565700.0],["2022-04-22",58.24,58.76,56.56,57.0,873400.0],["2022-04-25",56.47,58.54,56.21,57.92,813000.0],["2022-04-26",57.23,57.57,54.83,55.52,1361500.0],["2022-04-27",55.68,58.13,54.26,56.71,1966200.0],["2022-04-28",57.5,60.08,57.16,58.64,1630700.0],["2022-04-29",58.33,59.65,55.02,55.23,883700.0],["2022-05-02",55.23,56.48,54.33,56.35,740300.0],["2022-05-03",56.15,57.05,55.17,55.47,1057400.0],["2022-05-04",55.63,57.21,52.26,56.84,1475800.0],["2022-05-05",55.93,56.13,50.42,51.63,1413000.0],["2022-05-06",50.96,50.96,47.14,48.47,1885100.0],["2022-05-09",47.41,47.79,42.04,42.76,2244200.0],["2022-05-10",44.43,44.84,41.75,43.69,1331000.0],["2022-05-11",43.05,44.54,41.67,42.04,1177900.0],["2022-05-12",41.13,44.18,41.04,42.67,1163300.0],["2022-05-13",43.73,47.58,43.68,47.17,2021700.0],["2022-05-16",46.73,47.63,45.56,46.28,1027300.0],["2022-05-17",47.49,47.87,43.34,44.78,1688500.0],["2022-05-18",43.76,45.03,43.08,44.34,1387300.0],["2022-05-19",44.11,47.23,43.59,45.61,916900.0],["2022-05-20",47.0,48.63,46.07,47.32,1201400.0],["2022-05-23",47.13,49.44,46.56,49.18,1128800.0],["2022-05-24",48.48,49.6,47.47,48.87,1165200.0],["2022-05-25",48.45,50.32,47.45,49.45,770100.0],["2022-05-26",49.41,50.34,47.42,49.5,862800.0],["2022-05-27",50.33,52.8,50.33,52.56,1340900.0],["2022-05-31",52.3,52.79,49.66,50.3,1641700.0],["2022-06-01",50.92,51.97,49.89,50.46,880500.0],["2022-06-02",50.31,53.48,50.16,52.8,892100.0],["2022-06-03",52.06,53.26,51.23,52.2,944900.0],["2022-06-06",53.0,53.75,50.84,51.44,700000.0],["2022-06-07",50.59,52.43,49.99,51.87,632900.0],["2022-06-08",51.39,52.29,50.97,51.37,548600.0],["2022-06-09",50.79,51.37,49.32,49.45,633200.0],["2022-06-10",48.16,48.62,45.95,46.26,946700.0],["2022-06-13",44.07,45.61,43.41,44.24,1499000.0],["2022-06-14",44.29,44.39,42.45,43.24,1202700.0],["2022-06-15",44.17,46.51,43.94,45.37,1056500.0],["2022-06-16",43.26,44.75,43.13,43.69,1000000.0],["2022-06-17",44.34,46.0,43.79,45.62,2084700.0],["2022-06-21",46.24,47.63,46.0,46.6,760100.0],["2022-06-22",45.83,48.06,45.72,46.97,810400.0],["2022-06-23",47.29,49.91,46.66,49.47,788400.0],["2022-06-24",49.66,51.7,49.65,50.24,3271800.0],["2022-06-27",50.29,50.49,48.49,49.87,894100.0],["2022-06-28",49.89,50.26,46.94,47.35,758200.0],["2022-06-29",47.01,47.69,45.82,46.71,984800.0],["2022-06-30",45.94,46.58,44.36,45.41,1009900.0],["2022-07-01",45.16,46.59,44.74,46.16,614500.0],["2022-07-05",45.46,48.13,45.09,48.04,775400.0],["2022-07-06",48.07,49.36,47.69,48.94,679700.0],["2022-07-07",48.99,52.55,48.93,51.82,1237000.0],["2022-07-08",50.94,52.15,50.32,51.69,747000.0],["2022-07-11",51.0,51.99,50.17,51.16,1256300.0],["2022-07-12",51.35,52.19,45.69,46.72,2085500.0],["2022-07-13",45.62,47.35,44.4,46.78,892800.0],["2022-07-14",46.18,47.05,44.42,46.31,936300.0],["2022-07-15",47.06,47.23,45.67,46.92,783800.0],["2022-07-18",46.37,47.58,45.42,46.0,1123100.0],["2022-07-19",47.08,47.16,45.45,47.08,842300.0],["2022-07-20",47.16,49.42,46.2,48.84,1215900.0],["2022-07-21",48.84,50.11,48.14,50.11,649000.0],["2022-07-22",50.22,50.62,48.38,48.79,639700.0],["2022-07-25",48.93,48.93,47.68,48.15,748700.0],["2022-07-26",48.12,48.12,44.55,44.83,1661200.0],["2022-07-27",39.51,40.0,36.67,37.84,4187500.0],["2022-07-28",38.39,39.75,37.44,38.31,1922700.0],["2022-07-29",38.39,39.14,37.72,38.65,1508200.0],["2022-08-01",38.22,39.0,37.91,38.2,716400.0],["2022-08-02",37.51,39.34,37.51,38.94,663300.0],["2022-08-03",39.16,42.62,39.16,42.21,1613500.0],["2022-08-04",41.95,42.74,40.33,41.98,1047900.0],["2022-08-05",41.25,43.24,40.8,43.02,897000.0],["2022-08-08",43.29,44.8,43.17,43.28,1093100.0],["2022-08-09",42.08,43.15,42.04,42.49,582600.0],["2022-08-10",43.63,45.43,43.47,44.24,817100.0],["2022-08-11",44.3,45.0,42.41,42.83,676000.0],["2022-08-12",43.09,44.34,42.49,44.24,499800.0],["2022-08-15",44.06,44.75,43.03,44.32,941500.0],["2022-08-16",43.81,44.45,42.63,43.85,467100.0],["2022-08-17",42.88,43.12,41.36,42.42,1051500.0],["2022-08-18",42.27,42.9,41.95,42.57,572300.0],["2022-08-19",42.02,42.13,40.83,41.36,865500.0],["2022-08-22",40.51,41.3,40.11,40.8,968000.0],["2022-08-23",41.26,42.27,41.19,41.52,735300.0],["2022-08-24",41.72,41.91,41.32,41.72,465900.0],["2022-08-25",42.28,42.55,41.54,41.62,364700.0],["2022-08-26",41.74,41.79,40.48,40.72,417100.0],["2022-08-29",40.29,40.98,39.62,39.95,607600.0],["2022-08-30",40.35,40.6,39.42,40.13,564800.0],["2022-08-31",40.66,41.37,39.33,39.61,896700.0],["2022-09-01",38.78,39.02,36.24,37.19,1286300.0],["2022-09-02",37.92,38.13,36.37,37.43,996100.0],["2022-09-06",37.5,38.41,37.31,37.5,716000.0],["2022-09-07",37.42,38.34,37.04,38.24,507600.0],["2022-09-08",37.81,39.43,37.64,39.36,692800.0],["2022-09-09",39.95,41.7,39.78,41.68,979400.0],["2022-09-12",41.87,42.99,41.65,42.17,745300.0],["2022-09-13",40.19,41.15,40.19,40.64,793600.0],["2022-09-14",40.64,40.76,39.27,39.99,795500.0],["2022-09-15",39.02,40.33,38.63,39.15,688500.0],["2022-09-16",38.28,38.49,36.81,37.21,3174600.0],["2022-09-19",36.82,38.67,36.77,38.47,643000.0],["2022-09-20",38.27,38.47,37.54,37.89,478400.0],["2022-09-21",38.18,38.51,37.0,37.04,602200.0],["2022-09-22",36.64,36.74,35.25,35.5,993700.0],["2022-09-23",35.08,35.23,34.12,34.7,960300.0],["2022-09-26",34.49,35.24,33.73,34.56,1131500.0],["2022-09-27",35.25,35.82,34.7,34.91,606200.0],["2022-09-28",35.1,35.69,34.69,35.35,651200.0],["2022-09-29",34.52,34.85,33.89,34.74,686000.0],["2022-09-30",34.72,35.9,34.68,34.8,823100.0],["2022-10-03",35.06,35.89,34.15,35.7,1029900.0],["2022-10-04",36.76,37.14,36.42,36.82,641700.0],["2022-10-05",35.93,37.08,35.54,36.95,477300.0],["2022-10-06",36.71,37.04,36.2,36.25,649800.0],["2022-10-07",35.33,35.57,33.66,33.9,2359700.0],["2022-10-10",32.28,32.99,30.4,30.54,1938500.0],["2022-10-11",30.88,31.37,30.19,30.35,1382800.0],["2022-10-12",30.25,30.36,29.32,30.18,885200.0],["2022-10-13",29.12,30.36,28.8,30.21,1400600.0],["2022-10-14",30.64,30.87,29.11,29.28,777300.0],["2022-10-17",30.14,32.16,29.62,32.06,1045200.0],["2022-10-18",32.91,33.8,32.56,33.08,824700.0],["2022-10-19",32.47,33.01,32.13,32.51,494900.0],["2022-10-20",32.6,33.49,32.27,32.58,497300.0],["2022-10-21",32.08,33.18,31.37,32.87,959100.0],["2022-10-24",32.79,32.98,32.02,32.63,874100.0],["2022-10-25",33.1,34.32,32.96,34.23,1031500.0],["2022-10-26",37.12,40.57,35.4,39.36,2927600.0],["2022-10-27",40.0,42.12,39.6,40.91,1461600.0],["2022-10-28",40.91,41.44,39.62,40.56,919000.0],["2022-10-31",40.0,41.0,39.7,40.64,747200.0],["2022-11-01",42.0,42.0,39.32,39.89,741000.0],["2022-11-02",39.62,40.06,38.29,38.3,814600.0],["2022-11-03",37.24,37.93,