{"t":"VIR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-10-11",16.15,16.5,13.85,14.02,3047200.0],["2019-10-14",14.5,14.85,13.52,13.79,690900.0],["2019-10-15",13.8,14.42,13.59,14.26,146800.0],["2019-10-16",14.72,14.8,14.04,14.8,190800.0],["2019-10-17",14.71,15.22,14.04,14.22,360500.0],["2019-10-18",14.25,14.579,13.391,13.66,206200.0],["2019-10-21",13.73,14.46,13.73,14.41,286000.0],["2019-10-22",14.31,14.58,13.76,14.37,300800.0],["2019-10-23",14.3,14.59,14.26,14.5,135800.0],["2019-10-24",14.4,14.5,14.05,14.3,241600.0],["2019-10-25",14.32,14.8,14.095,14.64,189700.0],["2019-10-28",14.65,15.4,14.39,15.15,189400.0],["2019-10-29",15.11,15.4,14.65,14.81,92000.0],["2019-10-30",14.97,14.97,14.22,14.43,179700.0],["2019-10-31",14.45,14.52,13.84,14.1,109900.0],["2019-11-01",14.1,15.01,14.1,15.0,93700.0],["2019-11-04",15.15,15.79,14.69,15.75,126800.0],["2019-11-05",15.92,16.2,15.79,15.85,250700.0],["2019-11-06",15.89,16.13,14.44,14.63,145000.0],["2019-11-07",14.74,15.25,14.1,14.53,192600.0],["2019-11-08",14.52,14.77,13.68,13.83,169200.0],["2019-11-11",13.86,13.99,13.07,13.27,85300.0],["2019-11-12",13.21,13.77,13.12,13.15,171500.0],["2019-11-13",13.2,13.425,13.0,13.06,77300.0],["2019-11-14",13.01,13.25,13.01,13.1,72700.0],["2019-11-15",13.02,13.085,12.72,13.02,109400.0],["2019-11-18",12.92,13.08,12.63,12.85,67600.0],["2019-11-19",12.87,13.1,12.76,12.85,64900.0],["2019-11-20",12.77,13.121,12.34,12.47,80700.0],["2019-11-21",12.42,13.01,12.42,12.81,89300.0],["2019-11-22",12.72,13.2,12.53,12.79,35100.0],["2019-11-25",12.92,13.125,12.28,12.37,54700.0],["2019-11-26",12.45,12.55,11.65,11.83,127600.0],["2019-11-27",11.94,12.1,11.83,11.9,101100.0],["2019-11-29",11.93,12.142,11.86,11.95,56800.0],["2019-12-02",11.99,13.415,11.99,13.2,184600.0],["2019-12-03",13.12,13.49,12.9,13.07,111500.0],["2019-12-04",13.2,13.826,12.75,13.6,135800.0],["2019-12-05",13.63,13.91,12.94,13.02,91000.0],["2019-12-06",13.14,13.69,12.48,12.62,178800.0],["2019-12-09",12.54,13.21,12.4,12.88,130600.0],["2019-12-10",13.0,13.36,12.76,12.76,168200.0],["2019-12-11",12.78,13.173,12.72,12.94,89400.0],["2019-12-12",12.94,13.29,12.775,12.98,119500.0],["2019-12-13",12.96,14.1,12.89,13.66,152000.0],["2019-12-16",13.69,13.97,12.5,12.52,133600.0],["2019-12-17",12.52,12.999,12.3,12.57,151800.0],["2019-12-18",12.57,12.79,12.3,12.38,66400.0],["2019-12-19",12.29,12.8,12.273,12.37,64300.0],["2019-12-20",12.4,13.39,12.27,12.27,803900.0],["2019-12-23",12.34,13.07,12.31,12.53,129100.0],["2019-12-24",12.55,12.975,12.53,12.62,22300.0],["2019-12-26",12.66,13.1,12.63,12.68,72300.0],["2019-12-27",12.83,13.24,12.35,12.37,285800.0],["2019-12-30",12.41,12.638,12.08,12.12,106400.0],["2019-12-31",12.14,12.98,12.01,12.575,241400.0],["2020-01-02",12.56,12.942,12.01,12.15,142200.0],["2020-01-03",12.2,12.38,12.0,12.04,103700.0],["2020-01-06",12.13,12.31,12.04,12.19,89500.0],["2020-01-07",12.15,12.59,12.075,12.18,88100.0],["2020-01-08",12.15,12.595,12.15,12.43,79400.0],["2020-01-09",12.58,12.7,12.37,12.64,43000.0],["2020-01-10",12.73,13.12,12.567