{"t":"TWST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-10-31",13.0,14.25,12.38,14.0,1351700.0],["2018-11-01",14.9,14.9,13.52,14.1,107700.0],["2018-11-02",14.0,14.14,13.76,14.0,432100.0],["2018-11-05",14.0,14.99,13.9,14.3,130200.0],["2018-11-06",14.16,16.11,14.16,15.83,146500.0],["2018-11-07",16.17,16.58,15.25,16.03,194600.0],["2018-11-08",16.46,19.59,16.15,19.0,198100.0],["2018-11-09",19.55,25.9,19.2,25.0,376100.0],["2018-11-12",26.0,26.05,19.41,22.52,315400.0],["2018-11-13",22.48,24.78,21.13,24.38,148700.0],["2018-11-14",24.68,25.8,23.83,24.59,130200.0],["2018-11-15",24.57,25.9,22.76,25.71,163900.0],["2018-11-16",25.54,29.21,24.64,28.1,204400.0],["2018-11-19",28.0,28.0,23.65,26.66,314300.0],["2018-11-20",26.62,26.88,22.28,24.05,235600.0],["2018-11-21",24.31,26.5,23.43,25.45,100400.0],["2018-11-23",25.33,26.47,25.02,25.99,63000.0],["2018-11-26",26.0,28.6,25.21,25.52,166400.0],["2018-11-27",25.32,26.2,22.91,23.15,115400.0],["2018-11-28",23.15,25.84,21.85,23.38,126500.0],["2018-11-29",23.2,25.77,22.2,25.5,78800.0],["2018-11-30",25.29,27.17,24.3,26.46,150100.0],["2018-12-03",27.11,32.16,26.5,27.53,360200.0],["2018-12-04",27.85,33.72,27.23,29.85,433900.0],["2018-12-06",29.76,34.46,28.83,31.08,354600.0],["2018-12-07",31.1,33.41,27.02,28.55,213600.0],["2018-12-10",28.6,30.11,22.99,24.0,385800.0],["2018-12-11",24.49,25.48,22.4,23.0,224900.0],["2018-12-12",23.18,23.9,21.42,21.95,269400.0],["2018-12-13",22.06,23.26,20.78,22.04,202300.0],["2018-12-14",21.93,21.93,20.49,20.64,79400.0],["2018-12-17",20.63,20.63,18.02,20.13,220000.0],["2018-12-18",20.22,21.84,18.77,19.11,132600.0],["2018-12-19",19.3,20.26,18.15,19.54,214400.0],["2018-12-20",18.67,19.45,15.5,17.35,331900.0],["2018-12-21",17.88,18.0,13.99,16.3,815900.0],["2018-12-24",16.25,17.33,14.56,17.32,66500.0],["2018-12-26",17.44,20.56,17.11,20.44,111700.0],["2018-12-27",20.24,21.05,19.01,20.96,91400.0],["2018-12-28",20.86,22.66,20.85,22.03,88700.0],["2018-12-31",22.24,23.24,21.61,23.09,98100.0],["2019-01-02",22.73,24.53,21.5,24.46,135500.0],["2019-01-03",24.25,24.38,22.28,22.91,139400.0],["2019-01-04",23.06,25.95,22.06,25.86,151100.0],["2019-01-07",25.96,28.85,25.44,27.1,219600.0],["2019-01-08",27.26,27.99,26.58,27.09,120100.0],["2019-01-09",27.13,27.49,25.35,27.21,57800.0],["2019-01-10",27.05,27.05,25.0,25.39,110400.0],["2019-01-11",25.24,25.24,23.22,24.09,87300.0],["2019-01-14",24.0,24.0,22.83,23.22,55600.0],["2019-01-15",23.26,23.26,21.43,22.51,145300.0],["2019-01-16",22.72,23.93,22.37,23.55,109300.0],["2019-01-17",23.42,23.65,22.5,23.07,87900.0],["2019-01-18",23.05,23.22,20.74,22.66,81100.0],["2019-01-22",22.64,22.92,21.82,21.83,38100.0],["2019-01-23",21.87,23.07,21.25,21.66,34400.0],["2019-01-24",21.62,22.92,21.39,22.64,47900.0],["2019-01-25",22.9,24.88,22.54,23.17,77500.0],["2019-01-28",23.12,23.37,22.58,23.32,37400.0],["2019-01-29",23.33,23.5,21.5,23.06,82300.0],["2019-01-30",23.05,23.98,22.26,23.29,35200.0],["2019-01-31",23.23,24.99,22.8,23.13,98700.0],["2019-02-01",23.13,23.75,22.57,23.05,31600.0],["2019-02-04",23.06,23.66,23.04,23.19,23400.0],["2019-02-05",23.15,23.3,22.5,22.59,37600.0],["2019-02-06",22.6,23.95,22.0,22.61,132800.0],["2019-02-07",22.32,23.17,20.45,21.53,90000.0],["2019-02-08",20.67,22.35,19.69,20.52,114600.0],["2019-02-11",20.48,21.48,20.11,20.67,57200.0],["2019-02-12",20.83,21.5,19.75,19.95,125000.0],["2019-02-13",20.04,21.97,19.64,21.63,72800.0],["2019-02-14",21.52,22.68,21.35,22.41,36200.0],["2019-02-15",22.56,23.54,22.43,22.94,67400.0],["2019-02-19",22.8,23.08,21.79,22.15,25400.0],["2019-02-20",22.13,22.87,21.98,22.49,48500.0],["2019-02-21",22.44,22.44,21.69,22.0,61300.0],["2019-02-22",22.06,22.36,21.12,21.38,43400.0],["2019-02-25",21.57,22.29,21.56,21.71,55800.0],["2019-02-26",21.72,22.24,21.72,21.84,94000.0],["2019-02-27",21.83,22.4,21.55,21.96,63600.0],["2019-02-28",22.0,22.07,21.59,21.77,46200.0],["2019-03-01",22.1,22.1,21.5,21.99,67700.0],["2019-03-04",22.28,22.28,20.65,21.81,105800.0],["2019-03-05",21.81,22.2,21.48,21.85,65700.0],["2019-03-06",21.26,22.0,20.67,21.03,43400.0],["2019-03-07",21.1,21.96,20.62,21.45,24800.0],["2019-03-08",21.29,21.62,21.0,21.06,17800.0],["2019-03-11",21.18,21.96,21.06,21.74,14700.0],["2019-03-12",21.83,22.13,21.22,21.51,25600.0],["2019-03-13",21.65,21.96,21.02,21.06,18900.0],["2019-03-14",20.75,21.8,20.75,21.44,22600.0],["2019-03-15",21.45,22.17,21.24,21.88,62000.0],["2019-03-18",21.9,22.19,21.77,21.87,47600.0],["2019-03-19",21.86,22.21,21.68,21.87,52600.0],["2019-03-20",22.03,24.65,21.76,23.28,64700.0],["2019-03-21",23.22,24.14,21.86,23.41,63700.0],["2019-03-22",23.0,23.19,21.5,22.03,40900.0],["2019-03-25",22.0,22.24,21.06,22.0,52200.0],["2019-03-26",22.6,23.18,21.1,21.92,78900.0],["2019-03-27",21.91,22.18,21.17,21.8,41300.0],["2019-03-28",22.23,22.88,21.5,22.45,25300.0],["2019-03-29",22.77,23.4,22.2,23.18,72800.0],["2019-04-01",23.48,24.54,22.66,24.2,49300.0],["2019-04-02",24.45,27.4,24.39,25.63,224800.0],["2019-04-03",25.9,26.45,24.73,26.12,64300.0],["2019-04-04",26.0,26.0,23.83,24.76,80400.0],["2019-04-05",24.66,25.43,23.98,25.0,30300.0],["2019-04-08",25.21,26.59,24.37,25.74,97200.0],["2019-04-09",25.73,27.71,24.9,27.41,187300.0],["2019-04-10",27.78,28.77,26.25,28.18,143600.0],["2019-04-11",27.66,28.2,26.46,27.98,63300.0],["2019-04-12",28.2,28.49,27.05,27.96,71000.0],["2019-04-15",28.0,29.0,27.34,28.6,160000.0],["2019-04-16",28.77,28.77,27.31,28.15,96000.0],["2019-04-17",28.1,29.1,27.51,28.43,152100.0],["2019-04-18",28.35,30.11,27.79,29.85,123300.0],["2019-04-22",30.24,32.0,29.46,30.34,98300.0],["2019-04-23",30.71,33.05,30.36,32.86,174300.0],["2019-04-24",32.87,33.53,32.09,33.2,119600.0],["2019-04-25",33.3,34.1,32.71,33.09,100100.0],["2019-04-26",33.07,34.33,30.55,30.91,185300.0],["2019-04-29",30.12,30.92,27.26,27.74,359500.0],["2019-04-30",27.93,28.51,23.57,23.66,455600.0],["2019-05-01",25.4,25.88,23.54,25.0,373700.0],["2019-05-02",24.5,25.84,23.95,24.24,251200.0],["2019-05-03",24.23,25.6,24.23,25.04,364600.0],["2019-05-06",24.45,24.94,24.05,24.35,153400.0],["2019-05-07",23.5,23.54,21.26,21.74,299500.0],["2019-05-08",21.51,23.11,21.1,21.81,432900.0],["2019-05-09",21.0,23.76,20.3,22.82,1731800.0],["2019-05-10",22.5,22.97,21.32,22.07,301700.0],["2019-05-13",21.37,24.0,21.37,23.83,557400.0],["2019-05-14",23.83,24.27,22.5,23.05,416400.0],["2019-05-15",22.77,24.69,22.77,24.39,389900.0],["2019-05-16",24.74,25.29,24.06,24.34,500900.0],["2019-05-17",24.06,26.47,23.95,25.61,1127000.0],["2019-05-20",25.23,25.88,24.33,25.29,327900.0],["2019-05-21",25.36,26.61,25.3,26.05,577700.0],["2019-05-22",26.0,26.57,25.57,26.19,120500.0],["2019-05-23",26.22,26.4,25.15,25.82,136300.0],["2019-05-24",26.05,26.27,25.69,25.99,117900.0],["2019-05-28",26.0,26.24,24.63,25.34,255300.0],["2019-05-29",25.03,25.95,24.66,25.8,149900.0],["2019-05-30",25.89,26.77,25.54,26.66,188300.0],["2019-05-31",26.89,26.89,25.69,25.81,318600.0],["2019-06-03",26.12,26.52,24.71,25.81,240900.0],["2019-06-04",26.42,26.42,24.29,24.92,353300.0],["2019-06-05",25.05,25.39,23.07,23.87,272800.0],["2019-06-06",23.88,25.88,23.57,25.62,191700.0],["2019-06-07",25.84,26.23,25.47,26.0,248700.0],["2019-06-10",26.02,26.05,25.25,25.73,174000.0],["2019-06-11",25.7,25.7,23.59,24.71,245600.0],["2019-06-12",24.64,24.92,23.19,23.54,255600.0],["2019-06-13",23.82,24.01,23.24,23.44,184000.0],["2019-06-14",23.55,24.92,23.32,24.75,236800.0],["2019-06-17",24.96,26.35,24.84,25.45,318000.0],["2019-06-18",25.75,27.79,25.3,27.46,332900.0],["2019-06-19",27.18,29.67,27.08,29.26,485400.0],["2019-06-20",29.94,30.28,28.95,29.97,259300.0],["2019-06-21",29.61,30.5,29.0,30.08,812400.0],["2019-06-24",30.0,30.0,29.06,29.45,526500.0],["2019-06-25",29.3,29.78,29.03,29.4,227900.0],["2019-06-26",29.64,29.93,27.09,28.85,279000.0],["2019-06-27",28.85,29.58,28.08,28.14,182600.0],["2019-06-28",28.26,29.41,28.2,29.01,2638700.0],["2019-07-01",29.31,30.43,29.31,29.61,337400.0],["2019-07-02",29.64,30.2,28.95,29.19,463600.0],["2019-07-03",29.52,29.57,28.78,29.22,250600.0],["2019-07-05",29.12,29.12,28.09,28.41,136300.0],["2019-07-08",28.32,28.4,27.15,27.16,376900.0],["2019-07-09",27.16,27.9,27.01,27.85,284400.0],["2019-07-10",28.05,28.49,27.02,27.59,167000.0],["2019-07-11",27.5,28.25,27.02,27.78,337100.0],["2019-07-12",27.96,29.11,27.74,28.57,195900.0],["2019-07-15",28.6,29.32,28.5,29.03,260100.0],["2019-07-16",29.25,30.09,28.7,29.67,225600.0],["2019-07-17",29.5,30.25,29.5,30.13,315700.0],["2019-07-18",30.0,30.27,29.74,30.06,206700.0],["2019-07-19",29.9,30.37,29.9,30.26,138400.0],["2019-07-22",30.0,32.21,29.81,31.78,560100.0],["2019-07-23",32.0,32.0,29.91,30.41,379800.0],["2019-07-24",30.45,32.02,30.07,31.99,221800.0],["2019-07-25",32.0,32.18,31.71,31.99,407400.0],["2019-07-26",32.14,32.74,31.77,32.6,397500.0],["2019-07-29",32.49,34.38,32.46,33.98,287300.0],["2019-07-30",33.8,34.2,33.24,33.99,194000.0],["2019-07-31",34.26,35.95,33.12,33.72,619300.0],["2019-08-01",33.5,33.5,30.77,32.44,662900.0],["2019-08-02",31.92,33.41,28.86,29.95,449300.0],["2019-08-05",29.41,30.27,27.35,28.7,344300.0],["2019-08-06",29.19,30.27,27.99,29.75,326700.0],["2019-08-07",29.4,29.4,26.91,27.58,212100.0],["2019-08-08",27.85,29.89,27.04,29.58,206200.0],["2019-08-09",29.67,30.15,28.92,29.21,167600.0],["2019-08-12",29.2,29.85,27.87,28.03,130900.0],["2019-08-13",27.91,29.48,27.78,29.24,158700.0],["2019-08-14",28.62,29.45,27.86,29.06,178800.0],["2019-08-15",29.04,29.62,28.3,28.81,126300.0],["2019-08-16",28.99,29.84,28.7,29.65,113000.0],["2019-08-19",29.97,30.97,29.93,30.34,85900.0],["2019-08-20",30.03,31.1,29.7,30.72,145400.0],["2019-08-21",30.72,31.97,30.61,30.69,216500.0],["2019-08-22",30.38,30.79,28.47,28.79,256700.0],["2019-08-23",28.59,29.23,27.93,28.07,155500.0],["2019-08-26",28.31,28.55,27.29,28.2,119500.0],["2019-08-27",28.34,28.75,27.14,28.32,189800.0],["2019-08-28",28.35,30.25,28.34,29.86,172100.0],["2019-08-29",30.11,30.12,28.84,29.07,173200.0],["2019-08-30",29.21,29.42,28.54,29.03,173200.0],["2019-09-03",28.63,30.14,27.38,27.68,315100.0],["2019-09-04",27.97,27.97,26.66,27.37,198400.0],["2019-09-05",27.53,28.91,27.05,27.88,188900.0],["2019-09-06",27.89,29.36,27.34,28.57,197900.0],["2019-09-09",28.57,29.0,26.82,27.12,286800.0],["2019-09-10",27.0,27.96,25.69,27.69,277200.0],["2019-09-11",27.78,29.54,27.78,28.97,265100.0],["2019-09-12",28.75,29.39,28.2,28.9,323100.0],["2019-09-13",29.06,30.0,28.8,29.88,386800.0],["2019-09-16",29.74,30.38,29.62,30.27,285300.0],["2019-09-17",30.17,30.57,28.97,30.01,239400.0],["2019-09-18",30.07,30.56,28.85,29.81,228600.0],["2019-09-19",29.93,30.14,27.75,27.78,218800.0],["2019-09-20",27.72,28.76,27.21,28.0,643700.0],["2019-09-23",27.87,28.06,26.85,27.09,121500.0],["2019-09-24",27.05,27.3,25.63,25.95,252200.0],["2019-09-25",25.92,26.22,25.41,25.54,185700.0],["2019-09-26",25.48,25.48,24.26,24.35,236500.0],["2019-09-27",24.27,24.5,23.59,23.72,224200.0],["2019-09-30",23.85,24.01,23.08,23.88,282200.0],["2019-10-01",24.01,24.36,22.26,22.59,244000.0],["2019-10-02",22.47,23.51,21.44,23.15,231000.0],["2019-10-03",23.54,24.21,22.54,23.95,178100.0],["2019-10-04",23.98,24.3,22.05,22.51,386100.0],["2019-10-07",22.37,22.71,22.0,22.4,203100.0],["2019-10-08",22.05,22.5,21.25,22.16,228400.0],["2019-10-09",22.5,22.8,21.6,22.28,243800.0],["2019-10-10",22.2,22.7,21.9,22.32,141900.0],["2019-10-11",22.82,23.0,22.32,22.66,295300.0],["2019-10-14",22.47,23.38,21.51,22.9,225600.0],["2019-10-15",22.82,23.77,22.26,23.44,210400.0],["2019-10-16",23.44,24.62,23.16,24.4,413700.0],["2019-10-17",24.53,25.75,24.43,24.75,299400.0],["2019-10-18",24.49,24.83,22.91,23.64,171400.0],["2019-10-21",23.69,24.5,23.17,24.14,188700.0],["2019-10-22",24.32,24.38,23.27,23.71,241000.0],["2019-10-23",23.68,23.76,22.67,22.73,195500.0],["2019-10-24",22.99,23.48,22.2,23.33,177600.0],["2019-10-25",23.29,24.26,22.59,24.21,191400.0],["2019-10-28",24.27,25.44,24.16,25.03,174600.0],["2019-10-29",25.05,25.8,24.35,24.53,160700.0],["2019