35.35,36.12,1465700.0],["2022-11-04",36.13,37.05,34.77,35.7,1352000.0],["2022-11-07",36.02,36.26,33.77,34.18,1326500.0],["2022-11-08",34.61,36.86,34.02,35.8,1863900.0],["2022-11-09",34.37,35.52,34.17,34.71,802800.0],["2022-11-10",37.34,38.05,36.55,38.02,927700.0],["2022-11-11",37.97,40.0,37.53,39.75,1459200.0],["2022-11-14",39.34,40.09,38.36,38.62,1014400.0],["2022-11-15",39.57,40.52,39.52,40.33,709100.0],["2022-11-16",40.06,40.06,38.87,39.32,480700.0],["2022-11-17",38.15,38.75,37.7,38.03,417900.0],["2022-11-18",39.22,39.25,38.05,38.9,669400.0],["2022-11-21",38.49,38.85,37.44,37.95,601400.0],["2022-11-22",38.11,38.15,36.63,37.26,807900.0],["2022-11-23",37.26,38.6,36.91,38.26,279700.0],["2022-11-25",38.06,38.19,37.67,37.89,143400.0],["2022-11-28",37.68,38.38,37.26,37.4,384800.0],["2022-11-29",37.69,37.98,37.05,37.17,325800.0],["2022-11-30",36.7,38.27,35.24,38.18,1196700.0],["2022-12-01",38.18,39.86,37.67,39.68,635700.0],["2022-12-02",38.72,38.92,37.83,38.36,553000.0],["2022-12-05",37.9,38.0,36.52,37.26,901400.0],["2022-12-06",37.55,37.55,36.39,36.7,434300.0],["2022-12-07",36.87,37.7,36.73,36.92,462900.0],["2022-12-08",37.11,40.09,36.79,38.66,1217800.0],["2022-12-09",38.45,38.88,37.91,38.13,571500.0],["2022-12-12",38.4,40.17,38.29,39.61,863300.0],["2022-12-13",41.53,42.3,40.54,40.58,1136800.0],["2022-12-14",40.12,41.26,39.94,40.38,863300.0],["2022-12-15",39.37,40.42,38.02,38.17,507400.0],["2022-12-16",37.87,38.59,37.09,37.66,2408100.0],["2022-12-19",37.44,37.93,36.71,37.26,752200.0],["2022-12-20",36.81,38.38,36.52,38.02,596900.0],["2022-12-21",38.05,38.53,36.72,38.07,709100.0],["2022-12-22",37.28,37.85,36.7,37.49,724700.0],["2022-12-23",37.3,37.41,36.13,36.87,415000.0],["2022-12-27",36.61,36.7,35.91,36.06,423500.0],["2022-12-28",35.92,36.25,35.27,36.12,657400.0],["2022-12-29",36.8,38.12,36.49,37.73,394700.0],["2022-12-30",37.11,38.46,36.93,38.15,401700.0],["2023-01-03",38.7,39.35,37.21,37.9,696800.0],["2023-01-04",38.0,38.46,37.52,37.91,537300.0],["2023-01-05",37.41,37.53,35.1,35.12,913500.0],["2023-01-06",35.59,35.59,34.1,35.24,838500.0],["2023-01-09",35.79,37.62,35.55,37.33,1091400.0],["2023-01-10",36.98,37.11,35.87,36.93,665400.0],["2023-01-11",37.59,38.07,36.87,37.74,935700.0],["2023-01-12",36.04,37.05,35.04,36.78,1245700.0],["2023-01-13",36.15,37.29,35.75,37.03,923600.0],["2023-01-17",36.78,38.34,36.09,38.22,741700.0],["2023-01-18",38.92,40.05,38.17,38.26,678100.0],["2023-01-19",37.79,38.93,37.36,38.38,592200.0],["2023-01-20",39.0,40.64,37.92,40.5,828400.0],["2023-01-23",40.4,41.33,39.92,41.26,730900.0],["2023-01-24",40.77,41.13,39.07,39.15,1768600.0],["2023-01-25",38.07,38.86,37.34,38.5,881500.0],["2023-01-26",39.2,40.53,38.39,40.5,628600.0],["2023-01-27",40.33,41.27,40.11,40.22,631600.0],["2023-01-30",39.37,40.21,39.03,39.87,533800.0],["2023-01-31",40.32,40.7,39.81,40.23,720400.0],["2023-02-01",40.49,44.82,40.13,44.27,2472700.0],["2023-02-02",44.88,46.16,44.36,45.62,1610900.0],["2023-02-03",44.2,45.16,43.26,43.31,847700.0],["2023-02-06",42.81,44.34,42.36,42.73,1092800.0],["2023-02-07",42.48,44.09,41.54,43.42,1094100.0],["2023-02-08",46.6,46.87,44.25,45.64,2242900.0],["2023-02-09",46.31,46.81,44.74,44.82,695800.0],["2023-02-10",44.25,45.24,43.49,44.7,1366900.0],["2023-02-13",44.97,46.0,44.5,45.54,925700.0],["2023-02-14",45.37,46.35,44.58,45.16,562500.0],["2023-02-15",44.75,45.57,44.75,45.24,397500.0],["2023-02-16",44.16,44.75,43.65,43.93,547700.0],["2023-02-17",43.82,44.08,42.88,43.8,521900.0],["2023-02-21",42.79,43.49,42.47,42.88,585800.0],["2023-02-22",43.4,43.94,42.96,43.24,689400.0],["2023-02-23",43.67,43.92,42.53,43.76,841000.0],["2023-02-24",42.85,43.62,42.3,43.53,841400.0],["2023-02-27",43.92,44.36,43.56,43.76,785600.0],["2023-02-28",43.49,44.51,43.49,44.23,733300.0],["2023-03-01",44.05,44.35,43.33,44.14,676800.0],["2023-03-02",43.87,44.85,43.57,44.58,569200.0],["2023-03-03",44.74,45.19,44.01,45.05,615300.0],["2023-03-06",45.18,45.45,44.61,45.09,700900.0],["2023-03-07",45.06,45.32,44.37,44.58,823700.0],["2023-03-08",44.69,44.94,43.5,44.3,568000.0],["2023-03-09",44.0,45.09,43.35,43.49,844400.0],["2023-03-10",43.18,43.29,41.58,41.99,855300.0],["2023-03-13",41.44,42.53,40.91,42.01,1229500.0],["2023-03-14",42.56,44.64,42.46,44.6,1369900.0],["2023-03-15",43.64,44.33,42.79,44.02,872500.0],["2023-03-16",43.68,45.5,43.0,44.73,868100.0],["2023-03-17",44.73,44.84,43.62,44.31,2217600.0],["2023-03-20",44.37,45.37,43.7,45.2,766700.0],["2023-03-21",45.18,46.34,44.99,46.0,1036300.0],["2023-03-22",45.95,46.08,43.9,43.93,492300.0],["2023-03-23",44.64,45.93,44.47,44.98,591600.0],["2023-03-24",44.63,45.05,43.86,44.69,493800.0],["2023-03-27",44.72,45.74,44.39,45.55,566900.0],["2023-03-28",45.3,45.81,44.59,44.69,589700.0],["2023-03-29",45.41,45.41,44.45,44.9,493500.0],["2023-03-30",45.3,45.61,44.82,45.47,337800.0],["2023-03-31",45.8,47.72,45.64,47.51,833900.0],["2023-04-03",46.93,47.25,45.64,45.9,686600.0],["2023-04-04",46.29,47.03,45.72,46.46,626400.0],["2023-04-05",46.13,46.13,43.83,44.99,521600.0],["2023-04-06",44.81,46.17,44.07,46.01,503000.0],["2023-04-10",45.24,45.68,44.68,45.62,576800.0],["2023-04-11",45.42,46.1,44.57,45.3,810300.0],["2023-04-12",46.08,46.49,45.18,45.18,558900.0],["2023-04-13",45.46,46.54,45.46,46.05,477100.0],["2023-04-14",45.68,46.03,45.12,45.89,336400.0],["2023-04-17",46.03,46.56,45.72,46.47,311100.0],["2023-04-18",47.03,47.32,46.01,46.79,1016900.0],["2023-04-19",46.42,46.58,45.76,46.24,432400.0],["2023-04-20",45.58,46.7,44.81,46.41,518100.0],["2023-04-21",46.38,46.89,46.15,46.5,888600.0],["2023-04-24",46.48,46.48,44.89,45.4,1355300.0],["2023-04-25",35.15,37.32,34.75,36.71,6989200.0],["2023-04-26",37.02,37.35,36.01,37.01,2131200.0],["2023-04-27",37.35,37.46,35.83,36.52,1735400.0],["2023-04-28",36.28,37.05,35.58,36.99,1269400.0],["2023-05-01",36.45,36.89,36.0,36.34,1186900.0],["2023-05-02",36.05,36.06,34.45,34.57,1690200.0],["2023-05-03",34.57,35.29,34.33,34.64,869600.0],["2023-05-04",34.96,35.44,34.55,34.78,732900.0],["2023-05-05",35.12,36.13,35.12,36.06,1536900.0],["2023-05-08",36.51,36.82,36.04,36.59,816600.0],["2023-05-09",36.59,37.09,35.91,36.32,738400.0],["2023-05-10",36.91,37.89,36.51,37.51,1113800.0],["2023-05-11",37.54,38.02,36.83,37.78,1015700.0],["2023-05-12",37.84,38.34,37.56,37.73,778200.0],["2023-05-15",37.7,38.22,37.56,37.95,852300.0],["2023-05-16",37.78,38.36,37.62,38.0,502000.0],["2023-05-17",38.42,38.71,37.91,38.22,586500.0],["2023-05-18",38.23,38.77,37.89,38.73,671000.0],["2023-05-19",39.01,39.96,38.76,39.85,698600.0],["2023-05-22",39.79,40.72,39.24,40.2