,12.84,98800.0],["2020-01-13",12.96,13.4,12.8,13.22,124300.0],["2020-01-14",13.35,14.6,13.134,14.55,157600.0],["2020-01-15",14.66,15.3,14.25,15.26,106800.0],["2020-01-16",15.82,17.295,15.44,17.17,269500.0],["2020-01-17",17.5,18.54,16.17,16.38,309500.0],["2020-01-21",16.4,16.659,16.005,16.47,117800.0],["2020-01-22",16.48,17.102,16.12,16.49,36500.0],["2020-01-23",18.25,18.46,16.4,16.98,267700.0],["2020-01-24",17.42,20.16,17.0,19.95,440100.0],["2020-01-27",25.93,27.475,23.0,24.775,2687400.0],["2020-01-28",24.05,24.2,19.6,21.31,764000.0],["2020-01-29",20.63,26.29,20.21,22.47,2146300.0],["2020-01-30",23.34,25.236,21.355,23.53,1215800.0],["2020-01-31",25.25,29.0,24.3,26.63,1751500.0],["2020-02-03",26.9,27.5,21.9,22.805,1199500.0],["2020-02-04",20.69,22.08,20.51,21.24,749200.0],["2020-02-05",20.52,21.24,20.28,20.92,296400.0],["2020-02-06",20.1,20.97,18.87,19.23,385700.0],["2020-02-07",18.74,20.86,18.65,20.47,349900.0],["2020-02-10",20.86,20.86,19.305,20.02,202500.0],["2020-02-11",20.0,20.122,18.0,18.24,304400.0],["2020-02-12",19.13,19.8,18.515,18.99,264000.0],["2020-02-13",19.28,19.88,17.02,17.06,380700.0],["2020-02-14",17.11,18.15,17.11,17.38,278100.0],["2020-02-18",17.82,18.0,17.16,17.53,193100.0],["2020-02-19",17.62,17.855,16.78,17.1,177900.0],["2020-02-20",16.88,17.26,16.638,16.91,107000.0],["2020-02-21",16.91,17.0,16.09,16.26,159400.0],["2020-02-24",18.0,20.23,17.03,18.96,740700.0],["2020-02-25",20.62,21.73,19.0,21.73,744200.0],["2020-02-26",23.29,36.5,23.26,34.975,3955900.0],["2020-02-27",68.99,75.0,38.11,60.2,6588600.0],["2020-02-28",71.15,71.96,38.3,46.5,3336900.0],["2020-03-02",39.53,47.0,38.26,45.0,813200.0],["2020-03-03",38.7,41.5,36.082,40.97,892200.0],["2020-03-04",42.0,47.49,41.52,44.9,1067500.0],["2020-03-05",45.72,46.64,43.02,43.78,426900.0],["2020-03-06",42.55,46.0,42.15,45.7,474000.0],["2020-03-09",49.19,49.77,36.08,39.0,841700.0],["2020-03-10",37.9,37.99,27.414,29.91,818100.0],["2020-03-11",33.55,40.99,30.52,33.77,1450900.0],["2020-03-12",40.0,41.5,34.25,37.6,1665000.0],["2020-03-13",37.54,43.66,33.1,43.66,1117700.0],["2020-03-16",36.25,49.0,34.15,45.76,917500.0],["2020-03-17",47.07,53.76,43.03,50.26,1095000.0],["2020-03-18",49.16,54.0,45.0,49.18,809800.0],["2020-03-19",47.5,48.0,37.0,42.81,911500.0],["2020-03-20",43.3,43.59,36.0,39.76,688000.0],["2020-03-23",39.94,39.94,35.0,36.61,410200.0],["2020-03-24",35.32,36.597,31.0,32.75,681100.0],["2020-03-25",37.0,37.395,30.195,30.75,911400.0],["2020-03-26",31.37,32.0,29.01,32.0,505700.0],["2020-03-27",32.5,37.49,31.01,34.3,975000.0],["2020-03-30",36.5,36.5,32.01,35.5,718900.0],["2020-03-31",35.47,35.6,32.95,34.27,344600.0],["2020-04-01",33.05,34.49,29.52,29.77,594200.0],["2020-04-02",29.96,30.4,27.12,29.26,578700.0],["2020-04-03",29.0,30.97,27.73,29.0,408100.0],["2020-04-06",36.5,39.88,32.15,36.7,3706300.0],["2020-04-07",36.5,36.7,31.15,32.09,1355800.0],["2020-04-08",31.0,31.42,28.0,29.1,3502600.0],["2020-04-09",29.86,29.95,28.8,29.5,1888500.0],["2020-04-13",31.4,31.4,29.01,29.9,1361300.0],["2020-04-14",29.