-10-30",24.52,25.0,23.79,24.46,126800.0],["2019-10-31",24.46,25.03,23.65,23.82,258000.0],["2019-11-01",24.06,25.46,23.81,25.33,223200.0],["2019-11-04",25.58,25.72,24.53,24.58,138600.0],["2019-11-05",24.72,24.73,22.75,22.98,119400.0],["2019-11-06",22.98,23.09,21.57,21.69,214900.0],["2019-11-07",21.76,23.13,21.28,21.51,254600.0],["2019-11-08",21.6,22.36,20.75,22.36,206700.0],["2019-11-11",22.27,22.49,21.61,21.77,132900.0],["2019-11-12",21.81,22.65,21.73,22.17,143900.0],["2019-11-13",22.11,22.46,21.21,21.69,101500.0],["2019-11-14",21.63,21.74,20.94,21.28,135300.0],["2019-11-15",21.49,21.93,21.1,21.86,123100.0],["2019-11-18",21.76,21.76,20.45,21.01,184100.0],["2019-11-19",21.2,21.89,20.76,21.69,196900.0],["2019-11-20",22.19,23.45,21.82,22.85,303300.0],["2019-11-21",22.64,22.83,21.78,22.7,187700.0],["2019-11-22",22.87,23.55,22.21,22.98,142300.0],["2019-11-25",23.16,23.32,22.66,23.29,180400.0],["2019-11-26",23.22,24.09,22.58,23.21,202500.0],["2019-11-27",23.3,23.78,23.03,23.41,188500.0],["2019-11-29",23.39,23.9,23.18,23.83,55000.0],["2019-12-02",23.81,23.88,22.35,23.0,183400.0],["2019-12-03",22.62,23.24,22.55,22.74,207800.0],["2019-12-04",22.84,23.81,22.56,23.49,172400.0],["2019-12-05",23.57,23.59,22.73,23.34,162600.0],["2019-12-06",23.25,24.87,23.16,24.74,190800.0],["2019-12-09",24.8,25.23,23.71,24.52,205000.0],["2019-12-10",24.26,25.23,24.08,25.02,195100.0],["2019-12-11",25.5,26.52,25.28,26.0,326000.0],["2019-12-12",24.03,27.0,24.03,26.18,685700.0],["2019-12-13",26.37,28.23,25.89,26.48,414700.0],["2019-12-16",26.91,27.22,26.26,26.48,301600.0],["2019-12-17",26.38,26.38,24.8,25.97,554500.0],["2019-12-18",24.95,25.83,24.17,25.65,827600.0],["2019-12-19",24.98,25.43,23.81,23.89,681300.0],["2019-12-20",23.96,24.39,22.93,23.75,960400.0],["2019-12-23",24.0,24.24,22.54,23.95,232000.0],["2019-12-24",23.88,24.27,23.21,24.15,96600.0],["2019-12-26",24.23,24.23,22.72,22.9,186500.0],["2019-12-27",23.05,23.05,21.81,22.04,227100.0],["2019-12-30",22.08,22.1,20.93,21.07,536500.0],["2019-12-31",21.01,21.33,20.76,21.0,752300.0],["2020-01-02",21.22,21.22,20.19,20.85,290500.0],["2020-01-03",20.58,21.06,20.05,20.89,269400.0],["2020-01-06",20.69,22.44,20.17,22.34,341000.0],["2020-01-07",22.47,22.47,21.3,21.46,297600.0],["2020-01-08",21.52,21.93,21.14,21.23,296000.0],["2020-01-09",21.41,21.62,21.01,21.23,295700.0],["2020-01-10",21.32,22.21,21.05,21.14,557100.0],["2020-01-13",21.18,21.33,20.16,21.15,231000.0],["2020-01-14",21.1,21.98,20.81,21.48,177300.0],["2020-01-15",21.48,24.53,21.48,23.5,1785300.0],["2020-01-16",23.0,23.74,21.94,23.0,811400.0],["2020-01-17",22.8,23.9,22.65,22.74,195300.0],["2020-01-21",23.34,23.77,22.0,22.13,225200.0],["2020-01-22",22.09,23.61,21.77,22.91,477000.0],["2020-01-23",22.71,22.71,21.57,21.8,448100.0],["2020-01-24",21.84,22.28,20.82,21.65,262100.0],["2020-01-27",21.54,23.0,21.01,23.0,398000.0],["2020-01-28",23.21,24.18,22.69,23.87,336500.0],["2020-01-29",24.0,24.65,23.73,24.41,288500.0],["2020-01-30",24.07,24.34,23.61,24.05,238000.0],["2020-01-31",23.89,25.04,23.62,24.84,352300.0],["2020-02-03",24.8,25.65,24.8,25.58,722600.0],["2020-02-04",25.89,26.84,25.64,26.2,573200.0],["2020-02-05",26.31,26.97,25.29,26.75,401000.0],["2020-02-06",26.83,31.32,26.43,31.11,1457300.0],["2020-02-07",30.01,33.43,30.0,32.46,1731900.0],["2020-02-10",32.05,33.5,31.5,32.59,521800.0],["2020-02-11",32.02,32.3,30.32,30.5,599600.0],["2020-02-12",30.06,31.88,30.0,30.94,548200.0],["2020-02-13",31.08,31.35,29.81,30.23,339900.0],["2020-02-14",30.22,30.4,29.48,30.2,473900.0],["2020-02-18",29.95,31.36,29.91,30.56,324800.0],["2020-02-19",29.13,29.94,27.7,28.44,1046400.0],["2020-02-20",30.14,33.79,29.79,33.13,3641900.0],["2020-02-21",32.94,34.25,32.04,33.05,696700.0],["2020-02-24",32.66,35.65,31.01,33.03,1063300.0],["2020-02-25",33.23,34.03,31.5,31.7,711400.0],["2020-02-26",31.88,32.87,30.1,30.72,557500.0],["2020-02-27",30.14,32.55,29.13,30.28,514800.0],["2020-02-28",29.31,31.07,29.31,30.62,809100.0],["2020-03-02",31.04,32.84,30.73,32.16,506800.0],["2020-03-03",31.99,32.9,31.65,32.58,538500.0],["2020-03-04",33.16,34.27,32.35,33.16,546200.0],["2020-03-05",32.67,34.82,32.64,33.73,494200.0],["2020-03-06",33.05,35.91,33.05,35.15,734800.0],["2020-03-09",33.0,34.4,30.34,33.46,731800.0],["2020-03-10",34.3,34.88,29.38,30.71,635900.0],["2020-03-11",30.32,31.81,27.65,28.2,817500.0],["2020-03-12",28.0,28.0,23.01,24.06,919300.0],["2020-03-13",25.0,26.22,23.12,25.6,660100.0],["2020-03-16",22.0,24.22,19.75,19.75,738700.0],["2020-03-17",20.15,23.05,18.52,22.38,887400.0],["2020-03-18",21.57,22.36,19.5,19.71,824500.0],["2020-03-19",19.68,22.8,19.68,22.67,750100.0],["2020-03-20",23.03,24.5,22.0,23.97,1065000.0],["2020-03-23",24.36,24.64,21.53,24.16,441500.0],["2020-03-24",24.95,26.74,24.95,26.74,389100.0],["2020-03-25",26.76,27.99,25.94,27.75,433500.0],["2020-03-26",28.95,30.96,28.83,30.25,380400.0],["2020-03-27",29.73,31.0,29.4,30.0,331200.0],["2020-03-30",30.95,34.02,30.04,32.2,763500.0],["2020-03-31",32.08,33.06,29.37,30.58,361200.0],["2020-04-01",29.54,30.85,27.94,28.09,601600.0],["2020-04-02",27.84,29.78,26.47,29.76,487500.0],["2020-04-03",30.23,30.69,28.64,30.04,419900.0],["2020-04-06",31.2,31.37,28.25,29.73,417000.0],["2020-04-07",30.08,30.89,26.12,26.4,408400.0],["2020-04-08",26.6,27.54,26.1,27.43,486300.0],["2020-04-09",26.86,28.45,26.26,26.9,320900.0],["2020-04-13",26.88,27.45,25.72,26.51,367600.0],["2020-04-14",27.25,28.57,26.45,27.34,444700.0],["2020-04-15",26.93,28.47,26.0,27.8,298000.0],["2020-04-16",27.93,30.78,27.93,29.84,352300.0],["2020-04-17",30.62,31.3,29.78,30.91,306800.0],["2020-04-20",30.39,34.68,30.36,32.1,500200.0],["2020-04-21",32.57,32.89,30.31,31.6,399400.0],["2020-04-22",32.5,33.83,31.93,32.96,309300.0],["2020-04-23",33.08,33.54,31.52,31.71,308000.0],["2020-04-24",31.77,32.55,31.02,32.27,319500.0],["2020-04-27",32.73,33.47,31.89,33.16,396300.0],["2020-04-28",33.64,35.0,32.13,32.47,477000.0],["2020-04-29",33.1,34.88,32.43,33.0,409800.0],["2020-04-30",32.89,34.91,32.1,32.71,468200.0],["2020-05-01",32.13,33.32,29.56,31.24,413300.0],["2020-05-04",31.22,32.94,31.01,32.93,277800.0],["2020-05-05",33.25,34.9,33.04,33.74,329300.0],["2020-05-06",34.42,40.0,34.17,37.22,788600.0],["2020-05-07",38.43,39.33,36.31,36.67,584300.0],["2020-05-08",36.48,40.39,35.48,39.13,532600.0],["2020-05-11",38.93,40.08,38.19,39.21,600600.0],["2020-05-12",39.0,40.15,38.35,38.94,591400.0],["2020-05-13",38.84,40.02,35.65,38.12,419700.0],["2020-05-14",37.63,38.97,36.56,38.4,270500.0],["2020-05-15",38.27,40.26,37.58,40.04,560300.0],["2020-05-18",40.9,42.0,39.5,41.46,559700.0],["2020-05-19",41.05,42.17,40.13,40.2,385500.0],["2020-05-20",41.07,41.07,38.91,39.76,298600.0],["2020-05-21",39.71,40.15,37.36,39.39,354800.0],["2020-05-22",39.37,39.78,38.3,39.45,222100.0],["2020-05-26",39.91,40.44,37.29,37.42,394500.0],["2020-05-27",37.25,39.0,34.16,37.91,726300.0],["2020-05-28",37.57,38.42,35.52,35.82,428900.0],["2020-05-29",36.0,38.03,35.25,37.95,511700.0],["2020-06-01",38.12,40.15,37.22,40.0,653300.0],["2020-06-02",39.76,40.47,38.6,38.93,455500.0],["2020-06-03",38.73,39.57,36.65,37.07,704200.0],["2020-06-04",36.72,38.24,36.55,36.86,2945600.0],["2020-06-05",37.25,39.32,36.68,37.48,927400.0],["2020-06-08",37.61,38.42,37.11,37.55,405500.0],["2020-06-09",37.71,39.81,37.38,39.06,567200.0],["2020-06-10",39.37,40.87,38.24,38.96,363300.0],["2020-06-11",37.49,38.7,35.5,36.01,515200.0],["2020-06-12",36.77,37.39,35.8,36.86,393900.0],["2020-06-15",36.46,39.48,36.36,38.98,427700.0],["2020-06-16",39.32,39.42,38.1,38.54,386100.0],["2020-06-17",38.87,39.42,37.99,39.11,357200.0],["2020-06-18",39.07,41.92,39.07,40.55,483800.0],["2020-06-19",40.36,41.36,38.79,39.21,1469500.0],["2020-06-22",39.38,41.95,38.37,41.93,569700.0],["2020-06-23",42.0,44.62,41.66,43.81,610100.0],["2020-06-24",44.0,45.0,41.2,41.33,471900.0],["2020-06-25",40.89,42.94,40.01,42.57,404000.0],["2020-06-26",42.58,42.85,40.4,40.74,1019700.0],["2020-06-29",41.08,42.78,40.17,42.01,404400.0],["2020-06-30",42.08,45.64,42.08,45.3,669700.0],["2020-07-01",45.5,46.28,43.61,45.46,381400.0],["2020-07-02",46.04,46.87,45.02,46.16,353100.0],["2020-07-06",46.7,46.83,45.5,46.69,347100.0],["2020-07-07",46.66,49.06,46.26,48.81,536500.0],["2020-07-08",49.55,55.36,49.19,54.58,698200.0],["2020-07-09",54.59,57.33,54.41,56.23,465400.0],["2020-07-10",56.0,57.13,54.36,54.71,375200.0],["2020-07-13",55.0,57.24,50.61,51.59,646500.0],["2020-07-14",51.84,53.56,49.83,53.37,547600.0],["2020-07-15",55.1,57.78,53.68,55.65,582100.0],["2020-07-16",55.31,55.59,51.83,52.63,610700.0],["2020-07-17",52.67,55.42,52.09,54.5,452900.0],["2020-07-20",54.82,56.59,54.42,56.34,411400.0],["2020-07-21",57.0,60.96,56.63,58.74,563700.0],["2020-07-22",58.81,60.38,57.41,59.12,263600.0],["2020-07-23",60.08,60.96,56.72,56.96,330100.0],["2020-07-24",55.8,56.0,52.85,54.64,347500.0],["2020-07-27",55.34,59.33,54.92,58.63,507700.0],["2020-07-28",59.45,59.96,57.31,58.47,537700.0],["2020-07-29",59.21,60.04,57.19,57.59,305800.0],["2020-07-30",57.8,58.96,56.77,57.85,279100.0],["2020-07-31",58.45,58.87,54.38,56.04,377200.0],["2020-08-03",56.67,60.08,56.57,58.98,541600.0],["2020-08-04",60.0,62.79,58.58,62.29,452700.0],["2020-08-05",63.89,67.01,63.11,66.45,432000.0],["2020-08-06",67.68,68.1,64.72,65.7,741500.0],["2020-08-07",66.38,71.71,60.5,61.66,798800.0],["2020-08-10",61.63,63.61,59.71,59.77,423800.0],["2020-08-11",58.15,58.73,54.89,55.6,586400.0],["2020-08-12",54.55,64.62,53.81,62.07,1444600.0],["2020-08-13",64.03,65.87,61.5,65.11,701600.0],["2020-08-14",66.0,67.0,64.5,66.3,349000.0],["2020-08-17",66.98,70.84,65.55,70.56,465000.0],["2020-08-18",69.9,70.64,67.03,69.63,811800.0],["2020-08-19",70.31,70.42,64.29,65.15,758500.0],["2020-08-20",65.0,67.54,64.6,67.28,358300.0],["2020-08-21",67.19,68.41,66.61,67.92,616600.0],["2020-08-24",68.0,68.1,64.71,66.29,312500.0],["2020-08-25",67.38,68.19,65.38,67.91,238600.0],["2020-08-26",68.0,69.34,67.65,67.93,233300.0],["2020-08-27",68.55,68.62,65.97,67.89,277600.0],["2020-08-28",66.65,68.96,66.01,68.95,272100.0],["2020-08-31",70.0,70.6,69.34,69.93,397300.0],["2020-09-01",69.94,71.97,68.23,71.72,404100.0],["2020-09-02",71.61,71.99,67.48,70.5,682300.0],["2020-09-03",69.42,69.43,66.1,67.34,685600.0],["2020-09-04",67.14,67.34,60.28,63.27,825400.0],["2020-09-08",59.3,65.62,59.3,62.77,657800.0],["2020-09-09",63.82,67.43,63.82,65.97,490500.0],["2020-09-10",66.19,68.44,61.7,63.04,448800.0],["2020-09-11",64.09,65.44,61.14,62.51,339900.0],["2020-09-14",63.86,65.82,63.84,64.88,462200.0],["2020-09-15",65.7,66.04,60.33,61.72,516300.0],["2020-09-16",61.87,64.32,61.87,62.97,598500.0],["2020-09-17",60.75,64.86,59.26,64.77,857000.0],["2020-09-18",65.21,68.18,63.65,67.81,1505600.0],["2020-09-21",66.47,67.66,64.6,66.99,662900.0],["2020-09-22",67.07,67.84,64.26,66.72,721700.0],["2020-09-23",66.72,70.92,64.59,64.71,700200.0],["2020-09-24",63.84,66.59,62.37,66.49,436600.0],["2020-09-25",67.43,72.75,66.12,72.64,490400.0],["2020-09-28",73.25,75.24,70.94,75.02,471500.0],["2020-09-29",75.59,79.72,75.01,78.79,780900.0],["2020-09-30",78.21,78.96,72.8,75.97,805200.0],["2020-10-01",76.61,78.74,74.66,77.87,413500.0],["2020-10-02",76.41,78.02,74.25,77.31,369200.0],["2020-10-05",78.25,82.48,78.14,82.34,546600.0],["2020-10-06",82.8,87.42,81.04,85.11,881600.0],["2020-10-07",86.27,90.98,86.11,87.46,685000.0],["2020-10-08",89.58,89.58,85.92,86.97,915600.0],["2020-10-09",86.63,92.0,86.3,89.64,437400.0],["2020-10-12",92.16,92.93,86.82,90.33,592400.0],["2020-10-13",92.04,93.54,90.13,92.81,616100.0],["2020-10-14",93.0,94.41,90.0,90.2,401000.0],["2020-10-15",89.29,100.0,87.45,99.89,689500.0],["2020-10-16",100.0,100.3,94.89,94.92,716200.0],["2020-10-19",97.23,99.8,92.5,93.0,694400.0],["2020-10-20",92.88,94.5,88.57,88.76,627400.0],["2020-10-21",88.45,90.34,85.7,86.23,552900.0],["2020-10-22",87.89,87.89,83.2,87.06,775100.0],["2020-10-23",87.24,91.33,85.09,85.97,581700.0],["2020-10-26