,1253100.0],["2023-05-23",39.86,40.22,37.38,37.4,1189100.0],["2023-05-24",36.96,38.78,36.54,38.45,1006500.0],["2023-05-25",38.72,38.94,37.36,37.63,766800.0],["2023-05-26",37.8,39.54,37.78,39.09,718100.0],["2023-05-30",39.9,40.36,39.09,39.49,609300.0],["2023-05-31",39.44,41.18,39.28,40.99,1632500.0],["2023-06-01",40.17,41.34,39.27,40.88,888800.0],["2023-06-02",41.44,41.58,40.49,40.74,1344600.0],["2023-06-05",40.36,40.77,39.72,40.49,865100.0],["2023-06-06",40.46,41.43,39.97,41.04,752300.0],["2023-06-07",41.28,41.51,38.89,39.73,2311500.0],["2023-06-08",39.57,40.92,39.43,39.86,1442700.0],["2023-06-09",39.99,40.43,39.1,39.84,1146000.0],["2023-06-12",40.16,40.45,39.48,39.83,821100.0],["2023-06-13",40.31,41.86,40.09,41.83,1298400.0],["2023-06-14",41.83,42.07,41.02,41.56,1161900.0],["2023-06-15",41.23,42.84,41.02,42.51,680900.0],["2023-06-16",43.05,43.05,41.01,41.84,1874400.0],["2023-06-20",41.15,41.87,40.92,41.6,666700.0],["2023-06-21",41.53,41.69,40.01,40.95,696900.0],["2023-06-22",40.78,41.89,40.56,41.85,738200.0],["2023-06-23",41.2,41.67,40.67,40.73,1351100.0],["2023-06-26",40.59,41.59,40.4,40.92,669700.0],["2023-06-27",41.35,42.92,41.08,42.68,746300.0],["2023-06-28",42.53,43.16,42.2,42.33,395300.0],["2023-06-29",42.42,43.53,42.26,43.49,592800.0],["2023-06-30",44.0,44.37,43.29,43.55,839200.0],["2023-07-03",43.34,43.63,42.69,42.72,394800.0],["2023-07-05",42.36,43.08,42.23,42.85,943700.0],["2023-07-06",43.0,43.1,42.12,42.29,1416100.0],["2023-07-07",42.2,43.43,42.2,42.41,686300.0],["2023-07-10",42.09,43.75,41.79,43.54,696100.0],["2023-07-11",43.61,43.72,42.35,42.37,1055000.0],["2023-07-12",43.19,43.19,41.9,42.31,844900.0],["2023-07-13",42.5,43.86,42.5,43.11,1018600.0],["2023-07-14",43.5,44.0,42.81,42.95,532600.0],["2023-07-17",42.97,43.95,42.74,42.84,746600.0],["2023-07-18",42.78,43.19,42.32,42.82,818800.0],["2023-07-19",43.16,44.1,42.88,43.05,793000.0],["2023-07-20",42.77,42.85,41.75,42.19,911400.0],["2023-07-21",42.94,44.1,42.58,43.32,1400600.0],["2023-07-24",43.48,43.49,42.62,43.34,689900.0],["2023-07-25",43.34,44.13,42.87,43.78,1157600.0],["2023-07-26",49.03,49.49,46.97,48.24,4047700.0],["2023-07-27",49.02,49.15,46.9,47.22,1804500.0],["2023-07-28",47.5,48.35,47.25,47.66,957000.0],["2023-07-31",47.66,48.69,47.66,48.66,1135100.0],["2023-08-01",48.53,49.77,48.27,49.2,914600.0],["2023-08-02",48.41,48.63,46.92,47.4,889900.0],["2023-08-03",47.22,47.9,46.89,47.52,565900.0],["2023-08-04",47.98,48.13,46.48,46.78,916800.0],["2023-08-07",46.64,47.09,45.72,46.85,585400.0],["2023-08-08",46.24,46.55,45.45,45.82,1081100.0],["2023-08-09",46.11,46.76,45.76,46.22,597400.0],["2023-08-10",46.59,47.37,46.06,46.3,535600.0],["2023-08-11",45.84,46.31,45.4,45.48,646900.0],["2023-08-14",45.42,45.82,45.23,45.61,572200.0],["2023-08-15",45.31,45.74,45.31,45.68,505600.0],["2023-08-16",45.61,45.69,45.06,45.14,373900.0],["2023-08-17",45.14,45.14,43.94,44.22,454400.0],["2023-08-18",43.8,44.76,43.59,44.56,489900.0],["2023-08-21",44.84,45.6,44.6,45.08,352400.0],["2023-08-22",45.18,45.47,44.59,44.99,450400.0],["2023-08-23",45.08,45.11,44.25,44.43,910800.0],["2023-08-24",45.15,45.15,42.74,42.78,815900.0],["2023-08-25",42.73,44.37,42.62,44.13,702200.0],["2023-08-28",44.12,44.46,43.85,44.03,483800.0],["2023-08-29",43.95,44.77,43.43,44.04,501800.0],["2023-08-30",43.88,44.49,43.88,44.13,312600.0],["2023-08-31",44.43,45.63,44.43,45.37,730500.0],["2023-09-01",45.62,46.29,45.21,45.3,407900.0],["2023-09-05",45.14,45.4,44.76,45.21,388100.0],["2023-09-06",45.22,46.31,45.07,46.03,568900.0],["2023-09-07",45.83,45.83,44.35,44.42,689100.0],["2023-09-08",44.77,44.92,44.08,44.22,486900.0],["2023-09-11",46.01,46.32,45.3,45.58,794800.0],["2023-09-12",44.91,46.18,44.76,45.54,568700.0],["2023-09-13",45.37,46.49,45.13,46.39,798000.0],["2023-09-14",46.42,47.11,46.12,46.56,520500.0],["2023-09-15",46.49,46.49,45.01,45.61,1456100.0],["2023-09-18",46.04,47.24,45.81,46.83,520300.0],["2023-09-19",46.73,46.99,45.54,46.13,755600.0],["2023-09-20",46.2,47.8,45.71,46.69,810900.0],["2023-09-21",46.6,46.73,45.19,45.28,822100.0],["2023-09-22",45.57,46.26,45.44,45.66,573700.0],["2023-09-25",45.19,45.57,44.09,44.6,703400.0],["2023-09-26",44.33,44.9,43.69,43.85,548900.0],["2023-09-27",44.0,44.56,43.54,44.14,542700.0],["2023-09-28",43.85,44.62,43.64,44.52,437000.0],["2023-09-29",45.08,45.54,44.49,44.8,503300.0],["2023-10-02",44.68,45.7,44.31,45.67,600000.0],["2023-10-03",45.11,45.65,43.17,43.67,528200.0],["2023-10-04",43.95,44.52,43.81,44.31,354000.0],["2023-10-05",44.12,44.55,43.24,44.39,617500.0],["2023-10-06",43.83,46.22,43.83,46.15,623300.0],["2023-10-09",44.33,45.68,43.81,44.88,768300.0],["2023-10-10",44.88,45.6,44.53,44.54,625200.0],["2023-10-11",44.64,45.02,44.02,44.1,634100.0],["2023-10-12",43.97,43.97,41.6,42.25,989100.0],["2023-10-13",42.13,42.93,41.32,42.82,1659400.0],["2023-10-16",43.25,44.65,42.81,44.07,757600.0],["2023-10-17",43.55,45.06,43.41,44.68,601000.0],["2023-10-18",44.58,44.86,43.99,44.3,470600.0],["2023-10-19",44.49,44.49,42.8,42.97,660400.0],["2023-10-20",43.05,43.45,41.76,42.7,886100.0],["2023-10-23",42.28,43.3,41.71,42.26,425700.0],["2023-10-24",42.7,43.82,42.69,43.2,439300.0],["2023-10-25",42.59,42.71,41.17,41.22,405200.0],["2023-10-26",41.62,41.9,40.65,41.03,463700.0],["2023-10-27",41.18,41.9,40.53,41.59,485600.0],["2023-10-30",41.98,41.98,40.67,41.2,807400.0],["2023-10-31",41.32,42.32,40.82,42.11,786500.0],["2023-11-01",42.26,42.61,41.08,41.97,956000.0],["2023-11-02",34.86,37.73,33.85,35.33,4109500.0],["2023-11-03",35.5,37.49,35.15,37.1,1789900.0],["2023-11-06",37.33,37.42,36.57,37.01,1267700.0],["2023-11-07",37.25,38.95,37.16,38.03,932300.0],["2023-11-08",38.01,38.24,37.05,37.36,645200.0],["2023-11-09",37.65,37.98,37.02,37.13,795100.0],["2023-11-10",37.25,37.86,36.8,37.41,1011000.0],["2023-11-13",37.23,37.5,36.49,37.28,777500.0],["2023-11-14",38.59,39.5,37.8,39.33,1004600.0],["2023-11-15",39.42,39.79,39.03,39.65,828200.0],["2023-11-16",39.22,39.66,38.18,38.9,1048300.0],["2023-11-17",39.0,40.06,38.78,39.48,1010600.0],["2023-11-20",39.61,40.03,39.36,39.54,818900.0],["2023-11-21",39.36,39.87,39.08,39.43,736700.0],["2023-11-22",39.68,40.22,39.44,39.49,616100.0],["2023-11-24",39.52,39.78,39.29,39.62,238200.0],["2023-11-27",39.61,41.8,39.38,41.73,1465800.0],["2023-11-28",42.06,42.4,40.69,40.99,891100.0],["2023-11-29",41.45,42.2,41.26,41.68,1005000.0],["2023-11-30",41.8,41.9,40.75,41.39,970500.0],["2023-12-01",41.4,41.81,40.33,40.77,2218000.0],["2023-12-04",40.37,41.14,39.88,41.13,1206600.0],["2023-12-05",40.9,41.47,40.74,41.46,795600.0],["2023-