75,29.98,29.139,29.5,1326500.0],["2020-04-15",29.06,30.058,28.67,29.27,1036400.0],["2020-04-16",29.2,29.969,28.75,29.33,1049800.0],["2020-04-17",29.63,29.64,28.184,29.35,1756100.0],["2020-04-20",29.23,31.86,29.04,31.0,1833100.0],["2020-04-21",32.0,32.0,28.81,30.55,1523700.0],["2020-04-22",30.55,30.99,29.61,30.08,1039500.0],["2020-04-23",29.55,31.4,29.55,31.15,1580200.0],["2020-04-24",31.25,34.26,29.88,32.61,1788700.0],["2020-04-27",34.03,35.18,33.01,33.05,1424200.0],["2020-04-28",33.34,34.05,31.6,32.72,931700.0],["2020-04-29",33.1,33.45,30.04,30.1,1627700.0],["2020-04-30",30.06,30.55,29.0,30.51,1083400.0],["2020-05-01",29.64,30.34,27.505,27.89,947700.0],["2020-05-04",28.25,30.88,28.01,29.8,1226900.0],["2020-05-05",30.0,30.29,29.29,29.95,587600.0],["2020-05-06",29.67,30.07,28.5,29.2,560100.0],["2020-05-07",28.38,30.065,28.27,29.87,637900.0],["2020-05-08",29.84,30.968,29.18,30.79,528100.0],["2020-05-11",30.69,31.75,29.6,31.31,867800.0],["2020-05-12",32.18,32.27,29.91,30.26,1089500.0],["2020-05-13",30.81,31.3,29.051,30.71,1106000.0],["2020-05-14",30.01,31.38,29.17,31.15,1146500.0],["2020-05-15",30.21,31.7,29.72,30.35,684900.0],["2020-05-18",33.45,42.4,33.02,40.1,5560600.0],["2020-05-19",38.81,40.1,33.5,33.98,2350300.0],["2020-05-20",35.72,40.0,34.61,39.91,2695400.0],["2020-05-21",39.45,39.91,35.5,37.06,1961500.0],["2020-05-22",37.11,37.3,32.71,33.69,2590900.0],["2020-05-26",34.74,35.45,32.65,33.67,1474900.0],["2020-05-27",32.74,32.92,30.01,32.2,1594200.0],["2020-05-28",31.07,32.81,31.02,31.56,922500.0],["2020-05-29",31.88,34.22,31.3,34.18,1352500.0],["2020-06-01",34.0,35.95,33.84,35.35,1558400.0],["2020-06-02",35.62,37.09,34.51,37.03,1349200.0],["2020-06-03",36.66,36.66,33.25,33.42,2022700.0],["2020-06-04",33.74,34.875,33.31,34.01,740800.0],["2020-06-05",33.19,33.86,32.1,33.21,940300.0],["2020-06-08",34.26,36.45,33.11,35.94,2455600.0],["2020-06-09",35.65,37.18,34.66,34.77,1007700.0],["2020-06-10",35.0,35.99,34.67,34.73,841400.0],["2020-06-11",34.26,35.89,33.05,33.55,1186800.0],["2020-06-12",33.95,34.63,32.699,34.22,784600.0],["2020-06-15",34.17,35.963,33.83,35.63,1125600.0],["2020-06-16",36.0,36.52,34.37,36.38,1120200.0],["2020-06-17",36.46,37.98,36.11,37.08,980500.0],["2020-06-18",35.34,37.99,35.07,37.32,896500.0],["2020-06-19",37.71,42.08,37.57,41.46,2736000.0],["2020-06-22",41.03,42.89,36.08,38.89,2812400.0],["2020-06-23",39.2,41.76,38.196,40.29,1331500.0],["2020-06-24",40.37,48.42,40.185,47.86,3221600.0],["2020-06-25",47.92,50.75,43.752,45.09,3072000.0],["2020-06-26",44.09,44.245,38.085,38.83,7527500.0],["2020-06-29",38.15,38.47,35.56,36.32,1731000.0],["2020-06-30",36.59,41.42,35.83,40.97,2059600.0],["2020-07-01",38.65,39.71,37.03,39.6,1262800.0],["2020-07-02",39.5,41.17,38.4,40.32,993000.0],["2020-07-06",38.8,41.38,38.716,41.02,1128400.0],["2020-07-07",41.25,44.75,41.02,44.35,1187400.0],["2020-07-08",45.0,48.25,44.5,46.07,3065600.0],["2020-07-09",46.59,48.4,44.8,47.2,1231500.0],["2020-07-10",47.47,49.0,46.45,48.71,1104400.0],["2020-07-13",49.6,51.49,49.6,50.22,2083