{"t":"TMDX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-05-02",20.25,23.376,19.76,22.36,4428700.0],["2019-05-03",22.1,25.988,21.381,24.8,946200.0],["2019-05-06",22.98,28.18,22.11,27.41,535100.0],["2019-05-07",26.93,27.42,24.01,26.29,768200.0],["2019-05-08",26.13,26.13,24.41,25.0,542200.0],["2019-05-09",24.96,26.44,24.352,25.19,147400.0],["2019-05-10",25.15,26.73,24.83,26.73,178300.0],["2019-05-13",26.58,27.76,25.134,26.99,177700.0],["2019-05-14",27.41,27.941,26.09,27.18,193500.0],["2019-05-15",26.9,27.99,26.45,27.05,178900.0],["2019-05-16",26.9,29.0,26.9,28.84,147300.0],["2019-05-17",29.0,29.8,26.924,29.61,92300.0],["2019-05-20",29.5,30.5,29.0,29.68,136300.0],["2019-05-21",29.81,30.45,29.66,30.0,98800.0],["2019-05-22",29.9,31.27,29.67,30.41,132100.0],["2019-05-23",30.14,31.54,28.0,28.87,165900.0],["2019-05-24",29.05,30.31,28.75,28.88,53700.0],["2019-05-28",28.66,31.23,28.63,30.14,246600.0],["2019-05-29",30.0,30.13,26.44,26.5,358000.0],["2019-05-30",26.86,28.44,24.75,27.34,263700.0],["2019-05-31",27.3,28.05,26.405,27.19,271900.0],["2019-06-03",26.9,28.0,26.57,27.64,132500.0],["2019-06-04",28.01,29.0,26.67,27.95,138500.0],["2019-06-05",28.0,28.46,26.51,26.82,128800.0],["2019-06-06",27.0,27.3,25.52,26.47,226100.0],["2019-06-07",26.82,27.87,26.31,26.5,161800.0],["2019-06-10",26.95,28.0,25.8,26.58,138200.0],["2019-06-11",26.73,27.19,25.79,26.51,91200.0],["2019-06-12",26.55,26.905,25.03,25.97,252800.0],["2019-06-13",25.78,26.255,24.61,24.92,231100.0],["2019-06-14",25.11,26.37,24.76,26.02,555300.0],["2019-06-17",26.04,26.95,25.315,26.49,180700.0],["2019-06-18",26.71,28.14,25.655,28.0,164600.0],["2019-06-19",28.05,28.28,26.61,27.23,124100.0],["2019-06-20",27.52,29.531,27.05,27.99,218200.0],["2019-06-21",27.37,28.61,26.26,27.02,441500.0],["2019-06-24",27.11,28.69,26.87,28.16,302000.0],["2019-06-25",28.17,28.31,27.22,28.0,113900.0],["2019-06-26",28.06,28.45,27.51,27.86,51400.0],["2019-06-27",27.89,28.33,27.58,27.74,121600.0],["2019-06-28",27.69,29.7,27.69,28.99,960800.0],["2019-07-01",29.48,30.175,28.575,28.93,137400.0],["2019-07-02",28.9,28.9,26.59,26.93,144400.0],["2019-07-03",26.95,27.256,26.42,26.53,53200.0],["2019-07-05",26.52,26.76,25.76,26.06,239900.0],["2019-07-08",26.28,27.02,25.26,25.9,356700.0],["2019-07-09",25.76,26.99,24.87,25.5,431700.0],["2019-07-10",25.62,26.22,25.096,25.56,194200.0],["2019-07-11",25.64,26.0,25.28,25.5,81900.0],["2019-07-12",25.48,25.975,25.04,25.5,64600.0],["2019-07-15",25.52,25.73,25.0,25.3,66900.0],["2019-07-16",25.19,25.44,23.74,23.79,87100.0],["2019-07-17",23.78,24.09,22.71,23.25,91600.0],["2019-07-18",23.24,25.04,22.85,24.85,176000.0],["2019-07-19",24.8,26.16,24.71,25.93,231300.0],["2019-07-22",26.14,26.69,25.64,25.69,35200.0],["2019-07-23",25.77,27.35,25.225,26.86,92800.0],["2019-07-24",26.75,27.28,26.25,26.67,45000.0],["2019-07-25",26.63,27.42,26.27,26.83,43300.0],["2019-07-26",26.93,27.294,25.63,25.9,67100.0],["2019-07-29",25.82,26.29,25.0,25.56,37600.0],["2019-07-30",25.87,25.87,23.21,25.14,84200.0],["2019-07-31",25.2,26.1,23.36,23.73,96400.0],["2019-08-01",23.5,24.0,22.632,23.65,133700.0],["2019-08-02",23.65,23.65,22.67,23.26,100400.0],["2019-08-05",22.8,23.16,21.29,21.89,150500.0],["2019-08-06",22.18,24.07,21.55,21.96,81900.0],["2019-08-07",21.64,22.84,21.51,22.4,80500.0],["2019-08-08",21.96,22.0,20.56,21.03,217700.0],["2019-08-09",21.18,21.48,20.27,20.48,111500.0],["2019-08-12",20.66,21.105,19.914,20.94,91500.0],["2019-08-13",20.74,21.48,20.24,20.81,65800.0],["2019-08-14",20.63,20.77,19.98,20.27,55100.0],["2019-08-15",20.35,20.72,19.99,20.35,132600.0],["2019-08-16",20.44,20.8,20.0,20.5,83000.0],["2019-08-19",20.65,21.63,20.33,21.0,71700.0],["2019-08-20",20.97,21.74,20.5,21.5,102500.0],["2019-08-21",21.57,22.31,21.01,21.79,256300.0],["2019-08-22",21.795,23.42,21.3,23.2,57500.0],["2019-08-23",23.23,23.725,22.45,23.28,76600.0],["2019-08-26",23.15,24.64,22.58,24.13,59400.0],["2019-08-27",23.81,24.8,23.1,23.89,82700.0],["2019-08-28",23.79,24.81,23.0,24.17,106800.0],["2019-08-29",24.33,24.58,23.665,23.95,66900.0],["2019-08-30",23.9,24.0,23.13,23.95,42900.0],["2019-09-03",23.91,24.02,23.513,23.97,25500.0],["2019-09-04",24.06,24.41,23.53,23.96,31500.0],["2019-09-05",24.14,24.14,23.2,23.5,98400.0],["2019-09-06",23.48,24.04,23.15,23.84,57600.0],["2019-09-09",23.89,24.12,23.62,23.95,25600.0],["2019-09-10",24.0,24.27,22.85,23.35,159700.0],["2019-09-11",23.35,24.87,23.13,24.72,26000.0],["2019-09-12",24.75,25.47,24.43,24.75,40500.0],["2019-09-13",24.95,24.95,23.33,23.98,52700.0],["2019-09-16",23.93,24.28,23.555,24.0,81100.0],["2019-09-17",23.9,24.055,23.43,23.8,67000.0],["2019-09-18",24.19,24.37,23.52,24.34,34800.0],["2019-09-19",24.5,25.3,24.325,25.27,72300.0],["2019-09-20",25.0,25.3,24.5,24.73,70000.0],["2019-09-23",24.5,25.175,24.01,24.66,49100.0],["2019-09-24",24.67,24.69,23.02,23.8,50200.0],["2019-09-25",23.73,24.29,22.5,23.2,65100.0],["2019-09-26",23.15,23.8,22.99,23.35,56700.0],["2019-09-27",23.72,24.13,23.45,23.69,37200.0],["2019-09-30",23.84,24.184,23.03,23.75,29300.0],["2019-10-01",23.76,24.0,21.6,21.64,100700.0],["2019-10-02",21.57,21.57,18.51,20.07,148600.0],["2019-10-03",20.06,20.315,18.8,18.83,79200.0],["2019-10-04",18.8,19.25,17.48,18.09,63900.0],["2019-10-07",18.49,18.52,17.1,17.32,93400.0],["2019-10-08",17.04,17.51,16.92,17.01,41800.0],["2019-10-09",17.05,17.747,16.972,17.58,25900.0],["2019-10-10",17.7,20.01,17.7,19.43,69100.0],["2019-10-11",20.09,20.56,18.17,18.47,51700.0],["2019-10-14",18.34,18.885,17.12,17.75,64300.0],["2019-10-15",17.72,18.42,17.72,17.81,53800.0],["2019-10-16",17.76,18.2,17.519,17.9,37700.0],["2019-10-17",18.05,18.31,17.42,18.21,78000.0],["2019-10-18",18.14,18.77,17.52,17.74,58800.0],["2019-10-21",17.84,18.0,17.52,17.73,73500.0],["2019-10-22",17.64,18.24,17.39,17.82,119700.0],["2019-10-23",17.69,18.772,17.69,17.8,58600.0],["2019-10-24",18.02,18.342,17.55,18.05,52200.0],["2019-10-25",18.05,18.22,17.79,17.85,37800.0],["2019-10-28",18.02,18.75,17.91,18.3,83600.0],["2019-10-29",17.79,18.29,17.25,17.99,226000.0],["2019-10-30",18.12,18.15,17.691,17.81,104700.0],["2019-10-31",17.76,18.25,17.524,17.94,143700.0],["2019-11-01",18.0,19.96,17.21,19.51,192100.0],["2019-11-04",19.67,20.5,19.59,20.07,141200.0],["2019-11-05",20.13,20.4,18.955,19.35,96200.0],["2019-11-06",19.94,19.94,17.22,17.25,227000.0],["2019-11-07",17.38,18.044,16.3,16.61,196300.0],["2019-11-08",16.56,17.75,15.745,16.95,230000.0],["2019-11-11",16.95,17.24,16.3,16.84,136900.0],["2019-11-12",16.86,17.49,16.74,17.44,312900.0],["2019-11-13",17.47,17.91,17.09,17.23,101800.0],["2019-11-14",17.35,18.4,17.35,17.87,263600.0],["2019-11-15",18.02,18.8,17.905,18.31,260100.0],["2019-11-18",18.205,18.31,17.69,18.19,144100.0],["2019-11-19",18.31,18.31,17.93,17.98,129000.0],["2019-11-20",18.01,18.55,17.63,17.85,108700.0],["2019-11-21",17.92,18.14,17.285,17.29,107200.0],["2019-11-22",17.34,18.3,17.02,18.0,207200.0],["2019-11-25",18.02,19.905,17.829,18.73,286000.0],["2019-11-26",18.77,19.27,18.6,18.92,191400.0],["2019-11-27",18.95,19.328,18.71,18.97,40800.0],["2019-11-29",18.91,19.23,18.72,18.75,28200.0],["2019-12-02",18.82,18.82,17.21,17.49,140000.0],["2019-12-03",17.29,18.28,17.22,17.71,104000.0],["2019-12-04",18.06,18.3,17.45,17.7,90700.0],["2019-12-05",17.88,18.95,17.88,18.66,237700.0],["2019-12-06",18.79,19.48,18.68,19.03,288700.0],["2019-12-09",19.25,20.93,19.205,20.0,275700.0],["2019-12-10",20.0,20.72,19.27,20.01,223000.0],["2019-12-11",20.07,20.41,19.14,19.38,364700.0],["2019-12-12",19.4,19.65,17.41,17.58,388500.0],["2019-12-13",17.73,19.22,17.73,18.75,421300.0],["2019-12-16",19.08,19.34,18.36,18.8,352100.0],["2019-12-17",18.84,19.2,18.3,18.88,276000.0],["2019-12-18",18.85,19.29,18.75,19.16,273300.0],["2019-12-19",19.38,19.38,17.96,18.47,292400.0],["2019-12-20",18.39,18.855,17.653,18.62,1308000.0],["2019-12-23",18.67,19.38,18.09,19.14,297600.0],["2019-12-24",19.21,19.36,18.52,19.06,102300.0],["2019-12-26",19.06,19.32,18.81,19.12,171900.0],["2019-12-27",19.21,19.37,18.35,18.59,133300.0],["2019-12-30",18.49,18.985,18.2,18.79,203600.0],["2019-12-31",18.72,19.16,18.54,19.01,142000.0],["2020-01-02",19.12,19.25,18.75,19.07,98300.0],["2020-01-03",18.84,19.115,18.5,18.84,113000.0],["2020-01-06",18.58,18.881,17.76,17.81,195600.0],["2020-01-07",17.81,18.07,17.28,17.98,402200.0],["2020-01-08",17.86,17.97,17.51,17.81,116500.0],["2020-01-09",17.75,18.21,17.59,17.96,127800.0],["2020-01-10",17.96,18.92,17.95,18.72,137700.0],["2020-01-13",18.78,19.12,18.45,19.06,124000.0],["2020-01-14",19.13,19.705,18.95,19.43,163500.0],["2020-01-15",19.4,19.8,18.79,18.9,79500.0],["2020-01-16",19.24,19.36,18.81,19.2,192400.0],["2020-01-17",19.41,19.84,19.26,19.71,416800.0],["2020-01-21",19.93,20.99,19.58,20.2,340500.0],["2020-01-22",20.25,20.645,19.08,19.59,172500.0],["2020-01-23",19.45,20.24,19.16,20.0,164400.0],["2020-01-24",20.12,20.195,19.23,19.95,116400.0],["2020-01-27",19.58,20.15,19.15,19.75,122900.0],["2020-01-28",19.88,20.33,19.62,20.03,111700.0],["2020-01-29",20.12,20.29,18.55,18.8,88500.0],["2020-01-30",18.64,18.813,17.65,17.86,99900.0],["2020-01-31",17.89,18.254,17.1,17.51,158600.0],["2020-02-03",17.54,18.03,17.5,17.76,122600.0],["2020-02-04",18.01,18.111,17.1,17.3,101700.0],["2020-02-05",17.43,17.89,17.29,17.82,56300.0],["2020-02-06",17.84,18.165,17.31,17.44,82000.0],["2020-02-07",17.45,17.58,16.87,17.49,120400.0],["2020-02-10",17.4,18.22,17.4,18.06,102200.0],["2020-02-11",18.23,18.4,17.99,18.34,75000.0],["2020-02-12",18.45,19.0,18.275,18.83,80500.0],["2020-02-13",18.79,19.23,18.51,19.09,85300.0],["2020-02-14",19.09,19.54,18.82,19.19,201600.0],["2020-02-18",19.19,20.3,19.19,19.7,155500.0],["2020-02-19",19.83,20.38,18.8,20.07,191100.0],["2020-02-20",20.22,20.23,18.734,19.08,135200.0],["2020-02-21",19.11,19.11,18.14,18.51,114400.0],["2020-02-24",17.87,17.95,17.3,17.43,115100.0],["2020-02-25",17.43,18.42,16.75,16.93,138200.0],["2020-02-26",16.92,17.34,16.12,16.67,158600.0],["2020-02-27",16.23,17.21,15.83,16.14,130300.0],["2020-02-28",15.75,16.154,14.75,15.7,199800.0],["2020-03-02",15.76,16.0,14.75,14.96,188000.0],["2020-03-03",14.636,16.0,14.28,15.53,468000.0],["2020-03-04",15.85,16.192,14.84,16.06,226800.0],["2020-03-05",15.66,16.574,14.885,15.36,167200.0],["2020-03-06",14.94,15.56,14.85,15.51,78000.0],["2020-03-09",14.4,14.53,13.54,13.83,163000.0],["2020-03-10",14.26,14.84,14.14,14.68,129700.0],["2020-03-11",14.39,14.39,13.171,13.62,144700.0],["2020-03-12",12.26,12.9,11.01,11.94,157700.0],["2020-03-13",12.49,13.16,11.204,12.83,127400.0],["2020-03-16",11.22,11.678,10.23,10.5,151400.0],["2020-03-17",10.73,13.996,10.1,12.68,190200.0],["2020-03-18",12.01,14.775,12.01,14.2,194800.0],["2020-03-19",14.35,16.24,13.314,14.42,186900.0],["2020-03-20",14.45,15.16,13.291,13.74,117900.0],["2020-03-23",13.57,14.675,13.0,13.73,122800.0],["2020-03-24",14.46,15.33,13.51,13.78,88600.0],["2020-03-25",13.8,14.25,12.63,13.04,140000.0],["2020-03-26",13.21,14.01,12.27,12.89,154500.0],["2020-03-27",12.73,12.965,11.3,11.76,145800.0],["2020-03-30",11.8,12.58,11.55,11.99,111000.0],["2020-03-31",12.02,12.64,11.779,12.08,103600.0],["2020-04-01",11.64,12.1,11.148,11.66,75200.0],["2020-04-02",11.51,12.51,11.51,12.16,109700.0],["2020-04-03",12.17,13.12,11.66,11.88,68800.0