",84.3,88.98,81.64,82.58,461400.0],["2020-10-27",83.91,85.29,82.31,83.58,368800.0],["2020-10-28",82.21,83.64,78.08,79.55,374500.0],["2020-10-29",79.01,80.16,76.34,79.36,468800.0],["2020-10-30",79.0,79.47,74.25,76.64,371000.0],["2020-11-02",76.43,80.18,76.0,79.37,321800.0],["2020-11-03",80.39,87.25,80.33,86.3,447500.0],["2020-11-04",87.41,90.64,87.05,89.93,571000.0],["2020-11-05",92.99,98.8,92.05,96.6,739700.0],["2020-11-06",96.43,100.11,93.12,99.61,293100.0],["2020-11-09",99.91,100.91,87.09,95.73,819200.0],["2020-11-10",97.2,97.24,92.43,96.23,541800.0],["2020-11-11",97.85,103.5,97.27,102.16,455100.0],["2020-11-12",102.9,107.99,102.28,106.0,628800.0],["2020-11-13",107.2,111.35,106.48,107.36,363400.0],["2020-11-16",106.04,108.37,102.64,104.05,380200.0],["2020-11-17",103.62,108.72,102.02,108.5,277400.0],["2020-11-18",109.44,113.47,108.59,110.9,541200.0],["2020-11-19",111.71,115.9,110.17,114.5,470900.0],["2020-11-20",114.36,117.7,110.62,115.56,477200.0],["2020-11-23",110.0,121.4,109.0,117.19,1088500.0],["2020-11-24",120.75,120.75,103.8,104.17,594600.0],["2020-11-25",104.25,107.79,98.39,99.64,600700.0],["2020-11-27",99.9,114.81,99.9,114.67,346900.0],["2020-11-30",116.62,116.62,104.8,111.74,628600.0],["2020-12-01",112.44,120.48,111.34,118.1,481200.0],["2020-12-02",114.7,117.44,108.52,115.07,652000.0],["2020-12-03",112.98,123.99,112.49,122.34,1403800.0],["2020-12-04",123.66,132.97,123.41,128.58,1140500.0],["2020-12-07",130.68,135.25,129.26,131.45,843700.0],["2020-12-08",133.09,148.05,132.06,142.02,1361800.0],["2020-12-09",144.63,145.94,137.6,140.7,885700.0],["2020-12-10",138.62,152.67,138.28,152.2,783000.0],["2020-12-11",151.13,151.5,136.7,141.65,714800.0],["2020-12-14",144.81,148.99,139.12,140.26,652800.0],["2020-12-15",139.73,141.06,125.75,139.2,1152600.0],["2020-12-16",139.0,141.99,133.84,141.49,544100.0],["2020-12-17",141.28,146.18,141.22,144.6,618600.0],["2020-12-18",146.94,147.47,143.23,147.34,1490900.0],["2020-12-21",145.9,154.02,144.8,152.0,1084100.0],["2020-12-22",154.0,168.49,154.0,167.89,982500.0],["2020-12-23",168.65,170.86,159.17,166.76,684900.0],["2020-12-24",167.79,169.31,159.22,164.04,254600.0],["2020-12-28",167.1,169.67,156.97,159.73,659400.0],["2020-12-29",157.73,160.82,133.5,138.56,1121400.0],["2020-12-30",141.12,147.88,140.0,147.15,489200.0],["2020-12-31",152.13,155.09,139.0,141.29,561700.0],["2021-01-04",138.61,141.92,129.34,132.93,701100.0],["2021-01-05",132.93,138.72,131.67,138.5,545400.0],["2021-01-06",139.61,145.6,137.7,143.42,448000.0],["2021-01-07",151.01,157.68,148.4,156.97,819500.0],["2021-01-08",159.41,174.48,159.41,166.51,884000.0],["2021-01-11",162.48,175.6,156.49,170.31,1086400.0],["2021-01-12",170.4,173.48,159.31,162.84,630500.0],["2021-01-13",164.5,172.94,159.55,168.41,492900.0],["2021-01-14",169.0,189.68,168.97,189.43,969000.0],["2021-01-15",188.15,196.48,178.18,181.35,897800.0],["2021-01-19",185.51,207.12,185.0,205.49,1056900.0],["2021-01-20",210.15,211.95,198.09,207.97,807100.0],["2021-01-21",212.13,214.07,191.79,194.53,854700.0],["2021-01-22",192.09,193.4,186.0,190.64,753200.0],["2021-01-25",193.0,200.7,183.09,186.04,627800.0],["2021-01-26",184.25,185.69,161.0,162.82,894400.0],["2021-01-27",160.22,163.83,145.7,160.01,1442600.0],["2021-01-28",161.02,175.98,161.02,169.73,633600.0],["2021-01-29",170.11,172.17,158.89,164.54,549100.0],["2021-02-01",166.74,180.6,166.74,180.27,890800.0],["2021-02-02",183.59,201.37,183.59,197.56,750600.0],["2021-02-03",196.75,202.18,187.24,189.96,678000.0],["2021-02-04",191.52,199.32,188.68,197.65,467200.0],["2021-02-05",160.45,171.08,155.0,158.02,2862500.0],["2021-02-08",171.01,176.24,163.57,175.38,1422200.0],["2021-02-09",175.85,181.71,171.61,179.46,826100.0],["2021-02-10",178.94,182.86,165.03,166.8,746400.0],["2021-02-11",168.0,169.41,158.02,165.41,886000.0],["2021-02-12",167.14,171.5,160.37,167.9,585700.0],["2021-02-16",173.57,173.57,156.08,156.25,870600.0],["2021-02-17",155.0,156.0,145.72,154.95,981900.0],["2021-02-18",148.63,152.96,143.26,149.04,1036300.0],["2021-02-19",150.58,153.47,146.79,150.81,1065800.0],["2021-02-22",146.98,151.18,136.77,137.21,949900.0],["2021-02-23",127.64,136.79,111.85,135.29,1832300.0],["2021-02-24",134.31,144.81,131.99,142.2,809200.0],["2021-02-25",139.03,141.44,129.47,134.44,1242000.0],["2021-02-26",134.71,140.95,125.99,137.64,883400.0],["2021-03-01",140.78,151.79,140.78,144.95,909400.0],["2021-03-02",145.01,149.48,141.53,141.7,635400.0],["2021-03-03",141.52,141.52,128.21,130.0,980000.0],["2021-03-04",125.38,131.91,113.76,116.62,1541000.0],["2021-03-05",118.11,120.75,105.25,117.55,2045800.0],["2021-03-08",116.16,120.31,103.53,105.48,1230500.0],["2021-03-09",113.58,128.77,113.05,125.03,1517600.0],["2021-03-10",131.07,139.0,124.9,126.44,1087100.0],["2021-03-11",134.6,145.52,134.25,145.34,1125500.0],["2021-03-12",136.79,143.32,135.06,141.4,1311100.0],["2021-03-15",141.0,146.7,138.91,144.47,675500.0],["2021-03-16",145.36,149.96,133.27,139.33,795400.0],["2021-03-17",132.52,149.34,131.11,144.73,1073200.0],["2021-03-18",137.77,141.27,124.0,124.31,1315700.0],["2021-03-19",126.56,135.25,124.71,130.29,2986300.0],["2021-03-22",130.04,138.7,126.55,135.46,846700.0],["2021-03-23",133.72,135.1,129.0,131.18,775800.0],["2021-03-24",132.5,133.71,116.19,116.87,969000.0],["2021-03-25",112.79,117.86,107.15,116.73,1445300.0],["2021-03-26",118.07,118.99,107.94,115.59,638000.0],["2021-03-29",114.39,115.65,107.09,107.32,1060000.0],["2021-03-30",106.3,114.15,102.86,109.71,1728300.0],["2021-03-31",112.28,126.5,111.66,123.86,1747700.0],["2021-04-01",127.84,134.65,121.89,122.2,837200.0],["2021-04-05",126.72,129.75,124.29,127.33,694000.0],["2021-04-06",125.35,132.44,123.52,128.65,783800.0],["2021-04-07",128.1,130.29,123.79,127.64,1070300.0],["2021-04-08",128.33,133.48,128.33,132.32,658100.0],["2021-04-09",131.7,134.0,128.75,132.23,858200.0],["2021-04-12",132.47,132.74,124.79,129.01,648600.0],["2021-04-13",132.0,143.04,131.97,140.81,677500.0],["2021-04-14",141.07,150.25,140.56,142.03,1188100.0],["2021-04-15",145.28,149.15,140.24,142.06,404400.0],["2021-04-16",143.24,143.24,133.54,135.24,411000.0],["2021-04-19",130.23,135.35,125.0,127.66,609500.0],["2021-04-20",125.23,129.05,121.49,126.43,407200.0],["2021-04-21",124.42,134.06,122.64,133.84,343900.0],["2021-04-22",133.47,141.08,132.37,134.57,468000.0],["2021-04-23",136.0,137.78,132.79,133.12,567200.0],["2021-04-26",135.11,142.23,131.81,140.52,512700.0],["2021-04-27",138.24,142.16,136.27,139.57,669000.0],["2021-04-28",136.24,142.4,133.33,141.67,344200.0],["2021-04-29",144.14,144.14,134.36,136.58,476200.0],["2021-04-30",132.67,137.44,131.7,134.19,818400.0],["2021-05-03",135.66,136.01,120.41,120.66,788900.0],["2021-05-04",118.01,118.26,110.7,113.7,902300.0],["2021-05-05",115.0,116.29,108.33,109.96,497300.0],["2021-05-06",106.79,108.88,101.65,104.3,1793700.0],["2021-05-07",117.94,120.87,112.14,116.74,1620800.0],["2021-05-10",113.65,114.46,96.08,96.33,1276600.0],["2021-05-11",87.01,102.82,87.01,99.65,801600.0],["2021-05-12",95.21,98.86,90.19,91.08,750000.0],["2021-05-13",92.24,97.23,84.23,88.13,1120700.0],["2021-05-14",89.9,96.19,88.5,92.68,772600.0],["2021-05-17",91.37,94.12,88.52,93.71,687200.0],["2021-05-18",95.3,99.87,91.24,95.07,703600.0],["2021-05-19",88.39,94.41,88.0,93.07,744100.0],["2021-05-20",94.98,99.25,93.1,97.75,675100.0],["2021-05-21",98.64,98.97,93.63,95.41,506600.0],["2021-05-24",96.86,101.84,95.0,99.32,564100.0],["2021-05-25",99.45,102.64,98.88,99.97,448100.0],["2021-05-26",101.38,105.88,100.5,104.76,544000.0],["2021-05-27",103.87,108.08,100.32,108.01,778800.0],["2021-05-28",109.73,113.39,106.15,107.31,483000.0],["2021-06-01",109.0,109.42,103.3,105.88,450100.0],["2021-06-02",104.64,107.38,101.33,102.42,479000.0],["2021-06-03",100.96,103.9,95.67,96.12,513300.0],["2021-06-04",97.15,99.66,95.88,96.34,336600.0],["2021-06-07",96.17,102.75,95.01,101.77,552200.0],["2021-06-08",103.38,105.81,101.56,105.0,519200.0],["2021-06-09",106.44,110.08,104.43,106.77,551100.0],["2021-06-10",105.74,112.45,104.29,111.67,731400.0],["2021-06-11",112.36,115.66,110.54,114.63,502700.0],["2021-06-14",116.56,117.2,111.24,112.77,613900.0],["2021-06-15",112.71,112.71,106.08,108.67,486500.0],["2021-06-16",108.39,109.8,102.08,106.96,443500.0],["2021-06-17",106.26,117.35,106.26,113.45,609000.0],["2021-06-18",112.85,114.39,108.98,111.25,785200.0],["2021-06-21",112.48,118.0,107.64,116.74,580300.0],["2021-06-22",117.32,119.01,112.55,118.79,598600.0],["2021-06-23",118.34,122.0,118.34,120.14,498400.0],["2021-06-24",121.78,126.03,120.62,122.54,481200.0],["2021-06-25",123.17,123.99,118.96,122.56,706200.0],["2021-06-28",125.13,131.85,124.94,126.34,594100.0],["2021-06-29",128.63,136.65,126.1,134.64,590200.0],["2021-06-30",133.57,136.87,130.87,133.25,570100.0],["2021-07-01",133.05,135.25,129.59,131.48,393800.0],["2021-07-02",131.7,133.3,130.0,131.37,397800.0],["2021-07-06",131.56,132.89,126.43,127.65,565900.0],["2021-07-07",127.58,130.21,123.72,126.58,365700.0],["2021-07-08",121.29,127.52,119.11,126.46,312400.0],["2021-07-09",126.78,132.6,123.46,128.31,302700.0],["2021-07-12",129.59,131.4,123.59,124.6,313200.0],["2021-07-13",124.26,124.75,119.5,120.28,328700.0],["2021-07-14",121.36,121.36,111.11,111.96,337900.0],["2021-07-15",111.64,115.61,107.89,112.93,424900.0],["2021-07-16",114.0,114.68,108.75,112.11,318000.0],["2021-07-19",109.62,116.89,108.69,115.21,369000.0],["2021-07-20",116.76,121.73,114.4,121.31,420800.0],["2021-07-21",119.75,124.01,116.01,123.03,339100.0],["2021-07-22",124.48,125.26,120.8,121.48,255100.0],["2021-07-23",121.4,121.63,116.5,117.34,296600.0],["2021-07-26",116.26,117.93,114.0,115.0,473100.0],["2021-07-27",115.73,116.05,106.69,111.47,526200.0],["2021-07-28",111.5,118.04,111.5,116.06,656900.0],["2021-07-29",116.04,120.4,113.47,119.08,357800.0],["2021-07-30",118.58,123.5,117.68,123.05,430100.0],["2021-08-02",123.76,124.11,116.78,117.59,342800.0],["2021-08-03",117.27,119.39,114.32,119.02,256100.0],["2021-08-04",118.67,122.94,117.33,120.3,567800.0],["2021-08-05",123.13,126.06,119.5,124.12,592500.0],["2021-08-06",123.67,124.86,110.33,110.77,812700.0],["2021-08-09",111.02,113.85,109.3,112.84,298800.0],["2021-08-10",113.53,113.53,102.54,102.8,698200.0],["2021-08-11",103.24,105.32,100.97,104.56,604200.0],["2021-08-12",103.7,108.13,101.97,106.94,397400.0],["2021-08-13",106.4,109.29,100.41,100.51,290200.0],["2021-08-16",99.52,99.59,94.42,95.64,484200.0],["2021-08-17",93.5,97.82,90.53,97.34,727200.0],["2021-08-18",97.11,100.12,95.0,97.9,433200.0],["2021-08-19",96.52,99.41,95.2,97.37,395900.0],["2021-08-20",97.1,101.28,96.5,100.49,297300.0],["2021-08-23",101.65,108.59,101.59,108.09,603500.0],["2021-08-24",109.14,114.56,108.06,114.5,744800.0],["2021-08-25",114.58,115.62,111.24,112.35,393500.0],["2021-08-26",111.5,113.21,107.66,107.75,399600.0],["2021-08-27",108.16,113.75,106.39,111.59,525100.0],["2021-08-30",112.78,112.78,105.57,109.48,397800.0],["2021-08-31",109.5,113.92,107.0,113.21,392900.0],["2021-09-01",113.32,117.27,113.32,117.04,291700.0],["2021-09-02",117.99,118.37,115.15,117.73,229800.0],["2021-09-03",117.81,117.99,113.82,114.71,224000.0],["2021-09-07",113.35,117.5,112.85,114.35,332500.0],["2021-09-08",113.26,113.36,109.79,111.0,262800.0],["2021-09-09",111.29,119.96,111.01,117.91,607000.0],["2021-09-10",120.0,123.66,116.32,121.42,449400.0],["2021-09-13",121.38,122.0,113.42,115.93,276700.0],["2021-09-14",116.55,119.6,113.54,114.08,240800.0],["2021-09-15",112.52,115.0,111.17,112.95,452100.0],["2021-09-16",112.18,114.07,107.93,113.87,383200.0],["2021-09-17",115.56,122.38,113.24,121.74,1017100.0],["2021-09-20",116.25,117.24,111.91,114.04,430700.0],["2021-09-21",115.89,121.25,115.15,119.98,319400.0],["2021-09-22",121.0,122.63,119.01,120.92,192200.0],["2021-09-23",122.0,122.0,117.42,121.07,272800.0],["2021-09-24",119.03,120.8,111.78,112.11,375900.0],["2021-09-27",112.11,112.13,106.01,110.17,382000.0],["2021