400.0],["2020-07-14",50.08,50.33,47.13,49.58,947500.0],["2020-07-15",50.0,52.31,48.29,50.67,1136000.0],["2020-07-16",50.33,51.7,47.5,49.23,1077400.0],["2020-07-17",49.5,53.31,49.39,51.38,1305500.0],["2020-07-20",52.55,54.22,50.54,51.7,908700.0],["2020-07-21",52.0,53.35,51.02,52.14,646800.0],["2020-07-22",52.15,52.81,49.12,49.64,831800.0],["2020-07-23",49.99,51.44,48.56,49.09,482500.0],["2020-07-24",47.27,48.47,46.28,48.06,626300.0],["2020-07-27",48.63,49.19,47.11,47.74,745500.0],["2020-07-28",48.0,48.49,47.32,48.04,457900.0],["2020-07-29",48.23,48.915,45.66,47.47,487600.0],["2020-07-30",46.94,48.33,46.19,47.06,561000.0],["2020-07-31",47.5,48.09,45.29,47.76,708900.0],["2020-08-03",47.93,49.85,46.905,49.52,505000.0],["2020-08-04",50.0,50.81,48.84,50.6,358000.0],["2020-08-05",51.0,52.75,49.31,50.65,1498900.0],["2020-08-06",51.0,52.39,49.54,50.16,454500.0],["2020-08-07",50.08,52.16,49.75,52.03,456800.0],["2020-08-10",52.52,54.005,51.52,53.2,611900.0],["2020-08-11",52.99,53.78,48.92,52.66,1064100.0],["2020-08-12",52.21,55.0,50.602,52.87,831000.0],["2020-08-13",52.51,54.29,52.4,52.75,483500.0],["2020-08-14",52.52,53.24,51.67,52.74,777400.0],["2020-08-17",52.74,53.85,52.29,53.6,629300.0],["2020-08-18",53.79,54.93,52.615,52.95,457700.0],["2020-08-19",53.03,53.273,49.46,50.43,1292800.0],["2020-08-20",50.07,53.24,49.85,51.89,1039200.0],["2020-08-21",51.99,52.87,51.3,52.86,749400.0],["2020-08-24",53.01,53.1,42.84,42.95,1745800.0],["2020-08-25",45.0,45.012,41.53,42.15,850200.0],["2020-08-26",42.04,44.626,42.04,43.66,674600.0],["2020-08-27",43.66,43.805,39.77,41.1,1030700.0],["2020-08-28",42.23,42.83,40.29,41.64,597400.0],["2020-08-31",43.73,44.0,39.4,40.48,1422000.0],["2020-09-01",39.49,40.23,31.59,33.89,2461100.0],["2020-09-02",33.88,34.344,31.01,33.38,1643700.0],["2020-09-03",33.35,33.36,31.0,31.03,1451300.0],["2020-09-04",30.21,30.775,28.01,28.57,1500300.0],["2020-09-08",28.28,31.46,27.88,28.68,2971000.0],["2020-09-09",29.3,31.54,28.87,30.17,1591000.0],["2020-09-10",30.17,31.63,27.155,28.28,1605500.0],["2020-09-11",29.63,30.75,27.34,28.38,1087200.0],["2020-09-14",30.59,33.375,30.5,31.87,1502800.0],["2020-09-15",32.38,32.74,30.46,30.81,938200.0],["2020-09-16",31.03,33.55,30.73,32.96,2232200.0],["2020-09-17",32.36,34.08,31.29,32.01,1815800.0],["2020-09-18",32.1,33.25,31.41,32.72,5175800.0],["2020-09-21",32.47,33.36,30.55,32.0,1621600.0],["2020-09-22",31.75,33.0,30.638,32.89,1738000.0],["2020-09-23",32.86,33.93,32.47,33.43,670900.0],["2020-09-24",32.16,33.32,31.66,32.28,815300.0],["2020-09-25",32.06,35.96,31.96,35.91,710700.0],["2020-09-28",35.9,36.87,34.71,36.17,610000.0],["2020-09-29",36.0,38.49,35.9,37.73,628000.0],["2020-09-30",37.69,38.28,33.63,34.33,1506900.0],["2020-10-01",34.99,35.29,33.9,34.75,578600.0],["2020-10-02",34.28,35.33,32.89,33.33,695400.0],["2020-10-05",34.99,39.241,34.93,39.11,1089900.0],["2020-10-06",42.79,42.94,40.2,41.5,2965200.0],["2020-10-07",42.36,42.6,40.543,41.95,926300.0],["2020-10-08",42.23,42.82,40.57,41.7,721400.0],["2020-10-09",41.4,41.72,39.