],["2020-04-06",12.45,12.75,11.75,12.16,329200.0],["2020-04-07",13.83,13.83,12.52,13.61,313300.0],["2020-04-08",13.88,15.23,13.27,15.17,138500.0],["2020-04-09",15.49,16.18,14.75,15.05,115600.0],["2020-04-13",15.1,15.51,14.25,14.51,107000.0],["2020-04-14",15.0,15.1,14.11,14.14,107100.0],["2020-04-15",13.93,15.53,13.93,15.04,115400.0],["2020-04-16",15.07,15.81,14.52,15.69,80700.0],["2020-04-17",16.64,17.165,15.96,16.58,101700.0],["2020-04-20",16.15,16.894,15.81,16.21,90200.0],["2020-04-21",15.88,16.36,15.16,16.07,82700.0],["2020-04-22",16.32,18.0,16.04,17.36,98900.0],["2020-04-23",17.35,17.62,16.53,17.19,70500.0],["2020-04-24",17.24,17.78,16.92,17.78,50900.0],["2020-04-27",17.89,18.6,17.1,17.4,133100.0],["2020-04-28",17.66,18.367,17.04,17.87,87700.0],["2020-04-29",18.39,19.58,18.05,18.26,197500.0],["2020-04-30",18.08,18.52,17.32,18.09,90400.0],["2020-05-01",17.73,17.86,16.45,16.59,59600.0],["2020-05-04",16.3,16.86,15.71,16.79,74600.0],["2020-05-05",17.15,17.59,16.9,16.99,69300.0],["2020-05-06",17.04,18.21,16.045,16.86,121800.0],["2020-05-07",16.57,18.23,15.39,15.7,97900.0],["2020-05-08",15.92,16.72,15.52,16.58,55000.0],["2020-05-11",16.5,17.2,16.17,16.89,73800.0],["2020-05-12",16.95,17.13,16.04,16.04,56500.0],["2020-05-13",15.96,15.96,14.5,15.33,100700.0],["2020-05-14",15.01,15.52,14.47,15.33,57800.0],["2020-05-15",15.41,15.41,14.01,14.44,97000.0],["2020-05-18",15.03,16.88,15.03,16.53,118500.0],["2020-05-19",16.54,16.9,15.83,15.87,64800.0],["2020-05-20",16.11,16.825,15.92,16.47,65300.0],["2020-05-21",16.49,16.5,15.0,15.47,96800.0],["2020-05-22",15.86,16.08,15.15,16.0,39200.0],["2020-05-26",16.14,16.94,15.063,15.95,355900.0],["2020-05-27",14.1,14.5,13.315,13.98,1597000.0],["2020-05-28",14.16,14.25,13.8,13.83,516900.0],["2020-05-29",13.53,13.95,13.15,13.21,351800.0],["2020-06-01",13.38,13.64,12.75,13.08,290700.0],["2020-06-02",13.16,14.195,13.16,13.52,180700.0],["2020-06-03",13.64,14.15,13.41,14.08,229100.0],["2020-06-04",13.97,14.48,13.74,14.2,100900.0],["2020-06-05",14.45,15.54,14.3,15.0,301200.0],["2020-06-08",15.16,16.04,14.86,15.86,339900.0],["2020-06-09",15.7,15.78,14.8,14.81,89400.0],["2020-06-10",14.76,15.035,14.51,14.64,129300.0],["2020-06-11",14.14,14.755,13.805,14.28,224800.0],["2020-06-12",14.83,15.31,14.33,14.99,254000.0],["2020-06-15",14.64,16.07,14.493,15.62,210500.0],["2020-06-16",16.17,16.6,15.7,16.32,163400.0],["2020-06-17",16.4,16.71,16.03,16.5,148100.0],["2020-06-18",16.31,16.89,16.275,16.83,90800.0],["2020-06-19",16.94,17.28,16.53,17.01,200200.0],["2020-06-22",16.95,17.21,16.45,16.88,107500.0],["2020-06-23",17.05,17.9,16.85,16.94,167000.0],["2020-06-24",16.75,17.23,16.32,16.8,194500.0],["2020-06-25",16.73,17.61,16.51,17.32,154100.0],["2020-06-26",17.21,17.31,16.415,16.78,889800.0],["2020-06-29",16.7,17.43,16.475,17.25,138100.0],["2020-06-30",17.18,18.18,17.04,17.92,670500.0],["2020-07-01",18.07,18.397,16.41,16.61,246200.0],["2020-07-02",16.91,17.715,16.696,17.42,137500.0],["2020-07-06",17.56,17.73,17.19,17.43,85300.0],["2020-07-07",17.32,18.15,17.09,17.16,161200.0],["2020-07-08",17.15,17.48,17.06,17.26,71300.0],["2020-07-09",17.26,17.63,17.1,17.51,116700.0],["2020-07-10",17.48,17.69,16.66,16.84,96200.0],["2020-07-13",16.97,17.89,16.6,17.35,107900.0],["2020-07-14",17.31,17.37,16.21,16.63,121700.0],["2020-07-15",16.9,17.6,16.9,17.25,136300.0],["2020-07-16",17.19,17.26,16.735,16.96,138000.0],["2020-07-17",16.91,17.64,16.472,17.44,244400.0],["2020-07-20",17.44,18.1,17.38,17.64,182600.0],["2020-07-21",17.85,18.49,17.67,17.99,246300.0],["2020-07-22",18.0,18.21,17.57,17.78,118400.0],["2020-07-23",17.75,17.87,17.305,17.57,70200.0],["2020-07-24",17.36,17.695,17.02,17.33,56000.0],["2020-07-27",17.39,17.65,17.12,17.43,50700.0],["2020-07-28",17.41,18.065,17.39,17.69,75100.0],["2020-07-29",17.84,18.567,17.84,18.41,173800.0],["2020-07-30",18.15,18.5,17.87,18.27,136100.0],["2020-07-31",18.33,18.68,17.98,18.06,90300.0],["2020-08-03",18.17,19.05,17.919,18.84,251100.0],["2020-08-04",18.78,18.98,18.47,18.58,136700.0],["2020-08-05",18.76,18.94,17.745,18.12,112100.0],["2020-08-06",18.12,19.57,17.9,18.6,205300.0],["2020-08-07",18.61,18.925,18.0,18.05,90600.0],["2020-08-10",18.09,18.52,17.81,17.98,144100.0],["2020-08-11",18.02,18.125,17.58,17.58,118300.0],["2020-08-12",17.74,18.0,17.4,17.69,96200.0],["2020-08-13",17.59,18.86,17.561,18.32,200900.0],["2020-08-14",18.25,18.95,18.05,18.4,285600.0],["2020-08-17",18.64,18.89,18.07,18.43,91200.0],["2020-08-18",18.38,18.73,17.81,18.05,89100.0],["2020-08-19",18.04,18.77,17.9,18.17,128100.0],["2020-08-20",17.98,18.27,17.7,17.89,117500.0],["2020-08-21",17.86,17.925,17.32,17.7,117900.0],["2020-08-24",17.77,18.13,17.44,17.9,130200.0],["2020-08-25",17.93,18.625,17.85,18.15,130300.0],["2020-08-26",18.13,18.51,17.82,17.85,145900.0],["2020-08-27",17.86,18.39,17.72,17.87,126700.0],["2020-08-28",17.95,18.03,17.5,17.78,94900.0],["2020-08-31",17.69,18.06,17.52,17.83,160500.0],["2020-09-01",17.82,18.0,17.22,17.47,121700.0],["2020-09-02",17.52,17.93,17.31,17.68,94300.0],["2020-09-03",17.58,17.585,16.69,17.03,87700.0],["2020-09-04",17.01,17.14,16.02,16.37,132000.0],["2020-09-08",16.13,17.1,16.11,16.86,158100.0],["2020-09-09",17.1,17.38,16.78,16.97,190100.0],["2020-09-10",17.11,17.425,16.75,16.81,130700.0],["2020-09-11",16.93,17.185,16.43,16.61,106100.0],["2020-09-14",16.78,17.31,16.2,16.85,209200.0],["2020-09-15",16.89,17.47,16.76,17.24,202400.0],["2020-09-16",17.45,17.59,16.97,17.11,192100.0],["2020-09-17",16.83,17.15,16.48,16.48,217800.0],["2020-09-18",16.74,16.92,15.69,15.74,1307700.0],["2020-09-21",15.51,15.76,13.915,14.11,220000.0],["2020-09-22",14.17,14.62,13.71,14.31,180300.0],["2020-09-23",14.25,14.73,14.127,14.29,174200.0],["2020-09-24",14.28,14.36,13.94,14.23,99100.0],["2020-09-25",14.11,14.57,14.11,14.35,82700.0],["2020-09-28",14.57,15.01,14.47,14.53,106200.0],["2020-09-29",13.08,14.34,12.71,13.8,1756600.0],["2020-09-30",13.8,14.02,13.46,13.78,419300.0],["2020-10-01",13.81,14.13,13.75,13.95,175500.0],["2020-10-02",13.8,14.2,13.497,13.93,191600.0],["2020-10-05",14.17,14.35,14.025,14.25,170300.0],["2020-10-06",14.37,14.37,13.85,13.94,208000.0],["2020-10-07",14.01,14.23,13.91,14.16,165400.0],["2020-10-08",13.68,14.04,13.405,13.88,214600.0],["2020-10-09",13.92,14.0,13.32,13.39,71600.0],["2020-10-12",13.39,13.58,12.9,13.46,128200.0],["2020-10-13",13.27,13.43,12.99,13.01,104400.0],["2020-10-14",13.1,13.2,12.94,13.02,65100.0],["2020-10-15",12.95,13.44,12.77,13.33,75500.0],["2020-10-16",13.29,13.64,13.2,13.52,93200.0],["2020-10-19",13.62,13.7,13.19,13.31,125000.0],["2020-10-20",13.25,13.48,12.88,12.93,52500.0],["2020-10-21",12.86,13.08,12.75,12.95,44300.0],["2020-10-22",12.93,13.2,12.86,13.03,48300.0],["2020-10-23",13.445,13.47,12.99,13.25,39400.0],["2020-10-26",13.03,13.12,12.76,12.82,46100.0],["2020-10-27",12.8,13.08,12.73,13.05,28700.0],["2020-10-28",12.83,13.0,12.47,12.65,102600.0],["2020-10-29",12.6,12.8,12.37,12.39,79400.0],["2020-10-30",12.41,12.776,11.51,11.98,134700.0],["2020-11-02",12.17,12.36,11.64,11.91,91300.0],["2020-11-03",12.13,12.765,11.81,12.59,93200.0],["2020-11-04",12.57,13.01,12.5,12.57,30700.0],["2020-11-05",13.26,13.69,12.38,13.19,93100.0],["2020-11-06",13.2,13.347,12.7,12.81,67100.0],["2020-11-09",13.6,14.52,13.58,13.93,119600.0],["2020-11-10",14.06,14.47,13.8,14.33,58300.0],["2020-11-11",14.48,14.48,13.81,14.02,55600.0],["2020-11-12",13.86,14.095,13.78,13.94,53000.0],["2020-11-13",13.99,14.66,13.99,14.33,79000.0],["2020-11-16",14.57,14.79,13.9,14.24,63700.0],["2020-11-17",14.09,14.85,13.81,14.55,49600.0],["2020-11-18",14.62,14.87,14.17,14.19,48800.0],["2020-11-19",14.22,14.29,14.03,14.23,23800.0],["2020-11-20",14.03,14.88,13.96,14.78,82900.0],["2020-11-23",14.84,14.96,13.99,14.16,89600.0],["2020-11-24",14.41,15.17,14.34,14.51,123200.0],["2020-11-25",14.47,14.68,13.78,14.6,63900.0],["2020-11-27",14.47,15.15,14.34,14.79,30200.0],["2020-11-30",14.93,15.31,14.739,14.87,80700.0],["2020-12-01",14.99,15.11,14.75,14.87,45400.0],["2020-12-02",14.71,15.2,14.66,15.14,51400.0],["2020-12-03",15.16,15.22,14.63,14.78,27500.0],["2020-12-04",14.92,15.21,14.6,15.21,76400.0],["2020-12-07",15.23,15.23,14.71,15.07,50200.0],["2020-12-08",15.42,15.42,14.63,15.21,44900.0],["2020-12-09",15.31,15.71,15.14,15.39,69800.0],["2020-12-10",15.3,16.0,15.11,15.81,71800.0],["2020-12-11",15.72,16.01,15.03,15.13,43900.0],["2020-12-14",15.32,15.59,15.2,15.39,34200.0],["2020-12-15",15.63,18.1,15.39,17.9,217400.0],["2020-12-16",17.82,18.08,17.208,17.87,110600.0],["2020-12-17",17.87,18.6,17.86,18.53,113000.0],["2020-12-18",18.66,19.14,18.23,18.67,294000.0],["2020-12-21",18.0,18.424,17.0,18.3,135200.0],["2020-12-22",19.045,19.045,18.4,18.75,59200.0],["2020-12-23",18.76,19.0,18.39,18.84,108900.0],["2020-12-24",18.95,19.0,18.6,18.77,29700.0],["2020-12-28",18.95,19.07,18.46,18.99,93200.0],["2020-12-29",18.94,19.16,18.595,18.83,59400.0],["2020-12-30",18.92,19.26,18.79,18.97,56900.0],["2020-12-31",19.07,20.0,18.965,19.9,178400.0],["2021-01-04",19.89,20.51,19.0,19.0,104700.0],["2021-01-05",19.01,19.45,18.52,18.55,71400.0],["2021-01-06",18.81,19.459,17.97,18.12,155300.0],["2021-01-07",18.1,18.34,17.195,17.75,110600.0],["2021-01-08",17.9,19.11,17.525,18.76,77300.0],["2021-01-11",18.64,19.0,17.91,18.1,86500.0],["2021-01-12",18.26,18.625,18.135,18.5,53600.0],["2021-01-13",18.5,18.83,17.9,17.98,58300.0],["2021-01-14",18.04,19.16,17.925,19.1,147600.0],["2021-01-15",19.2,20.239,19.049,19.44,145700.0],["2021-01-19",19.85,23.86,19.36,22.89,334700.0],["2021-01-20",23.2,24.77,23.04,23.5,234300.0],["2021-01-21",24.01,24.41,22.76,24.0,170900.0],["2021-01-22",23.89,24.5,23.282,23.77,153000.0],["2021-01-25",23.89,24.16,22.52,23.34,240700.0],["2021-01-26",24.035,24.035,22.7,23.64,242200.0],["2021-01-27",23.0,23.35,22.3,22.9,157600.0],["2021-01-28",22.8,23.72,22.65,23.38,98400.0],["2021-01-29",23.38,23.65,21.62,22.78,189700.0],["2021-02-01",23.4,23.4,21.73,21.85,88500.0],["2021-02-02",22.01,22.43,21.31,21.5,177200.0],["2021-02-03",21.56,21.975,21.305,21.77,68000.0],["2021-02-04",22.42,23.579,21.95,22.79,131500.0],["2021-02-05",23.615,23.75,22.4,22.69,136200.0],["2021-02-08",25.01,27.78,24.5,26.0,656100.0],["2021-02-09",34.18,35.7,31.85,32.17,2546900.0],["2021-02-10",33.47,34.29,29.69,30.02,1628100.0],["2021-02-11",33.035,34.5,29.391,29.95,2886000.0],["2021-02-12",30.36,32.571,27.25,30.66,3211700.0],["2021-02-16",31.69,31.923,27.75,28.74,2207300.0],["2021-02-17",28.65,31.5,28.18,31.49,741200.0],["2021-02-18",29.35,34.69,29.07,33.27,881700.0],["2021-02-19",33.64,36.47,31.54,35.43,1385800.0],["2021-02-22",38.17,41.197,36.4,38.69,1417700.0],["2021-02-23",35.03,37.2,30.259,36.82,1836200.0],["2021-02-24",36.5,40.8,36.3,38.46,1077000.0],["2021-02-25",38.04,39.8,34.18,36.88,1213500.0],["2021-02-26",36.3,37.879,33.33,35.89,961800.0],["2021-03-01",36.36,38.763,35.76,36.22,791900.0],["2021-03-02",40.0,44.12,38.54,39.69,1899400.0],["2021-03-03",39.59,40.64,36.22,37.46,1039400.0],["2021-03-04",36.72,37.49,30.01,32.02,1562600.0],["2021-03-05",32.59,32.734,26.5,31.78,1220400.0],["2021-03-08",31.14,32.8,30.5,31.64,601300.0],["2021-03-09",32.44,34.6,32.17,34.15,422900.0],["2021-03-10",34.7,36.54,33.19,33.58,454400.0],["2021-03-11",35.09,37.81,34.86,37.26,459300.