-09-28",107.96,108.5,103.0,104.0,371600.0],["2021-09-29",106.17,107.31,103.5,104.33,415500.0],["2021-09-30",105.08,109.42,103.29,106.97,455400.0],["2021-10-01",105.28,106.72,102.59,105.5,370200.0],["2021-10-04",104.27,104.58,99.92,100.66,636100.0],["2021-10-05",101.04,104.38,98.56,99.35,327200.0],["2021-10-06",98.51,99.62,94.43,96.55,344500.0],["2021-10-07",99.23,102.0,96.76,100.41,690100.0],["2021-10-08",98.31,101.16,97.75,98.55,304300.0],["2021-10-11",97.35,103.8,96.42,101.14,443900.0],["2021-10-12",101.76,105.72,100.91,103.86,371700.0],["2021-10-13",104.0,111.36,103.24,110.32,521900.0],["2021-10-14",112.59,115.42,110.14,114.49,613000.0],["2021-10-15",116.71,117.79,111.94,112.8,395100.0],["2021-10-18",111.87,114.99,110.06,113.11,248300.0],["2021-10-19",113.7,120.0,113.6,119.87,463400.0],["2021-10-20",120.0,120.0,115.81,117.72,302500.0],["2021-10-21",118.81,121.69,118.76,120.25,311700.0],["2021-10-22",119.16,120.71,116.22,117.41,264400.0],["2021-10-25",117.9,118.98,115.29,117.76,201800.0],["2021-10-26",118.39,120.6,115.29,117.68,189400.0],["2021-10-27",117.6,118.91,113.16,114.25,270600.0],["2021-10-28",115.27,121.97,114.8,121.66,267900.0],["2021-10-29",121.19,121.42,116.75,118.8,258900.0],["2021-11-01",119.68,127.11,119.18,126.88,387900.0],["2021-11-02",127.23,130.25,124.67,128.97,396800.0],["2021-11-03",129.46,134.89,127.23,134.4,358400.0],["2021-11-04",134.99,138.97,132.6,135.46,491500.0],["2021-11-05",135.0,139.99,133.36,135.88,592500.0],["2021-11-08",136.64,139.36,132.17,132.52,218500.0],["2021-11-09",132.09,135.97,127.49,127.92,308300.0],["2021-11-10",126.99,128.95,118.58,118.85,538100.0],["2021-11-11",119.7,122.18,116.04,116.3,493400.0],["2021-11-12",118.03,118.03,113.44,116.48,469100.0],["2021-11-15",116.87,118.51,110.58,111.07,503200.0],["2021-11-16",110.93,116.29,108.76,115.99,425400.0],["2021-11-17",115.17,118.37,112.11,115.99,494100.0],["2021-11-18",117.23,119.66,111.66,112.15,494100.0],["2021-11-19",111.73,114.82,109.79,110.62,717900.0],["2021-11-22",101.13,105.37,95.3,98.17,2204500.0],["2021-11-23",97.95,102.67,95.1,96.69,1393400.0],["2021-11-24",95.29,97.31,92.04,95.8,706200.0],["2021-11-26",95.45,97.64,93.37,94.99,281000.0],["2021-11-29",97.0,98.38,92.08,94.71,521400.0],["2021-11-30",94.24,99.74,92.38,95.5,593200.0],["2021-12-01",96.15,97.7,86.86,87.06,635900.0],["2021-12-02",87.06,93.29,86.9,91.07,538600.0],["2021-12-03",91.16,92.52,80.01,81.14,1025600.0],["2021-12-06",81.14,81.35,76.17,79.49,988200.0],["2021-12-07",83.81,90.38,83.39,87.74,1071800.0],["2021-12-08",88.43,91.69,82.0,90.13,589700.0],["2021-12-09",90.62,92.22,82.69,82.9,670200.0],["2021-12-10",83.85,86.81,82.5,83.1,642900.0],["2021-12-13",82.95,86.55,81.19,85.49,705800.0],["2021-12-14",82.73,85.54,81.41,84.16,573100.0],["2021-12-15",84.24,89.99,82.4,89.41,1032900.0],["2021-12-16",88.99,90.42,77.5,77.58,914300.0],["2021-12-17",76.14,86.59,73.18,85.92,1512200.0],["2021-12-20",84.22,84.22,79.58,81.74,599200.0],["2021-12-21",82.85,86.28,81.57,86.12,442300.0],["2021-12-22",85.09,88.48,83.71,85.85,418300.0],["2021-12-23",86.51,86.51,82.8,84.5,372800.0],["2021-12-27",84.08,84.5,79.02,80.27,642900.0],["2021-12-28",80.71,82.32,75.23,76.43,688700.0],["2021-12-29",75.62,76.71,73.91,75.47,459700.0],["2021-12-30",76.0,80.39,75.0,78.59,534300.0],["2021-12-31",78.41,80.74,76.85,77.39,479800.0],["2022-01-03",77.6,83.36,76.41,83.27,651900.0],["2022-01-04",83.49,84.63,74.66,77.15,679600.0],["2022-01-05",76.59,79.86,71.18,71.8,761900.0],["2022-01-06",71.7,75.9,69.01,72.64,693200.0],["2022-01-07",73.18,77.26,66.61,66.74,935100.0],["2022-01-10",65.62,66.89,62.31,66.48,1058300.0],["2022-01-11",66.1,69.0,65.0,67.11,792000.0],["2022-01-12",67.99,69.25,62.73,62.97,1136500.0],["2022-01-13",63.6,63.6,58.76,59.41,1066300.0],["2022-01-14",58.31,61.79,56.94,59.82,793700.0],["2022-01-18",58.32,60.23,55.55,57.11,905000.0],["2022-01-19",58.18,60.35,54.83,55.21,908400.0],["2022-01-20",56.68,59.05,53.51,53.88,953900.0],["2022-01-21",53.0,55.51,52.11,52.89,1081000.0],["2022-01-24",51.21,56.16,48.63,55.87,1540300.0],["2022-01-25",54.73,55.61,51.72,53.22,1238100.0],["2022-01-26",54.98,59.08,51.49,52.26,825700.0],["2022-01-27",53.72,56.0,51.07,51.34,846700.0],["2022-01-28",51.68,53.41,49.21,52.18,1179800.0],["2022-01-31",52.55,59.77,52.55,59.42,1159400.0],["2022-02-01",60.52,63.17,56.79,62.35,951700.0],["2022-02-02",62.43,63.84,58.94,61.43,665200.0],["2022-02-03",59.34,61.21,58.36,60.97,1138200.0],["2022-02-04",61.05,61.48,56.13,59.5,1191200.0],["2022-02-07",58.48,66.15,58.48,60.33,890100.0],["2022-02-08",59.46,62.01,57.72,61.58,845300.0],["2022-02-09",62.24,65.0,61.77,64.61,601300.0],["2022-02-10",60.99,65.13,59.5,61.64,1545800.0],["2022-02-11",59.19,62.13,55.77,55.99,3457400.0],["2022-02-14",56.39,58.25,54.19,55.26,1671300.0],["2022-02-15",56.82,59.96,55.39,59.75,1291100.0],["2022-02-16",59.2,59.85,57.11,58.44,735800.0],["2022-02-17",57.74,58.28,54.8,55.24,622700.0],["2022-02-18",54.9,55.7,52.56,53.21,724900.0],["2022-02-22",52.66,54.37,51.24,52.13,645600.0],["2022-02-23",52.99,53.46,49.06,49.12,722300.0],["2022-02-24",47.08,53.69,46.0,53.59,1088300.0],["2022-02-25",54.22,55.72,51.91,54.98,873800.0],["2022-02-28",54.98,58.36,54.3,55.94,854800.0],["2022-03-01",55.64,57.66,54.73,55.5,591000.0],["2022-03-02",56.32,56.63,52.6,55.21,512500.0],["2022-03-03",55.93,56.45,51.34,52.37,520100.0],["2022-03-04",52.04,53.54,47.21,48.15,829300.0],["2022-03-07",48.65,50.78,46.61,47.67,847000.0],["2022-03-08",47.26,50.34,45.92,47.37,893600.0],["2022-03-09",49.19,51.79,48.61,50.83,753100.0],["2022-03-10",49.58,49.72,47.52,49.36,427500.0],["2022-03-11",50.31,50.31,43.65,43.79,671700.0],["2022-03-14",43.37,43.94,38.08,38.58,1112800.0],["2022-03-15",38.94,41.91,38.48,40.41,843200.0],["2022-03-16",41.66,45.92,41.1,45.83,1012000.0],["2022-03-17",45.25,49.71,44.81,49.58,882600.0],["2022-03-18",48.69,51.88,48.53,50.57,2507700.0],["2022-03-21",49.25,50.54,46.07,47.12,755300.0],["2022-03-22",46.83,50.26,46.53,49.26,633000.0],["2022-03-23",48.54,50.56,46.56,46.98,553200.0],["2022-03-24",47.28,47.74,43.49,47.52,571700.0],["2022-03-25",47.8,47.81,44.45,45.41,540400.0],["2022-03-28",45.5,47.72,44.19,47.05,609100.0],["2022-03-29",48.37,52.65,48.37,51.09,982100.0],["2022-03-30",50.27,51.62,49.01,50.25,1045600.0],["2022-03-31",49.81,50.43,48.08,49.38,766500.0],["2022-04-01",49.5,53.0,49.27,52.91,938300.0],["2022-04-04",53.61,54.53,51.77,54.0,566100.0],["2022-04-05",54.75,57.31,51.12,51.26,1244000.0],["2022-04-06",49.81,49.92,46.77,48.82,664800.0],["2022-04-07",48.37,49.7,46.38,48.3,414600.0],["2022-04-08",48.3,48.8,45.2,45.95,522900.0],["2022-04-11",44.99,45.66,43.34,43.95,647400.0],["2022-04-12",45.47,48.4,43.68,44.92,674700.0],["2022-04-13",44.84,46.54,44.5,45.15,596800.0],["2022-04-14",45.1,46.3,42.05,42.59,668800.0],["2022-04-18",42.51,42.57,40.39,40.72,489300.0],["2022-04-19",40.49,42.95,40.02,41.68,494500.0],["2022-04-20",42.22,42.22,39.65,39.69,566100.0],["2022-04-21",40.06,41.68,34.86,35.42,1118000.0],["2022-04-22",35.07,36.22,34.04,34.21,811400.0],["2022-04-25",33.99,35.2,33.31,34.23,1211300.0],["2022-04-26",34.01,34.64,31.23,31.29,1047100.0],["2022-04-27",30.94,32.4,30.15,30.22,886200.0],["2022-04-28",30.5,31.43,28.38,30.2,1173500.0],["2022-04-29",30.12,31.63,28.7,28.84,872600.0],["2022-05-02",28.82,31.34,28.21,31.34,1164900.0],["2022-05-03",31.18,32.92,30.79,31.92,992100.0],["2022-05-04",31.84,35.09,30.58,34.85,1397600.0],["2022-05-05",34.14,34.3,30.36,31.14,1378000.0],["2022-05-06",31.57,31.67,28.81,31.39,1402900.0],["2022-05-09",29.95,30.6,27.69,28.33,1930000.0],["2022-05-10",30.85,31.42,26.8,29.18,1431200.0],["2022-05-11",28.52,29.7,26.22,26.62,1363400.0],["2022-05-12",26.11,30.62,25.88,29.49,1848900.0],["2022-05-13",30.9,35.5,30.77,34.29,3051200.0],["2022-05-16",34.84,35.85,32.11,32.3,1237600.0],["2022-05-17",33.88,34.15,32.05,33.91,932500.0],["2022-05-18",32.61,34.66,32.53,34.28,2052500.0],["2022-05-19",34.21,38.94,34.06,37.45,1106100.0],["2022-05-20",37.69,38.38,34.3,36.99,919500.0],["2022-05-23",37.01,37.89,35.47,37.42,1128200.0],["2022-05-24",36.11,37.12,34.01,34.94,1069000.0],["2022-05-25",34.65,36.0,33.88,35.17,872200.0],["2022-05-26",35.17,36.58,34.58,34.72,984400.0],["2022-05-27",35.51,36.78,34.79,35.95,1178000.0],["2022-05-31",35.57,36.45,32.87,34.04,1187700.0],["2022-06-01",34.1,34.82,30.32,30.92,979100.0],["2022-06-02",31.0,32.6,30.18,31.88,1923900.0],["2022-06-03",30.83,31.31,29.78,30.46,1332400.0],["2022-06-06",31.25,32.03,29.4,30.07,941600.0],["2022-06-07",29.48,31.1,29.16,30.79,1203000.0],["2022-06-08",30.88,33.17,30.73,31.54,1473300.0],["2022-06-09",30.95,31.41,28.51,28.8,1362300.0],["2022-06-10",27.53,28.27,25.83,26.78,924100.0],["2022-06-13",25.21,27.17,25.21,26.2,1395000.0],["2022-06-14",26.37,27.53,25.07,27.46,1252500.0],["2022-06-15",28.07,30.75,27.85,29.93,1363000.0],["2022-06-16",28.4,30.12,28.19,29.84,1179700.0],["2022-06-17",30.56,32.35,30.53,31.16,2856000.0],["2022-06-21",31.95,33.88,31.95,32.49,1214900.0],["2022-06-22",31.52,34.72,31.36,33.56,1229800.0],["2022-06-23",33.51,38.17,33.33,38.11,1607700.0],["2022-06-24",38.69,41.3,38.01,41.05,2575200.0],["2022-06-27",40.99,41.62,38.28,39.34,1184300.0],["2022-06-28",39.09,39.9,35.77,36.07,1263800.0],["2022-06-29",35.54,35.68,34.14,34.77,814900.0],["2022-06-30",33.88,35.82,33.0,34.96,838900.0],["2022-07-01",35.28,37.25,35.14,37.08,911400.0],["2022-07-05",36.79,41.2,35.86,41.09,1406100.0],["2022-07-06",41.08,42.56,39.81,40.69,1098000.0],["2022-07-07",40.42,43.89,40.04,43.25,927400.0],["2022-07-08",42.26,44.43,41.78,42.27,640200.0],["2022-07-11",41.43,42.2,38.34,38.57,785300.0],["2022-07-12",38.84,41.12,37.39,40.62,746600.0],["2022-07-13",39.79,42.69,38.89,42.41,1454500.0],["2022-07-14",42.25,42.69,37.14,41.02,1985500.0],["2022-07-15",41.8,42.63,38.74,42.5,1474300.0],["2022-07-18",43.05,44.86,39.98,40.4,1109500.0],["2022-07-19",41.07,43.48,39.59,43.46,867600.0],["2022-07-20",43.72,47.39,43.72,46.34,958800.0],["2022-07-21",46.49,49.37,45.95,47.74,798900.0],["2022-07-22",48.05,48.05,43.15,43.52,1011700.0],["2022-07-25",43.19,43.63,41.41,42.03,857300.0],["2022-07-26",41.46,42.1,40.47,40.89,898000.0],["2022-07-27",41.72,43.27,40.84,42.98,819400.0],["2022-07-28",43.37,44.0,40.69,43.94,896100.0],["2022-07-29",43.4,44.08,41.68,43.74,743600.0],["2022-08-01",43.16,46.87,42.59,44.61,898600.0],["2022-08-02",43.62,46.16,43.6,44.93,567700.0],["2022-08-03",45.44,47.23,45.01,46.01,659300.0],["2022-08-04",46.28,47.9,46.05,46.83,1242600.0],["2022-08-05",49.0,53.08,47.03,52.77,1934300.0],["2022-08-08",53.37,58.76,52.08,56.56,2191300.0],["2022-08-09",54.49,54.86,48.44,48.53,1623100.0],["2022-08-10",51.52,52.99,49.11,52.64,1297400.0],["2022-08-11",53.11,57.4,48.52,49.08,1266700.0],["2022-08-12",49.62,53.15,48.51,52.97,891800.0],["2022-08-15",52.18,54.0,51.08,53.91,722000.0],["2022-08-16",53.76,53.89,49.33,51.07,822900.0],["2022-08-17",49.32,50.31,47.49,48.29,748800.0],["2022-08-18",48.59,48.59,45.72,46.99,547200.0],["2022-08-19",45.85,46.3,42.46,42.81,801800.0],["2022-08-22",41.94,43.34,39.35,39.5,994300.0],["2022-08-23",40.13,41.9,39.05,41.69,956000.0],["2022-08-24",41.5,44.39,41.0,43.92,771500.0],["2022-08-25",44.96,46.55,43.77,46.34,954700.0],["2022-08-26",46.1,46.69,42.49,43.1,1328000.0],["2022-08-29",41.68,43.38,40.01,40.23,692900.0],["2022-08-30",41.22,41.82,38.6,39.58,610400.0],["2022-08-31",41.09,41.78,39.52,40.12,586000.0],["2022-09-01",39.36,40.61,37.55,40.46,778300.0],["2022-09-02",41.42,41.81,38.16,38.77,924400.0],["2022-09-06",38.54,38.94,36.58,38.11,670000.0],["2022-09-07",38.38,40.39,38.09,40.02,1322300.0],["2022-09-08",39.01,42.0,38.26,41.99,608700.0],["2022-09-09",42.66,44.58,42.0,44.04,542900.0],["2022-09-12",44.07,44.47,42.03,44.28,723100.0],["2022-09-13",41.28,41.48,39.34,39.66,1409400.0],["2022-09-14",39.69,40.09,38.0,39.55,984600.0],["2022-09-15",39.48,41.87,39.27,40.43,939800.0],["2022-09-16",39.33,