76,40.89,826500.0],["2020-10-12",40.9,43.47,40.53,43.38,684800.0],["2020-10-13",42.98,43.98,41.25,42.86,653200.0],["2020-10-14",42.76,43.0,40.3,41.09,576300.0],["2020-10-15",41.46,42.14,40.08,41.58,521500.0],["2020-10-16",41.5,41.74,39.39,39.44,709700.0],["2020-10-19",38.56,39.13,36.08,36.59,1440200.0],["2020-10-20",36.6,37.12,35.34,35.46,1042800.0],["2020-10-21",36.54,37.17,33.9,34.57,796300.0],["2020-10-22",36.7,38.43,36.558,37.27,1260700.0],["2020-10-23",37.45,37.5,33.66,34.71,1420100.0],["2020-10-26",34.83,36.14,34.255,35.77,855800.0],["2020-10-27",36.0,36.04,34.22,35.53,889000.0],["2020-10-28",34.92,35.2,32.81,33.09,761400.0],["2020-10-29",33.37,34.3,32.33,33.83,676300.0],["2020-10-30",33.51,33.51,30.35,31.44,981600.0],["2020-11-02",31.53,31.93,30.45,30.74,604300.0],["2020-11-03",31.0,31.98,29.22,31.55,754900.0],["2020-11-04",32.0,32.42,30.85,31.84,860100.0],["2020-11-05",32.17,32.2,30.61,31.32,948900.0],["2020-11-06",30.84,33.11,30.12,32.44,640000.0],["2020-11-09",29.85,29.96,25.5,25.51,3523000.0],["2020-11-10",26.307,27.23,25.74,25.84,1536300.0],["2020-11-11",25.9,28.19,25.84,27.61,1176700.0],["2020-11-12",27.73,28.5,26.81,27.36,1111800.0],["2020-11-13",28.64,28.95,26.92,26.98,777700.0],["2020-11-16",26.278,26.9,25.43,26.74,1064400.0],["2020-11-17",26.62,27.28,26.01,27.17,488100.0],["2020-11-18",27.1,27.99,26.44,27.49,772700.0],["2020-11-19",27.5,29.45,27.28,28.72,863500.0],["2020-11-20",28.59,29.44,28.41,29.02,492600.0],["2020-11-23",29.08,29.2,27.82,27.91,537900.0],["2020-11-24",27.9,27.9,26.76,27.2,574500.0],["2020-11-25",27.11,29.065,27.024,28.41,539700.0],["2020-11-27",28.65,30.35,28.52,29.64,439500.0],["2020-11-30",29.56,32.83,29.18,31.88,1599100.0],["2020-12-01",32.56,32.56,29.76,31.23,1295200.0],["2020-12-02",30.94,31.69,30.51,30.96,427400.0],["2020-12-03",30.3,32.4,30.15,31.5,432200.0],["2020-12-04",31.593,31.93,30.97,31.41,447500.0],["2020-12-07",32.2,32.5,30.75,31.08,693500.0],["2020-12-08",31.64,31.98,30.77,31.34,571400.0],["2020-12-09",32.1,32.11,28.33,29.43,783500.0],["2020-12-10",29.55,32.24,29.55,32.15,589500.0],["2020-12-11",31.89,33.48,31.5,32.13,611700.0],["2020-12-14",32.15,32.96,31.7,32.62,532000.0],["2020-12-15",32.83,34.11,32.39,33.01,539400.0],["2020-12-16",32.84,32.84,30.76,31.09,593300.0],["2020-12-17",31.37,32.98,31.01,32.56,575200.0],["2020-12-18",32.83,33.3,30.41,30.71,5362400.0],["2020-12-21",30.52,31.14,29.295,30.95,957500.0],["2020-12-22",30.81,32.08,30.18,30.27,562600.0],["2020-12-23",30.21,31.525,29.64,31.39,620700.0],["2020-12-24",30.78,31.5,29.14,29.54,317600.0],["2020-12-28",29.83,30.19,28.01,28.11,539600.0],["2020-12-29",28.42,28.93,27.27,28.58,654700.0],["2020-12-30",28.87,29.65,27.84,28.17,677200.0],["2020-12-31",28.03,28.1,26.61,26.78,738600.0],["2021-01-04",27.46,27.46,25.31,26.75,1001200.0],["2021-01-05",26.63,26.69,25.43,26.34,998200.0],["2021-01-06",26.19,27.38,25.92,26.52,840500.0],["2021-01-07",26.51,29.88,26.51,29.54,1046300.0],["2021-01-08",29.75,30.81,27.46,27.82,1105700.0],["2021-01-11",27.8,28.72,27.04,28.26