0],["2021-03-12",36.15,37.11,34.26,36.22,584000.0],["2021-03-15",38.2,45.495,38.2,42.94,1681500.0],["2021-03-16",42.6,47.339,40.8,42.79,1009300.0],["2021-03-17",40.6,45.696,39.609,45.4,725200.0],["2021-03-18",44.57,46.29,41.25,41.81,841100.0],["2021-03-19",42.39,45.39,40.56,44.29,1022000.0],["2021-03-22",46.0,49.5,45.19,47.82,706100.0],["2021-03-23",47.65,48.0,45.3,45.52,630400.0],["2021-03-24",46.07,46.34,41.261,42.83,685400.0],["2021-03-25",39.481,43.23,38.053,41.47,790100.0],["2021-03-26",42.22,43.0,38.2,39.76,630100.0],["2021-03-29",40.01,41.36,38.8,39.83,464700.0],["2021-03-30",38.914,41.1,38.224,40.78,483400.0],["2021-03-31",41.43,43.44,40.82,41.49,1258200.0],["2021-04-01",42.26,42.58,39.17,40.07,904600.0],["2021-04-05",40.67,40.89,32.81,34.52,3693300.0],["2021-04-06",34.52,34.52,34.52,34.52,1000.0],["2021-04-07",37.75,37.75,32.32,33.5,2812400.0],["2021-04-08",33.76,33.98,31.14,31.97,878900.0],["2021-04-09",31.65,32.97,30.55,31.76,755300.0],["2021-04-12",31.23,31.27,28.433,28.61,1029100.0],["2021-04-13",28.18,29.27,27.67,28.94,580600.0],["2021-04-14",29.75,30.709,28.89,29.13,391900.0],["2021-04-15",29.46,29.84,27.56,27.59,464200.0],["2021-04-16",27.14,27.69,26.15,27.03,645800.0],["2021-04-19",26.49,26.67,24.86,26.01,651400.0],["2021-04-20",26.0,26.624,24.5,25.04,589400.0],["2021-04-21",24.9,28.89,24.61,28.36,702500.0],["2021-04-22",28.82,29.54,27.61,28.12,483600.0],["2021-04-23",28.37,29.6,28.0,28.78,290700.0],["2021-04-26",28.64,29.8,27.8,29.53,424600.0],["2021-04-27",29.83,30.27,28.92,29.26,422300.0],["2021-04-28",28.9,29.83,28.3,29.74,223700.0],["2021-04-29",29.61,29.66,28.39,28.82,252500.0],["2021-04-30",28.14,29.58,28.11,28.71,364400.0],["2021-05-03",28.85,29.1,27.68,28.56,283000.0],["2021-05-04",28.07,28.5,26.23,28.07,554000.0],["2021-05-05",26.95,27.82,23.03,24.96,1454000.0],["2021-05-06",23.87,24.21,22.42,22.75,718200.0],["2021-05-07",23.27,24.88,23.01,24.24,294400.0],["2021-05-10",23.77,24.16,22.3,23.13,386400.0],["2021-05-11",21.06,23.88,20.8,23.35,450700.0],["2021-05-12",22.72,23.5,22.36,22.51,315700.0],["2021-05-13",21.71,22.79,20.91,21.63,429000.0],["2021-05-14",22.13,22.88,21.74,22.24,206100.0],["2021-05-17",21.81,22.871,21.195,22.74,311600.0],["2021-05-18",22.74,24.11,22.2,23.32,287200.0],["2021-05-19",22.68,23.3,22.17,23.29,243900.0],["2021-05-20",23.46,23.98,23.24,23.89,210500.0],["2021-05-21",24.41,25.36,24.1,24.49,325000.0],["2021-05-24",25.0,25.46,24.37,24.92,165100.0],["2021-05-25",25.11,25.63,24.49,25.35,197700.0],["2021-05-26",25.34,26.5,25.01,25.87,316900.0],["2021-05-27",26.06,26.4,25.33,26.26,437000.0],["2021-05-28",26.44,26.965,25.5,25.64,199000.0],["2021-06-01",25.8,26.11,25.22,25.92,146300.0],["2021-06-02",25.92,25.93,24.9,25.42,269600.0],["2021-06-03",25.19,25.64,24.657,25.33,227400.0],["2021-06-04",25.57,26.61,25.41,26.15,202500.0],["2021-06-07",26.1,27.335,26.0,26.61,265700.0],["2021-06-08",26.61,27.24,25.85,26.43,226900.0],["2021-06-09",27.94,29.35,26.36,26.46,433800.0],["2021-06-10",26.37,27.12,25.76,26.76,268000.0],["2021-06-11",26.79,28.4,26.62,28.31,295300.0],["2021-06-14",28.49,29.12,28.2,28.61,258400.0],["2021-06-15",28.6,28.93,28.07,28.51,220800.0],["2021-06-16",28.61,29.78,28.5,29.57,303700.0],["2021-06-17",29.56,31.053,29.41,29.98,409600.0],["2021-06-18",29.295,31.128,29.01,29.78,884100.0],["2021-06-21",29.77,29.77,27.86,28.94,280100.0],["2021-06-22",28.76,29.58,28.35,29.19,207200.0],["2021-06-23",29.23,30.48,29.02,30.42,241000.0],["2021-06-24",30.58,30.88,29.82,30.59,270400.0],["2021-06-25",30.79,35.24,30.55,33.78,1153700.0],["2021-06-28",34.07,34.94,31.89,32.84,447300.0],["2021-06-29",33.14,33.25,31.375,32.9,396700.0],["2021-06-30",33.2,34.15,32.44,33.18,763200.0],["2021-07-01",33.57,34.2,33.07,33.99,288600.0],["2021-07-02",34.19,34.39,32.76,33.98,285200.0],["2021-07-06",33.8,34.75,33.316,33.86,243500.0],["2021-07-07",34.15,34.361,32.09,32.67,280500.0],["2021-07-08",31.5,32.75,30.59,32.68,270900.0],["2021-07-09",32.93,34.67,32.7,34.51,361700.0],["2021-07-12",34.51,34.674,30.85,33.45,696900.0],["2021-07-13",33.17,33.32,31.6,31.69,221500.0],["2021-07-14",31.69,31.69,31.69,31.69,0.0],["2021-07-15",33.64,35.37,28.83,31.04,1402200.0],["2021-07-16",31.05,31.58,26.32,27.22,888900.0],["2021-07-19",26.3,29.935,26.3,29.5,427700.0],["2021-07-20",29.78,31.95,29.29,31.1,594600.0],["2021-07-21",31.12,32.48,30.48,31.35,342300.0],["2021-07-22",31.4,31.82,29.935,29.97,219100.0],["2021-07-23",29.92,30.156,28.87,29.6,203600.0],["2021-07-26",29.68,30.38,28.67,28.9,216300.0],["2021-07-27",28.65,29.5,28.18,28.82,168100.0],["2021-07-28",28.88,29.49,28.31,29.25,203300.0],["2021-07-29",29.48,30.46,29.13,29.2,327600.0],["2021-07-30",28.89,30.07,28.33,28.52,193000.0],["2021-08-02",28.54,29.31,28.38,28.77,203800.0],["2021-08-03",28.97,28.97,27.28,27.92,227600.0],["2021-08-04",27.81,29.302,27.5,27.87,307000.0],["2021-08-05",27.49,28.24,27.11,28.16,283600.0],["2021-08-06",27.3,30.72,27.1,30.55,302400.0],["2021-08-09",30.455,32.5,29.48,32.04,348000.0],["2021-08-10",32.21,32.21,29.93,30.0,315300.0],["2021-08-11",29.99,30.4,28.77,29.81,290800.0],["2021-08-12",29.81,30.35,29.15,30.24,116200.0],["2021-08-13",30.09,30.1,28.9,29.06,132600.0],["2021-08-16",29.07,29.07,27.45,27.95,148100.0],["2021-08-17",27.54,27.984,26.93,27.39,149400.0],["2021-08-18",27.25,28.22,26.55,27.2,171900.0],["2021-08-19",27.0,27.25,25.787,25.92,151900.0],["2021-08-20",25.77,27.18,25.75,26.92,161800.0],["2021-08-23",27.0,28.35,26.93,28.09,155300.0],["2021-08-24",28.0,28.73,27.38,28.21,156200.0],["2021-08-25",28.44,28.927,27.86,28.63,184600.0],["2021-08-26",28.74,31.241,28.72,30.82,299700.0],["2021-08-27",30.73,32.31,30.73,31.89,269300.0],["2021-08-30",32.16,32.28,30.18,30.97,180500.0],["2021-08-31",31.0,33.17,30.42,32.68,305400.0],["2021-09-01",32.6,32.6,31.0,32.11,347700.0],["2021-09-02",32.35,34.6,32.35,33.6,329100.0],["2021-09-03",33.46,33.51,32.04,32.67,135500.0],["2021-09-07",34.612,35.29,31.72,31.8,510400.0],["2021-09-08",31.45,31.68,29.67,31.56,323000.0],["2021-09-09",31.8,34.34,31.385,32.1,301300.0],["2021-09-10",32.12,32.5,31.49,31.74,212300.0],["2021-09-13",31.5,31.95,30.3,30.85,155700.0],["2021-09-14",30.79,31.815,30.59,31.09,141000.0],["2021-09-15",31.43,31.9,30.935,31.66,141600.0],["2021-09-16",31.71,32.65,31.0,32.23,143300.0],["2021-09-17",32.35,32.74,31.28,31.7,368400.0],["2021-09-20",30.41,31.25,28.91,29.44,211900.0],["2021-09-21",29.86,30.6,29.53,30.08,102000.0],["2021-09-22",30.3,31.27,29.94,30.89,94500.0],["2021-09-23",31.16,32.0,30.685,31.36,169100.0],["2021-09-24",30.785,31.533,30.6,31.37,120800.0],["2021-09-27",31.33,31.9,30.29,31.21,106200.0],["2021-09-28",30.83,31.12,29.89,30.39,113400.0],["2021-09-29",31.95,32.98,30.89,31.79,309400.0],["2021-09-30",32.06,33.95,31.5,33.09,304200.0],["2021-10-01",32.73,33.33,31.05,32.68,289400.0],["2021-10-04",32.58,32.58,29.11,29.37,311700.0],["2021-10-05",29.27,31.34,28.9,31.0,242000.0],["2021-10-06",30.33,31.36,29.51,30.71,239500.0],["2021-10-07",30.99,31.81,30.45,30.55,205300.0],["2021-10-08",30.27,30.27,27.14,27.4,264600.0],["2021-10-11",27.4,27.8,26.39,26.75,205300.0],["2021-10-12",26.99,28.53,26.93,28.16,230700.0],["2021-10-13",28.24,28.6,27.69,27.98,92300.0],["2021-10-14",28.58,29.028,27.82,27.89,149200.0],["2021-10-15",28.3,28.3,25.63,26.55,404100.0],["2021-10-18",26.98,26.98,26.02,26.33,162000.0],["2021-10-19",26.58,27.835,26.36,27.07,157800.0],["2021-10-20",27.23,27.66,26.67,26.9,130800.0],["2021-10-21",27.02,28.44,26.85,28.22,213100.0],["2021-10-22",27.86,28.03,26.9,27.44,140200.0],["2021-10-25",27.09,27.75,26.772,27.03,136700.0],["2021-10-26",27.13,27.575,26.65,26.92,141900.0],["2021-10-27",26.98,27.325,26.43,26.6,113300.0],["2021-10-28",26.63,27.37,26.431,27.07,74800.0],["2021-10-29",27.365,28.1,26.86,27.43,121200.0],["2021-11-01",27.48,28.637,27.48,28.32,128200.0],["2021-11-02",28.19,28.49,27.14,27.62,141700.0],["2021-11-03",27.81,29.22,27.489,29.14,105400.0],["2021-11-04",29.6,31.22,29.141,31.1,213600.0],["2021-11-05",30.76,31.97,30.33,31.49,263400.0],["2021-11-08",31.58,32.79,31.22,32.05,240900.0],["2021-11-09",31.92,31.92,30.07,31.09,189000.0],["2021-11-10",28.29,31.1,26.36,28.19,829700.0],["2021-11-11",28.64,29.0,26.725,26.97,268200.0],["2021-11-12",27.2,27.49,26.165,26.82,119900.0],["2021-11-15",26.92,26.92,25.575,25.73,198200.0],["2021-11-16",25.52,25.52,24.48,24.74,306000.0],["2021-11-17",24.74,24.74,23.52,23.87,299200.0],["2021-11-18",24.0,24.38,22.4,23.0,390800.0],["2021-11-19",22.86,23.37,22.4,22.79,279500.0],["2021-11-22",23.13,23.26,21.88,21.99,250200.0],["2021-11-23",21.68,22.0,20.98,21.97,307000.0],["2021-11-24",21.75,23.11,21.581,23.1,152100.0],["2021-11-26",22.43,22.63,21.82,21.91,125600.0],["2021-11-29",22.38,22.81,21.6,21.8,322700.0],["2021-11-30",21.95,22.33,21.12,22.04,223900.0],["2021-12-01",23.19,24.55,22.53,22.54,465900.0],["2021-12-02",22.56,23.61,22.11,22.6,202300.0],["2021-12-03",22.41,22.61,21.27,21.65,247300.0],["2021-12-06",21.5,22.1,20.6,22.05,154600.0],["2021-12-07",22.53,24.115,22.469,23.58,161300.0],["2021-12-08",23.6,24.34,22.618,23.7,129800.0],["2021-12-09",23.14,23.89,22.502,22.75,149000.0],["2021-12-10",23.0,23.5,22.065,22.19,97600.0],["2021-12-13",22.46,22.51,21.33,21.64,241500.0],["2021-12-14",21.22,21.77,20.35,21.04,185000.0],["2021-12-15",21.03,21.83,20.098,21.83,184300.0],["2021-12-16",21.93,22.11,20.25,20.47,206300.0],["2021-12-17",20.38,21.5,19.32,20.67,500100.0],["2021-12-20",20.22,20.4,19.59,20.13,177100.0],["2021-12-21",20.88,21.02,20.17,20.98,159000.0],["2021-12-22",21.08,21.71,20.44,20.89,155600.0],["2021-12-23",20.86,21.32,20.38,21.02,86200.0],["2021-12-27",21.13,21.325,20.6,20.64,155400.0],["2021-12-28",20.36,20.69,19.66,19.72,126100.0],["2021-12-29",19.51,20.05,19.0,19.86,172600.0],["2021-12-30",20.07,20.541,19.36,19.45,162900.0],["2021-12-31",19.48,20.36,19.08,19.16,140100.0],["2022-01-03",19.21,20.485,18.93,20.35,134900.0],["2022-01-04",20.45,20.45,19.35,20.1,108400.0],["2022-01-05",19.9,20.01,18.66,18.78,185600.0],["2022-01-06",18.91,19.04,17.95,18.38,156700.0],["2022-01-07",18.18,18.65,17.25,17.38,169600.0],["2022-01-10",17.61,17.61,16.53,17.19,192200.0],["2022-01-11",17.24,17.89,17.069,17.56,136900.0],["2022-01-12",17.81,18.28,16.85,16.9,128400.0],["2022-01-13",16.685,17.15,16.46,16.53,139900.0],["2022-01-14",15.89,16.99,15.88,16.51,177500.0],["2022-01-18",15.85,16.33,15.27,15.32,155500.0],["2022-01-19",15.54,15.835,14.89,14.96,102100.0],["2022-01-20",15.34,16.09,14.808,14.85,115600.0],["2022-01-21",14.72,15.13,14.23,14.63,249900.0],["2022-01-24",14.2,15.46,13.674,15.36,260600.0],["2022-01-25",14.99,16.0,14.775,15.37,162600.0],["2022-01-26",15.97,16.33,15.246,15.48,231300.0],["2022-01-27",15.42,15.574,14.4,14.42,182300.0],["2022-01-28",14.22,14.49,13.365,14.43,163500.0],["2022-01-31",14.47,15.98,14.47,15.87,157600.0],["2022-02-01",15.76,16.25,15.32,15.75,151900.0],["2022-02-02",15.74,15.75,15.01,15.35,118600.0],["2022-02-03",15.17,15.21,14.32,14.52,146300.0],["2022-02-04",14.5,15.215,14.23,14.97,80400.0],["2022-02-07",14.93,15.735,14.78,15.04,90800.0],["2022-02-08",15.21,15.55,14.73,15.54,71300.0],["2022-02-09",15.7,16.32,15.4,16.18,124000.0],["2022-02-10",15.53,17.14,15.5,15.79,163900.0],["2022-02-11",15.84,16.102,