39.36,36.72,37.58,2446500.0],["2022-09-19",37.56,38.07,36.21,38.03,559600.0],["2022-09-20",37.17,38.19,36.73,37.11,428000.0],["2022-09-21",37.25,38.52,35.93,36.38,737100.0],["2022-09-22",35.97,35.98,33.45,33.64,1050700.0],["2022-09-23",32.82,34.23,32.13,33.44,1018100.0],["2022-09-26",33.37,35.66,33.21,33.86,733800.0],["2022-09-27",35.28,35.59,33.64,34.6,675400.0],["2022-09-28",35.2,38.38,35.2,37.79,1125300.0],["2022-09-29",37.09,37.45,35.03,35.78,744400.0],["2022-09-30",35.82,38.15,35.18,35.24,734200.0],["2022-10-03",36.14,36.45,34.7,36.08,676100.0],["2022-10-04",37.42,39.38,37.42,39.26,814200.0],["2022-10-05",38.01,38.94,35.64,38.51,821100.0],["2022-10-06",38.42,39.75,37.91,39.11,576600.0],["2022-10-07",37.53,37.53,32.28,32.66,1592300.0],["2022-10-10",32.24,32.48,30.55,30.64,1911800.0],["2022-10-11",30.88,31.8,29.23,30.33,1522400.0],["2022-10-12",30.63,30.94,29.19,30.46,948700.0],["2022-10-13",28.67,31.06,28.07,30.44,704900.0],["2022-10-14",31.14,32.36,28.54,28.64,649100.0],["2022-10-17",29.87,31.54,29.68,31.39,909800.0],["2022-10-18",32.73,33.93,31.57,32.28,714700.0],["2022-10-19",31.49,31.91,29.79,30.28,719600.0],["2022-10-20",30.27,31.45,28.58,28.86,691900.0],["2022-10-21",28.94,29.74,27.93,29.35,731400.0],["2022-10-24",29.1,29.23,27.81,29.08,530800.0],["2022-10-25",29.55,31.6,29.55,31.22,799400.0],["2022-10-26",30.9,35.36,30.61,33.36,1100400.0],["2022-10-27",34.2,34.35,32.08,33.47,991700.0],["2022-10-28",33.3,34.72,32.82,33.38,1173000.0],["2022-10-31",32.72,33.64,32.42,32.83,927100.0],["2022-11-01",34.01,34.48,32.82,33.77,765400.0],["2022-11-02",33.63,35.5,32.34,32.57,943500.0],["2022-11-03",31.56,34.02,30.8,32.55,877000.0],["2022-11-04",33.78,34.46,31.58,32.5,875000.0],["2022-11-07",32.92,32.95,29.76,30.61,821900.0],["2022-11-08",31.07,31.99,29.62,31.11,711400.0],["2022-11-09",30.69,30.71,28.34,28.42,948900.0],["2022-11-10",31.0,34.0,30.76,33.9,1664400.0],["2022-11-11",33.31,40.5,33.2,39.37,2352700.0],["2022-11-14",38.79,39.93,37.91,38.0,1395700.0],["2022-11-15",28.76,31.85,25.3,30.43,7568500.0],["2022-11-16",29.8,30.13,26.66,28.29,2768400.0],["2022-11-17",27.46,27.81,23.9,25.4,3466600.0],["2022-11-18",28.7,29.5,24.29,24.81,3541500.0],["2022-11-21",24.9,26.19,24.36,25.61,1289900.0],["2022-11-22",25.8,25.8,24.62,25.21,1098100.0],["2022-11-23",25.2,25.98,25.01,25.53,894400.0],["2022-11-25",25.01,25.5,24.62,25.44,408500.0],["2022-11-28",25.24,25.82,24.54,25.04,813900.0],["2022-11-29",25.28,25.98,24.42,24.6,922100.0],["2022-11-30",24.87,27.46,24.86,27.35,1702200.0],["2022-12-01",27.45,29.12,27.04,27.86,1144200.0],["2022-12-02",26.98,28.72,26.33,28.5,724200.0],["2022-12-05",28.21,28.74,27.46,27.74,1209000.0],["2022-12-06",27.69,27.69,25.49,25.89,992800.0],["2022-12-07",26.03,26.76,25.16,25.32,599200.0],["2022-12-08",25.73,26.63,24.56,26.33,622700.0],["2022-12-09",26.05,26.55,24.39,24.42,766800.0],["2022-12-12",24.46,25.98,24.07,25.57,1419600.0],["2022-12-13",27.54,29.91,25.78,26.46,1797000.0],["2022-12-14",26.5,27.5,26.05,26.49,813000.0],["2022-12-15",26.07,26.58,25.28,25.38,1022500.0],["2022-12-16",24.86,25.4,23.82,25.25,3314900.0],["2022-12-19",24.92,24.92,23.44,23.79,1573100.0],["2022-12-20",23.53,24.1,23.12,23.63,810200.0],["2022-12-21",23.91,24.94,23.4,24.17,774000.0],["2022-12-22",23.6,23.73,21.84,23.54,1068000.0],["2022-12-23",23.4,23.59,22.71,23.19,631500.0],["2022-12-27",22.72,22.99,21.78,21.93,681800.0],["2022-12-28",22.2,22.95,21.82,21.92,571100.0],["2022-12-29",22.3,24.11,22.02,23.44,972500.0],["2022-12-30",22.4,23.89,22.01,23.81,935100.0],["2023-01-03",25.49,25.78,23.07,23.81,861800.0],["2023-01-04",24.05,25.48,23.75,25.41,749900.0],["2023-01-05",25.58,25.63,24.51,25.29,612200.0],["2023-01-06",25.17,25.7,24.11,25.4,566300.0],["2023-01-09",25.97,26.03,23.93,24.65,1160100.0],["2023-01-10",24.58,26.47,24.58,26.0,838700.0],["2023-01-11",26.2,26.85,25.53,26.72,894600.0],["2023-01-12",27.02,27.02,25.64,26.56,866800.0],["2023-01-13",25.98,26.59,25.38,25.96,854800.0],["2023-01-17",25.92,26.92,25.16,26.88,891500.0],["2023-01-18",27.56,28.62,27.11,27.43,1141800.0],["2023-01-19",26.83,27.14,24.67,25.75,903900.0],["2023-01-20",26.38,27.49,25.12,27.03,997200.0],["2023-01-23",27.23,29.48,26.18,28.74,1325900.0],["2023-01-24",28.27,29.18,27.76,28.74,822600.0],["2023-01-25",27.8,28.2,26.56,27.98,663500.0],["2023-01-26",29.09,29.45,26.99,27.96,914200.0],["2023-01-27",27.62,29.44,27.41,29.15,741300.0],["2023-01-30",28.5,28.85,27.52,28.25,859400.0],["2023-01-31",28.37,29.21,27.82,28.69,948900.0],["2023-02-01",29.02,29.58,27.25,29.08,1480100.0],["2023-02-02",29.95,31.51,29.46,30.9,2510800.0],["2023-02-03",25.65,26.18,23.81,25.31,3284800.0],["2023-02-06",25.93,25.93,23.38,23.73,1861700.0],["2023-02-07",23.8,26.2,23.38,26.18,1962300.0],["2023-02-08",26.07,27.41,25.95,26.2,1388500.0],["2023-02-09",26.61,26.88,24.63,24.67,1092200.0],["2023-02-10",24.4,24.47,23.17,23.7,1101000.0],["2023-02-13",23.89,24.9,23.56,23.95,935800.0],["2023-02-14",23.46,24.78,22.8,24.27,968200.0],["2023-02-15",24.14,24.55,23.56,24.13,3145300.0],["2023-02-16",23.27,23.87,22.35,22.81,970700.0],["2023-02-17",22.74,22.74,21.44,22.52,1053500.0],["2023-02-21",21.85,21.87,20.32,20.53,1261600.0],["2023-02-22",20.6,20.96,20.27,20.83,871100.0],["2023-02-23",21.16,21.35,19.19,20.11,1333000.0],["2023-02-24",19.65,19.8,18.97,19.18,1421900.0],["2023-02-27",19.55,19.68,18.95,19.39,874400.0],["2023-02-28",19.31,19.77,19.12,19.46,1105400.0],["2023-03-01",19.43,19.49,18.18,18.3,1006900.0],["2023-03-02",18.06,19.2,17.72,18.9,1091600.0],["2023-03-03",19.18,19.65,19.01,19.44,891000.0],["2023-03-06",19.64,19.64,18.61,18.84,677900.0],["2023-03-07",18.8,18.88,18.22,18.51,770900.0],["2023-03-08",18.32,18.44,17.71,18.08,881600.0],["2023-03-09",18.15,18.37,16.91,17.16,978600.0],["2023-03-10",17.15,17.22,14.98,15.78,2800400.0],["2023-03-13",15.65,17.27,15.37,16.83,2130400.0],["2023-03-14",17.51,17.74,16.46,16.86,1349600.0],["2023-03-15",16.55,17.11,16.46,16.94,1285100.0],["2023-03-16",16.83,17.09,16.28,16.78,1035800.0],["2023-03-17",16.7,16.76,15.9,16.51,4054400.0],["2023-03-20",16.29,16.57,15.96,16.52,1175100.0],["2023-03-21",16.68,17.41,16.42,17.05,925900.0],["2023-03-22",17.08,17.3,15.8,15.82,1203200.0],["2023-03-23",16.12,16.77,15.58,15.98,889400.0],["2023-03-24",15.7,16.4,15.53,16.18,955600.0],["2023-03-27",16.43,16.86,16.16,16.28,758700.0],["2023-03-28",16.04,16.26,14.57,14.6,2010100.0],["2023-03-29",14.94,15.23,14.52,15.12,1729000.0],["2023-03-30",15.48,15.84,14.7,14.73,1077500.0],["2023-03-31",15.1,15.5,14.81,15.08,1427600.0],["2023-04-03",14.98,15.02,13.83,14.09,1962000.0],["2023-04-04",14.17,14.22,13.47,13.77,1389500.0],["2023-04-05",13.56,13.62,13.11,13.38,1797000.0],["2023-04-06",13.38,14.03,13.11,13.81,1185400.0],["2023-04-10",13.63,13.92,13.41,13.64,861500.0],["2023-04-11",13.79,14.07,13.2,13.61,943600.0],["2023-04-12",13.93,14.07,12.66,12.72,1116700.0],["2023-04-13",12.91,14.06,12.8,13.95,1787000.0],["2023-04-14",13.96,14.2,13.62,13.97,1186000.0],["2023-04-17",13.99,14.76,13.74,14.7,1209000.0],["2023-04-18",14.8,14.81,14.03,14.37,1299600.0],["2023-04-19",13.95,14.6,13.84,14.4,928100.0],["2023-04-20",14.11,14.2,13.45,13.52,1417900.0],["2023-04-21",13.5,13.82,13.46,13.75,1096400.0],["2023-04-24",13.72,13.74,13.27,13.63,1123900.0],["2023-04-25",13.59,13.59,12.72,12.78,1426500.0],["2023-04-26",12.84,12.89,12.48,12.56,1092600.0],["2023-04-27",12.75,12.89,12.24,12.38,1323700.0],["2023-04-28",12.38,12.76,12.17,12.48,950800.0],["2023-05-01",12.57,12.6,12.21,12.37,886000.0],["2023-05-02",12.37,12.37,11.46,11.49,1732600.0],["2023-05-03",11.64,12.73,11.53,12.26,2175200.0],["2023-05-04",12.26,13.21,12.09,12.94,2295300.0],["2023-05-05",12.5,13.19,11.92,12.89,3420400.0],["2023-05-08",12.91,13.68,12.8,13.4,1909900.0],["2023-05-09",13.2,13.7,12.65,13.52,1587200.0],["2023-05-10",13.83,14.27,13.02,13.21,1521000.0],["2023-05-11",13.2,13.2,12.51,12.7,1141100.0],["2023-05-12",12.76,12.76,11.81,11.95,1251000.0],["2023-05-15",12.28,13.92,12.17,13.48,1827900.0],["2023-05-16",13.15,13.16,12.3,12.91,1581100.0],["2023-05-17",13.0,13.13,12.69,12.98,1032100.0],["2023-05-18",12.97,13.18,12.62,13.11,913400.0],["2023-05-19",13.32,13.33,12.62,13.03,842100.0],["2023-05-22",13.14,15.29,13.11,14.93,1699600.0],["2023-05-23",14.97,16.76,14.86,14.92,2596500.0],["2023-05-24",14.62,14.77,13.58,14.24,1266800.0],["2023-05-25",15.0,15.25,14.45,14.96,1979100.0],["2023-05-26",14.91,15.25,14.2,14.41,1028600.0],["2023-05-30",14.68,15.83,14.67,15.19,1022200.0],["2023-05-31",15.13,15.67,14.29,15.15,1173600.0],["2023-06-01",15.16,16.38,14.75,16.01,966600.0],["2023-06-02",16.45,16.58,15.55,16.31,976700.0],["2023-06-05",16.33,16.73,15.79,16.19,836300.0],["2023-06-06",16.06,17.11,15.86,16.98,1231900.0],["2023-06-07",17.06,17.67,16.53,16.67,1332900.0],["2023-06-08",16.65,17.22,16.27,17.16,1657700.0],["2023-06-09",17.49,17.74,16.67,17.35,1111200.0],["2023-06-12",17.53,18.93,17.43,18.38,1642800.0],["2023-06-13",18.6,19.1,18.34,18.55,1313700.0],["2023-06-14",18.61,18.95,17.97,18.45,1260300.0],["2023-06-15",18.2,18.81,18.05,18.61,902200.0],["2023-06-16",18.92,18.92,18.13,18.31,1826500.0],["2023-06-20",18.11,18.33,17.7,18.24,962800.0],["2023-06-21",18.06,18.3,17.52,17.84,1056000.0],["2023-06-22",17.66,17.86,17.14,17.72,786800.0],["2023-06-23",17.41,17.54,16.96,17.28,2442400.0],["2023-06-26",17.28,17.81,17.15,17.62,648700.0],["2023-06-27",17.69,18.35,17.25,18.28,857900.0],["2023-06-28",18.25,19.3,17.6,19.27,1537600.0],["2023-06-29",19.3,20.55,18.92,19.56,1678600.0],["2023-06-30",20.02,21.13,19.76,20.46,1538300.0],["2023-07-03",20.48,20.86,19.85,19.85,625100.0],["2023-07-05",19.82,20.11,19.34,19.65,646800.0],["2023-07-06",19.03,19.46,18.67,19.34,917600.0],["2023-07-07",19.45,19.97,19.38,19.5,596500.0],["2023-07-10",19.43,21.64,19.21,21.41,1415600.0],["2023-07-11",21.52,21.97,20.52,20.77,1117200.0],["2023-07-12",21.66,23.27,21.6,23.21,1937400.0],["2023-07-13",23.6,24.17,22.5,23.37,1427200.0],["2023-07-14",23.54,24.17,22.8,23.3,1039400.0],["2023-07-17",23.36,24.28,23.04,24.17,770800.0],["2023-07-18",24.19,25.42,24.15,25.08,724000.0],["2023-07-19",25.26,27.09,25.18,26.01,1024300.0],["2023-07-20",25.66,26.06,23.15,23.41,1307900.0],["2023-07-21",23.95,25.69,23.4,25.11,960000.0],["2023-07-24",25.03,25.61,24.34,25.09,765600.0],["2023-07-25",25.21,25.96,25.01,25.39,446600.0],["2023-07-26",25.11,26.86,25.0,26.57,795800.0],["2023-07-27",27.08,27.36,24.42,24.87,945500.0],["2023-07-28",25.75,25.88,24.07,24.99,1233800.0],["2023-07-31",24.83,25.22,23.26,24.34,942600.0],["2023-08-01",24.0,24.03,22.88,22.89,1072700.0],["2023-08-02",22.27,22.41,21.17,21.39,1361800.0],["2023-08-03",21.22,21.5,20.46,20.67,2323600.0],["2023-08-04",23.2,24.22,22.62,22.98,2925700.0],["2023-08-07",22.89,24.15,22.08,23.75,2044700.0],["2023-08-08",23.34,23.51,22.7,23.33,974300.0],["2023-08-09",23.19,23.47,21.8,22.6,882900.0],["2023-08-10",22.72,23.53,22.32,22.79,890600.0],["2023-08-11",22.3,22.86,21.94,22.31,631300.0],["2023-08-14",21.84,22.21,21.25,21.96,558500.0],["2023-08-15",21.76,22.22,21.21,21.36,751200.0],["2023-08-16",21.13,21.4,19.28,19.31,1233800.0],["2023-08-17",19.29,19.42,18.58,18.62,1602800.0],["2023-08-18",18.34,19.86,18.23,19.46,1456100.0],["2023-08-21",19.77,19.85,19.08,19.38,755300.0],["2023-08-22",19.8,19.99,19.23,19.56,516900.0],["2023-08-23",19.54,20.55,19.37,20.33,749400.0],["2023-08-24",20.45,20.48,19.1,19.18,675500.0],["2023-08-25",19.23,19.92,19.04,19.78,660300.0],["2023-08-28",19.57,20.23,19.56,19.72,529300.0],["2023-08-29",19.76,21.59,19.46,21.23,915400.0],["2023-08-30",21.27,21.99,20.9,21.67,899300.0],["2023-08-31",21.77,22.28,21.67,21.99,882500.0],["2023-09-01",22.5,23.87,22.31,23.56,1171300.0],["2023-09-05",23.45,23.86,23.02,23.43,1108300.0],["2023-09-06",23.51,24.63,23.41,24.59,924800.0],["2023-09-07",23.91,24.09,22.92,23.41,1073000.0],["2023-09-08",23.28,23.28,22.04,22.42,695800.0],["2023-09-11",22.63,23.24,21.94,22