12-06",41.77,42.38,41.32,41.32,588500.0],["2023-12-07",41.25,41.29,40.36,40.81,657700.0],["2023-12-08",40.76,41.23,40.55,41.15,517500.0],["2023-12-11",41.32,41.74,41.12,41.71,1102600.0],["2023-12-12",41.73,42.03,41.25,42.0,668800.0],["2023-12-13",42.0,42.83,41.44,41.98,900900.0],["2023-12-14",42.45,43.49,42.45,42.79,1668300.0],["2023-12-15",43.42,44.99,42.5,44.58,3072000.0],["2023-12-18",44.95,44.95,44.02,44.57,754300.0],["2023-12-19",44.95,45.54,44.74,45.47,731700.0],["2023-12-20",45.14,46.18,44.99,45.04,773900.0],["2023-12-21",45.45,46.27,45.07,46.11,552300.0],["2023-12-22",46.29,47.16,46.16,47.08,1065400.0],["2023-12-26",47.24,47.6,46.91,47.52,340900.0],["2023-12-27",47.5,47.61,47.06,47.27,497900.0],["2023-12-28",47.14,47.26,46.75,46.95,409900.0],["2023-12-29",46.88,46.94,45.92,46.06,524000.0],["2024-01-02",45.32,45.52,43.74,43.97,811500.0],["2024-01-03",43.67,44.47,43.1,43.4,730400.0],["2024-01-04",43.82,43.86,43.09,43.57,551200.0],["2024-01-05",43.25,43.56,42.71,42.88,687800.0],["2024-01-08",43.14,44.08,43.14,43.81,657800.0],["2024-01-09",45.3,47.14,45.04,45.63,2393400.0],["2024-01-10",45.84,46.37,45.21,46.31,1096200.0],["2024-01-11",46.32,46.69,45.21,46.23,710800.0],["2024-01-12",47.5,47.5,46.7,47.06,672500.0],["2024-01-16",46.51,47.31,46.43,46.76,757600.0],["2024-01-17",46.22,47.15,45.46,47.07,542500.0],["2024-01-18",47.5,47.91,46.4,47.08,687500.0],["2024-01-19",47.35,47.61,46.72,47.4,833300.0],["2024-01-22",48.0,48.35,47.23,47.6,842200.0],["2024-01-23",48.38,48.51,47.37,47.61,813200.0],["2024-01-24",48.07,48.45,47.21,47.3,836700.0],["2024-01-25",48.18,48.36,46.95,47.17,582800.0],["2024-01-26",47.49,47.49,46.82,47.06,541500.0],["2024-01-29",46.6,48.1,46.6,48.07,723100.0],["2024-01-30",48.12,48.41,47.63,48.11,1117300.0],["2024-01-31",47.97,48.24,47.09,47.1,925000.0],["2024-02-01",47.46,47.69,46.73,47.57,1025700.0],["2024-02-02",47.36,48.38,47.14,47.79,638900.0],["2024-02-05",47.72,47.84,45.97,46.98,1321100.0],["2024-02-06",47.43,47.79,46.63,47.63,1644800.0],["2024-02-07",51.45,53.5,48.96,50.15,3164800.0],["2024-02-08",50.31,51.36,49.23,50.72,2226700.0],["2024-02-09",51.08,52.15,50.44,51.89,1893900.0],["2024-02-12",52.0,52.5,49.84,50.65,1404100.0],["2024-02-13",49.13,49.93,48.52,49.33,1522200.0],["2024-02-14",50.21,50.85,49.85,50.76,678900.0],["2024-02-15",51.38,51.97,51.19,51.45,1131300.0],["2024-02-16",51.0,51.52,50.26,51.05,963200.0],["2024-02-20",50.5,50.58,49.52,50.04,861700.0],["2024-02-21",47.23,47.43,45.5,46.65,2015500.0],["2024-02-22",47.73,48.05,46.9,47.2,1245300.0],["2024-02-23",47.41,47.95,47.24,47.58,703800.0],["2024-02-26",47.56,48.09,47.16,47.3,954300.0],["2024-02-27",47.79,48.09,47.05,47.39,821800.0],["2024-02-28",46.83,47.29,46.49,47.21,765100.0],["2024-02-29",47.75,48.47,46.79,48.16,1160300.0],["2024-03-01",48.12,48.41,47.54,48.1,778500.0],["2024-03-04",48.1,48.19,47.64,47.76,627500.0],["2024-03-05",47.4,47.4,44.89,45.55,1073700.0],["2024-03-06",46.55,46.98,45.32,45.58,1075600.0],["2024-03-07",45.74,46.95,45.23,46.72,834400.0],["2024-03-08",47.29,47.76,46.51,46.57,627600.0],["2024-03-11",45.92,47.57,45.65,47.46,1562000.0],["2024-03-12",47.56,47.89,46.17,46.94,937300.0],["2024-03-13",46.43,47.17,46.37,46.69,715400.0],["2024-03-14",46.69,46.96,45.6,46.16,556700.0],["2024-03-15",45.88,46.19,45.46,45.95,1902600.0],["2024-03-18",46.02,47.08,45.93,46.94,755500.0],["2024-03-19",46.71,48.37,46.13,48.1,1241800.0],["2024-03-20",48.49,49.33,48.04,48.98,1346100.0],["2024-03-21",49.2,49.44,48.66,48.82,726800.0],["2024-03-22",48.92,48.94,47.88,48.39,622100.0],["2024-03-25",48.43,48.83,48.09,48.45,546400.0],["2024-03-26",48.78,48.78,47.56,47.83,852900.0],["2024-03-27",48.27,48.43,47.01,48.01,521200.0],["2024-03-28",48.16,50.3,47.86,49.43,1314800.0],["2024-04-01",49.0,49.58,48.5,49.34,657000.0],["2024-04-02",48.28,48.38,47.49,47.94,764200.0],["2024-04-03",47.33,48.06,47.26,47.83,570900.0],["2024-04-04",48.39,48.88,47.3,47.51,504000.0],["2024-04-05",47.44,48.5,47.44,48.31,561000.0],["2024-04-08",48.48,48.6,47.73,48.41,416300.0],["2024-04-09",48.63,49.33,48.63,49.11,424500.0],["2024-04-10",47.84,48.85,47.36,48.79,543700.0],["2024-04-11",49.17,50.07,48.7,49.92,623400.0],["2024-04-12",49.27,49.71,48.33,48.51,1154700.0],["2024-04-15",48.24,48.48,45.65,45.94,1000300.0],["2024-04-16",45.3,45.95,45.01,45.71,918700.0],["2024-04-17",45.77,45.78,44.36,44.38,869600.0],["2024-04-18",44.44,45.11,43.94,44.09,940000.0],["2024-04-19",44.13,44.97,43.78,44.83,925800.0],["2024-04-22",45.13,45.48,44.17,45.03,477900.0],["2024-04-23",45.33,46.74,45.33,46.15,576200.0],["2024-04-24",46.69,47.22,46.08,46.42,548300.0],["2024-04-25",45.49,45.72,44.98,45.38,570600.0],["2024-04-26",45.66,46.59,45.5,45.99,603200.0],["2024-04-29",46.14,46.35,45.57,45.66,607500.0],["2024-04-30",45.4,45.44,44.78,44.97,1248900.0],["2024-05-01",45.1,46.01,44.24,45.03,1137000.0],["2024-05-02",44.48,45.54,42.8,45.21,1707100.0],["2024-05-03",45.57,45.66,43.6,44.6,955000.0],["2024-05-06",44.97,45.7,44.76,45.53,538700.0],["2024-05-07",45.5,45.77,44.63,45.64,574100.0],["2024-05-08",45.27,45.37,44.49,44.84,787300.0],["2024-05-09",44.63,45.37,44.38,45.32,706300.0],["2024-05-10",45.4,45.66,44.66,44.75,441900.0],["2024-05-13",45.22,45.77,44.48,44.9,569700.0],["2024-05-14",45.0,45.47,44.51,44.74,570900.0],["2024-05-15",45.39,45.44,44.49,44.69,805200.0],["2024-05-16",44.5,44.69,43.76,44.26,853100.0],["2024-05-17",44.07,44.35,43.79,44.0,1135600.0],["2024-05-20",43.97,44.13,43.33,44.02,890700.0],["2024-05-21",43.55,43.95,43.1,43.43,753000.0],["2024-05-22",43.44,43.67,43.15,43.41,623700.0],["2024-05-23",43.68,43.68,42.79,43.13,628400.0],["2024-05-24",42.94,43.89,42.81,43.74,807500.0],["2024-05-28",43.97,43.97,42.84,42.95,648600.0],["2024-05-29",42.3,43.31,42.25,42.53,723800.0],["2024-05-30",42.48,42.71,41.61,41.87,792800.0],["2024-05-31",42.16,42.25,41.38,42.19,779500.0],["2024-06-03",42.4,42.43,41.02,41.08,809300.0],["2024-06-04",41.07,41.45,40.2,40.23,967800.0],["2024-06-05",40.75,41.37,40.15,41.26,1034600.0],["2024-06-06",41.12,41.29,40.71,40.78,507200.0],["2024-06-07",40.5,40.76,40.25,40.45,597700.0],["2024-06-10",40.48,41.68,40.02,41.1,745900.0],["2024-06-11",40.72,42.11,40.45,41.98,1220900.0],["2024-06-12",42.87,43.09,41.85,41.99,849100.0],["2024-06-13",42.05,42.11,40.35,40.8,896000.0],["2024-06-14",40.3,40.7,39.91,40.11,1616600.0],["2024-06-17",40.0,40.19,39.38,39.85,930300.0],["2024-06-18",39.74,39.74,38.75,39.15,1214700.0],["2024-06-20",38.8,39.9,38.37,39.14,1195900.0],["2024-06-21",39.12,40.46,38.95,40.33,4250300.0],["2024-06-24",40.34,40