14.95,15.01,89000.0],["2022-02-14",14.82,15.2,14.71,14.87,149900.0],["2022-02-15",15.28,16.52,15.08,15.61,112000.0],["2022-02-16",15.51,15.9,14.95,15.85,72000.0],["2022-02-17",15.6,15.8,14.92,14.99,95000.0],["2022-02-18",15.16,15.19,14.28,14.37,248700.0],["2022-02-22",14.26,14.513,13.24,13.28,331000.0],["2022-02-23",13.51,14.47,12.56,12.58,408700.0],["2022-02-24",10.21,16.36,10.0,16.36,715900.0],["2022-02-25",16.35,17.34,16.04,17.07,318300.0],["2022-02-28",16.87,18.715,16.87,18.52,363000.0],["2022-03-01",18.48,19.18,18.07,18.29,203100.0],["2022-03-02",18.33,19.32,17.67,19.26,232800.0],["2022-03-03",19.39,19.39,18.56,18.83,200900.0],["2022-03-04",18.63,19.16,18.13,18.54,198200.0],["2022-03-07",18.71,18.8,18.03,18.3,204500.0],["2022-03-08",18.22,18.344,16.16,16.18,215900.0],["2022-03-09",16.67,18.46,16.39,18.4,250900.0],["2022-03-10",17.93,18.28,17.38,18.25,211700.0],["2022-03-11",18.03,19.03,17.77,17.87,217500.0],["2022-03-14",17.82,18.04,16.96,17.04,230500.0],["2022-03-15",17.34,17.87,16.7,17.76,153200.0],["2022-03-16",18.09,19.22,18.04,19.22,208600.0],["2022-03-17",19.59,22.2,19.47,22.17,363400.0],["2022-03-18",21.62,24.42,21.62,24.36,826800.0],["2022-03-21",23.96,24.34,22.51,23.14,525500.0],["2022-03-22",23.36,25.1,23.05,24.29,297400.0],["2022-03-23",23.8,24.54,23.54,24.35,249600.0],["2022-03-24",24.6,24.74,23.51,24.73,176300.0],["2022-03-25",24.82,24.85,23.86,24.23,232400.0],["2022-03-28",24.23,25.08,23.9,25.03,193500.0],["2022-03-29",25.51,26.57,25.35,25.73,321400.0],["2022-03-30",25.69,26.34,25.27,25.85,116600.0],["2022-03-31",25.66,27.23,25.295,26.94,180700.0],["2022-04-01",27.1,27.94,26.17,27.5,170000.0],["2022-04-04",27.82,28.242,27.1,27.59,129500.0],["2022-04-05",27.6,27.61,26.73,27.25,82000.0],["2022-04-06",26.74,27.44,25.81,27.2,112300.0],["2022-04-07",26.96,27.668,26.853,27.23,108600.0],["2022-04-08",27.02,27.59,26.56,27.14,106500.0],["2022-04-11",26.74,27.649,25.11,25.55,149700.0],["2022-04-12",26.1,26.44,23.13,23.55,244000.0],["2022-04-13",23.5,25.2,22.98,24.78,151300.0],["2022-04-14",24.68,24.82,23.342,23.48,128200.0],["2022-04-18",23.34,23.855,22.18,22.48,135400.0],["2022-04-19",22.53,23.37,22.27,22.63,169700.0],["2022-04-20",23.01,23.45,22.67,22.91,129300.0],["2022-04-21",23.37,23.37,21.52,22.05,171500.0],["2022-04-22",21.76,22.14,20.36,21.34,343800.0],["2022-04-25",21.29,22.825,21.29,22.51,160000.0],["2022-04-26",22.14,22.14,20.78,20.84,128500.0],["2022-04-27",20.81,21.3,20.45,20.56,138300.0],["2022-04-28",21.13,22.33,21.0,21.9,351300.0],["2022-04-29",21.62,22.235,20.73,20.96,285200.0],["2022-05-02",21.06,22.16,20.6,22.0,424500.0],["2022-05-03",22.06,22.28,21.079,21.87,273000.0],["2022-05-04",25.4,30.87,25.11,30.69,2371900.0],["2022-05-05",30.0,31.2,27.61,28.63,877000.0],["2022-05-06",28.52,29.65,27.35,27.59,523200.0],["2022-05-09",26.34,27.709,26.05,27.05,588000.0],["2022-05-10",27.74,28.06,25.17,25.18,475200.0],["2022-05-11",25.5,25.51,24.31,24.69,382800.0],["2022-05-12",24.28,25.93,23.96,25.57,200500.0],["2022-05-13",25.5,29.35,25.5,29.21,227800.0],["2022-05-16",28.96,30.53,27.21,27.55,290700.0],["2022-05-17",28.32,29.23,27.61,28.2,223200.0],["2022-05-18",27.45,28.68,26.764,27.33,154900.0],["2022-05-19",27.29,28.28,27.12,27.68,177500.0],["2022-05-20",28.32,29.09,26.47,28.4,215200.0],["2022-05-23",28.62,29.08,26.9,28.01,139700.0],["2022-05-24",27.66,29.18,26.769,28.33,161300.0],["2022-05-25",26.93,27.19,24.52,27.05,478400.0],["2022-05-26",27.29,28.21,26.61,28.13,161900.0],["2022-05-27",28.3,30.1,27.65,29.89,219800.0],["2022-05-31",29.81,31.1,28.42,29.17,310900.0],["2022-06-01",29.22,29.87,26.95,28.12,216700.0],["2022-06-02",28.18,29.31,28.048,28.5,234200.0],["2022-06-03",28.07,28.4,26.67,28.33,163300.0],["2022-06-06",28.69,30.27,27.05,27.54,184600.0],["2022-06-07",27.16,28.25,27.03,28.08,169500.0],["2022-06-08",27.83,28.32,27.165,27.86,123700.0],["2022-06-09",27.73,28.016,26.69,27.1,105200.0],["2022-06-10",26.3,27.01,25.65,25.97,141900.0],["2022-06-13",24.73,25.79,24.01,25.73,312600.0],["2022-06-14",25.73,27.53,24.31,27.29,280200.0],["2022-06-15",27.56,28.67,26.73,28.2,196200.0],["2022-06-16",27.45,27.46,25.59,25.92,194900.0],["2022-06-17",25.94,27.35,25.43,26.21,225600.0],["2022-06-21",26.67,28.45,26.655,28.21,121900.0],["2022-06-22",28.01,30.19,27.5,28.98,232200.0],["2022-06-23",29.4,31.93,29.215,31.9,306100.0],["2022-06-24",32.5,32.71,30.11,31.3,393500.0],["2022-06-27",31.75,32.78,30.81,32.15,243100.0],["2022-06-28",32.73,34.21,31.26,31.29,310300.0],["2022-06-29",31.54,32.915,31.085,31.5,200100.0],["2022-06-30",30.77,31.74,30.0,31.45,384900.0],["2022-07-01",31.38,32.09,30.53,31.97,142100.0],["2022-07-05",31.2,35.28,31.02,35.16,429200.0],["2022-07-06",35.16,35.38,33.065,33.38,240000.0],["2022-07-07",33.5,35.0,33.09,34.62,393800.0],["2022-07-08",34.27,35.32,33.38,33.5,288300.0],["2022-07-11",33.3,33.85,32.34,32.95,232200.0],["2022-07-12",32.99,33.76,32.0,32.75,288700.0],["2022-07-13",31.95,32.65,31.4,31.56,252900.0],["2022-07-14",31.37,33.37,30.68,33.205,288700.0],["2022-07-15",33.97,34.389,32.3,33.4,226000.0],["2022-07-18",33.93,34.24,31.92,32.21,121400.0],["2022-07-19",32.76,34.34,32.65,33.37,195000.0],["2022-07-20",33.65,35.29,33.575,35.0,249500.0],["2022-07-21",35.1,35.215,33.62,35.21,201800.0],["2022-07-22",35.32,35.35,33.22,34.71,292800.0],["2022-07-25",34.71,35.174,33.5,34.45,124100.0],["2022-07-26",35.0,36.63,34.28,36.06,563600.0],["2022-07-27",36.49,38.66,36.0,38.44,392800.0],["2022-07-28",38.43,39.74,37.1,39.09,540500.0],["2022-07-29",38.99,40.48,38.192,40.38,497700.0],["2022-08-01",39.6,42.0,39.35,41.58,795900.0],["2022-08-02",40.71,40.96,35.6,37.28,1224500.0],["2022-08-03",37.28,39.72,36.58,39.37,323200.0],["2022-08-04",37.0,41.75,35.56,41.21,848500.0],["2022-08-05",42.2,48.9,42.2,48.78,2397200.0],["2022-08-08",48.92,49.27,44.475,46.05,694300.0],["2022-08-09",46.19,46.19,43.09,43.92,599200.0],["2022-08-10",45.0,47.25,42.96,46.03,661900.0],["2022-08-11",46.54,48.93,46.23,46.94,342500.0],["2022-08-12",47.18,48.49,46.44,47.0,313400.0],["2022-08-15",46.92,48.76,46.39,47.6,271500.0],["2022-08-16",47.01,47.235,43.27,44.05,618100.0],["2022-08-17",43.64,44.52,43.01,43.51,386300.0],["2022-08-18",43.53,47.0,42.52,46.46,460400.0],["2022-08-19",45.72,46.17,44.1,45.58,239400.0],["2022-08-22",44.9,48.77,44.43,47.06,385700.0],["2022-08-23",47.02,50.36,46.58,49.73,687900.0],["2022-08-24",50.24,53.73,49.058,52.59,521700.0],["2022-08-25",53.3,53.796,51.4,53.21,644800.0],["2022-08-26",53.0,53.65,51.76,52.27,742600.0],["2022-08-29",50.84,53.5,50.18,53.23,440200.0],["2022-08-30",53.68,54.98,49.64,51.43,473400.0],["2022-08-31",51.87,53.41,50.53,52.03,591100.0],["2022-09-01",51.83,52.14,49.51,51.91,452600.0],["2022-09-02",52.66,54.39,50.92,51.75,295600.0],["2022-09-06",51.84,52.9,50.09,51.0,392000.0],["2022-09-07",51.2,55.1,51.0,54.24,560400.0],["2022-09-08",54.19,56.0,53.51,54.44,442500.0],["2022-09-09",54.45,54.8,52.59,53.39,344900.0],["2022-09-12",53.77,56.41,52.932,55.75,451200.0],["2022-09-13",54.2,55.9,52.52,52.68,432200.0],["2022-09-14",52.89,53.83,52.09,52.39,244800.0],["2022-09-15",52.05,56.07,51.63,52.44,354200.0],["2022-09-16",51.14,51.257,48.694,49.98,1026600.0],["2022-09-19",48.94,50.515,47.44,50.45,308400.0],["2022-09-20",50.09,52.21,47.43,47.55,397200.0],["2022-09-21",47.8,48.36,45.79,45.96,314200.0],["2022-09-22",45.56,45.56,41.93,42.82,702300.0],["2022-09-23",42.26,42.61,40.83,41.68,459100.0],["2022-09-26",41.22,41.41,39.36,39.83,677700.0],["2022-09-27",40.64,41.75,39.17,40.08,281100.0],["2022-09-28",40.62,43.73,40.175,42.52,414800.0],["2022-09-29",41.27,43.11,40.8,42.44,349700.0],["2022-09-30",42.74,44.17,41.73,41.74,412900.0],["2022-10-03",41.74,43.425,41.41,42.23,409800.0],["2022-10-04",43.87,45.44,43.74,44.86,477900.0],["2022-10-05",43.91,44.795,42.45,44.09,204000.0],["2022-10-06",44.2,44.48,41.98,42.8,261400.0],["2022-10-07",41.98,42.5,41.189,41.26,292600.0],["2022-10-10",41.4,41.965,39.62,40.26,187000.0],["2022-10-11",40.24,42.15,38.86,41.94,293200.0],["2022-10-12",42.17,42.82,40.47,41.54,214200.0],["2022-10-13",40.7,42.98,40.39,40.97,240600.0],["2022-10-14",41.32,41.65,39.01,39.08,215400.0],["2022-10-17",40.04,41.67,39.53,40.66,222800.0],["2022-10-18",41.97,42.88,41.37,42.28,172400.0],["2022-10-19",41.78,42.629,40.45,42.18,246800.0],["2022-10-20",42.04,44.52,41.91,43.21,305500.0],["2022-10-21",43.57,46.63,43.01,46.52,395800.0],["2022-10-24",47.02,47.02,44.55,45.75,196900.0],["2022-10-25",46.18,49.35,45.75,47.51,276800.0],["2022-10-26",47.75,50.39,46.82,47.22,312000.0],["2022-10-27",47.45,48.56,46.55,48.0,202300.0],["2022-10-28",47.95,49.77,47.52,48.66,264700.0],["2022-10-31",48.29,48.98,47.38,48.22,257800.0],["2022-11-01",49.12,50.62,48.209,48.3,299500.0],["2022-11-02",48.29,49.45,46.19,46.36,554400.0],["2022-11-03",45.46,46.52,43.99,45.13,419900.0],["2022-11-04",56.45,58.9,53.441,55.96,1651000.0],["2022-11-07",56.69,60.51,56.66,57.88,909500.0],["2022-11-08",57.99,57.99,53.45,54.5,387800.0],["2022-11-09",54.16,55.61,51.89,51.92,384100.0],["2022-11-10",54.77,58.885,54.21,56.21,613900.0],["2022-11-11",56.53,60.27,55.68,56.26,649500.0],["2022-11-14",55.53,58.29,54.772,57.54,283200.0],["2022-11-15",58.6,60.91,56.9,57.53,427200.0],["2022-11-16",56.28,57.6,55.0,57.29,292600.0],["2022-11-17",56.21,56.78,54.23,55.0,198200.0],["2022-11-18",57.03,57.875,55.34,57.01,251900.0],["2022-11-21",57.0,57.98,55.47,57.72,225200.0],["2022-11-22",58.04,58.5,55.58,57.65,267800.0],["2022-11-23",57.79,60.69,57.42,59.84,577300.0],["2022-11-25",59.75,61.3,58.0,59.25,258400.0],["2022-11-28",59.04,60.61,57.63,58.39,359400.0],["2022-11-29",58.35,59.0,57.16,58.17,238300.0],["2022-11-30",58.74,63.66,58.74,61.87,773300.0],["2022-12-01",62.45,62.45,59.76,61.76,491900.0],["2022-12-02",60.27,64.36,59.561,64.29,294600.0],["2022-12-05",64.0,64.289,61.33,61.9,295000.0],["2022-12-06",61.79,62.27,57.79,59.75,414100.0],["2022-12-07",59.64,61.0,58.67,60.3,187600.0],["2022-12-08",60.96,62.73,59.825,60.03,201200.0],["2022-12-09",59.45,60.96,57.83,58.8,369100.0],["2022-12-12",59.01,59.62,57.68,59.52,495000.0],["2022-12-13",63.0,64.06,60.77,61.13,292100.0],["2022-12-14",60.8,62.94,60.6,61.16,262800.0],["2022-12-15",59.88,60.64,57.79,59.43,248700.0],["2022-12-16",58.72,60.3,58.1,59.27,451800.0],["2022-12-19",59.27,59.27,54.73,55.43,400500.0],["2022-12-20",54.68,58.69,54.05,57.94,180900.0],["2022-12-21",58.12,59.86,57.68,59.55,360600.0],["2022-12-22",59.0,60.51,57.74,60.3,185700.0],["2022-12-23",60.4,61.165,58.75,59.49,208200.0],["2022-12-27",59.65,60.21,58.06,58.76,158300.0],["2022-12-28",58.8,59.76,57.81,58.83,151400.0],["2022-12-29",59.41,60.93,59.33,60.38,198600.0],["2022-12-30",59.47,61.81,58.89,61.72,195600.0],["2023-01-03",62.33,63.03,55.24,57.11,390700.0],["2023-01-04",57.22,57.87,53.7,54.05,398500.0],["2023-01-05",53.55,56.97,53.41,54.63,236600.0],["2023-01-06",55.3,57.28,53.93,55.63,218100.0],["2023-01-09",56.56,56.565,53.33,53.63,216400.0],["2023-01-10",53.95,56.84,53.7,56.19,210700.0],["2023-01-11",56.3,58.84,55.5,57.8,265400.0],["2023-01-12",58.39,59.85,56.83,59.62,272600.0],["2023-01-13",59.29,61.34,58.36,60.9,286700.0],["2023-01-17",60.12,64.87,60.12,64.49,352800.0],["2023-01-18",64.79,65.47,61.51,62.62,426600.0],["2023-01-19",61