,510900.0],["2021-01-12",28.8,33.49,27.78,32.05,4202300.0],["2021-01-13",32.0,36.0,31.87,35.55,2013400.0],["2021-01-14",35.72,36.54,34.06,36.49,1324900.0],["2021-01-15",36.56,39.56,36.55,39.31,1703900.0],["2021-01-19",39.06,41.56,37.74,38.96,1446700.0],["2021-01-20",40.74,43.755,39.75,43.37,1458100.0],["2021-01-21",44.0,44.85,40.3,42.4,1569300.0],["2021-01-22",41.27,42.94,40.28,40.53,1059200.0],["2021-01-25",41.07,44.43,40.684,44.39,1109600.0],["2021-01-26",45.0,78.28,44.6,77.38,11524200.0],["2021-01-27",71.866,141.01,70.288,83.07,12404900.0],["2021-01-28",82.81,83.0,49.86,58.73,6500900.0],["2021-01-29",66.3,74.74,61.86,64.54,3929900.0],["2021-02-01",66.9,75.38,65.11,66.45,2041500.0],["2021-02-02",67.16,67.49,57.06,59.9,1759900.0],["2021-02-03",60.0,67.98,58.112,65.79,1187100.0],["2021-02-04",65.3,67.9,63.42,64.75,720300.0],["2021-02-05",65.5,68.857,62.75,66.72,781800.0],["2021-02-08",67.5,75.42,64.5,75.2,1028900.0],["2021-02-09",73.5,77.24,69.795,77.17,1045900.0],["2021-02-10",76.83,81.7,72.86,73.85,1207400.0],["2021-02-11",73.96,77.49,71.12,71.97,796400.0],["2021-02-12",70.5,71.39,68.01,69.71,595600.0],["2021-02-16",70.48,71.35,66.58,67.38,652600.0],["2021-02-17",73.04,81.48,69.53,80.03,2602100.0],["2021-02-18",76.28,83.5,69.21,69.73,1534800.0],["2021-02-19",71.0,76.78,70.05,76.58,968900.0],["2021-02-22",75.2,79.67,68.5,68.77,843200.0],["2021-02-23",67.9,68.256,59.53,63.85,1203000.0],["2021-02-24",64.01,65.8,62.187,65.39,563600.0],["2021-02-25",69.51,73.29,61.05,64.11,1257700.0],["2021-02-26",60.82,63.84,56.75,62.63,952900.0],["2021-03-01",63.72,67.64,62.84,66.73,768100.0],["2021-03-02",66.5,66.66,56.99,57.74,1243300.0],["2021-03-03",41.0,44.44,37.37,41.78,7321700.0],["2021-03-04",39.585,40.35,35.0,39.67,2459600.0],["2021-03-05",38.54,45.62,38.49,45.18,2131200.0],["2021-03-08",44.53,45.5,42.17,42.4,1669700.0],["2021-03-09",44.32,47.6,44.07,44.87,1131900.0],["2021-03-10",46.05,48.2,44.1,46.82,1069500.0],["2021-03-11",67.69,68.2,55.0,61.83,9393200.0],["2021-03-12",57.68,57.69,52.25,52.82,3191000.0],["2021-03-15",54.0,54.2,48.871,52.1,1366400.0],["2021-03-16",52.54,55.369,51.57,53.0,1048700.0],["2021-03-17",52.33,57.39,51.34,57.33,1076600.0],["2021-03-18",55.86,58.34,51.57,51.75,794000.0],["2021-03-19",52.14,55.295,52.14,53.67,2458700.0],["2021-03-22",53.65,55.82,52.6,54.86,419900.0],["2021-03-23",54.07,54.92,51.4,52.42,499300.0],["2021-03-24",53.0,53.51,48.68,48.87,510700.0],["2021-03-25",47.94,53.079,47.11,52.7,1109900.0],["2021-03-26",53.37,54.2,49.563,51.53,721300.0],["2021-03-29",50.78,51.3,48.23,48.38,550200.0],["2021-03-30",48.49,48.91,46.6,47.77,556000.0],["2021-03-31",48.53,51.66,47.696,51.27,663400.0],["2021-04-01",52.11,52.55,48.0,49.57,850800.0],["2021-04-05",48.93,50.31,46.91,48.57,612600.0],["2021-04-06",47.7,49.41,46.67,46.95,566200.0],["2021-04-07",47.065,47.9,44.81,45.55,638100.0],["2021-04-08",45.86,46.22,43.91,44.82,866500.0],["2021-04-09",44.3,44.3,42.535,43.13,504800.0],["2021-04-12",44.66,47.16,42.86,43.12,746000.0],["2021-04-13",43.45,45.675,43