.82,40.15,40.52,563200.0],["2024-06-25",40.47,40.73,40.28,40.71,682100.0],["2024-06-26",40.54,41.67,40.54,41.12,1036500.0],["2024-06-27",41.42,43.09,40.61,42.89,767900.0],["2024-06-28",43.14,43.86,42.76,43.58,2160200.0],["2024-07-01",43.54,43.63,42.71,42.89,692000.0],["2024-07-02",43.02,43.65,42.9,43.62,512000.0],["2024-07-03",43.64,43.87,43.17,43.31,354500.0],["2024-07-05",43.4,44.02,43.22,43.78,449300.0],["2024-07-08",43.79,44.08,42.73,42.83,492300.0],["2024-07-09",42.83,42.87,42.06,42.3,464600.0],["2024-07-10",42.43,42.43,41.4,42.0,478600.0],["2024-07-11",43.07,43.87,42.42,42.48,765400.0],["2024-07-12",42.77,43.26,42.3,43.06,680200.0],["2024-07-15",43.99,45.19,43.66,44.87,1066500.0],["2024-07-16",45.28,46.21,45.15,45.89,910800.0],["2024-07-17",45.29,45.47,44.48,45.2,1144300.0],["2024-07-18",45.2,45.54,43.45,43.86,839700.0],["2024-07-19",44.08,44.38,43.1,43.37,622300.0],["2024-07-22",43.51,44.12,42.89,44.05,770200.0],["2024-07-23",44.06,44.39,43.24,44.18,817200.0],["2024-07-24",43.84,44.43,42.58,42.66,594100.0],["2024-07-25",43.1,44.07,42.61,42.9,716100.0],["2024-07-26",43.56,43.93,42.76,43.2,671200.0],["2024-07-29",43.42,44.37,43.03,43.14,857000.0],["2024-07-30",43.36,49.18,43.13,47.15,4774300.0],["2024-07-31",47.09,47.19,45.55,45.92,1973300.0],["2024-08-01",36.07,43.15,35.25,42.48,5027700.0],["2024-08-02",40.65,42.01,40.26,41.77,1309000.0],["2024-08-05",39.84,41.5,39.15,40.12,1080300.0],["2024-08-06",40.4,40.83,39.93,39.97,1174700.0],["2024-08-07",40.61,41.66,40.29,40.39,990300.0],["2024-08-08",40.67,41.23,40.32,40.75,774900.0],["2024-08-09",40.77,41.71,40.43,41.69,623700.0],["2024-08-12",41.7,41.7,40.33,40.52,496100.0],["2024-08-13",40.92,41.83,40.67,41.38,579600.0],["2024-08-14",41.31,42.0,41.31,41.51,376200.0],["2024-08-15",42.07,42.65,41.68,41.95,470200.0],["2024-08-16",41.87,42.33,41.87,42.11,460500.0],["2024-08-19",42.2,42.71,42.05,42.7,380300.0],["2024-08-20",42.72,43.09,42.02,42.12,629000.0],["2024-08-21",42.06,43.07,42.06,42.74,630600.0],["2024-08-22",42.8,43.09,41.48,41.5,663600.0],["2024-08-23",41.94,41.99,41.17,41.35,1850700.0],["2024-08-26",41.39,42.26,41.31,41.4,784800.0],["2024-08-27",41.03,41.21,40.72,40.82,792500.0],["2024-08-28",40.75,41.21,40.53,41.04,704400.0],["2024-08-29",41.16,42.54,41.16,41.53,621900.0],["2024-08-30",41.76,41.88,40.76,41.28,2184700.0],["2024-09-03",41.15,41.56,40.03,40.07,728400.0],["2024-09-04",39.58,40.48,39.11,39.89,833800.0],["2024-09-05",39.8,40.06,39.15,39.86,533700.0],["2024-09-06",40.18,40.32,38.86,39.11,678300.0],["2024-09-09",39.1,40.08,39.1,39.35,541900.0],["2024-09-10",39.47,39.47,38.69,38.98,366900.0],["2024-09-11",38.75,39.15,38.29,39.0,453500.0],["2024-09-12",39.26,39.52,38.65,39.5,675500.0],["2024-09-13",39.78,40.22,39.39,39.74,552600.0],["2024-09-16",39.77,40.27,39.7,40.15,532700.0],["2024-09-17",40.55,40.55,39.9,39.96,450200.0],["2024-09-18",39.82,40.32,39.34,39.63,580700.0],["2024-09-19",40.67,40.81,40.06,40.28,674800.0],["2024-09-20",40.47,40.77,40.2,40.37,1673300.0],["2024-09-23",40.48,40.53,39.97,40.09,717900.0],["2024-09-24",40.36,40.48,39.49,39.76,781100.0],["2024-09-25",39.98,39.98,39.0,39.7,979100.0],["2024-09-26",40.27,40.4,39.52,40.08,782800.0],["2024-09-27",40.44,40.85,39.76,39.92,793200.0],["2024-09-30",39.85,40.61,39.72,40.52,990500.0],["2024-10-01",40.58,40.86,39.84,40.82,766500.0],["2024-10-02",40.9,41.81,40.53,40.74,691000.0],["2024-10-03",40.4,40.93,39.83,40.2,703800.0],["2024-10-04",41.09,41.54,40.64,41.43,406800.0],["2024-10-07",41.22,41.3,40.12,40.44,722000.0],["2024-10-08",40.47,41.05,40.06,41.0,489300.0],["2024-10-09",40.94,41.7,40.87,41.59,721200.0],["2024-10-10",41.02,42.54,41.02,42.46,718800.0],["2024-10-11",42.4,42.7,41.96,42.14,402800.0],["2024-10-14",42.39,42.92,41.93,42.32,442300.0],["2024-10-15",42.16,42.79,41.91,42.56,588100.0],["2024-10-16",42.38,42.72,41.91,42.69,550000.0],["2024-10-17",42.91,42.91,42.25,42.34,513400.0],["2024-10-18",42.6,43.29,42.5,42.65,643500.0],["2024-10-21",42.61,42.71,42.04,42.14,420400.0],["2024-10-22",42.09,42.2,41.52,41.58,409200.0],["2024-10-23",41.26,41.54,40.3,40.34,686400.0],["2024-10-24",40.71,41.26,40.5,40.92,723000.0],["2024-10-25",40.98,42.03,40.98,41.63,784200.0],["2024-10-28",42.07,42.07,40.27,40.65,1048400.0],["2024-10-29",40.46,41.86,40.37,41.8,1387800.0],["2024-10-30",41.8,41.96,41.14,41.23,1324700.0],["2024-10-31",43.0,43.0,39.32,39.61,2112400.0],["2024-11-01",39.73,40.28,38.72,38.78,1656600.0],["2024-11-04",38.7,39.08,38.3,38.71,1299000.0],["2024-11-05",38.68,39.26,38.4,39.01,918400.0],["2024-11-06",40.1,42.37,39.94,42.0,2233800.0],["2024-11-07",41.83,42.53,41.62,42.17,1697900.0],["2024-11-08",42.16,42.42,41.61,41.81,1180500.0],["2024-11-11",42.14,42.19,41.39,41.43,1211000.0],["2024-11-12",41.31,41.91,41.02,41.89,1008700.0],["2024-11-13",41.81,43.26,41.81,42.03,1021400.0],["2024-11-14",41.95,42.1,41.39,41.74,651400.0],["2024-11-15",41.67,41.67,40.31,40.79,734300.0],["2024-11-18",40.91,41.11,40.52,40.76,1336800.0],["2024-11-19",40.48,41.01,40.24,40.79,1009200.0],["2024-11-20",40.79,40.94,40.21,40.82,569900.0],["2024-11-21",41.04,42.0,41.04,41.85,825000.0],["2024-11-22",42.04,42.7,41.99,42.44,982100.0],["2024-11-25",42.77,43.21,42.46,42.74,780000.0],["2024-11-26",42.59,43.06,42.18,43.01,541200.0],["2024-11-27",42.95,43.18,41.74,41.88,471100.0],["2024-11-29",41.97,42.18,41.72,41.98,499300.0],["2024-12-02",40.79,42.66,40.79,42.06,860100.0],["2024-12-03",41.93,42.56,41.39,42.42,1311500.0],["2024-12-04",42.87,43.89,42.4,42.73,1596800.0],["2024-12-05",42.11,43.8,42.04,43.44,1077500.0],["2024-12-06",43.61,43.63,42.3,42.42,558300.0],["2024-12-09",42.57,43.56,42.57,43.01,838700.0],["2024-12-10",43.1,43.31,42.66,42.92,588500.0],["2024-12-11",43.36,43.55,42.77,42.79,709800.0],["2024-12-12",42.54,43.06,42.43,43.0,745300.0],["2024-12-13",42.57,42.76,41.55,41.6,592400.0],["2024-12-16",41.59,42.95,41.57,42.52,934500.0],["2024-12-17",42.18,42.54,41.52,41.55,1051100.0],["2024-12-18",41.66,42.46,39.63,40.0,1432900.0],["2024-12-19",40.51,41.0,40.2,40.94,1162600.0],["2024-12-20",40.29,41.58,40.29,41.05,2259300.0],["2024-12-23",41.0,41.2,40.61,40.88,493100.0],["2024-12-24",40.9,41.39,40.65,41.34,265000.0],["2024-12-26",40.91,41.05,40.45,40.72,519900.0],["2024-12-27",40.29,40.44,39.16,39.49,950600.0],["2024-12-30",39.07,39.78,38.8,39.29,799100.0],["2024-12-31",39.5,39.5,39.0,39.38,662800.0],["2025-01-02",39.91,39.94,38.41,38.97,685300.0],["2025-01-03",39.15,39.36,38.82,39.08,637900.0],["2025-01-06",39.37,40.7,39.17,40.17,874000.0],["2025-01-07",40.17,40.33,38.55,38.97,1102000.