.97,64.101,59.8,61.19,304900.0],["2023-01-20",62.45,65.68,61.9,64.33,537600.0],["2023-01-23",64.35,67.0,63.72,66.06,572300.0],["2023-01-24",65.81,68.43,65.02,67.43,389400.0],["2023-01-25",66.6,67.86,65.84,66.97,250700.0],["2023-01-26",67.69,68.84,64.85,66.13,329100.0],["2023-01-27",66.13,69.09,66.02,69.07,305400.0],["2023-01-30",68.55,68.94,61.87,61.97,514500.0],["2023-01-31",62.02,64.03,60.67,63.02,315800.0],["2023-02-01",62.64,66.07,61.3,65.34,511000.0],["2023-02-02",66.47,68.26,65.8,67.87,279500.0],["2023-02-03",66.4,70.199,66.015,69.36,297200.0],["2023-02-06",69.0,70.5,65.98,66.08,280500.0],["2023-02-07",66.28,68.13,65.28,67.85,347000.0],["2023-02-08",67.26,69.64,65.09,65.19,250900.0],["2023-02-09",65.51,66.81,63.98,64.35,326200.0],["2023-02-10",63.96,64.5,62.85,63.68,435700.0],["2023-02-13",64.18,68.95,64.18,68.05,431800.0],["2023-02-14",68.05,70.57,66.2,67.93,499100.0],["2023-02-15",67.19,68.38,66.264,67.34,290900.0],["2023-02-16",66.39,67.71,65.152,65.85,255400.0],["2023-02-17",65.67,66.58,63.78,66.1,309400.0],["2023-02-21",65.88,66.52,64.288,64.74,606100.0],["2023-02-22",64.77,66.33,63.05,64.54,706600.0],["2023-02-23",74.9,78.39,69.5,77.8,2209600.0],["2023-02-24",77.31,79.65,76.05,78.61,737100.0],["2023-02-27",79.14,79.74,74.58,77.96,921200.0],["2023-02-28",78.0,81.69,77.83,80.07,786400.0],["2023-03-01",79.51,81.6,78.67,81.34,374400.0],["2023-03-02",79.45,81.98,79.0,80.05,400600.0],["2023-03-03",80.08,82.53,80.0,82.33,420400.0],["2023-03-06",82.52,82.6,79.9,80.94,407700.0],["2023-03-07",81.21,81.423,79.78,80.16,591400.0],["2023-03-08",80.16,82.425,79.0,82.19,442200.0],["2023-03-09",82.69,83.48,76.36,77.27,836500.0],["2023-03-10",77.05,77.91,70.81,71.52,803300.0],["2023-03-13",70.51,75.44,70.0,73.01,595300.0],["2023-03-14",75.67,77.73,74.71,75.91,553700.0],["2023-03-15",74.16,76.11,73.5,74.73,368500.0],["2023-03-16",74.0,77.02,73.22,76.1,344000.0],["2023-03-17",75.6,76.74,73.16,73.295,530400.0],["2023-03-20",73.92,76.3,73.3,75.04,276500.0],["2023-03-21",76.805,77.0,74.384,75.59,335800.0],["2023-03-22",75.79,77.65,74.23,74.31,366100.0],["2023-03-23",74.83,77.05,72.36,73.81,326600.0],["2023-03-24",73.25,75.26,72.45,74.71,261800.0],["2023-03-27",75.5,77.09,74.524,75.87,210500.0],["2023-03-28",75.74,76.63,74.19,74.69,228100.0],["2023-03-29",75.5,75.99,73.5,73.62,224300.0],["2023-03-30",74.72,75.2,73.0,73.77,255300.0],["2023-03-31",74.35,78.9,74.045,75.73,544500.0],["2023-04-03",75.4,76.13,73.38,75.18,524100.0],["2023-04-04",75.6,78.435,74.51,77.22,397600.0],["2023-04-05",76.68,77.29,70.57,72.52,670600.0],["2023-04-06",72.0,73.765,71.14,73.15,389800.0],["2023-04-10",72.5,73.18,71.33,72.73,434300.0],["2023-04-11",73.0,74.23,71.35,71.36,339100.0],["2023-04-12",72.43,72.54,69.91,70.08,424900.0],["2023-04-13",70.72,71.115,69.73,70.27,327100.0],["2023-04-14",69.93,70.12,66.01,66.23,625900.0],["2023-04-17",67.0,70.43,66.0,69.64,636300.0],["2023-04-18",69.99,71.34,68.44,71.19,371300.0],["2023-04-19",70.73,72.97,68.65,72.62,395000.0],["2023-04-20",72.16,79.38,71.92,79.05,811500.0],["2023-04-21",80.755,90.15,80.4,88.73,2077100.0],["2023-04-24",89.36,89.5,83.4,86.02,772500.0],["2023-04-25",85.92,86.81,82.125,83.11,511500.0],["2023-04-26",83.28,83.99,79.6,80.28,496200.0],["2023-04-27",80.72,80.87,78.0,78.6,392500.0],["2023-04-28",77.79,80.6,77.13,79.1,460000.0],["2023-05-01",79.05,81.82,77.04,77.85,913500.0],["2023-05-02",78.58,80.94,73.56,73.82,1124200.0],["2023-05-03",74.11,75.44,71.505,73.02,719500.0],["2023-05-04",72.59,73.73,71.68,73.39,276900.0],["2023-05-05",74.42,77.28,73.94,74.02,464100.0],["2023-05-08",70.0,71.95,68.13,70.94,2551700.0],["2023-05-09",71.1,76.86,70.65,75.46,2805200.0],["2023-05-10",77.0,78.5,74.6,78.275,1017800.0],["2023-05-11",78.01,79.5,75.51,77.07,598500.0],["2023-05-12",77.07,77.495,75.08,75.68,554900.0],["2023-05-15",75.7,76.25,73.21,74.96,607100.0],["2023-05-16",74.28,75.89,74.0,74.86,465200.0],["2023-05-17",74.99,75.59,73.255,75.36,394100.0],["2023-05-18",75.32,75.5,71.25,73.48,475200.0],["2023-05-19",74.33,75.04,71.635,72.44,585400.0],["2023-05-22",72.44,74.9,72.02,74.43,445300.0],["2023-05-23",74.58,75.644,70.73,71.39,604400.0],["2023-05-24",71.0,71.72,69.38,71.6,590700.0],["2023-05-25",72.12,72.12,69.88,71.33,415700.0],["2023-05-26",71.52,72.41,70.56,70.68,310600.0],["2023-05-30",71.46,72.57,70.26,72.33,338200.0],["2023-05-31",72.23,74.77,71.625,72.66,736100.0],["2023-06-01",72.36,72.47,70.87,72.23,296100.0],["2023-06-02",73.37,74.82,72.56,74.09,360300.0],["2023-06-05",73.88,75.315,73.35,74.76,260200.0],["2023-06-06",74.47,80.175,74.47,79.4,1129500.0],["2023-06-07",80.0,80.98,77.705,79.34,525200.0],["2023-06-08",79.7,80.35,77.1,80.01,1280800.0],["2023-06-09",80.39,82.2,78.53,79.35,1601100.0],["2023-06-12",79.72,82.03,79.505,81.96,612500.0],["2023-06-13",82.5,84.48,81.86,83.92,297200.0],["2023-06-14",84.33,85.51,81.36,81.76,422400.0],["2023-06-15",80.81,81.46,79.54,79.64,488800.0],["2023-06-16",80.85,81.135,77.81,78.63,458700.0],["2023-06-20",78.0,80.66,77.66,80.35,378400.0],["2023-06-21",80.01,81.45,78.0,81.23,442100.0],["2023-06-22",80.89,83.33,80.84,81.28,315100.0],["2023-06-23",80.0,81.6,79.5,80.07,488700.0],["2023-06-26",79.65,82.19,79.01,79.99,306800.0],["2023-06-27",80.0,82.74,79.535,81.6,431100.0],["2023-06-28",81.72,85.87,80.97,85.87,566600.0],["2023-06-29",85.87,87.98,84.151,84.59,446800.0],["2023-06-30",85.4,86.922,83.26,83.98,502800.0],["2023-07-03",84.71,84.71,81.32,82.62,166100.0],["2023-07-05",82.63,84.02,80.63,81.82,505700.0],["2023-07-06",80.76,82.465,80.04,81.67,298800.0],["2023-07-07",81.77,83.38,81.06,81.54,260400.0],["2023-07-10",81.32,86.49,81.24,86.45,358100.0],["2023-07-11",86.84,87.88,85.42,86.77,534000.0],["2023-07-12",88.02,89.585,86.77,88.77,467400.0],["2023-07-13",89.55,91.105,88.125,90.16,646800.0],["2023-07-14",90.0,92.94,89.01,91.51,497400.0],["2023-07-17",91.04,94.89,90.62,94.04,515300.0],["2023-07-18",93.44,96.285,93.29,96.07,396000.0],["2023-07-19",98.72,99.63,92.03,92.11,667700.0],["2023-07-20",91.84,93.788,89.78,90.32,450500.0],["2023-07-21",91.28,93.16,90.25,90.61,316800.0],["2023-07-24",90.61,91.96,88.7,91.7,352900.0],["2023-07-25",91.1,93.41,90.8,90.93,305900.0],["2023-07-26",91.0,92.7,90.47,91.44,152200.0],["2023-07-27",92.21,92.62,89.13,89.52,295300.0],["2023-07-28",90.24,92.1,89.28,91.3,296600.0],["2023-07-31",91.57,93.53,90.5,93.18,263800.0],["2023-08-01",92.83,94.19,91.0,93.88,441200.0],["2023-08-02",92.37,92.76,87.85,88.06,833100.0],["2023-08-03",87.25,89.02,86.11,87.53,809400.0],["2023-08-04",76.5,82.403,75.0,80.26,2620000.0],["2023-08-07",80.51,81.13,68.37,68.51,2350500.0],["2023-08-08",68.88,68.88,65.32,66.31,1645900.0],["2023-08-09",67.81,67.89,63.65,64.71,1070200.0],["2023-08-10",65.01,66.61,64.49,64.54,1121500.0],["2023-08-11",63.77,65.6,62.69,64.6,917000.0],["2023-08-14",64.01,65.73,61.2,62.6,1399600.0],["2023-08-15",62.72,63.45,60.609,62.99,975200.0],["2023-08-16",62.65,63.93,61.52,63.45,589200.0],["2023-08-17",63.82,64.0,62.7,63.0,636800.0],["2023-08-18",62.24,66.27,62.01,65.42,797600.0],["2023-08-21",65.6,67.19,64.69,65.3,553500.0],["2023-08-22",65.88,66.48,64.63,65.64,433800.0],["2023-08-23",65.96,66.605,65.265,65.54,434500.0],["2023-08-24",65.37,65.59,61.32,62.35,897600.0],["2023-08-25",62.23,62.9,60.7,62.51,673400.0],["2023-08-28",62.61,63.57,60.85,61.08,586200.0],["2023-08-29",60.82,64.565,60.21,64.27,663100.0],["2023-08-30",64.68,65.46,63.97,65.35,520400.0],["2023-08-31",67.54,69.29,65.58,65.63,920900.0],["2023-09-01",65.63,69.38,65.63,69.12,540200.0],["2023-09-05",68.81,69.91,63.83,64.1,769400.0],["2023-09-06",64.24,65.4,63.56,64.99,497800.0],["2023-09-07",64.41,64.41,62.86,63.18,455300.0],["2023-09-08",63.39,63.39,58.15,58.57,865300.0],["2023-09-11",59.22,60.52,57.7,59.53,1690500.0],["2023-09-12",58.87,59.62,56.55,57.68,857900.0],["2023-09-13",57.99,60.02,57.783,59.0,872000.0],["2023-09-14",59.25,60.19,58.11,59.13,626800.0],["2023-09-15",59.27,59.66,57.877,59.54,883300.0],["2023-09-18",59.48,59.52,57.815,58.93,651000.0],["2023-09-19",58.9,59.33,58.13,58.53,653100.0],["2023-09-20",58.95,59.615,57.31,57.47,395100.0],["2023-09-21",56.5,58.58,56.09,57.06,589500.0],["2023-09-22",57.26,57.97,54.71,55.37,598900.0],["2023-09-25",54.8,55.025,53.0,53.47,584300.0],["2023-09-26",53.26,54.98,53.1,54.87,813300.0],["2023-09-27",55.21,57.14,55.21,56.91,454100.0],["2023-09-28",57.22,58.591,56.71,56.77,671200.0],["2023-09-29",57.17,57.762,54.15,54.75,581600.0],["2023-10-02",54.22,54.99,52.27,52.78,1490400.0],["2023-10-03",52.08,53.18,51.6,51.67,971000.0],["2023-10-04",51.68,52.92,50.93,52.52,520100.0],["2023-10-05",52.69,53.0,50.34,51.04,574200.0],["2023-10-06",50.38,52.4,50.11,51.83,618400.0],["2023-10-09",51.33,51.33,47.36,48.05,1145100.0],["2023-10-10",48.36,52.695,48.36,52.09,1062800.0],["2023-10-11",51.78,51.875,44.48,45.13,1714600.0],["2023-10-12",45.46,45.77,43.58,44.15,1107700.0],["2023-10-13",43.62,44.217,41.4,42.75,1228200.0],["2023-10-16",43.15,44.09,42.12,43.82,554000.0],["2023-10-17",43.22,45.14,43.01,43.45,776300.0],["2023-10-18",43.17,43.21,41.57,42.19,647400.0],["2023-10-19",42.09,42.62,40.78,41.14,527300.0],["2023-10-20",41.31,42.161,40.602,41.37,644900.0],["2023-10-23",41.03,42.58,40.66,41.31,731500.0],["2023-10-24",42.17,42.71,41.67,41.7,323700.0],["2023-10-25",40.87,41.065,39.56,39.86,645100.0],["2023-10-26",39.89,40.05,37.81,38.36,581800.0],["2023-10-27",38.5,39.6,37.626,37.97,433500.0],["2023-10-30",38.53,38.86,36.69,36.74,362300.0],["2023-10-31",36.99,38.0,36.76,37.48,394000.0],["2023-11-01",37.19,38.09,36.42,38.05,440600.0],["2023-11-02",38.99,40.87,38.13,39.59,924000.0],["2023-11-03",40.73,43.66,40.73,42.62,1872600.0],["2023-11-06",43.02,43.362,40.01,40.19,1510600.0],["2023-11-07",57.0,68.465,56.81,60.76,8551100.0],["2023-11-08",60.82,62.9,58.88,61.21,1778800.0],["2023-11-09",61.72,65.66,57.42,58.26,1789600.0],["2023-11-10",58.5,59.36,55.29,57.37,1078100.0],["2023-11-13",58.47,61.53,56.83,59.65,777900.0],["2023-11-14",61.98,66.42,61.98,64.81,1022400.0],["2023-11-15",64.86,67.5,64.81,65.59,804500.0],["2023-11-16",65.31,67.5,63.855,66.75,513200.0],["2023-11-17",67.4,69.31,66.76,68.7,717600.0],["2023-11-20",68.73,70.37,67.495,69.84,547700.0],["2023-11-21",69.66,70.84,66.76,67.89,578300.0],["2023-11-22",69.42,70.28,68.35,68.95,385200.0],["2023-11-24",67.81,71.35,67.81,70.34,167700.0],["2023-11-27",69.79,70.854,69.05,70.3,378300.0],["2023-11-28",69.73,70.894,67.769,70.3,449900.0],["2023-11-29",71.45,75.38,71.45,72.85,692200.0],["2023-11-30",73.5,76.415,72.11,75.68,785900.0],["2023-12-01",74.35,75.41,73.06,74.66,493800.0],["2023-12-04",74.97,75.57,73.55,74.71,436800.0],["2023-12-05",75.08,75.175,71.61,73.22,453200.0],["2023-12-06",74.03,75.9,73.691,73.94,368600.0],["2023-12-07",73.94,75.275,72.79,75.11,669400.0],["2023-12-08",74.85,76.01,72.17,72.9,579100.0],["2023-12-11",72.52,72.73,68.84,71.93,584100.0],["2023-12-12",72.43,73.75,71.11,73.19,248400.0],["2023-12-13",73.48,76.78,71.48,76.49,376800.0],["2023-12-14",79.36,81.945,78.715,79.0,730400.0],["2023-12-15",79.44,80.07,77.3,77.5,646800.0],["2023-12-18",77.67,77.71,75.175,76.87,335600.0],["2023-12-19",77.94,79.61,76.9,78.23,420600.0],["2023-12-20",77.75,79.99,76.83,77.23,408400.0],["2023-