.14,44.88,621300.0],["2021-04-14",45.74,46.17,44.53,45.55,841400.0],["2021-04-15",45.72,47.0,43.8,45.04,741200.0],["2021-04-16",44.83,46.635,43.601,46.38,462500.0],["2021-04-19",47.5,49.23,46.16,47.22,704000.0],["2021-04-20",47.53,49.19,46.605,48.46,1064600.0],["2021-04-21",47.93,48.11,45.64,47.95,842300.0],["2021-04-22",47.88,50.805,47.88,49.84,642500.0],["2021-04-23",49.3,50.697,47.552,48.91,917700.0],["2021-04-26",49.39,51.21,48.147,51.0,618200.0],["2021-04-27",51.0,51.08,48.51,49.12,564500.0],["2021-04-28",48.59,51.04,48.25,49.38,455200.0],["2021-04-29",49.62,49.67,47.43,47.83,371400.0],["2021-04-30",47.33,49.6,46.75,47.74,414500.0],["2021-05-03",48.22,48.61,45.86,46.33,554200.0],["2021-05-04",46.03,46.072,43.82,44.57,643500.0],["2021-05-05",44.62,45.59,42.39,43.42,473600.0],["2021-05-06",42.49,42.6,39.64,41.61,1066500.0],["2021-05-07",42.96,44.225,41.62,42.97,526200.0],["2021-05-10",42.1,42.2,38.44,38.75,693300.0],["2021-05-11",36.21,40.0,35.81,39.74,599000.0],["2021-05-12",39.0,40.98,38.84,39.11,618000.0],["2021-05-13",39.46,41.11,38.305,39.55,416200.0],["2021-05-14",39.95,42.88,39.95,42.21,556100.0],["2021-05-17",42.1,44.78,41.58,44.69,473700.0],["2021-05-18",45.03,45.765,43.87,44.17,656700.0],["2021-05-19",43.55,45.17,42.65,43.97,562100.0],["2021-05-20",44.22,45.15,43.15,45.15,485900.0],["2021-05-21",45.94,46.0,44.25,45.28,338200.0],["2021-05-24",45.37,45.645,43.11,43.39,474200.0],["2021-05-25",43.97,45.89,43.97,44.74,423400.0],["2021-05-26",45.21,46.0,43.89,45.76,451100.0],["2021-05-27",47.68,47.823,42.249,43.2,3214300.0],["2021-05-28",42.88,44.24,41.33,41.91,913500.0],["2021-06-01",42.73,43.09,41.17,41.61,574300.0],["2021-06-02",41.7,45.17,41.05,44.48,1227200.0],["2021-06-03",43.58,46.37,43.58,45.99,952600.0],["2021-06-04",44.78,46.66,44.271,44.94,555700.0],["2021-06-07",45.41,48.29,45.11,47.42,826600.0],["2021-06-08",47.38,47.71,44.72,46.38,605200.0],["2021-06-09",46.73,47.68,46.19,46.51,429900.0],["2021-06-10",46.01,47.1,45.1,46.43,405500.0],["2021-06-11",46.28,46.41,45.19,45.53,357400.0],["2021-06-14",45.0,46.83,44.045,45.54,637700.0],["2021-06-15",45.29,46.2,43.15,43.74,581000.0],["2021-06-16",43.81,45.79,42.83,44.45,515900.0],["2021-06-17",44.26,45.19,43.025,43.82,772000.0],["2021-06-18",43.13,46.66,43.061,46.15,1770600.0],["2021-06-21",46.38,49.29,45.43,49.11,982300.0],["2021-06-22",48.73,49.947,47.28,47.67,1093000.0],["2021-06-23",47.51,48.57,46.08,47.1,638400.0],["2021-06-24",47.68,49.79,47.16,49.59,706300.0],["2021-06-25",49.33,50.0,45.2,45.51,1886000.0],["2021-06-28",46.4,48.35,45.76,46.87,578000.0],["2021-06-29",46.63,47.96,45.95,46.56,494200.0],["2021-06-30",46.61,47.42,46.03,47.28,405300.0],["2021-07-01",46.6,47.28,43.36,43.53,923400.0],["2021-07-02",43.72,43.73,41.0,41.63,758600.0],["2021-07-06",42.0,42.1,40.57,41.31,430400.0],["2021-07-07",41.09,41.51,38.11,38.3,916600.0],["2021-07-08",37.6,39.73,37.08,38.77,962800.0],["2021-07-09",39.0,39.6,38.17,39.01,513700.0],["2021-07-12",39.0,39.54,37.5,37.64,477100.0],["2021-07-13",36.72,37.91,36.19