0],["2025-01-08",38.52,39.18,38.47,38.89,746100.0],["2025-01-10",38.22,38.71,37.94,38.49,729900.0],["2025-01-13",37.78,38.73,37.78,38.62,653300.0],["2025-01-14",38.75,39.37,38.67,39.05,1064500.0],["2025-01-15",39.94,40.78,39.63,40.52,1130400.0],["2025-01-16",40.69,42.85,40.55,42.59,1685700.0],["2025-01-17",42.9,43.36,40.77,40.83,1091300.0],["2025-01-21",41.02,41.25,40.52,41.06,864900.0],["2025-01-22",41.22,42.37,41.01,42.26,943200.0],["2025-01-23",42.07,43.86,41.96,43.86,1106500.0],["2025-01-24",43.86,44.6,43.24,43.39,1055600.0],["2025-01-27",43.1,45.44,43.0,44.19,793200.0],["2025-01-28",44.22,45.17,43.37,44.5,1109100.0],["2025-01-29",44.34,45.0,43.34,43.48,1138000.0],["2025-01-30",43.33,43.84,42.92,43.22,1484900.0],["2025-01-31",43.54,43.67,42.77,43.09,1294000.0],["2025-02-03",42.35,43.28,42.14,43.28,1353000.0],["2025-02-04",43.34,43.49,42.69,43.02,1629700.0],["2025-02-05",43.01,43.56,42.45,43.21,2404900.0],["2025-02-06",43.62,43.68,39.57,39.85,2646800.0],["2025-02-07",40.21,40.67,39.5,40.23,1744600.0],["2025-02-10",40.71,41.0,40.05,40.85,1285400.0],["2025-02-11",40.48,40.67,39.56,40.16,832200.0],["2025-02-12",39.55,39.94,39.26,39.6,872000.0],["2025-02-13",39.67,39.82,39.15,39.52,625000.0],["2025-02-14",39.62,39.82,39.01,39.02,599600.0],["2025-02-18",39.02,39.61,39.02,39.59,704100.0],["2025-02-19",39.22,39.99,38.88,39.81,764400.0],["2025-02-20",39.44,39.74,38.34,38.53,939000.0],["2025-02-21",38.86,39.05,38.24,38.37,1459000.0],["2025-02-24",38.54,39.09,37.31,38.63,1154100.0],["2025-02-25",38.64,39.11,37.9,38.71,1558100.0],["2025-02-26",38.7,39.13,37.87,38.06,1287000.0],["2025-02-27",37.97,38.5,37.71,37.74,957300.0],["2025-02-28",37.64,38.17,37.01,38.14,1225200.0],["2025-03-03",38.13,38.67,37.59,37.65,1415700.0],["2025-03-04",37.25,38.83,37.2,38.04,1507200.0],["2025-03-05",37.81,38.73,37.81,38.54,1100600.0],["2025-03-06",38.08,38.54,37.28,37.33,828300.0],["2025-03-07",37.07,37.63,36.05,36.5,1166200.0],["2025-03-10",36.05,36.67,35.43,36.18,1426200.0],["2025-03-11",36.1,37.1,35.76,36.71,1668900.0],["2025-03-12",37.0,37.03,35.88,36.2,1068800.0],["2025-03-13",36.0,36.06,35.25,35.25,964300.0],["2025-03-14",35.55,36.47,35.31,36.06,1150100.0],["2025-03-17",36.0,37.05,35.89,36.75,1258700.0],["2025-03-18",36.17,37.09,35.95,36.99,1474600.0],["2025-03-19",37.0,37.9,36.96,37.18,1219100.0],["2025-03-20",37.0,37.1,36.08,36.13,735800.0],["2025-03-21",35.71,36.45,35.48,36.25,1942400.0],["2025-03-24",36.7,36.88,36.26,36.36,853300.0],["2025-03-25",36.49,37.14,36.24,36.78,2092500.0],["2025-03-26",36.88,37.1,36.19,36.42,985300.0],["2025-03-27",36.38,36.62,35.9,35.96,596400.0],["2025-03-28",35.93,35.93,34.66,34.94,989400.0],["2025-03-31",34.84,35.27,33.84,34.98,1297200.0],["2025-04-01",34.6,35.2,34.55,35.17,820900.0],["2025-04-02",34.76,35.39,34.76,35.16,891500.0],["2025-04-03",33.98,34.27,32.96,33.35,883900.0],["2025-04-04",32.16,32.78,31.47,32.05,1326900.0],["2025-04-07",30.78,33.08,30.5,31.88,1227800.0],["2025-04-08",33.03,33.06,30.79,31.32,1154400.0],["2025-04-09",31.12,34.13,30.96,33.99,1231200.0],["2025-04-10",33.05,33.31,32.03,32.87,1159000.0],["2025-04-11",32.79,33.07,32.17,32.84,586800.0],["2025-04-14",33.24,33.28,32.5,33.03,971600.0],["2025-04-15",33.01,33.34,32.6,32.95,727600.0],["2025-04-16",32.77,32.77,31.69,31.97,708000.0],["2025-04-17",32.05,32.05,31.26,31.44,783500.0],["2025-04-21",31.41,31.53,29.99,30.45,1103300.0],["2025-04-22",30.8,31.04,30.22,30.99,1125100.0],["2025-04-23",32.06,32.62,31.66,31.78,818100.0],["2025-04-24",32.17,32.75,32.02,32.71,759800.0],["2025-04-25",32.54,32.99,32.43,32.98,987400.0],["2025-04-28",32.98,33.29,32.76,33.11,865900.0],["2025-04-29",32.99,33.9,32.99,33.68,2189900.0],["2025-04-30",29.13,31.35,28.75,30.57,5183800.0],["2025-05-01",30.91,31.17,30.2,30.74,2718400.0],["2025-05-02",31.06,31.06,30.27,30.77,1984200.0],["2025-05-05",30.48,32.02,30.34,31.26,1400600.0],["2025-05-06",30.88,31.88,30.74,31.13,1395200.0],["2025-05-07",31.31,31.5,30.94,31.3,1739700.0],["2025-05-08",31.3,32.41,31.22,32.01,3267000.0],["2025-05-09",32.14,32.3,31.45,31.52,2558000.0],["2025-05-12",32.73,33.68,32.32,33.48,3329500.0],["2025-05-13",33.82,33.85,33.45,33.49,1994100.0],["2025-05-14",33.49,33.6,32.96,32.99,843900.0],["2025-05-15",32.92,33.32,32.82,33.11,625200.0],["2025-05-16",33.14,33.34,32.87,32.9,739700.0],["2025-05-19",32.4,33.02,32.14,32.65,975400.0],["2025-05-20",32.79,32.96,32.49,32.69,1066700.0],["2025-05-21",32.14,32.58,31.89,32.05,876400.0],["2025-05-22",32.05,32.35,31.9,32.02,720300.0],["2025-05-23",31.55,32.17,31.51,31.9,849000.0],["2025-05-27",32.24,32.76,32.05,32.57,1280300.0],["2025-05-28",32.4,32.68,32.0,32.0,1408400.0],["2025-05-29",32.02,32.19,31.63,32.15,1507600.0],["2025-05-30",32.2,32.35,31.91,32.22,1437400.0],["2025-06-02",32.14,32.47,31.91,32.2,1461300.0],["2025-06-03",32.18,32.9,32.04,32.74,1519600.0],["2025-06-04",32.79,33.21,32.55,32.55,1195200.0],["2025-06-05",32.63,32.97,32.48,32.56,1745000.0],["2025-06-06",32.85,32.94,32.57,32.87,1889700.0],["2025-06-09",32.98,33.2,32.53,32.55,1947600.0],["2025-06-10",32.6,33.25,32.37,32.4,2855600.0],["2025-06-11",32.39,32.41,31.03,31.4,2489900.0],["2025-06-12",31.35,32.08,31.2,31.82,1387800.0],["2025-06-13",31.51,32.43,31.44,31.86,1496900.0],["2025-06-16",31.88,32.5,31.88,32.35,1143700.0],["2025-06-17",32.19,32.97,32.17,32.83,1684600.0],["2025-06-18",32.81,33.37,32.49,32.75,2503000.0],["2025-06-20",32.85,33.11,32.06,32.29,4533700.0],["2025-06-23",32.24,33.53,31.78,33.47,1964800.0],["2025-06-24",33.63,33.82,33.25,33.51,2968600.0],["2025-06-25",33.61,34.46,33.1,33.52,2734800.0],["2025-06-26",33.7,34.72,32.6,33.27,1040200.0],["2025-06-27",33.3,33.52,32.73,32.8,2586700.0],["2025-06-30",33.18,33.85,33.15,33.78,1396000.0],["2025-07-01",33.61,33.88,32.89,33.58,1409600.0],["2025-07-02",33.6,34.04,33.34,33.64,903800.0],["2025-07-03",33.92,34.5,33.92,34.07,935600.0],["2025-07-07",33.85,35.05,33.69,34.25,1738900.0],["2025-07-08",34.26,34.88,34.09,34.73,2520200.0],["2025-07-09",34.85,35.6,34.24,35.46,1880800.0],["2025-07-10",35.2,35.69,34.26,34.35,1688400.0],["2025-07-11",34.15,34.17,32.51,32.57,1338800.0],["2025-07-14",32.84,33.58,32.71,33.12,1885700.0],["2025-07-15",33.15,33.38,32.44,32.51,988400.0],["2025-07-16",32.67,33.01,32.39,33.0,991600.0],["2025-07-17",33.06,33.73,32.94,33.29,810700.0],["2025-07-18",33.46,33.56,33.04,33.04,1076500.0],["2025-07-21",33.25,33.56,33.11,33.29,630000.0],["2025-07-22",33.37,34.22,33.37,33.47,1164300.0],["2025-07-23",33.51,33.73,32.82,33.44,912500.0],["2025-07-24",33.33,33.6,33.0,33.07,761800.0],["2025-07-