12-21",79.21,80.88,78.685,78.81,416200.0],["2023-12-22",79.56,80.54,77.85,78.59,372200.0],["2023-12-26",78.85,82.395,78.746,80.69,328700.0],["2023-12-27",80.81,81.79,79.95,80.54,221200.0],["2023-12-28",80.41,81.16,79.89,81.08,194800.0],["2023-12-29",81.04,82.0,78.32,78.93,321400.0],["2024-01-02",77.07,79.5,76.04,76.8,337700.0],["2024-01-03",75.88,77.389,73.83,74.87,920200.0],["2024-01-04",74.74,77.62,74.69,75.08,422100.0],["2024-01-05",74.91,75.27,73.19,73.89,538900.0],["2024-01-08",74.2,79.33,73.5,79.29,474400.0],["2024-01-09",78.51,86.67,77.81,85.69,1088900.0],["2024-01-10",85.7,87.14,81.964,83.8,679800.0],["2024-01-11",83.63,83.9,81.22,82.58,302300.0],["2024-01-12",83.63,85.19,81.16,81.45,438100.0],["2024-01-16",80.65,82.07,78.76,79.29,341600.0],["2024-01-17",77.26,78.75,75.66,78.66,328200.0],["2024-01-18",79.91,80.66,78.42,80.27,284600.0],["2024-01-19",80.65,82.27,79.19,82.18,491200.0],["2024-01-22",82.18,88.37,82.18,88.11,567100.0],["2024-01-23",89.44,90.28,84.89,84.93,444500.0],["2024-01-24",85.77,85.77,82.48,83.85,289200.0],["2024-01-25",85.89,86.97,84.6,85.58,449900.0],["2024-01-26",86.3,87.66,85.74,86.45,310800.0],["2024-01-29",85.48,89.615,85.145,88.68,379300.0],["2024-01-30",87.66,88.47,86.585,87.09,205300.0],["2024-01-31",86.66,88.61,85.46,85.77,481700.0],["2024-02-01",85.45,88.81,83.644,88.54,372500.0],["2024-02-02",86.53,88.32,83.935,88.2,378500.0],["2024-02-05",87.14,87.58,85.48,86.56,351200.0],["2024-02-06",86.51,87.84,85.51,86.68,386300.0],["2024-02-07",87.64,90.63,86.0,88.16,398900.0],["2024-02-08",87.79,89.34,85.24,89.2,300800.0],["2024-02-09",89.98,90.08,88.4,88.66,297300.0],["2024-02-12",88.36,89.325,85.905,87.99,465400.0],["2024-02-13",85.0,87.89,82.84,85.51,333000.0],["2024-02-14",87.05,90.2,86.79,89.43,373400.0],["2024-02-15",90.0,90.113,87.09,89.46,541400.0],["2024-02-16",88.76,90.07,87.396,89.93,473900.0],["2024-02-20",88.48,90.92,88.16,88.61,497400.0],["2024-02-21",87.74,88.058,85.47,86.99,439900.0],["2024-02-22",86.99,88.27,84.615,84.81,784300.0],["2024-02-23",85.0,86.61,83.0,83.14,636700.0],["2024-02-26",82.0,82.01,72.08,77.74,2794300.0],["2024-02-27",90.455,92.63,82.955,88.71,2900400.0],["2024-02-28",88.43,88.43,81.38,82.0,1373600.0],["2024-02-29",84.5,85.23,78.09,81.6,1295300.0],["2024-03-01",82.87,85.97,81.01,82.72,908700.0],["2024-03-04",82.8,87.32,81.13,86.98,987300.0],["2024-03-05",86.62,87.188,82.4,82.4,505200.0],["2024-03-06",83.82,86.0,83.5,84.02,354100.0],["2024-03-07",85.0,87.89,84.31,86.75,373800.0],["2024-03-08",87.63,90.21,83.7,83.75,721500.0],["2024-03-11",83.85,83.927,80.89,82.03,594100.0],["2024-03-12",82.15,85.73,81.7,84.7,548500.0],["2024-03-13",83.98,86.7,82.25,82.36,371400.0],["2024-03-14",82.27,82.44,78.56,78.82,797100.0],["2024-03-15",77.4,77.85,74.81,75.94,916600.0],["2024-03-18",76.89,77.15,73.89,74.16,852000.0],["2024-03-19",73.07,74.8,72.46,73.58,573900.0],["2024-03-20",73.97,75.64,72.81,74.775,467800.0],["2024-03-21",75.4,77.934,72.91,73.98,638500.0],["2024-03-22",73.11,73.305,69.82,70.86,993200.0],["2024-03-25",70.89,71.69,69.43,71.07,708600.0],["2024-03-26",72.27,75.04,71.08,74.49,813400.0],["2024-03-27",75.5,77.22,73.875,74.12,596000.0],["2024-03-28",76.08,78.79,73.89,73.94,877700.0],["2024-04-01",74.01,74.7,72.03,73.43,503600.0],["2024-04-02",72.1,72.79,70.34,72.62,551800.0],["2024-04-03",72.13,80.435,72.071,75.35,1130100.0],["2024-04-04",75.15,84.085,75.15,77.2,1318700.0],["2024-04-05",76.9,85.278,76.43,85.04,1118400.0],["2024-04-08",85.17,90.03,83.19,89.93,1033700.0],["2024-04-09",91.29,93.74,89.31,93.235,1243100.0],["2024-04-10",90.49,97.78,89.505,95.65,1392900.0],["2024-04-11",95.65,96.094,92.9,93.95,672800.0],["2024-04-12",93.55,94.07,90.75,91.82,680300.0],["2024-04-15",92.27,94.18,90.53,91.82,720300.0],["2024-04-16",92.0,95.0,90.09,93.31,849000.0],["2024-04-17",93.97,95.7,86.0,87.86,998300.0],["2024-04-18",88.8,90.15,85.84,87.24,692300.0],["2024-04-19",86.68,88.75,82.87,84.16,961300.0],["2024-04-22",84.01,86.72,83.125,86.51,600600.0],["2024-04-23",86.55,90.7,86.3,90.6,591200.0],["2024-04-24",90.68,90.97,86.585,88.88,537900.0],["2024-04-25",87.76,89.5,86.4,89.25,444300.0],["2024-04-26",90.0,92.899,89.99,92.08,635600.0],["2024-04-29",92.5,97.53,91.0,97.25,1259500.0],["2024-04-30",96.0,97.8,93.0,94.13,1241500.0],["2024-05-01",110.0,124.18,105.46,117.6,4941000.0],["2024-05-02",117.78,124.52,116.0,124.44,1399800.0],["2024-05-03",125.0,129.66,123.65,127.99,1543100.0],["2024-05-06",128.0,132.85,125.65,132.65,1076800.0],["2024-05-07",132.45,132.96,125.86,127.28,917300.0],["2024-05-08",126.2,127.98,123.62,127.22,637500.0],["2024-05-09",127.6,131.895,125.13,128.77,1098500.0],["2024-05-10",130.26,131.58,128.565,129.98,729100.0],["2024-05-13",129.97,132.5,128.15,132.04,645200.0],["2024-05-14",132.24,137.22,128.29,132.44,1305500.0],["2024-05-15",134.66,137.59,133.039,136.14,737600.0],["2024-05-16",136.04,136.04,133.6,134.93,822300.0],["2024-05-17",135.33,139.93,134.51,137.98,827200.0],["2024-05-20",138.0,140.263,136.35,138.62,427700.0],["2024-05-21",138.36,140.91,136.76,138.42,833100.0],["2024-05-22",139.29,142.3,135.5,136.97,733300.0],["2024-05-23",137.64,141.21,136.08,137.53,666700.0],["2024-05-24",137.91,142.782,137.25,140.29,584900.0],["2024-05-28",141.49,143.455,137.18,142.86,719000.0],["2024-05-29",141.54,142.73,139.98,142.3,534900.0],["2024-05-30",143.34,144.225,134.0,136.42,973000.0],["2024-05-31",139.01,141.05,132.32,136.4,793900.0],["2024-06-03",135.93,136.365,128.64,133.63,919500.0],["2024-06-04",135.74,136.34,131.98,134.48,535000.0],["2024-06-05",136.23,139.98,134.67,135.09,782600.0],["2024-06-06",135.21,139.96,133.01,133.02,501500.0],["2024-06-07",136.36,140.386,134.181,137.18,671300.0],["2024-06-10",135.21,145.92,135.0,144.67,884100.0],["2024-06-11",143.12,146.12,137.81,139.03,690700.0],["2024-06-12",143.1,143.77,135.29,141.88,795900.0],["2024-06-13",142.27,145.75,140.02,143.4,520500.0],["2024-06-14",141.61,144.73,139.777,142.01,565200.0],["2024-06-17",141.3,149.1,141.0,143.075,923100.0],["2024-06-18",141.24,148.442,141.0,145.96,724200.0],["2024-06-20",147.51,148.35,138.0,144.0,972600.0],["2024-06-21",143.74,143.77,136.51,139.04,1129800.0],["2024-06-24",138.06,141.31,136.2,140.51,522100.0],["2024-06-25",141.0,146.87,138.46,145.98,732100.0],["2024-06-26",145.23,147.683,142.88,144.66,452700.0],["2024-06-27",144.5,148.48,143.42,147.82,466200.0],["2024-06-28",148.05,152.32,146.25,150.62,1357600.0],["2024-07-01",150.91,154.14,148.88,150.19,604000.0],["2024-07-02",148.63,150.951,147.0,148.97,545400.0],["2024-07-03",148.5,150.775,147.895,149.53,317600.0],["2024-07-05",150.51,152.47,149.17,152.35,364900.0],["2024-07-08",153.2,154.75,148.61,149.2,533700.0],["2024-07-09",150.49,151.96,145.21,147.78,593700.0],["2024-07-10",148.3,148.3,137.33,138.53,817500.0],["2024-07-11",140.05,144.33,134.17,143.93,762200.0],["2024-07-12",143.69,147.37,141.48,142.19,591400.0],["2024-07-15",144.31,148.0,142.86,144.35,660600.0],["2024-07-16",145.85,151.83,144.46,151.81,618600.0],["2024-07-17",148.51,153.52,146.39,149.23,571400.0],["2024-07-18",149.03,154.0,141.195,144.4,640500.0],["2024-07-19",144.68,148.43,143.48,147.2,295800.0],["2024-07-22",148.41,150.0,145.17,149.17,417400.0],["2024-07-23",148.63,155.74,147.45,155.38,532400.0],["2024-07-24",153.53,156.05,148.78,149.19,548100.0],["2024-07-25",148.94,150.82,143.29,145.99,470500.0],["2024-07-26",149.47,149.47,137.71,140.49,784100.0],["2024-07-29",142.22,142.41,137.78,139.0,641300.0],["2024-07-30",139.91,143.12,136.011,138.43,680000.0],["2024-07-31",140.6,143.33,137.24,142.26,1126300.0],["2024-08-01",164.84,171.98,150.68,151.51,3003000.0],["2024-08-02",147.4,154.2,146.34,150.1,1151800.0],["2024-08-05",139.15,157.04,137.57,148.45,1121700.0],["2024-08-06",151.81,162.755,147.17,156.1,1232600.0],["2024-08-07",157.24,157.38,145.63,145.85,1312600.0],["2024-08-08",148.48,161.97,148.39,161.85,1006500.0],["2024-08-09",161.85,166.72,160.44,162.89,743300.0],["2024-08-12",163.5,167.0,159.63,163.03,841400.0],["2024-08-13",164.24,167.89,160.68,161.99,561600.0],["2024-08-14",162.88,166.02,160.825,163.08,387400.0],["2024-08-15",165.0,172.31,164.35,169.95,772500.0],["2024-08-16",169.3,173.41,168.43,170.28,1334500.0],["2024-08-19",171.16,175.731,166.46,167.065,571500.0],["2024-08-20",163.4,168.005,162.6,166.18,700600.0],["2024-08-21",169.26,173.585,168.0,172.95,728800.0],["2024-08-22",173.8,176.005,171.18,173.34,570100.0],["2024-08-23",173.63,177.37,173.0,175.66,520500.0],["2024-08-26",176.01,176.58,169.0,170.17,687200.0],["2024-08-27",168.99,177.0,167.09,176.11,612100.0],["2024-08-28",175.19,176.32,168.4,169.0,554500.0],["2024-08-29",169.9,172.78,165.88,166.65,368800.0],["2024-08-30",167.79,170.43,166.47,168.06,528100.0],["2024-09-03",166.79,166.79,156.38,159.38,785300.0],["2024-09-04",158.23,160.96,150.24,150.98,1046700.0],["2024-09-05",150.0,150.6,140.01,143.385,1658700.0],["2024-09-06",141.7,144.0,135.949,139.88,1542600.0],["2024-09-09",141.63,142.08,137.28,139.31,930000.0],["2024-09-10",139.25,140.63,133.36,135.68,689400.0],["2024-09-11",135.78,145.21,134.866,143.81,1053700.0],["2024-09-12",143.43,152.99,143.43,149.14,1052000.0],["2024-09-13",150.01,155.37,149.28,151.42,725400.0],["2024-09-16",151.4,157.22,150.53,151.21,633800.0],["2024-09-17",152.44,156.95,152.3,156.08,822000.0],["2024-09-18",154.34,160.57,152.59,155.96,835500.0],["2024-09-19",160.79,166.11,157.97,165.98,1091700.0],["2024-09-20",165.98,169.29,161.87,165.0,1182700.0],["2024-09-23",165.25,166.44,155.7,159.5,858500.0],["2024-09-24",161.89,163.0,155.61,156.0,924500.0],["2024-09-25",156.2,158.08,147.64,148.28,1049900.0],["2024-09-26",150.1,150.3,141.4,144.56,977900.0],["2024-09-27",155.22,160.8,152.19,159.14,2758100.0],["2024-09-30",159.3,159.57,152.67,157.0,7663100.0],["2024-10-01",155.0,155.99,144.34,144.82,1542400.0],["2024-10-02",143.66,147.67,142.73,143.62,629800.0],["2024-10-03",143.48,145.075,141.72,143.8,755000.0],["2024-10-04",146.02,146.98,137.74,138.97,1154600.0],["2024-10-07",137.98,139.4,134.03,134.11,1122400.0],["2024-10-08",135.0,139.271,132.54,138.12,1119700.0],["2024-10-09",138.53,139.356,134.8,137.18,579700.0],["2024-10-10",136.0,136.36,133.5,135.9,578900.0],["2024-10-11",135.7,137.47,134.9,135.19,625000.0],["2024-10-14",136.34,136.34,133.518,134.235,687300.0],["2024-10-15",134.5,135.705,131.05,131.84,731500.0],["2024-10-16",131.4,132.19,126.32,129.97,1228500.0],["2024-10-17",130.16,131.883,125.81,127.15,1011300.0],["2024-10-18",127.3,131.87,126.53,126.6,944500.0],["2024-10-21",126.6,128.0,121.87,124.48,1193400.0],["2024-10-22",124.39,126.03,121.645,122.94,1100900.0],["2024-10-23",122.13,123.33,116.58,118.66,1379000.0],["2024-10-24",120.91,123.94,119.07,122.0,1304400.0],["2024-10-25",123.56,126.55,120.99,125.17,1363200.0],["2024-10-28",129.21,134.21,126.12,126.24,4544900.0],["2024-10-29",91.15,96.43,85.5,88.5,11704800.0],["2024-10-30",87.66,89.42,81.55,81.92,4530900.0],["2024-10-31",81.61,83.0,79.9,81.97,2319600.0],["2024-11-01",82.76,85.49,80.885,82.4,1818700.0],["2024-11-04",82.03,85.29,81.74,84.97,1514700.0],["2024-11-05",84.7,84.88,82.6,83.0,1147000.0],["2024-11-06",84.62,87.2,83.13,86.35,1514100.0],["2024-11-07",86.55,88.844,84.63,85.5,1143700.0],["2024-11-08",83.77,87