.98,1042100.0],["2023-09-12",22.83,23.25,22.52,22.99,780100.0],["2023-09-13",22.88,23.59,22.87,23.05,775800.0],["2023-09-14",23.35,23.35,21.61,21.99,879500.0],["2023-09-15",21.94,22.12,20.79,20.95,2353200.0],["2023-09-18",20.89,21.13,20.44,20.52,1236200.0],["2023-09-19",20.4,20.47,19.87,20.33,936200.0],["2023-09-20",20.59,21.16,20.17,20.2,578000.0],["2023-09-21",19.66,20.05,19.42,19.68,791100.0],["2023-09-22",19.98,20.48,19.42,20.34,674000.0],["2023-09-25",20.34,21.15,20.0,20.96,791600.0],["2023-09-26",20.9,21.42,19.43,19.87,1507400.0],["2023-09-27",21.08,21.35,20.08,20.54,1121200.0],["2023-09-28",20.55,21.12,19.9,20.56,711200.0],["2023-09-29",21.0,21.26,19.97,20.26,734200.0],["2023-10-02",20.08,20.08,18.84,19.17,916400.0],["2023-10-03",18.98,19.41,18.09,18.37,1085900.0],["2023-10-04",18.47,18.78,17.82,18.69,943700.0],["2023-10-05",19.95,20.0,18.46,18.77,1493600.0],["2023-10-06",18.28,18.61,17.82,18.12,1248700.0],["2023-10-09",17.76,18.58,17.27,18.5,558700.0],["2023-10-10",18.5,19.97,18.5,19.41,1135100.0],["2023-10-11",19.6,20.17,18.84,19.26,458900.0],["2023-10-12",19.26,19.26,17.38,17.4,856300.0],["2023-10-13",17.41,17.69,16.78,16.98,709000.0],["2023-10-16",17.09,18.05,16.65,17.8,748900.0],["2023-10-17",17.4,18.64,17.36,18.42,583500.0],["2023-10-18",18.2,18.2,17.05,17.15,750300.0],["2023-10-19",17.21,17.34,16.42,16.62,835500.0],["2023-10-20",16.64,17.2,16.23,16.75,724100.0],["2023-10-23",16.52,16.91,15.9,15.92,612300.0],["2023-10-24",16.09,16.86,15.96,16.58,606300.0],["2023-10-25",16.05,16.05,14.92,15.32,1051500.0],["2023-10-26",15.59,15.77,15.03,15.59,872800.0],["2023-10-27",15.84,15.84,14.96,15.11,708900.0],["2023-10-30",15.35,15.51,14.42,15.08,1792600.0],["2023-10-31",15.28,15.93,15.16,15.76,903800.0],["2023-11-01",15.71,15.77,15.11,15.62,847300.0],["2023-11-02",16.24,17.53,15.79,17.31,960700.0],["2023-11-03",17.88,19.55,17.88,18.66,1236800.0],["2023-11-06",18.58,18.7,17.45,17.72,913300.0],["2023-11-07",17.69,18.27,17.2,18.24,837500.0],["2023-11-08",18.24,18.24,17.3,17.4,747100.0],["2023-11-09",17.68,17.95,16.47,16.59,895100.0],["2023-11-10",16.62,17.01,15.85,16.87,1063000.0],["2023-11-13",16.52,17.27,15.99,17.26,738200.0],["2023-11-14",19.05,19.92,18.59,19.67,1534100.0],["2023-11-15",19.67,21.31,19.62,19.9,1007700.0],["2023-11-16",19.77,19.81,18.8,19.07,1391100.0],["2023-11-17",20.6,24.88,20.59,24.01,4295300.0],["2023-11-20",24.88,25.78,23.0,24.74,1489300.0],["2023-11-21",24.66,24.89,23.48,23.71,951700.0],["2023-11-22",24.15,24.78,23.66,23.81,919500.0],["2023-11-24",23.86,24.59,23.4,24.49,378200.0],["2023-11-27",24.35,24.76,23.38,24.07,794000.0],["2023-11-28",23.7,24.51,23.07,24.02,724200.0],["2023-11-29",24.29,25.61,24.01,24.51,1740800.0],["2023-11-30",25.0,25.12,23.86,24.05,922000.0],["2023-12-01",23.82,25.06,23.25,24.78,1448400.0],["2023-12-04",24.44,25.74,24.15,25.59,1099300.0],["2023-12-05",25.13,25.26,24.25,24.67,846900.0],["2023-12-06",25.21,26.4,24.6,26.0,1232000.0],["2023-12-07",26.1,27.14,25.8,26.41,1294000.0],["2023-12-08",25.96,27.17,24.81,26.98,1560500.0],["2023-12-11",27.0,28.15,26.51,27.9,1628000.0],["2023-12-12",27.95,28.96,27.19,28.25,1372200.0],["2023-12-13",28.23,31.31,27.43,31.21,1804300.0],["2023-12-14",32.11,35.63,32.11,35.12,4055800.0],["2023-12-15",35.12,35.38,33.54,34.61,3862500.0],["2023-12-18",34.82,35.75,34.25,34.56,1644800.0],["2023-12-19",35.13,38.68,35.04,38.33,2064100.0],["2023-12-20",38.42,39.57,34.97,35.07,2029500.0],["2023-12-21",36.48,36.8,35.34,36.17,866900.0],["2023-12-22",36.96,37.41,35.9,36.76,896000.0],["2023-12-26",37.52,39.16,37.03,38.61,2178900.0],["2023-12-27",39.24,39.74,37.81,38.24,728800.0],["2023-12-28",38.32,38.75,37.51,38.18,836300.0],["2023-12-29",38.24,38.31,36.32,36.86,979000.0],["2024-01-02",35.82,37.15,33.74,34.64,1687800.0],["2024-01-03",33.52,33.52,32.09,32.53,1284400.0],["2024-01-04",32.49,33.89,32.27,33.56,880900.0],["2024-01-05",32.85,34.16,32.21,33.98,720000.0],["2024-01-08",33.83,35.07,32.8,34.98,943300.0],["2024-01-09",34.25,37.52,34.13,37.15,1081500.0],["2024-01-10",37.08,37.41,35.25,36.58,1424400.0],["2024-01-11",35.96,36.26,34.18,35.84,1188700.0],["2024-01-12",36.03,37.73,35.92,36.12,896500.0],["2024-01-16",35.31,35.48,33.81,35.27,968800.0],["2024-01-17",37.68,37.99,34.17,34.84,1159400.0],["2024-01-18",35.35,35.45,33.17,33.85,1309100.0],["2024-01-19",34.19,34.19,32.69,33.6,854500.0],["2024-01-22",35.22,36.23,33.68,34.76,911800.0],["2024-01-23",35.71,36.1,32.87,34.4,966000.0],["2024-01-24",36.05,36.05,32.65,32.67,662900.0],["2024-01-25",33.57,34.22,32.26,32.42,825700.0],["2024-01-26",32.68,33.62,31.97,32.28,549700.0],["2024-01-29",32.4,34.79,31.9,34.77,714200.0],["2024-01-30",34.39,34.39,32.82,33.2,1072300.0],["2024-01-31",32.7,34.33,32.26,32.4,1308900.0],["2024-02-01",32.79,34.14,32.27,33.26,1680300.0],["2024-02-02",38.0,38.04,34.33,36.59,2060700.0],["2024-02-05",35.5,36.48,34.02,36.41,1153400.0],["2024-02-06",36.29,37.4,35.9,36.97,1279700.0],["2024-02-07",36.57,36.96,34.86,34.97,886400.0],["2024-02-08",34.99,37.05,34.64,36.51,772100.0],["2024-02-09",36.74,38.4,36.32,38.19,929700.0],["2024-02-12",37.95,40.83,37.52,40.61,1715600.0],["2024-02-13",37.08,38.28,35.22,37.01,1855000.0],["2024-02-14",37.99,40.37,36.75,39.85,920100.0],["2024-02-15",40.76,43.21,39.74,41.5,1520100.0],["2024-02-16",40.38,42.38,39.61,40.89,949800.0],["2024-02-20",39.93,40.78,38.55,39.51,802500.0],["2024-02-21",38.51,38.74,37.15,38.36,797700.0],["2024-02-22",38.87,39.21,37.96,38.62,801700.0],["2024-02-23",38.0,38.73,37.68,38.2,597400.0],["2024-02-26",37.78,40.68,37.67,40.59,834000.0],["2024-02-27",41.24,41.86,40.75,40.99,919700.0],["2024-02-28",40.41,41.58,39.65,40.25,586100.0],["2024-02-29",42.0,42.08,39.16,39.29,915500.0],["2024-03-01",39.36,40.7,38.25,38.89,1005600.0],["2024-03-04",39.04,39.09,36.4,38.24,1128300.0],["2024-03-05",37.8,38.14,36.31,36.79,803600.0],["2024-03-06",37.67,39.25,37.1,38.08,791900.0],["2024-03-07",38.32,39.17,37.34,37.99,618500.0],["2024-03-08",39.08,41.45,36.6,37.57,617100.0],["2024-03-11",36.82,37.84,36.5,36.86,490600.0],["2024-03-12",36.82,37.28,34.4,34.8,759300.0],["2024-03-13",34.43,36.24,34.3,35.54,728900.0],["2024-03-14",35.02,35.06,33.84,34.56,789800.0],["2024-03-15",34.41,35.19,33.42,33.64,1005600.0],["2024-03-18",33.77,34.52,32.87,33.83,634200.0],["2024-03-19",33.01,34.31,33.0,33.81,441500.0],["2024-03-20",33.46,35.78,33.26,35.41,566400.0],["2024-03-21",36.08,36.92,35.19,36.03,645300.0],["2024-03-22",35.67,36.11,34.17,34.6,651500.0],["2024-03-25",34.23,34.97,33.9,34.23,535500.0],["2024-03-26",34.96,35.27,33.16,33.75,637100.0],["2024-03-27",34.37,34.56,33.66,34.48,514200.0],["2024-03-28",34.54,35.09,34.0,34.31,1187700.0],["2024-04-01",34.21,34.5,33.19,34.41,911600.0],["2024-04-02",33.22,33.5,32.48,32.92,991400.0],["2024-04-03",32.69,34.39,32.52,33.34,692000.0],["2024-04-04",33.94,34.25,31.91,31.98,701800.0],["2024-04-05",31.57,33.09,31.21,32.61,630900.0],["2024-04-08",32.95,33.06,32.36,32.97,513800.0],["2024-04-09",33.08,33.83,32.87,33.73,602300.0],["2024-04-10",31.32,32.54,30.86,31.86,704800.0],["2024-04-11",32.18,33.04,31.81,32.68,609000.0],["2024-04-12",32.08,32.37,30.3,30.68,1092000.0],["2024-04-15",31.07,31.07,29.02,29.24,864300.0],["2024-04-16",28.74,28.78,27.86,28.61,871000.0],["2024-04-17",29.09,29.24,28.18,28.57,837800.0],["2024-04-18",28.27,29.04,28.03,28.36,807700.0],["2024-04-19",28.39,29.2,27.41,27.95,1089800.0],["2024-04-22",28.38,29.49,27.96,29.45,935700.0],["2024-04-23",29.78,32.09,29.61,31.5,1065600.0],["2024-04-24",31.84,31.9,30.28,30.75,1402200.0],["2024-04-25",29.78,31.29,29.76,31.08,1234600.0],["2024-04-26",31.07,31.71,30.77,31.54,644400.0],["2024-04-29",31.84,32.94,31.5,32.03,745700.0],["2024-04-30",31.5,32.65,31.1,31.23,1053200.0],["2024-05-01",31.02,33.51,30.32,31.96,1373100.0],["2024-05-02",32.3,32.5,30.73,32.01,1120300.0],["2024-05-03",38.28,41.77,35.18,41.21,4458400.0],["2024-05-06",41.48,44.9,41.41,44.67,2113300.0],["2024-05-07",44.8,44.92,43.01,43.13,1808200.0],["2024-05-08",41.84,42.94,41.05,41.4,1250200.0],["2024-05-09",41.64,43.35,40.79,43.2,855100.0],["2024-05-10",43.36,43.86,41.51,42.37,938800.0],["2024-05-13",42.71,47.47,42.71,47.43,1697600.0],["2024-05-14",49.03,49.67,47.64,48.13,1354500.0],["2024-05-15",49.76,50.5,47.86,48.36,1077000.0],["2024-05-16",48.35,48.35,46.44,46.5,736200.0],["2024-05-17",46.72,47.21,45.42,47.01,649400.0],["2024-05-20",46.79,47.31,44.55,44.87,863000.0],["2024-05-21",44.51,45.08,43.77,44.04,702100.0],["2024-05-22",43.84,44.84,42.94,43.09,824400.0],["2024-05-23",43.06,43.24,41.22,41.36,847300.0],["2024-05-24",41.9,42.82,41.25,42.23,702600.0],["2024-05-28",42.56,43.41,41.21,42.44,1132800.0],["2024-05-29",41.12,41.35,40.04,40.69,819900.0],["2024-05-30",41.14,41.36,40.04,40.83,662200.0],["2024-05-31",41.24,42.54,39.6,41.9,1395400.0],["2024-06-03",42.63,46.42,42.62,44.01,1654200.0],["2024-06-04",44.15,47.11,43.95,46.98,1377800.0],["2024-06-05",47.87,54.13,47.75,52.83,2463600.0],["2024-06-06",52.19,53.8,50.11,53.0,1481900.0],["2024-06-07",51.84,52.0,50.25,50.46,1039900.0],["2024-06-10",49.45,50.54,48.17,50.01,969800.0],["2024-06-11",49.1,52.29,48.58,51.59,967000.0],["2024-06-12",53.1,55.26,49.14,52.44,1679900.0],["2024-06-13",52.98,54.64,51.92,52.03,1033500.0],["2024-06-14",50.88,51.52,49.19,49.84,968200.0],["2024-06-17",49.52,51.07,48.11,49.0,1302500.0],["2024-06-18",48.89,51.22,48.12,50.56,837900.0],["2024-06-20",49.75,50.8,48.51,48.74,887900.0],["2024-06-21",48.96,50.99,48.18,50.97,2504000.0],["2024-06-24",50.97,52.69,49.12,49.26,751200.0],["2024-06-25",49.12,49.85,47.59,47.83,607100.0],["2024-06-26",47.51,48.22,46.2,46.47,910800.0],["2024-06-27",46.49,48.32,45.61,47.48,725700.0],["2024-06-28",48.29,49.6,47.17,49.28,3708900.0],["2024-07-01",48.29,51.25,48.29,48.93,1126400.0],["2024-07-02",48.82,48.84,46.04,47.32,923600.0],["2024-07-03",47.42,49.87,47.34,48.0,385900.0],["2024-07-05",47.5,48.61,46.85,48.47,363500.0],["2024-07-08",49.41,50.35,48.63,48.95,554400.0],["2024-07-09",49.13,50.9,48.55,50.5,715400.0],["2024-07-10",51.12,52.38,49.82,50.99,812200.0],["2024-07-11",53.17,54.2,51.91,52.48,920600.0],["2024-07-12",52.57,54.24,51.73,53.44,680900.0],["2024-07-15",54.12,56.38,53.54,56.15,1150900.0],["2024-07-16",56.92,59.43,56.61,58.66,1282100.0],["2024-07-17",57.17,59.54,55.68,56.22,990300.0],["2024-07-18",56.0,56.52,52.0,53.56,1149900.0],["2024-07-19",53.61,54.03,52.05,53.9,811200.0],["2024-07-22",54.46,56.24,54.08,56.22,1286000.0],["2024-07-23",55.8,59.14,55.09,58.88,835800.0],["2024-07-24",57.85,59.6,55.95,56.05,1144200.0],["2024-07-25",55.89,60.36,55.0,57.51,1045400.0],["2024-07-26",58.62,60.9,57.03,58.08,666300.0],["2024-07-29",58.34,58.69,54.52,57.44,958900.0],["2024-07-30",57.93,58.2,54.76,55.87,719900.0],["2024-07-31",56.65,57.91,55.38,55.81,894700.0],["2024-08-01",55.34,56.84,52.47,53.05,1244300.0],["2024-08-02",48.0,49.4,42.31,42.97,3735200.0],["2024-08-05",38.99,47.55,36.75,45.33,2116400.0],["2024-08-06",45.3,48.43,44.27,46.24,975100.0],["2024-08-07",46.74,47.0,44.32,44.55,1204900.0],["2024-08-08",45.15,46.08,44.3,45.42,875800.0],["2024-08-09",45.64,46.16,43.85,43.97,944600.0],["2024-08-12",43.69,43.83,42.25,42.71,786300.0],["2024-08-13",43.44,44.83,43.13,44.56,467500.0],["2024-08-14",45.16,45.16,41.95,42.58,754700.0],["2024-08-15",44.19,45.63,43.37,45.0,966600.0],["2024-08-16",44.81,45.1,43.3,43.56,718300.0],["2024-08-19",43.61,44.45,43.23,44.39,879400.0],["2024-08-20",44.3,44.3,42.35,42.91,601200.0],["2024-08-21",42.88,44.73,42.88,44.13,416900.0],["2024-08-22",44.22,44.29,42.28,42.46,454000.0],["2024-08-23",43.19,44.72,42.46,43.66,613200.0],["2024-08-26",44.03,44.39,43.33,43.98,568100.0],["2024-08-27",43.55,45.21,42.87,45.12,620000.0],["2024-08-28",44.8,45.2,43.54,44.17,569800.0],["2024-08-29",44.8,46.84,44.38,44.9,576400.0],["2024-08-30",45.22,45.59,42.54,43.24,1057800.0],["2024-09-03",42.32,43.56,40.78,40.96,964500.0],["2024-09-04",40.55,41.55,39.36