25",33.21,33.45,32.83,33.21,839700.0],["2025-07-28",33.34,33.56,33.08,33.16,1123500.0],["2025-07-29",33.7,34.11,32.79,32.9,1766700.0],["2025-07-30",32.97,32.97,32.02,32.24,2818200.0],["2025-07-31",35.57,35.57,31.2,31.31,4457700.0],["2025-08-01",31.26,31.3,30.29,30.57,1722100.0],["2025-08-04",30.56,31.17,30.28,31.04,1120400.0],["2025-08-05",31.15,31.5,29.73,29.75,1925300.0],["2025-08-06",29.79,30.18,29.55,30.06,1465200.0],["2025-08-07",30.23,30.64,28.91,29.42,1384300.0],["2025-08-08",29.46,29.66,28.86,28.99,1103500.0],["2025-08-11",29.07,29.51,28.51,28.58,1530400.0],["2025-08-12",28.71,29.7,28.71,29.62,2059400.0],["2025-08-13",29.89,30.68,29.71,30.67,1161900.0],["2025-08-14",30.39,30.64,29.08,29.1,1573200.0],["2025-08-15",29.3,29.88,29.18,29.79,1933100.0],["2025-08-18",29.87,30.22,29.72,30.2,665600.0],["2025-08-19",30.39,30.71,30.13,30.7,1140300.0],["2025-08-20",30.73,30.89,30.22,30.39,1180500.0],["2025-08-21",30.1,30.25,29.8,30.08,1146400.0],["2025-08-22",30.27,31.07,30.26,30.68,1302200.0],["2025-08-25",30.71,30.81,30.0,30.01,1448300.0],["2025-08-26",30.0,30.39,29.55,29.56,2159400.0],["2025-08-27",29.8,30.7,29.78,30.58,1800600.0],["2025-08-28",30.68,31.14,30.49,31.09,1665100.0],["2025-08-29",31.24,31.5,30.79,30.92,1327100.0],["2025-09-02",30.43,30.73,29.99,30.49,1569500.0],["2025-09-03",30.47,30.86,30.07,30.75,1290200.0],["2025-09-04",30.69,30.7,29.72,30.38,1357500.0],["2025-09-05",30.38,31.25,30.38,31.05,1953900.0],["2025-09-08",31.03,31.27,30.72,31.16,1265300.0],["2025-09-09",31.18,31.18,30.65,30.79,1273300.0],["2025-09-10",30.75,31.1,29.77,29.94,1093700.0],["2025-09-11",30.18,30.56,29.92,30.54,1155200.0],["2025-09-12",30.51,30.51,29.84,29.9,853700.0],["2025-09-15",30.02,30.05,29.32,29.59,1176700.0],["2025-09-16",29.58,29.74,29.32,29.62,1225400.0],["2025-09-17",29.78,30.47,29.58,29.81,1282000.0],["2025-09-18",30.25,30.72,29.96,30.38,1606800.0],["2025-09-19",30.49,30.7,30.01,30.23,2886700.0],["2025-09-22",30.19,30.69,29.91,30.47,1067500.0],["2025-09-23",30.6,30.96,29.9,30.12,1005900.0],["2025-09-24",30.09,30.55,29.69,29.92,1276900.0],["2025-09-25",29.77,29.96,29.3,29.57,853700.0],["2025-09-26",29.6,29.82,29.33,29.66,1124400.0],["2025-09-29",29.84,29.94,29.55,29.85,884200.0],["2025-09-30",29.75,29.81,28.93,29.16,1180100.0],["2025-10-01",29.08,29.61,28.71,28.87,1022600.0],["2025-10-02",29.01,29.93,29.01,29.52,1475700.0],["2025-10-03",29.62,30.03,29.4,29.59,2136200.0],["2025-10-06",29.65,29.94,29.11,29.62,1553000.0],["2025-10-07",29.65,29.78,28.97,29.19,1350200.0],["2025-10-08",29.28,29.91,29.22,29.9,1077800.0],["2025-10-09",29.84,29.9,29.33,29.6,900600.0],["2025-10-10",29.62,29.89,28.8,29.06,1119600.0],["2025-10-13",29.13,29.48,28.95,29.34,855000.0],["2025-10-14",29.03,29.32,28.79,29.22,857600.0],["2025-10-15",29.3,29.7,29.28,29.43,953400.0],["2025-10-16",29.5,29.84,29.11,29.19,1193200.0],["2025-10-17",29.02,29.33,28.85,29.03,1640100.0],["2025-10-20",29.19,29.77,29.19,29.76,936400.0],["2025-10-21",29.67,30.59,29.67,30.46,694900.0],["2025-10-22",30.28,30.67,30.04,30.11,904900.0],["2025-10-23",30.05,30.35,29.73,30.02,815200.0],["2025-10-24",30.23,30.58,30.06,30.3,1030800.0],["2025-10-27",30.3,30.66,30.02,30.15,1045000.0],["2025-10-28",30.21,30.69,30.08,30.35,848800.0],["2025-10-29",29.73,29.9,28.46,28.64,2050200.0],["2025-10-30",29.3,30.13,28.63,28.85,2478500.0],["2025-10-31",28.73,29.14,28.55,29.02,1450900.0],["2025-11-03",28.99,29.36,28.69,29.02,1284200.0],["2025-11-04",28.7,28.82,27.85,28.06,1119400.0],["2025-11-05",28.3,28.55,27.63,27.66,1124600.0],["2025-11-06",27.52,27.66,27.03,27.38,1253000.0],["2025-11-07",27.24,27.78,27.01,27.67,1412800.0],["2025-11-10",27.82,28.08,27.57,28.06,1359500.0],["2025-11-11",28.11,28.39,27.93,28.05,833400.0],["2025-11-12",28.1,28.35,27.28,27.51,1080000.0],["2025-11-13",27.37,27.72,26.98,27.05,1097900.0],["2025-11-14",26.73,27.14,26.53,26.98,1280600.0],["2025-11-17",26.95,27.22,25.9,26.06,1138300.0],["2025-11-18",25.9,26.06,25.63,25.8,1248600.0],["2025-11-19",25.8,25.96,25.41,25.8,1178400.0],["2025-11-20",26.04,26.4,25.52,25.65,1174000.0],["2025-11-21",25.64,26.2,25.28,26.06,1100100.0],["2025-11-24",26.12,26.21,25.57,25.68,840000.0],["2025-11-25",25.75,26.65,25.73,26.53,1248100.0],["2025-11-26",26.31,26.44,26.09,26.27,894300.0],["2025-11-28",26.43,26.57,26.33,26.52,423300.0],["2025-12-01",26.3,26.59,26.18,26.27,846200.0],["2025-12-02",26.55,26.73,26.32,26.48,882000.0],["2025-12-03",26.42,26.88,26.24,26.81,1354800.0],["2025-12-04",26.83,27.07,26.6,26.65,1606400.0],["2025-12-05",26.62,27.04,26.11,26.4,1914500.0],["2025-12-08",26.48,26.76,26.33,26.48,1051300.0],["2025-12-09",26.48,26.78,26.38,26.56,1082800.0],["2025-12-10",26.57,27.13,26.51,26.81,1231200.0],["2025-12-11",26.86,27.24,26.6,26.65,1107700.0],["2025-12-12",26.75,26.9,26.24,26.28,1163800.0],["2025-12-15",25.97,26.2,24.64,24.75,2413900.0],["2025-12-16",24.66,24.89,24.24,24.67,1871700.0],["2025-12-17",24.67,25.06,24.63,24.66,1744900.0],["2025-12-18",24.77,25.36,24.77,25.08,2294300.0],["2025-12-19",24.93,25.02,24.53,24.79,4809600.0],["2025-12-22",24.84,25.18,24.56,24.68,1049600.0],["2025-12-23",24.49,24.57,23.97,24.21,2074800.0],["2025-12-24",24.24,24.28,24.0,24.17,424800.0],["2025-12-26",24.16,24.3,23.96,24.1,884400.0],["2025-12-29",24.0,24.21,23.86,23.95,1003100.0],["2025-12-30",23.98,24.06,23.72,23.82,841700.0],["2025-12-31",23.77,23.82,23.46,23.53,1016500.0],["2026-01-02",23.7,23.76,22.71,22.73,1563600.0],["2026-01-05",22.64,23.46,22.51,23.05,1548500.0],["2026-01-06",22.91,23.43,22.9,23.29,1371400.0],["2026-01-07",23.34,24.01,23.24,23.9,1655200.0],["2026-01-08",23.67,24.0,23.08,23.56,1832800.0],["2026-01-09",23.6,23.77,23.22,23.27,1660300.0],["2026-01-12",23.22,23.29,22.92,23.1,1130300.0],["2026-01-13",23.12,23.35,22.28,22.64,1367600.0],["2026-01-14",22.58,22.92,22.44,22.53,1222000.0],["2026-01-15",22.51,22.7,22.41,22.63,2064700.0],["2026-01-16",22.59,22.7,22.06,22.12,1618600.0],["2026-01-20",21.68,22.0,21.55,21.86,1609100.0],["2026-01-21",21.85,22.53,21.76,22.33,1878100.0],["2026-01-22",22.47,22.79,22.36,22.73,2176100.0],["2026-01-23",22.79,23.01,22.43,22.45,1932100.0],["2026-01-26",22.56,23.32,22.56,23.11,1892600.0],["2026-01-27",23.1,23.25,22.48,22.75,1696100.0],["2026-01-28",22.92,23.06,22.43,22.47,1361400.0],["2026-01-29",22.38,22.38,21.26,21.58,2042800.0],["2026-01-30",21.57,22.14,21.41,22.06,3083300.0],["2026-02-02",21.86,22.49,21.78,22.02,2164100.0],["2026-02-03",21.57,21.66,19.58,20.05,2594300.0],["2026-02-04",19.8,20.49,19.55,19.72,4695800.0],["2026-02-05",21.06,22.06,19.15,19.76,11369900