.0,82.7,85.98,1248900.0],["2024-11-11",86.93,92.078,86.27,89.11,1715800.0],["2024-11-12",89.2,95.9,89.11,91.41,1666800.0],["2024-11-13",92.938,98.88,92.301,92.73,1799200.0],["2024-11-14",92.62,92.84,87.705,88.36,1467000.0],["2024-11-15",88.93,88.93,80.06,80.48,2306000.0],["2024-11-18",78.21,81.31,76.21,80.93,1825800.0],["2024-11-19",80.81,83.235,80.02,82.92,798500.0],["2024-11-20",80.89,81.09,75.605,77.2,2916100.0],["2024-11-21",77.2,80.89,76.6,79.34,1533800.0],["2024-11-22",76.0,76.868,72.68,76.04,2604500.0],["2024-11-25",77.99,78.99,76.28,78.58,1524800.0],["2024-11-26",78.19,81.22,77.695,80.61,1757000.0],["2024-11-27",81.55,87.57,81.48,87.11,1793600.0],["2024-11-29",87.47,89.38,86.51,86.71,1027900.0],["2024-12-02",87.02,87.02,84.0,85.14,1288100.0],["2024-12-03",77.08,78.712,71.25,71.44,4653800.0],["2024-12-04",72.26,73.93,70.61,72.21,2419400.0],["2024-12-05",72.27,72.8,66.1,66.25,2412700.0],["2024-12-06",66.85,69.57,66.6,68.26,1719600.0],["2024-12-09",68.5,72.195,67.5,69.84,1557600.0],["2024-12-10",71.39,72.57,65.78,68.99,2406400.0],["2024-12-11",68.8,71.18,67.0,67.36,1875800.0],["2024-12-12",67.62,67.62,65.26,65.71,1316100.0],["2024-12-13",65.57,66.34,63.425,64.26,1241500.0],["2024-12-16",64.12,66.346,63.6,64.22,1429300.0],["2024-12-17",61.32,66.44,60.8,65.705,1648900.0],["2024-12-18",65.8,66.18,60.395,60.88,1595800.0],["2024-12-19",61.19,62.4,60.165,60.53,1434200.0],["2024-12-20",60.0,62.5,59.722,61.7,1598100.0],["2024-12-23",63.33,63.74,61.79,62.65,929300.0],["2024-12-24",62.9,63.95,61.465,63.9,438500.0],["2024-12-26",63.19,63.35,61.37,62.6,907800.0],["2024-12-27",62.0,62.3,59.965,61.02,1200000.0],["2024-12-30",60.41,60.75,58.27,59.28,1612800.0],["2024-12-31",60.02,62.63,59.3,62.35,1771900.0],["2025-01-02",64.0,68.91,63.905,66.5,3231500.0],["2025-01-03",67.18,71.1,66.85,69.09,2567300.0],["2025-01-06",71.97,76.57,71.745,75.63,3329400.0],["2025-01-07",77.56,82.37,77.405,78.67,3809600.0],["2025-01-08",75.81,77.32,72.34,72.55,3376000.0],["2025-01-10",62.93,68.92,60.15,68.81,8548100.0],["2025-01-13",65.11,65.3,58.4,64.05,6201000.0],["2025-01-14",67.42,67.8,61.325,62.54,2828900.0],["2025-01-15",64.0,64.2,59.935,60.44,2327900.0],["2025-01-16",60.54,60.775,57.9,58.02,2213300.0],["2025-01-17",58.38,58.85,56.03,57.2,2672500.0],["2025-01-21",58.22,58.23,55.0,56.73,2324300.0],["2025-01-22",56.8,62.04,56.5,61.97,2463800.0],["2025-01-23",61.41,62.6,58.54,62.55,1684400.0],["2025-01-24",62.75,63.99,60.19,60.82,1066000.0],["2025-01-27",59.5,64.4,59.239,61.07,1349300.0],["2025-01-28",61.47,67.1,60.46,67.025,1768000.0],["2025-01-29",66.57,67.08,64.34,65.53,1429400.0],["2025-01-30",65.9,68.0,64.59,66.95,1769500.0],["2025-01-31",66.91,69.5,66.9,67.55,1356000.0],["2025-02-03",65.0,69.31,64.3,68.76,1375700.0],["2025-02-04",69.39,73.8,69.39,72.14,1806000.0],["2025-02-05",72.86,75.23,72.81,74.57,1235100.0],["2025-02-06",75.13,76.36,72.28,73.5,1332900.0],["2025-02-07",74.31,75.2,72.21,72.6,1261500.0],["2025-02-10",72.9,73.0,66.6,70.24,1576300.0],["2025-02-11",69.71,72.262,67.49,68.11,982500.0],["2025-02-12",67.0,70.195,66.81,69.52,792800.0],["2025-02-13",69.9,71.31,67.66,71.22,1210200.0],["2025-02-14",72.87,74.215,71.99,72.18,1014600.0],["2025-02-18",73.49,75.95,72.94,75.02,1006500.0],["2025-02-19",74.96,79.51,73.84,79.42,1784100.0],["2025-02-20",79.6,79.995,75.34,75.45,1449900.0],["2025-02-21",75.89,76.783,71.501,71.95,1194600.0],["2025-02-24",72.04,77.74,71.51,77.12,1491200.0],["2025-02-25",74.92,76.33,72.37,73.0,2211600.0],["2025-02-26",72.92,76.642,72.083,73.76,1395800.0],["2025-02-27",75.0,77.175,72.06,72.12,2012400.0],["2025-02-28",73.66,80.22,73.0,76.32,2807500.0],["2025-03-03",76.43,77.17,68.46,69.33,2199900.0],["2025-03-04",66.0,69.76,63.29,69.11,1642500.0],["2025-03-05",69.6,69.98,66.31,67.44,874100.0],["2025-03-06",64.36,66.435,62.073,65.29,975600.0],["2025-03-07",65.45,68.197,63.64,67.46,809400.0],["2025-03-10",65.35,68.0,64.34,66.03,956300.0],["2025-03-11",65.73,68.71,65.525,67.65,860500.0],["2025-03-12",69.54,69.67,66.248,67.08,878700.0],["2025-03-13",67.1,67.844,62.62,64.35,796400.0],["2025-03-14",65.72,68.785,65.258,68.53,908400.0],["2025-03-17",68.43,69.67,67.235,67.69,927900.0],["2025-03-18",67.0,69.07,65.23,68.99,758400.0],["2025-03-19",69.34,72.302,69.0,70.33,1014200.0],["2025-03-20",69.84,71.645,67.92,68.84,776100.0],["2025-03-21",67.86,70.565,66.69,69.05,991400.0],["2025-03-24",70.29,72.85,69.42,71.47,737900.0],["2025-03-25",71.47,72.257,69.62,70.79,466000.0],["2025-03-26",71.79,73.68,70.14,70.32,868000.0],["2025-03-27",69.71,72.095,69.08,70.44,547500.0],["2025-03-28",69.8,70.422,67.753,68.58,612400.0],["2025-03-31",66.62,67.94,65.9,67.28,726100.0],["2025-04-01",66.33,69.69,66.232,68.27,631600.0],["2025-04-02",67.18,73.59,66.82,73.11,1167700.0],["2025-04-03",69.0,71.717,68.0,70.96,1117100.0],["2025-04-04",68.32,69.0,64.55,67.67,1382000.0],["2025-04-07",64.29,71.94,62.23,69.15,1645300.0],["2025-04-08",72.87,73.07,67.18,67.95,1164300.0],["2025-04-09",67.26,77.21,66.85,75.41,2126800.0],["2025-04-10",73.825,78.71,72.777,76.37,1583400.0],["2025-04-11",76.12,81.26,75.5,80.58,1039800.0],["2025-04-14",82.57,88.48,81.922,86.84,1599500.0],["2025-04-15",86.21,87.27,83.25,87.18,1259500.0],["2025-04-16",86.26,86.785,82.62,85.38,1254000.0],["2025-04-17",85.32,88.39,84.53,88.24,973200.0],["2025-04-21",87.85,89.329,86.136,87.72,885100.0],["2025-04-22",88.58,92.01,88.0,91.21,1161100.0],["2025-04-23",95.0,95.9,91.39,92.25,1168000.0],["2025-04-24",92.5,95.155,91.7,94.18,977100.0],["2025-04-25",93.19,93.85,89.65,93.5,1296800.0],["2025-04-28",93.9,95.705,88.5,90.19,1130500.0],["2025-04-29",91.14,92.481,89.05,92.43,790500.0],["2025-04-30",89.43,92.41,88.511,92.01,748300.0],["2025-05-01",92.09,92.3,89.55,90.45,907800.0],["2025-05-02",91.88,93.63,89.1,89.98,682600.0],["2025-05-05",89.71,93.95,89.65,92.21,711000.0],["2025-05-06",91.59,94.025,91.01,93.38,728100.0],["2025-05-07",94.0,96.73,93.11,95.81,951800.0],["2025-05-08",96.94,98.545,92.49,93.2,2216500.0],["2025-05-09",114.6,120.93,108.84,111.5,4544000.0],["2025-05-12",114.32,119.2,110.082,118.73,2072400.0],["2025-05-13",118.73,122.77,116.44,122.11,1686200.0],["2025-05-14",122.33,124.75,120.19,122.36,1621400.0],["2025-05-15",121.83,122.56,117.68,121.81,957800.0],["2025-05-16",122.0,123.0,120.033,121.58,976400.0],["2025-05-19",118.49,122.41,118.069,122.1,598100.0],["2025-05-20",122.72,124.84,120.83,124.71,649700.0],["2025-05-21",124.71,125.0,120.83,121.31,642800.0],["2025-05-22",118.794,124.14,118.794,123.34,750200.0],["2025-05-23",121.93,124.6,121.915,124.25,445100.0],["2025-05-27",126.45,130.41,126.25,128.53,1010300.0],["2025-05-28",128.56,130.1,126.71,128.62,599800.0],["2025-05-29",130.22,130.48,126.71,127.69,546600.0],["2025-05-30",127.5,128.44,125.31,127.12,776500.0],["2025-06-02",126.39,126.84,120.3,123.94,1074500.0],["2025-06-03",125.16,131.27,123.27,128.74,895100.0],["2025-06-04",128.85,131.75,128.34,129.81,790600.0],["2025-06-05",130.0,135.7,128.62,135.59,807700.0],["2025-06-06",137.11,139.66,135.0,139.05,784500.0],["2025-06-09",139.8,140.68,136.11,139.4,636500.0],["2025-06-10",140.0,143.545,139.665,140.86,921700.0],["2025-06-11",140.505,145.5,140.08,142.88,978100.0],["2025-06-12",142.28,143.817,140.4,143.045,495400.0],["2025-06-13",140.21,145.3,139.31,142.88,456800.0],["2025-06-16",143.55,145.5,139.56,141.96,829400.0],["2025-06-17",140.15,141.9,136.05,136.2,930100.0],["2025-06-18",135.94,135.94,123.0,124.0,2099300.0],["2025-06-20",124.0,125.94,121.3,123.56,1292300.0],["2025-06-23",123.0,128.2,120.36,127.53,1016600.0],["2025-06-24",128.59,133.49,126.29,132.64,735200.0],["2025-06-25",133.35,133.35,128.0,128.58,711600.0],["2025-06-26",129.0,131.35,128.13,130.06,440900.0],["2025-06-27",130.79,133.02,129.66,131.45,623700.0],["2025-06-30",132.1,135.82,132.1,134.01,575000.0],["2025-07-01",133.8,136.63,128.61,130.1,754400.0],["2025-07-02",129.92,130.7,125.1,127.69,714400.0],["2025-07-03",127.37,129.19,124.5,129.19,369500.0],["2025-07-07",127.84,128.005,123.25,125.165,699500.0],["2025-07-08",125.16,128.055,124.23,124.73,739200.0],["2025-07-09",125.0,126.54,122.48,126.41,636900.0],["2025-07-10",125.97,127.97,123.795,124.78,651100.0],["2025-07-11",122.7,123.5,109.59,112.46,2556600.0],["2025-07-14",112.18,119.46,111.925,116.88,1284700.0],["2025-07-15",118.44,120.45,114.74,115.68,740600.0],["2025-07-16",117.37,118.37,113.04,113.32,714600.0],["2025-07-17",113.2,115.37,112.26,112.52,568300.0],["2025-07-18",113.91,114.63,109.66,109.88,790000.0],["2025-07-21",108.36,109.8,103.26,103.61,1968700.0],["2025-07-22",102.56,107.08,98.89,105.6,1823500.0],["2025-07-23",109.05,111.7,107.26,109.97,1121700.0],["2025-07-24",111.0,112.25,105.9,106.79,988300.0],["2025-07-25",106.95,108.66,105.06,108.12,652800.0],["2025-07-28",109.35,110.0,105.0,105.24,885800.0],["2025-07-29",105.9,106.9,104.71,104.83,1108900.0],["2025-07-30",106.14,109.9,105.9,107.7,2162900.0],["2025-07-31",123.61,124.5,111.3,118.97,3869100.0],["2025-08-01",117.91,122.76,114.28,120.55,1778000.0],["2025-08-04",125.51,131.85,123.096,128.5,1903700.0],["2025-08-05",128.5,128.75,122.627,125.74,1110700.0],["2025-08-06",124.91,124.91,116.58,118.8,1171400.0],["2025-08-07",120.175,120.325,114.33,116.05,872300.0],["2025-08-08",115.5,118.68,114.303,114.5,760500.0],["2025-08-11",125.97,133.175,125.0,127.26,2081700.0],["2025-08-12",128.53,133.0,125.888,131.13,1239900.0],["2025-08-13",132.09,133.54,127.7,132.04,996400.0],["2025-08-14",129.5,131.99,126.78,129.74,876100.0],["2025-08-15",129.58,130.016,126.23,127.55,601400.0],["2025-08-18",127.72,129.01,124.68,125.65,563700.0],["2025-08-19",125.55,127.48,122.17,122.68,661300.0],["2025-08-20",121.59,122.77,118.25,121.88,834200.0],["2025-08-21",120.71,121.755,117.428,118.81,697000.0],["2025-08-22",118.37,121.794,117.17,119.85,1033600.0],["2025-08-25",120.5,122.85,114.72,114.97,905900.0],["2025-08-26",115.37,116.65,113.9,115.18,686300.0],["2025-08-27",115.19,118.81,114.56,117.38,669700.0],["2025-08-28",118.38,118.47,114.56,116.725,522700.0],["2025-08-29",116.58,117.05,112.82,114.96,666500.0],["2025-09-02",112.0,113.68,109.59,111.55,1013000.0],["2025-09-03",111.73,112.15,106.45,106.94,1365600.0],["2025-09-04",105.57,106.05,101.86,104.05,1370800.0],["2025-09-05",104.12,105.747,101.0,104.01,997300.0],["2025-09-08",104.35,108.12,103.652,105.58,1322400.0],["2025-09-09",113.95,117.958,106.54,108.28,2090600.0],["2025-09-10",108.5,109.15,105.0,107.79,1037600.0],["2025-09-11",108.24,119.36,108.0,116.99,1491100.0],["2025-09-12",115.38,116.395,112.495,114.565,793600.0],["2025-09-15",114.84,117.24,113.84,114.29,676500.0],["2025-09-16",115.25,119.5,115.17,119.15,703300.0],["2025-09-17",119.15,121.0,117.7,119.81,777700.0],["2025-09-18",119.4,122.05,114.908,121.1,1022600.0],["2025-09-19",121.53,125.567,120.67,122.29,2097400.0],["2025-09-22",122.5,127.43,122.0,125.15,839300.0],["2025-09-23",127.01,128.74,119.81,120.53,1001500.0],["2025-09-24",120.3,121.62,116.186,117.43,637800.0],["2025-09-25",114.01,114.95,111.05,113.9,821300.0],["2025-09-26",114.12,114.91,112.1,113.87,557300.0],["2025-09-29",115.05,115.9,111.6,112.64,619700.0],["2025-09-30",112.39,112.69,109.77,112.2,749700.0],["2025-10-01",111.32,114.89,110.05,114.89,607200.0],["2025-10-02