,39.55,671200.0],["2024-09-05",39.55,40.46,39.37,40.02,681200.0],["2024-09-06",39.96,40.14,36.62,36.72,1236600.0],["2024-09-09",37.0,38.44,36.62,37.26,1070600.0],["2024-09-10",38.0,41.08,37.22,40.72,1024000.0],["2024-09-11",40.24,44.73,39.94,44.36,1343400.0],["2024-09-12",44.41,44.98,42.56,44.57,858700.0],["2024-09-13",45.22,47.23,45.12,46.95,710800.0],["2024-09-16",47.09,47.09,44.87,46.56,553300.0],["2024-09-17",47.54,49.15,46.9,47.67,744800.0],["2024-09-18",47.65,49.64,46.21,47.02,698500.0],["2024-09-19",49.03,49.4,47.64,47.99,539600.0],["2024-09-20",47.93,47.93,46.4,46.44,1409300.0],["2024-09-23",46.6,46.72,44.95,45.29,744600.0],["2024-09-24",45.35,46.83,44.95,46.46,407900.0],["2024-09-25",46.4,47.44,45.31,45.67,812500.0],["2024-09-26",47.12,47.76,45.26,47.08,430100.0],["2024-09-27",47.87,48.21,46.23,46.39,407900.0],["2024-09-30",46.03,47.44,45.04,45.18,663300.0],["2024-10-01",44.63,44.91,42.35,43.4,801500.0],["2024-10-02",43.4,43.69,42.21,43.28,537500.0],["2024-10-03",42.39,42.97,41.76,42.79,597700.0],["2024-10-04",43.97,44.54,43.17,43.34,341900.0],["2024-10-07",42.11,43.07,41.96,42.15,684900.0],["2024-10-08",42.47,43.0,41.75,42.54,414300.0],["2024-10-09",42.26,42.3,40.92,41.45,350100.0],["2024-10-10",40.8,41.74,39.8,41.65,618000.0],["2024-10-11",41.5,44.77,41.37,44.47,785300.0],["2024-10-14",44.22,46.93,43.7,46.64,652100.0],["2024-10-15",46.57,47.51,46.02,46.31,647400.0],["2024-10-16",46.71,46.71,44.3,45.07,577900.0],["2024-10-17",45.24,47.01,44.75,45.52,779800.0],["2024-10-18",45.59,46.99,45.19,46.93,396200.0],["2024-10-21",46.56,46.56,44.19,45.35,509400.0],["2024-10-22",44.36,44.76,43.71,43.81,502300.0],["2024-10-23",43.17,43.76,40.91,41.09,603200.0],["2024-10-24",41.57,41.97,40.21,40.24,559900.0],["2024-10-25",40.53,42.38,40.23,40.6,593400.0],["2024-10-28",40.92,42.78,40.64,42.52,599400.0],["2024-10-29",42.05,42.77,41.4,42.65,356900.0],["2024-10-30",41.97,44.14,41.75,43.18,386400.0],["2024-10-31",42.45,42.69,40.32,40.36,592800.0],["2024-11-01",40.89,42.0,40.47,41.57,657600.0],["2024-11-04",41.34,42.99,40.69,42.05,638300.0],["2024-11-05",41.46,43.19,41.17,43.14,707400.0],["2024-11-06",45.69,46.18,43.71,45.42,1022300.0],["2024-11-07",45.78,46.82,45.32,45.52,856300.0],["2024-11-08",45.39,46.56,44.79,45.4,638600.0],["2024-11-11",46.51,48.83,46.21,47.28,746700.0],["2024-11-12",45.95,47.41,44.83,45.26,1106700.0],["2024-11-13",45.52,46.44,42.1,42.49,962100.0],["2024-11-14",42.58,42.89,38.89,38.96,1248900.0],["2024-11-15",39.2,39.2,36.76,36.89,2073200.0],["2024-11-18",44.0,44.35,40.04,41.43,2048800.0],["2024-11-19",41.72,41.76,40.27,41.32,1235900.0],["2024-11-20",41.01,41.69,40.22,41.11,759900.0],["2024-11-21",41.18,42.99,39.81,41.66,804200.0],["2024-11-22",41.75,42.96,40.87,42.23,717500.0],["2024-11-25",43.41,47.45,43.41,46.4,1302900.0],["2024-11-26",46.58,47.5,45.81,46.34,652500.0],["2024-11-27",46.96,49.13,46.93,48.32,692000.0],["2024-11-29",48.64,49.97,48.48,49.18,508400.0],["2024-12-02",49.09,50.42,48.65,50.3,739400.0],["2024-12-03",49.63,50.92,48.78,50.61,752000.0],["2024-12-04",51.0,53.46,50.49,52.43,1176800.0],["2024-12-05",52.56,52.85,50.45,50.74,658200.0],["2024-12-06",51.48,53.59,51.43,52.7,512200.0],["2024-12-09",52.78,53.91,51.36,51.65,743300.0],["2024-12-10",51.65,53.06,51.3,51.56,657800.0],["2024-12-11",52.44,52.57,48.36,48.86,828800.0],["2024-12-12",48.44,50.24,47.07,47.39,783100.0],["2024-12-13",47.93,48.09,46.56,47.5,814100.0],["2024-12-16",46.88,49.75,46.64,48.43,927400.0],["2024-12-17",47.66,49.7,47.33,48.4,738500.0],["2024-12-18",48.47,48.91,43.68,44.61,1074800.0],["2024-12-19",44.61,45.18,43.15,43.62,969200.0],["2024-12-20",43.29,48.0,42.89,47.94,2278000.0],["2024-12-23",47.89,48.49,46.48,48.12,791400.0],["2024-12-24",48.19,49.21,47.71,48.9,222000.0],["2024-12-26",48.34,49.38,47.64,49.23,486900.0],["2024-12-27",48.59,48.77,46.42,48.17,600700.0],["2024-12-30",47.15,47.86,45.76,47.23,457400.0],["2024-12-31",47.33,47.8,46.08,46.47,512800.0],["2025-01-02",47.25,47.25,44.59,45.31,622200.0],["2025-01-03",45.34,47.85,45.1,47.33,512200.0],["2025-01-06",47.36,49.35,47.36,48.51,683000.0],["2025-01-07",48.78,51.31,45.28,45.62,814500.0],["2025-01-08",45.2,45.8,43.48,45.12,660900.0],["2025-01-10",43.5,44.78,42.67,43.6,807200.0],["2025-01-13",42.35,43.62,41.06,43.58,489400.0],["2025-01-14",44.26,45.97,42.28,42.75,916100.0],["2025-01-15",45.0,47.28,44.74,45.48,741300.0],["2025-01-16",45.46,46.28,44.35,45.87,670700.0],["2025-01-17",46.91,48.8,46.01,47.56,617000.0],["2025-01-21",48.33,51.36,48.24,50.45,721300.0],["2025-01-22",50.51,53.9,50.45,52.34,769200.0],["2025-01-23",51.75,55.18,49.14,53.3,995500.0],["2025-01-24",53.25,55.33,52.6,54.07,1007100.0],["2025-01-27",51.18,54.21,50.68,52.23,580100.0],["2025-01-28",52.51,52.91,51.01,51.86,410500.0],["2025-01-29",51.01,51.49,49.4,49.52,808400.0],["2025-01-30",50.25,52.9,50.25,51.14,714200.0],["2025-01-31",51.33,53.95,50.69,52.37,1127900.0],["2025-02-03",45.3,53.01,45.3,52.75,1534200.0],["2025-02-04",53.39,54.39,49.43,52.02,826000.0],["2025-02-05",52.02,54.18,51.39,53.66,942500.0],["2025-02-06",54.0,54.74,52.85,53.7,1057000.0],["2025-02-07",53.71,54.26,51.04,52.3,883000.0],["2025-02-10",51.8,51.8,47.66,48.63,1600900.0],["2025-02-11",47.5,48.7,46.17,46.2,1013000.0],["2025-02-12",45.33,46.21,43.93,45.37,1182700.0],["2025-02-13",46.1,47.18,44.81,46.87,824500.0],["2025-02-14",47.5,48.34,46.81,47.59,809200.0],["2025-02-18",49.4,51.0,46.24,46.7,1034000.0],["2025-02-19",46.7,48.42,45.9,47.98,927300.0],["2025-02-20",47.97,48.58,44.33,45.08,801700.0],["2025-02-21",45.91,46.37,40.9,41.31,1567800.0],["2025-02-24",41.67,42.33,40.6,41.2,1057000.0],["2025-02-25",41.19,41.76,39.06,40.81,1161100.0],["2025-02-26",40.88,42.64,40.61,41.33,711500.0],["2025-02-27",41.58,42.23,38.48,38.56,854000.0],["2025-02-28",38.15,39.92,37.6,38.82,969100.0],["2025-03-03",39.04,39.27,36.34,37.11,1707500.0],["2025-03-04",36.0,40.84,34.35,39.68,2703300.0],["2025-03-05",39.76,42.3,39.24,42.05,1351000.0],["2025-03-06",40.52,42.25,38.94,39.18,1166200.0],["2025-03-07",38.97,39.73,35.21,39.43,1257800.0],["2025-03-10",38.33,38.87,34.67,36.71,1733500.0],["2025-03-11",36.54,40.63,35.54,39.13,1776900.0],["2025-03-12",40.21,41.45,38.47,39.32,1121000.0],["2025-03-13",39.13,39.8,37.92,39.12,1013300.0],["2025-03-14",40.06,40.89,39.5,39.96,767300.0],["2025-03-17",39.81,42.64,39.26,42.34,862100.0],["2025-03-18",41.13,41.73,39.77,40.57,749800.0],["2025-03-19",41.04,43.28,40.3,41.7,963400.0],["2025-03-20",40.73,43.1,40.73,42.05,911500.0],["2025-03-21",41.86,43.57,40.5,42.89,1320000.0],["2025-03-24",43.66,45.25,43.45,44.94,725400.0],["2025-03-25",44.84,44.85,43.39,44.25,666500.0],["2025-03-26",44.14,44.94,41.25,41.88,810300.0],["2025-03-27",41.69,42.32,40.3,41.58,643800.0],["2025-03-28",41.08,41.44,39.76,40.36,559800.0],["2025-03-31",38.89,39.87,37.12,39.26,1265900.0],["2025-04-01",39.14,40.8,37.44,38.94,1116100.0],["2025-04-02",38.38,40.38,37.57,38.21,1549000.0],["2025-04-03",34.77,38.2,34.77,37.5,1760600.0],["2025-04-04",35.81,37.53,33.68,36.19,2398400.0],["2025-04-07",33.55,40.42,33.16,36.99,2150100.0],["2025-04-08",38.67,39.69,34.38,35.18,1309000.0],["2025-04-09",34.17,41.27,34.17,40.27,2589100.0],["2025-04-10",37.84,38.27,34.91,36.63,1683800.0],["2025-04-11",36.79,39.4,36.07,38.85,1136100.0],["2025-04-14",39.4,40.35,38.59,39.82,1768800.0],["2025-04-15",39.95,40.85,38.6,39.5,829000.0],["2025-04-16",39.05,39.67,37.46,38.45,1317200.0],["2025-04-17",38.37,38.37,36.58,36.8,747300.0],["2025-04-21",36.0,36.54,33.71,34.56,1390300.0],["2025-04-22",35.54,37.35,35.17,36.94,814000.0],["2025-04-23",39.4,40.68,37.57,37.62,1123700.0],["2025-04-24",37.67,40.28,37.24,40.17,736400.0],["2025-04-25",39.72,40.59,39.06,40.11,634900.0],["2025-04-28",40.27,41.17,38.69,39.9,798800.0],["2025-04-29",40.1,40.36,38.64,39.68,942900.0],["2025-04-30",38.44,38.77,37.44,38.32,922900.0],["2025-05-01",38.57,38.82,36.83,37.71,1178300.0],["2025-05-02",38.45,40.45,38.45,39.24,1459500.0],["2025-05-05",42.07,42.07,35.25,35.93,2073100.0],["2025-05-06",35.31,35.67,32.63,32.75,1968600.0],["2025-05-07",33.04,33.14,31.56,32.78,1189100.0],["2025-05-08",32.74,33.68,31.84,32.61,1051700.0],["2025-05-09",32.5,33.59,30.72,30.82,1158700.0],["2025-05-12",31.75,33.46,31.75,32.95,1110700.0],["2025-05-13",33.1,33.52,31.74,32.29,1158400.0],["2025-05-14",32.44,32.63,29.45,29.52,1544800.0],["2025-05-15",29.59,30.35,28.46,30.1,1125700.0],["2025-05-16",30.49,31.03,29.67,30.93,1290800.0],["2025-05-19",30.27,30.86,29.61,30.39,1131700.0],["2025-05-20",30.4,31.07,29.59,30.91,984900.0],["2025-05-21",30.38,30.8,28.37,28.47,1137800.0],["2025-05-22",28.35,28.67,27.8,28.16,1320600.0],["2025-05-23",27.4,28.44,27.12,28.26,781900.0],["2025-05-27",29.06,29.52,28.32,29.41,1289500.0],["2025-05-28",29.32,29.5,28.1,28.33,1143000.0],["2025-05-29",28.57,28.96,27.77,28.89,1192200.0],["2025-05-30",28.61,30.32,27.78,29.3,1250100.0],["2025-06-02",29.39,31.77,29.31,31.07,1909300.0],["2025-06-03",31.12,32.25,30.02,30.88,1437300.0],["2025-06-04",30.91,31.8,29.91,30.44,1019900.0],["2025-06-05",30.36,30.96,29.43,30.33,870100.0],["2025-06-06",31.39,32.84,30.91,31.57,1478500.0],["2025-06-09",32.24,33.81,31.26,33.36,1535700.0],["2025-06-10",33.72,35.11,33.23,34.45,1273900.0],["2025-06-11",34.86,36.14,34.73,35.15,1321600.0],["2025-06-12",34.68,34.82,33.54,33.63,924000.0],["2025-06-13",32.53,33.96,32.09,33.52,737700.0],["2025-06-16",33.74,35.16,32.78,35.04,922700.0],["2025-06-17",34.4,34.99,33.7,33.92,731100.0],["2025-06-18",33.66,36.39,33.41,35.89,1072600.0],["2025-06-20",36.3,36.35,34.51,34.64,1488400.0],["2025-06-23",34.19,35.84,33.94,35.33,925700.0],["2025-06-24",35.83,36.34,35.34,35.85,741300.0],["2025-06-25",35.51,37.72,34.85,36.99,1472500.0],["2025-06-26",36.64,37.48,36.08,36.94,801700.0],["2025-06-27",37.07,37.14,35.13,35.93,1563200.0],["2025-06-30",36.33,37.21,36.28,36.79,753300.0],["2025-07-01",36.32,37.97,35.88,36.75,681200.0],["2025-07-02",36.39,38.86,35.92,37.68,1162300.0],["2025-07-03",37.75,38.29,37.19,38.17,445300.0],["2025-07-07",37.59,38.01,35.44,35.59,1061500.0],["2025-07-08",36.2,37.57,35.9,36.98,1002200.0],["2025-07-09",37.62,39.28,37.3,39.12,1078700.0],["2025-07-10",39.2,39.37,38.3,38.47,887000.0],["2025-07-11",37.56,38.27,37.25,38.03,679100.0],["2025-07-14",37.52,38.5,37.27,37.8,1347600.0],["2025-07-15",38.38,38.6,35.91,36.37,757800.0],["2025-07-16",36.64,37.27,35.75,36.69,714500.0],["2025-07-17",36.74,37.22,35.57,35.85,658400.0],["2025-07-18",36.38,36.46,35.0,35.17,624000.0],["2025-07-21",35.69,36.02,34.16,34.77,1026600.0],["2025-07-22",35.09,36.12,35.09,35.83,685400.0],["2025-07-23",36.38,36.95,35.15,36.03,1097100.0],["2025-07-24",35.49,35.99,34.96,35.08,1008300.0],["2025-07-25",35.62,36.07,34.45,35.99,871900.0],["2025-07-28",36.21,37.12,35.16,36.53,1017100.0],["2025-07-29",36.74,36.76,34.25,34.69,884000.0],["2025-07-30",34.89,35.9,34.51,34.73,1258800.0],["2025-07-31",34.26,34.93,33.44,33.57,1164400.0],["2025-08-01",32.5,33.99,32.38,33.68,1382900.0],["2025-08-04",30.07,30.44,27.52,30.21,4900500.0],["2025-08-05",31.01,31.2,27.5,27.52,2466100.0],["2025-08-06",27.72,27.72,25.63,25.9,3235700.0],["2025-08-07",26.0,26.5,24.28,25.0,1943300.0],["2025-08-08",25.4,25.95,24.88,25.64,1969100.0],["2025-08-11",25.74,27.69,25.5,27.63,2548600.0],["2025-08-12",27.91,28.36,27.3,27.45,2201900.0],["2025-08-13",27.96,29.58,27.82,28.65,3860000.0],["2025-08-14",28.89,29.71,28.1,28.84,3102600.0],["2025-08-15",29.27,29.27,28.01,28.12,1751400.0],["2025-08-18",28.04,28.4,27.83,28.02,1195700.0],["2025-08-19",28.06,28.06,27.04,27.58,1445300.0],["2025-08-20",27.51,27.54,25.88,26.45,1404200.0],["2025-08-21",26.12,27.16,25.73,26.47,916200.0],["2025-08-22",26.55,28.78,26.47,28.59,1089800.0],["2025-08-25",28.54,28.7,27.31,27.39,1000600.0],["2025-08-26",27.5,27.95,27.25,27.72,736100.0],["2025-08-27",27.55,27.89,27.06,27.19,621400.0],["2025-08-28",27.31,27.5,26.3,26.59,1539900.0],["2025-08-29",26.58