.0],["2026-02-06",20.21,21.56,19.85,21.23,5247100.0],["2026-02-09",21.22,21.94,21.12,21.87,3636200.0],["2026-02-10",22.52,23.35,22.29,22.9,3697000.0],["2026-02-11",22.67,23.21,21.9,22.55,4461600.0],["2026-02-12",22.63,22.9,21.67,22.12,2485800.0],["2026-02-13",22.3,22.77,22.16,22.55,2514100.0],["2026-02-17",22.97,23.08,21.83,22.1,2746900.0],["2026-02-18",21.88,22.15,21.7,21.99,2037600.0],["2026-02-19",22.02,22.16,21.59,21.82,1906100.0],["2026-02-20",21.8,22.58,19.78,19.91,4615900.0],["2026-02-23",19.71,19.89,17.28,17.55,5483600.0],["2026-02-24",17.65,18.72,17.43,18.29,3878100.0],["2026-02-25",18.36,19.09,17.89,19.0,3869400.0],["2026-02-26",19.2,20.07,19.05,19.38,3156400.0],["2026-02-27",18.76,19.39,18.3,19.23,2334300.0],["2026-03-02",18.75,19.94,18.75,19.64,2308700.0],["2026-03-03",19.09,20.13,18.95,19.96,2086000.0],["2026-03-04",19.96,20.49,19.64,20.39,2856400.0],["2026-03-05",20.17,21.29,20.17,21.18,2825100.0],["2026-03-06",21.0,21.24,20.56,21.04,2900100.0],["2026-03-09",20.8,21.16,20.35,21.02,2509200.0],["2026-03-10",21.02,21.02,20.01,20.69,2470900.0],["2026-03-11",20.9,21.07,19.84,20.51,1916500.0],["2026-03-12",20.28,20.79,19.9,20.29,2011700.0],["2026-03-13",20.25,20.61,19.8,20.29,1486700.0],["2026-03-16",20.5,20.84,19.81,20.1,3435100.0],["2026-03-17",20.24,21.21,20.11,20.24,3212100.0],["2026-03-18",19.97,20.64,19.86,20.34,1317700.0],["2026-03-19",20.29,20.67,19.9,20.19,2131600.0],["2026-03-20",20.04,20.04,19.32,19.84,6407000.0],["2026-03-23",20.26,20.58,19.88,20.27,1617300.0],["2026-03-24",19.99,19.99,18.55,18.94,3060400.0],["2026-03-25",19.3,19.66,18.0,18.11,2647200.0],["2026-03-26",17.99,18.8,17.86,18.29,2700300.0],["2026-03-27",17.82,17.87,15.85,16.54,4834700.0],["2026-03-30",16.78,17.48,16.66,17.06,2210200.0],["2026-03-31",17.24,17.31,16.78,16.92,3941500.0],["2026-04-01",17.17,17.3,16.71,17.05,2763000.0],["2026-04-02",17.03,17.6,16.67,17.58,2852100.0],["2026-04-06",17.74,18.48,17.74,18.46,2397700.0],["2026-04-07",18.3,18.73,18.15,18.2,3165900.0],["2026-04-08",18.75,19.15,17.62,17.93,5257800.0],["2026-04-09",17.76,17.89,15.74,16.41,4681000.0],["2026-04-10",16.49,16.64,15.73,16.04,3669200.0],["2026-04-13",16.07,17.48,16.03,17.41,4110300.0],["2026-04-14",17.57,18.07,17.47,17.87,4124200.0],["2026-04-15",18.1,19.25,18.1,18.93,3616900.0],["2026-04-16",19.09,19.83,18.62,19.03,3687700.0],["2026-04-17",19.64,19.87,18.95,19.35,3183100.0],["2026-04-20",19.32,19.88,19.3,19.52,2300500.0],["2026-04-21",19.69,20.95,19.63,20.11,3357800.0],["2026-04-22",20.29,20.77,20.16,20.57,2060100.0],["2026-04-23",19.85,20.36,19.02,19.48,3065000.0],["2026-04-24",19.67,20.07,19.39,20.02,2082700.0],["2026-04-27",19.87,20.59,19.72,20.47,2639800.0],["2026-04-28",20.7,21.21,20.28,20.44,3164900.0],["2026-04-29",20.2,21.78,20.0,21.47,5569200.0],["2026-04-30",20.28,22.34,20.0,20.89,8133500.0],["2026-05-01",21.28,21.87,20.47,21.23,3715500.0],["2026-05-04",21.21,21.77,20.71,20.83,3836600.0],["2026-05-05",20.93,21.31,20.7,21.02,2403800.0],["2026-05-06",21.67,21.7,20.36,21.16,3936800.0],["2026-05-07",21.68,22.17,21.33,21.54,3493800.0],["2026-05-08",21.29,21.87,20.71,21.83,3750800.0],["2026-05-11",21.79,22.13,21.04,21.31,2320100.0],["2026-05-12",21.39,21.69,20.77,21.01,2096700.0],["2026-05-13",20.8,21.48,20.06,20.58,3794800.0],["2026-05-14",20.74,21.03,20.35,20.45,2897300.0],["2026-05-15",20.58,21.54,20.37,21.49,2811500.0],["2026-05-18",21.45,23.26,21.22,23.12,4146700.0],["2026-05-19",23.68,25.3,22.99,25.25,6353800.0],["2026-05-20",25.46,25.91,24.73,25.5,6557400.0],["2026-05-21",24.82,26.16,24.3,25.17,5016100.0],["2026-05-22",25.29,25.78,25.02,25.45,3793500.0],["2026-05-26",25.21,26.23,24.8,25.82,2939300.0],["2026-05-27",25.34,25.66,24.3,24.45,2104000.0],["2026-05-28",24.81,26.07,24.56,25.95,3296300.0],["2026-05-29",26.28,28.54,26.28,28.23,4448500.0],["2026-06-01",29.03,29.64,28.45,29.32,5911900.0],["2026-06-02",28.0,30.93,27.71,30.9,4736100.0],["2026-06-03",30.88,30.88,29.57,29.69,6409200.0],["2026-06-04",29.31,30.13,28.53,29.29,3875000.0],["2026-06-05",29.24,29.6,27.58,27.85,2867400.0],["2026-06-08",27.78,28.28,27.22,27.56,4522300.0],["2026-06-09",27.12,27.26,25.54,26.69,2988700.0],["2026-06-10",26.15,27.32,26.01,26.8,2192500.0],["2026-06-11",26.55,27.02,25.86,26.87,1483100.0],["2026-06-12",26.93,27.0,26.1,26.8,1431500.0],["2026-06-15",27.38,28.37,26.73,27.72,1915900.0],["2026-06-16",27.68,28.36,26.8,26.92,1971900.0],["2026-06-17",26.57,27.36,26.17,26.88,2366800.0],["2026-06-18",26.88,27.11,25.5,26.87,4462700.0],["2026-06-22",26.7,27.51,25.73,26.34,2492700.0],["2026-06-23",26.6,28.09,26.34,27.26,2301100.0],["2026-06-24",27.37,28.19,27.25,27.92,1864100.0],["2026-06-25",27.61,28.46,27.35,27.44,1297300.0],["2026-06-26",27.44,30.43,27.43,30.22,4946400.0],["2026-06-29",30.6,33.61,30.4,33.49,6013000.0],["2026-06-30",33.51,37.24,33.42,36.88,7134300.0],["2026-07-01",37.62,39.43,36.66,37.9,4424800.0],["2026-07-02",37.89,38.79,37.27,38.6,3144500.0],["2026-07-06",39.145,42.44,38.62,41.29,5543799.337053],["2026-07-07",42.055,42.935,40.4847,40.62,4754869.208275],["2026-07-08",39.33,40.75,38.662,39.53,4732146.603605],["2026-07-09",38.37,41.66,38.26,41.37,3442619.603354],["2026-07-10",42,42.11,39.74,39.78,2261742.608799],["2026-07-13",39.99,40.5,38.5,39.2,2511140.446743],["2026-07-14",38.64,43.045,38,42.65,4900400.093608],["2026-07-15",43.02,43.67,39.905,40.19,3345005.549562],["2026-07-16",40.52,40.83,38.97,39.77,3127076.930331],["2026-07-17",38.9,41.3416,38.78,39.88,2810148.781039],["2026-07-20",39.56,40.19,37.675,37.76,2705751.576998],["2026-07-21",36.252,37.23,33.5,34.09,5344388.227937],["2026-07-22",34.165,35.2,31.905,32.83,5437997.165732],["2026-07-23",33.32,33.57,31.57,31.62,3704789.069579],["2026-07-24",31.2,32.48,30.71,32.25,2587703.128627],["2026-07-27",32.33,33.57,32.33,32.44,2044206.892521],["2026-07-28",32.43,32.685,31.18,31.37,3000860.139722],["2026-07-29",31.7,32.59,31.115,31.48,3959998.9742],["2026-07-30",27.86,34.33,27.5,32.55,8519450.021087],["2026-07-31",32.5,33.47,31.8,32.64,3448479.250456],["2026-08-03",33.75,35,33.3,34.97,3107637.78935],["2026-08-04",34.96,36.57,34.96,35.94,3289717.324902],["2026-08-05",36.75,36.87,35.305,36,3636598.232306],["2026-08-06",34.8,36.38,34.52,36.17,3706488.433628],["2026-08-07",35.94,36.5889,34.76,36.38,2764683.148913],["2026-08-10",36.51,39.19,36.415,39.13,859581.818116],["2026-08-11",36.94,38.1499,36.51,37.84,1615157.414893],["2026-08-12",37.27,37.87,36.5007,37,1649081.674392],["2026-08-13",37.49,40.12,37.02,40.03,2947754.254179],["2026-08-14",40.01,40.19,38.07,38.33,1865957.701226]]}