",115.0,117.145,112.25,116.07,572600.0],["2025-10-03",115.86,119.78,115.1,115.69,757400.0],["2025-10-06",116.67,117.06,112.75,113.93,1484600.0],["2025-10-07",113.8,120.28,113.6,115.18,869800.0],["2025-10-08",115.52,119.29,114.04,118.06,547500.0],["2025-10-09",118.63,119.013,109.8,112.98,1178100.0],["2025-10-10",113.54,114.0,107.22,107.29,1010400.0],["2025-10-13",109.0,112.69,108.91,111.71,802000.0],["2025-10-14",108.58,114.66,108.34,111.23,690700.0],["2025-10-15",112.0,113.91,108.63,112.61,1066300.0],["2025-10-16",112.92,118.51,110.85,115.68,863200.0],["2025-10-17",113.42,118.295,112.84,117.63,674400.0],["2025-10-20",119.72,121.32,116.0,119.9,987100.0],["2025-10-21",120.0,121.5,116.51,120.13,715200.0],["2025-10-22",120.6,124.87,117.0,119.54,897600.0],["2025-10-23",123.74,129.46,122.9,128.91,1378600.0],["2025-10-24",131.94,134.32,129.16,130.52,892900.0],["2025-10-27",133.1,133.55,131.01,132.45,649400.0],["2025-10-28",132.23,133.41,129.56,129.71,956000.0],["2025-10-29",130.45,137.67,128.196,134.32,1835200.0],["2025-10-30",127.5,139.45,120.8,135.79,2757700.0],["2025-10-31",135.67,140.87,127.51,131.54,1350700.0],["2025-11-03",128.48,131.55,119.205,124.72,1378100.0],["2025-11-04",120.31,125.22,119.0,122.21,1013700.0],["2025-11-05",121.305,128.09,119.955,124.46,1035100.0],["2025-11-06",124.28,125.6,120.75,124.98,639700.0],["2025-11-07",122.97,122.97,115.21,119.17,960700.0],["2025-11-10",122.0,125.565,120.21,122.39,639000.0],["2025-11-11",122.27,123.685,121.111,122.14,400800.0],["2025-11-12",122.32,123.01,118.57,119.18,596700.0],["2025-11-13",118.14,120.165,114.66,115.55,748600.0],["2025-11-14",111.95,116.12,111.038,115.01,523600.0],["2025-11-17",114.46,116.5,112.53,113.4,437200.0],["2025-11-18",111.82,118.98,111.5,117.07,1226000.0],["2025-11-19",120.66,134.14,119.57,133.47,1692600.0],["2025-11-20",134.91,137.35,123.42,123.82,1102200.0],["2025-11-21",123.39,133.6,123.18,130.93,910000.0],["2025-11-24",133.14,141.5,133.14,140.21,1091800.0],["2025-11-25",142.61,147.675,139.0,146.0,1179600.0],["2025-11-26",146.9,148.5,144.48,145.75,853000.0],["2025-11-28",147.5,148.59,143.28,146.31,260900.0],["2025-12-01",144.16,151.85,142.01,150.42,1085900.0],["2025-12-02",154.06,156.0,141.0,141.77,1098300.0],["2025-12-03",141.77,143.23,137.76,140.1,822300.0],["2025-12-04",139.62,139.75,133.5,138.63,645500.0],["2025-12-05",139.7,141.9,136.25,136.51,462600.0],["2025-12-08",137.26,142.95,136.45,136.6,655700.0],["2025-12-09",136.5,138.5,133.15,134.8,732600.0],["2025-12-10",133.99,137.42,129.04,131.21,1031800.0],["2025-12-11",131.38,132.0,126.55,127.62,706100.0],["2025-12-12",127.42,128.81,124.87,126.79,553000.0],["2025-12-15",127.79,129.75,122.54,123.15,814500.0],["2025-12-16",122.19,125.56,119.29,125.04,883500.0],["2025-12-17",126.99,130.01,121.55,121.93,759200.0],["2025-12-18",123.2,125.0,120.82,121.07,521400.0],["2025-12-19",120.94,128.01,120.94,127.67,1083200.0],["2025-12-22",129.58,133.29,128.1,129.35,1532200.0],["2025-12-23",128.7,130.89,127.51,128.2,384000.0],["2025-12-24",128.5,128.5,124.59,126.99,277200.0],["2025-12-26",126.51,126.51,123.32,124.2,424900.0],["2025-12-29",123.64,125.97,122.5,123.06,403700.0],["2025-12-30",122.35,124.558,121.0,121.92,280800.0],["2025-12-31",123.29,124.55,121.49,121.65,483600.0],["2026-01-02",124.26,124.26,120.171,122.69,411500.0],["2026-01-05",123.4,129.2,123.0,126.28,650600.0],["2026-01-06",126.27,133.2,124.41,132.67,692700.0],["2026-01-07",132.8,138.6,131.0,137.27,732800.0],["2026-01-08",137.64,138.97,134.25,137.57,691600.0],["2026-01-09",138.01,139.215,134.0,137.07,364300.0],["2026-01-12",137.38,141.89,134.03,134.66,580800.0],["2026-01-13",135.61,151.85,135.61,142.71,1598100.0],["2026-01-14",140.13,142.95,136.0,141.96,921800.0],["2026-01-15",141.16,146.21,140.81,143.69,541700.0],["2026-01-16",143.51,149.22,140.41,143.37,819200.0],["2026-01-20",140.95,145.13,138.85,141.93,819200.0],["2026-01-21",142.84,142.84,132.5,133.81,1148800.0],["2026-01-22",133.6,141.0,132.02,138.09,857700.0],["2026-01-23",137.68,138.95,135.03,135.3,645600.0],["2026-01-26",135.4,139.56,132.81,139.33,450000.0],["2026-01-27",139.99,141.23,137.61,138.49,623700.0],["2026-01-28",139.03,145.74,135.32,140.99,1209200.0],["2026-01-29",143.59,144.8,135.4,138.97,1205500.0],["2026-01-30",136.39,139.455,132.01,133.975,880800.0],["2026-02-02",133.18,138.16,132.07,133.99,584600.0],["2026-02-03",135.0,139.6,132.88,135.72,539100.0],["2026-02-04",135.16,135.16,127.139,130.37,759300.0],["2026-02-05",127.28,132.185,127.0,129.6,814400.0],["2026-02-06",131.03,135.22,131.03,135.06,530600.0],["2026-02-09",137.9,138.605,133.61,136.34,610300.0],["2026-02-10",136.91,139.79,135.41,139.29,473500.0],["2026-02-11",140.715,140.715,131.27,133.3,653100.0],["2026-02-12",133.0,134.52,127.71,128.52,507200.0],["2026-02-13",127.5,132.22,127.5,129.84,434900.0],["2026-02-17",129.28,137.49,128.0,133.82,657100.0],["2026-02-18",135.33,136.41,132.785,135.5,815800.0],["2026-02-19",134.01,134.543,129.73,132.88,539400.0],["2026-02-20",131.51,135.5,130.2,134.25,665700.0],["2026-02-23",132.39,135.26,130.431,134.65,621100.0],["2026-02-24",133.35,138.72,130.1,137.78,1268900.0],["2026-02-25",140.0,144.5,129.51,131.85,2568900.0],["2026-02-26",131.85,135.41,128.0,134.57,825000.0],["2026-02-27",133.28,145.78,131.09,145.26,1227700.0],["2026-03-02",139.5,147.8,137.338,147.0,1091200.0],["2026-03-03",145.0,148.54,135.16,148.0,1535300.0],["2026-03-04",149.14,151.0,145.915,147.66,701800.0],["2026-03-05",147.19,147.5,137.8,140.07,837900.0],["2026-03-06",137.68,137.79,128.76,129.61,1081700.0],["2026-03-09",125.26,135.28,122.38,134.77,1159300.0],["2026-03-10",133.51,135.12,129.27,130.85,777300.0],["2026-03-11",129.77,132.19,128.66,128.97,383500.0],["2026-03-12",128.44,128.44,120.65,121.31,949100.0],["2026-03-13",122.0,124.79,121.16,123.48,505200.0],["2026-03-16",125.01,127.76,123.78,124.7,467100.0],["2026-03-17",124.96,128.24,123.51,124.72,539200.0],["2026-03-18",123.82,123.82,110.74,113.21,2303300.0],["2026-03-19",110.68,115.97,110.155,113.72,1197200.0],["2026-03-20",113.72,115.715,112.048,113.9,1787400.0],["2026-03-23",114.74,117.9,111.94,112.08,1258300.0],["2026-03-24",111.83,112.62,108.755,108.92,883700.0],["2026-03-25",109.37,110.99,102.8,105.13,1670200.0],["2026-03-26",103.19,106.0,101.845,102.2,778100.0],["2026-03-27",101.69,102.62,98.48,99.05,808000.0],["2026-03-30",98.15,100.05,93.08,94.31,1381600.0],["2026-03-31",95.5,100.53,95.46,99.41,971600.0],["2026-04-01",101.83,102.5,98.415,100.4,792600.0],["2026-04-02",97.31,101.731,96.01,100.695,551700.0],["2026-04-06",101.08,106.06,101.08,104.8,696700.0],["2026-04-07",103.69,108.73,102.97,107.32,1296400.0],["2026-04-08",114.02,115.0,107.805,109.36,1019800.0],["2026-04-09",109.29,111.76,107.434,109.2,537100.0],["2026-04-10",109.97,115.0,109.97,114.0,822600.0],["2026-04-13",112.34,115.65,110.94,113.36,895200.0],["2026-04-14",114.02,117.5,114.0,115.68,479100.0],["2026-04-15",116.49,117.64,115.387,116.11,405800.0],["2026-04-16",116.11,117.323,108.05,109.12,1006700.0],["2026-04-17",114.41,120.91,113.34,115.87,979200.0],["2026-04-20",114.86,116.0,111.64,113.13,735100.0],["2026-04-21",113.01,113.8,108.55,108.91,829200.0],["2026-04-22",111.33,115.45,111.14,114.65,780700.0],["2026-04-23",115.42,119.14,111.3,113.21,889200.0],["2026-04-24",114.09,114.09,109.14,110.93,808100.0],["2026-04-27",110.65,112.05,107.51,108.12,781800.0],["2026-04-28",107.66,107.86,100.265,101.26,1935000.0],["2026-04-29",100.65,101.06,97.01,98.57,1161400.0],["2026-04-30",99.53,101.57,97.2,100.79,882100.0],["2026-05-01",100.97,101.7,98.26,100.01,847500.0],["2026-05-04",100.01,101.62,96.63,97.08,1125400.0],["2026-05-05",97.08,98.35,94.61,94.93,2241800.0],["2026-05-06",74.91,78.0,70.0,72.92,7736000.0],["2026-05-07",74.0,77.9,71.61,72.9,2656500.0],["2026-05-08",72.54,72.73,67.69,67.84,2703700.0],["2026-05-11",68.77,69.25,63.24,64.3,3167600.0],["2026-05-12",64.9,66.36,62.89,63.93,1535900.0],["2026-05-13",62.66,64.24,60.105,64.18,2277100.0],["2026-05-14",64.87,65.0,61.62,62.04,1581200.0],["2026-05-15",61.72,64.35,61.4,63.2,1221200.0],["2026-05-18",63.83,68.89,63.745,68.34,1943200.0],["2026-05-19",68.5,70.12,65.85,66.13,1448700.0],["2026-05-20",66.13,70.49,64.66,68.0,1313300.0],["2026-05-21",66.96,69.14,65.5,68.85,989500.0],["2026-05-22",68.5,69.76,66.59,68.935,1151200.0],["2026-05-26",68.28,71.14,68.25,70.46,1554800.0],["2026-05-27",70.75,70.75,67.47,70.15,1350100.0],["2026-05-28",69.1,69.88,67.05,67.83,1597300.0],["2026-05-29",68.0,68.43,66.1,67.2,1272400.0],["2026-06-01",66.41,69.377,65.25,67.53,1332400.0],["2026-06-02",66.22,70.11,64.9,68.45,1382900.0],["2026-06-03",67.95,70.34,66.66,69.69,1171100.0],["2026-06-04",70.43,73.91,69.7,71.37,908500.0],["2026-06-05",71.99,73.5,68.94,69.43,1042900.0],["2026-06-08",69.19,72.87,69.0,71.14,1121700.0],["2026-06-09",71.14,75.825,70.65,74.29,1254800.0],["2026-06-10",73.5,76.94,72.687,74.77,1104300.0],["2026-06-11",73.67,75.93,71.64,73.59,941500.0],["2026-06-12",73.66,75.0,71.325,72.91,658900.0],["2026-06-15",73.73,76.68,73.73,75.48,948100.0],["2026-06-16",75.9,76.88,74.02,75.82,658200.0],["2026-06-17",75.75,77.5,72.83,73.22,866500.0],["2026-06-18",75.26,80.72,75.115,78.79,1788100.0],["2026-06-22",77.95,78.62,75.03,75.51,842000.0],["2026-06-23",74.66,75.78,72.788,73.83,822700.0],["2026-06-24",75.26,78.333,74.99,77.615,972000.0],["2026-06-25",77.62,80.25,76.39,77.75,902900.0],["2026-06-26",74.5,74.5,66.6,68.44,3704100.0],["2026-06-29",70.05,71.67,66.95,67.29,1250200.0],["2026-06-30",67.01,67.4,64.845,66.42,1419700.0],["2026-07-01",67.68,71.67,67.44,67.85,1058700.0],["2026-07-02",68.18,70.15,67.87,68.86,832800.0],["2026-07-06",69.85,73,69.85,71.23,946323.572594],["2026-07-07",71.22,72.025,68.46,71.115,754057.002695],["2026-07-08",70.05,70.95,68.95,70.44,859983.233715],["2026-07-09",70.79,73.08,70.3514,72.19,637530.442662],["2026-07-10",72.31,73.3,70.2384,71.23,455657.0675],["2026-07-13",71.23,77.11,70.9,75.74,1351885.906339],["2026-07-14",75.38,75.62,72.8,74.59,671627.242977],["2026-07-15",74.95,76.4,74.52,75.38,616243.0263],["2026-07-16",76.28,78.47,75.34,76,747115.773608],["2026-07-17",74.5,75,73.09,73.98,549528.038905],["2026-07-20",74.1,74.575,71.4,73.47,1117601.749687],["2026-07-21",73.08,75.25,72.5399,74.29,762614.43543],["2026-07-22",74.3,74.99,70.73,71.2,847786.890388],["2026-07-23",70.7,71.89,69.52,71.13,600862.549643],["2026-07-24",72.38,73.86,68.8,72.26,1138808.633173],["2026-07-27",74,74.515,72.02,74.28,644079.437913],["2026-07-28",73.36,76.71,72.64,76.29,767524.572656],["2026-07-29",75.2,79.28,74.98,78,1226699.076863],["2026-07-30",76.15,77.9,74.03,76.13,884446.521422],["2026-07-31",76.5,76.9242,74.87,76.51,532487.529905],["2026-08-03",78.66,83.385,77.8901,81.55,1517785.273147],["2026-08-04",79.838,82.11,78.8071,80.75,1562522.935826],["2026-08-05",72.335,77.41,68,76.49,2951182.624817],["2026-08-06",76.37,80.37,75,80.21,1098844.769832],["2026-08-07",81,83.98,79.51,83.89,771571.033805],["2026-08-10",82.62,86.35,81.7723,85.42,301490.458608],["2026-08-11",87.82,89.65,85.8101,89.36,872785.435362],["2026-08-12",88.02,88.15,86.12,87.02,696030.216408],["2026-08-13",87.02,90.05,86.985,89.64,709777.389278],["2026-08-14",90.09,90.09,87.82,88.58,433669.519676]]}