,27.07,26.22,26.97,1199800.0],["2025-09-02",26.84,27.29,25.48,26.24,1528400.0],["2025-09-03",26.44,27.02,25.86,26.0,1284400.0],["2025-09-04",25.91,25.91,24.97,25.63,1352500.0],["2025-09-05",25.9,26.7,25.34,25.76,1266200.0],["2025-09-08",25.9,26.42,25.13,26.25,2250400.0],["2025-09-09",26.35,26.52,24.34,25.09,1712100.0],["2025-09-10",25.4,25.4,24.07,24.16,1999300.0],["2025-09-11",24.29,25.96,24.18,25.61,1965300.0],["2025-09-12",25.35,25.56,24.91,25.31,1503400.0],["2025-09-15",25.55,25.79,25.05,25.72,1636300.0],["2025-09-16",25.74,27.23,25.13,27.08,2312900.0],["2025-09-17",27.3,28.24,26.48,26.97,1720500.0],["2025-09-18",27.62,28.46,27.58,27.95,1632100.0],["2025-09-19",28.08,28.58,27.73,27.89,2856600.0],["2025-09-22",27.75,28.59,27.22,27.81,1338300.0],["2025-09-23",27.87,28.72,27.6,27.64,1247800.0],["2025-09-24",27.74,28.15,26.72,27.02,1294300.0],["2025-09-25",26.58,27.28,26.2,26.75,1431000.0],["2025-09-26",26.93,27.01,26.34,26.91,1246900.0],["2025-09-29",27.04,27.52,26.66,27.0,1260700.0],["2025-09-30",27.2,28.33,26.81,28.14,1448300.0],["2025-10-01",28.16,29.88,28.1,29.26,1950800.0],["2025-10-02",29.44,31.28,28.89,30.68,2108600.0],["2025-10-03",31.04,33.12,30.69,31.07,1965500.0],["2025-10-06",31.57,32.99,30.86,31.85,2389900.0],["2025-10-07",32.14,33.51,31.03,31.12,2942900.0],["2025-10-08",31.2,33.99,30.65,32.79,2439900.0],["2025-10-09",32.75,33.52,31.82,31.89,1513300.0],["2025-10-10",33.32,33.86,29.99,31.19,2521200.0],["2025-10-13",31.1,31.62,29.4,30.14,1617600.0],["2025-10-14",29.54,31.4,29.0,30.55,1350100.0],["2025-10-15",31.19,32.53,30.96,32.04,1719900.0],["2025-10-16",32.42,33.0,30.55,30.75,1922300.0],["2025-10-17",30.03,31.02,28.12,28.16,2177000.0],["2025-10-20",28.84,33.17,28.67,32.74,2960800.0],["2025-10-21",32.83,34.12,31.96,33.39,2116900.0],["2025-10-22",32.77,33.23,30.68,31.06,2251800.0],["2025-10-23",31.0,31.95,30.34,31.83,1223500.0],["2025-10-24",32.84,34.18,32.0,34.11,1606000.0],["2025-10-27",34.75,35.13,33.22,34.18,1421900.0],["2025-10-28",34.09,34.44,33.28,33.57,867500.0],["2025-10-29",33.22,34.0,31.94,32.21,1216000.0],["2025-10-30",31.99,32.75,30.92,31.17,1105900.0],["2025-10-31",31.21,34.08,31.01,32.89,1161400.0],["2025-11-03",32.87,33.3,30.97,31.57,1227400.0],["2025-11-04",31.0,31.4,29.72,30.06,1917700.0],["2025-11-05",30.0,31.75,29.07,31.52,1393500.0],["2025-11-06",30.9,31.29,29.43,30.63,1306700.0],["2025-11-07",30.01,30.33,28.72,30.27,1205400.0],["2025-11-10",31.11,32.05,30.79,30.96,1305500.0],["2025-11-11",30.9,31.89,30.44,31.32,1495300.0],["2025-11-12",31.12,32.08,30.75,31.87,1535800.0],["2025-11-13",31.42,31.93,29.54,29.9,1652600.0],["2025-11-14",26.32,27.25,23.3,26.87,5759200.0],["2025-11-17",26.74,27.37,25.5,26.46,3592200.0],["2025-11-18",26.03,26.75,24.41,26.0,2695200.0],["2025-11-19",26.03,26.18,25.23,25.45,1492600.0],["2025-11-20",26.17,28.2,25.89,26.07,2109900.0],["2025-11-21",25.9,29.46,25.67,28.56,2609700.0],["2025-11-24",28.83,29.56,28.27,29.33,1655400.0],["2025-11-25",29.33,31.48,28.88,31.11,1514200.0],["2025-11-26",31.0,31.79,30.58,31.7,1068300.0],["2025-11-28",31.8,32.1,31.22,32.01,497100.0],["2025-12-01",31.26,31.46,29.74,29.86,1589600.0],["2025-12-02",29.91,30.06,28.9,29.7,1147200.0],["2025-12-03",30.02,31.88,29.6,31.17,1364000.0],["2025-12-04",31.15,33.21,30.42,32.81,1186200.0],["2025-12-05",32.63,32.8,31.85,32.3,1007500.0],["2025-12-08",33.2,33.24,31.39,32.22,1875000.0],["2025-12-09",32.16,32.58,31.19,31.58,900200.0],["2025-12-10",31.67,33.17,31.24,32.78,1316000.0],["2025-12-11",32.52,33.31,31.65,32.12,931500.0],["2025-12-12",32.12,32.74,30.72,30.93,1002700.0],["2025-12-15",31.78,31.78,30.47,31.07,878100.0],["2025-12-16",30.99,31.49,30.21,31.13,1450700.0],["2025-12-17",31.05,33.42,30.61,32.13,1735000.0],["2025-12-18",32.92,33.75,31.58,31.92,1453900.0],["2025-12-19",32.07,33.1,31.73,32.51,1541800.0],["2025-12-22",32.82,35.39,32.7,35.06,1348800.0],["2025-12-23",34.53,34.9,33.29,33.84,804700.0],["2025-12-24",33.81,34.11,32.93,33.58,366800.0],["2025-12-26",33.58,33.58,32.5,33.05,681000.0],["2025-12-29",32.74,33.12,32.1,32.85,1027500.0],["2025-12-30",32.66,32.71,31.88,32.15,950500.0],["2025-12-31",32.05,32.1,31.0,31.72,859500.0],["2026-01-02",31.73,32.95,31.43,32.39,921100.0],["2026-01-05",32.65,35.18,32.53,34.34,1346300.0],["2026-01-06",34.57,37.47,34.5,36.87,2016700.0],["2026-01-07",37.26,37.73,36.51,36.55,1488000.0],["2026-01-08",36.19,36.4,34.55,34.74,1593200.0],["2026-01-09",35.21,35.81,34.86,35.32,863700.0],["2026-01-12",36.56,39.8,36.03,38.04,1643600.0],["2026-01-13",38.63,41.34,38.11,40.22,1985300.0],["2026-01-14",39.97,40.9,38.65,40.03,1185500.0],["2026-01-15",40.51,41.77,39.85,41.27,992500.0],["2026-01-16",41.77,42.6,40.2,41.41,1352800.0],["2026-01-20",39.14,42.5,39.13,41.65,1419400.0],["2026-01-21",41.81,44.15,41.3,43.65,1261600.0],["2026-01-22",44.16,45.76,43.77,45.15,1416600.0],["2026-01-23",44.89,45.5,42.75,42.94,1125800.0],["2026-01-26",42.68,43.26,41.81,42.46,1299900.0],["2026-01-27",42.4,43.34,41.78,42.6,866700.0],["2026-01-28",42.59,43.18,40.7,42.01,995400.0],["2026-01-29",41.62,41.92,40.4,41.58,945100.0],["2026-01-30",41.29,41.79,39.66,41.07,1585100.0],["2026-02-02",43.46,47.74,42.64,46.81,2723000.0],["2026-02-03",46.62,48.21,45.0,46.32,2268300.0],["2026-02-04",46.89,48.73,44.91,48.12,2195300.0],["2026-02-05",47.13,48.13,45.79,47.1,2164100.0],["2026-02-06",48.72,49.72,47.0,49.24,2066000.0],["2026-02-09",48.31,48.45,46.17,47.47,1071300.0],["2026-02-10",47.44,49.8,47.0,49.06,1023900.0],["2026-02-11",49.93,49.94,47.9,49.64,1570500.0],["2026-02-12",49.83,50.65,46.96,47.66,1967600.0],["2026-02-13",47.62,50.17,47.62,49.11,1063800.0],["2026-02-17",48.88,53.42,48.64,52.88,2204000.0],["2026-02-18",52.49,57.88,52.48,54.92,2534000.0],["2026-02-19",54.11,54.39,51.82,52.49,1380100.0],["2026-02-20",49.9,50.94,47.16,48.59,2055700.0],["2026-02-23",47.43,48.09,46.04,48.09,1123200.0],["2026-02-24",47.83,49.23,46.65,48.54,917900.0],["2026-02-25",48.96,50.72,48.91,49.58,843600.0],["2026-02-26",49.35,50.02,46.34,48.71,835900.0],["2026-02-27",47.47,48.11,46.06,46.92,774900.0],["2026-03-02",44.95,46.42,44.72,45.89,785100.0],["2026-03-03",43.22,47.63,42.89,46.65,810700.0],["2026-03-04",46.92,49.32,46.83,48.06,1056300.0],["2026-03-05",47.0,49.25,46.59,48.66,1171700.0],["2026-03-06",46.29,47.83,45.76,46.94,842500.0],["2026-03-09",46.36,48.38,44.5,48.33,1240700.0],["2026-03-10",48.31,49.0,45.26,45.4,852000.0],["2026-03-11",44.32,47.34,44.24,46.86,787500.0],["2026-03-12",45.85,46.21,42.52,43.02,1017100.0],["2026-03-13",43.95,44.85,42.68,43.28,770300.0],["2026-03-16",43.57,45.4,43.57,45.01,707100.0],["2026-03-17",45.39,47.41,45.29,47.28,936000.0],["2026-03-18",46.55,47.36,44.4,44.46,1006300.0],["2026-03-19",43.33,45.69,42.66,44.8,730600.0],["2026-03-20",44.6,44.68,41.52,42.07,1339000.0],["2026-03-23",44.18,45.57,43.35,44.5,1767200.0],["2026-03-24",43.67,47.55,43.01,47.49,1451500.0],["2026-03-25",48.82,50.82,48.48,48.64,1943300.0],["2026-03-26",47.59,49.22,46.39,46.75,999300.0],["2026-03-27",46.59,46.71,43.87,44.53,1076200.0],["2026-03-30",45.33,45.33,42.68,43.26,1091900.0],["2026-03-31",44.5,47.64,43.98,47.52,1442900.0],["2026-04-01",48.89,51.28,48.22,49.54,1263100.0],["2026-04-02",46.99,51.0,46.56,50.21,970700.0],["2026-04-06",50.21,51.95,50.06,51.18,672500.0],["2026-04-07",50.18,50.8,49.02,50.12,1178700.0],["2026-04-08",53.04,54.19,50.85,51.17,1063800.0],["2026-04-09",50.92,50.92,48.79,48.84,736500.0],["2026-04-10",48.81,49.08,47.11,47.91,726800.0],["2026-04-13",47.81,50.69,47.57,50.38,981700.0],["2026-04-14",51.0,59.0,50.99,57.41,2957200.0],["2026-04-15",57.41,59.9,56.05,57.62,1158300.0],["2026-04-16",57.75,58.26,55.5,56.23,1426500.0],["2026-04-17",58.33,61.61,57.88,59.81,1520500.0],["2026-04-20",59.72,62.09,58.99,61.88,1033400.0],["2026-04-21",63.14,65.1,62.12,62.61,1658200.0],["2026-04-22",63.9,66.06,62.92,63.2,2022900.0],["2026-04-23",62.66,62.99,56.86,58.85,1740200.0],["2026-04-24",59.62,61.77,58.52,60.94,945000.0],["2026-04-27",61.83,62.5,59.66,61.0,1080400.0],["2026-04-28",60.23,60.84,58.56,59.15,815100.0],["2026-04-29",58.58,58.92,56.12,56.7,1029300.0],["2026-04-30",57.5,60.6,56.74,58.45,1552600.0],["2026-05-01",58.8,60.95,57.72,60.4,2719000.0],["2026-05-04",59.2,59.99,56.01,56.19,2575800.0],["2026-05-05",58.32,60.44,55.67,56.7,1637600.0],["2026-05-06",57.06,60.58,57.0,59.53,1446500.0],["2026-05-07",59.25,59.6,57.68,58.54,1550700.0],["2026-05-08",58.69,59.0,56.0,56.85,1090500.0],["2026-05-11",57.08,57.65,55.6,56.21,1146300.0],["2026-05-12",56.12,57.63,54.0,55.95,1143500.0],["2026-05-13",55.3,56.08,52.75,54.39,985000.0],["2026-05-14",54.87,56.14,52.88,52.95,915200.0],["2026-05-15",51.31,52.65,48.0,49.17,2577700.0],["2026-05-18",50.47,52.34,48.8,49.79,1144500.0],["2026-05-19",49.29,50.26,48.03,49.5,870400.0],["2026-05-20",50.29,55.13,48.85,53.66,2111700.0],["2026-05-21",52.61,59.32,51.8,58.84,2027300.0],["2026-05-22",58.53,61.95,56.38,60.57,1617900.0],["2026-05-26",61.04,65.6,60.6,64.87,1600000.0],["2026-05-27",65.68,66.94,63.74,64.17,1305800.0],["2026-05-28",64.1,69.2,63.0,69.03,2263700.0],["2026-05-29",69.09,71.04,66.64,66.87,2132700.0],["2026-06-01",66.87,68.14,63.99,67.86,1294900.0],["2026-06-02",66.94,70.29,66.94,70.15,1087700.0],["2026-06-03",69.81,72.99,68.83,72.33,1431500.0],["2026-06-04",73.02,80.5,72.08,73.93,2041500.0],["2026-06-05",72.34,73.7,68.29,69.22,2474200.0],["2026-06-08",70.71,70.82,68.07,70.04,1395100.0],["2026-06-09",71.46,73.44,66.43,70.06,1797000.0],["2026-06-10",69.4,71.77,67.24,67.77,1145200.0],["2026-06-11",69.2,74.28,68.45,74.05,2742800.0],["2026-06-12",75.02,78.28,75.01,76.17,2612100.0],["2026-06-15",79.35,82.99,77.29,80.79,2642800.0],["2026-06-16",81.02,86.94,80.63,84.95,2482200.0],["2026-06-17",84.95,88.46,81.62,82.87,1823600.0],["2026-06-18",85.67,87.77,84.13,87.56,3938500.0],["2026-06-22",88.3,89.71,84.05,85.17,2354400.0],["2026-06-23",82.29,87.54,81.55,85.0,1768400.0],["2026-06-24",86.16,93.8,85.5,91.35,2603000.0],["2026-06-25",93.14,98.4,91.88,96.65,2784600.0],["2026-06-26",95.4,104.23,94.79,99.84,4275500.0],["2026-06-29",100.0,101.08,96.32,98.36,1658600.0],["2026-06-30",98.03,103.22,97.12,102.88,1988900.0],["2026-07-01",101.16,104.65,99.91,102.25,1501600.0],["2026-07-02",103.85,105.47,97.52,99.24,1523900.0],["2026-07-06",96.8,104.4,95,99.93,1446561.93062],["2026-07-07",99.78,101.3099,89.1,91.03,2603870.215138],["2026-07-08",90.08,91.98,87.57,89.38,1722805.789775],["2026-07-09",91,96.4069,90.84,93.67,1263267.005754],["2026-07-10",93.74,94.675,88.11,90.635,1352975.022143],["2026-07-13",90.49,92.79,89.125,90.35,850167.63954],["2026-07-14",94.53,94.685,91.43,92.53,1292112.246821],["2026-07-15",92.55,94.195,90.2142,92.61,1194902.350925],["2026-07-16",92.47,93.783,88.64,91.23,1723525.761897],["2026-07-17",87.6,93.95,85.02,93.85,1161877.400685],["2026-07-20",96.1599,96.76,87.32,87.45,930197.281695],["2026-07-21",87.83,96.13,85.2,95.86,914068.935019],["2026-07-22",95.71,96.15,92.7,94.21,1089678.112057],["2026-07-23",93.01,97.45,92.37,92.44,1211401.379645],["2026-07-24",93.69,94.5,88.86,90.27,1044783.821788],["2026-07-27",93.5,95.31,85,86.54,1347499.264305],["2026-07-28",85.45,88.645,82.92,88.55,1404534.851765],["2026-07-29",87.41,89.186,82.8,85.47,1459922.801216],["2026-07-30",87.75,91.915,86.495,91.33,1656477.64148],["2026-07-31",93.068,93.57,88.3001,91.55,1494174.676347],["2026-08-03",81.595,102.34,80.59,101.06,2936322.468893],["2026-08-04",106.58,106.58,98.89,99.445,1245668.86291],["2026-08-05",104.5,115.56,104.49,115.01,3293454.97586],["2026-08-06",113.76,113.76,108.62,109.08,1832527.490494],["2026-08-07",110.89,118.32,109.2601,115.67,1561522.233967],["2026-08-10",113.56,124.3,113.18,123.73,808475.220385],["2026-08-11",125.625,125.625,120.65,123.12,1055783.114326],["2026-08-12",123.96,125.38,120.5,125.21,1605950.736036],["2026-08-13",126.22,126.4,122.14,125.29,912156.437992],["2026-08-14",124.09,124.7052,118.44,118.57,1140576.027853]]}