,36.25,957600.0],["2021-07-14",36.67,37.0,35.35,35.42,717300.0],["2021-07-15",35.45,36.41,35.0,36.27,506800.0],["2021-07-16",36.48,37.57,36.3,36.82,509100.0],["2021-07-19",36.49,39.11,36.11,38.71,769800.0],["2021-07-20",38.39,39.1,37.6,38.09,882900.0],["2021-07-21",38.05,38.05,36.92,37.2,754300.0],["2021-07-22",37.77,38.36,37.15,37.35,483900.0],["2021-07-23",37.35,37.409,36.1,36.89,458200.0],["2021-07-26",36.9,37.875,36.666,36.97,650900.0],["2021-07-27",36.72,37.54,36.025,36.44,692500.0],["2021-07-28",37.0,38.73,36.82,37.05,731400.0],["2021-07-29",37.99,37.99,36.08,36.39,479200.0],["2021-07-30",36.17,36.31,35.21,35.65,531300.0],["2021-08-02",35.76,36.987,35.33,35.86,532100.0],["2021-08-03",35.88,36.01,34.77,34.9,580700.0],["2021-08-04",35.0,38.659,34.61,37.1,2269400.0],["2021-08-05",38.69,39.24,37.27,37.71,1719400.0],["2021-08-06",40.0,40.1,37.58,38.32,804000.0],["2021-08-09",38.49,40.51,38.35,40.1,1887100.0],["2021-08-10",41.0,42.822,40.35,40.98,1146700.0],["2021-08-11",40.74,41.19,38.39,39.15,903100.0],["2021-08-12",39.46,42.69,39.45,41.88,1380600.0],["2021-08-13",42.11,45.26,41.52,42.39,1007900.0],["2021-08-16",42.0,43.52,41.07,42.82,737200.0],["2021-08-17",42.01,42.58,40.57,41.84,950400.0],["2021-08-18",42.55,49.1,41.8,46.25,3347100.0],["2021-08-19",45.47,47.0,43.9,45.13,1442800.0],["2021-08-20",44.98,47.125,44.56,46.47,808800.0],["2021-08-23",47.62,50.27,46.57,48.03,1500300.0],["2021-08-24",47.837,49.95,47.36,49.83,994000.0],["2021-08-25",49.8,50.09,48.53,49.31,895300.0],["2021-08-26",49.105,51.49,48.46,50.45,1020600.0],["2021-08-27",50.7,51.142,48.55,49.95,933900.0],["2021-08-30",52.157,52.31,49.65,49.86,818500.0],["2021-08-31",50.0,51.56,49.67,51.54,786400.0],["2021-09-01",50.45,50.89,46.87,47.5,1192300.0],["2021-09-02",47.88,50.3,47.01,49.64,899500.0],["2021-09-03",50.0,50.0,48.34,48.96,417100.0],["2021-09-07",49.0,51.079,48.85,49.68,575500.0],["2021-09-08",49.27,49.94,47.84,48.96,428300.0],["2021-09-09",48.67,50.3,48.51,49.51,396600.0],["2021-09-10",51.33,52.38,50.0,51.7,876400.0],["2021-09-13",51.0,51.53,48.96,49.87,750600.0],["2021-09-14",50.02,54.38,49.97,50.17,1226700.0],["2021-09-15",50.04,53.55,49.0,52.31,1208000.0],["2021-09-16",51.77,53.43,51.45,52.61,799500.0],["2021-09-17",53.11,54.6,51.92,54.54,1018300.0],["2021-09-20",53.66,54.15,49.11,49.7,983800.0],["2021-09-21",50.0,51.59,49.1,51.02,702100.0],["2021-09-22",49.44,49.55,44.72,45.99,1839800.0],["2021-09-23",46.11,46.18,42.34,44.69,1230200.0],["2021-09-24",43.235,45.724,43.1,43.82,760500.0],["2021-09-27",43.2,45.5,42.817,45.04,979500.0],["2021-09-28",43.78,43.79,42.52,42.87,589800.0],["2021-09-29",42.96,44.115,42.61,43.16,450000.0],["2021-09-30",43.43,45.68,43.39,43.52,821000.0],["2021-10-01",37.7,37.79,33.0,34.35,3340900.0],["2021-10-04",32.75,34.19,32.61,34.04,1094500.0],["2021-10-05",33.75,35.576,33.599,35.29,1036000.0],["2021-10-06",34.56,35.15,33.33,33.53,1110500.0],["2021-10-07",34.02,35.488,33.22,34.57,924200.0],["2021-10-08",34.28,37.25,34.28,37.03,746600.0],["2021-10-11",36.98,40.27,36.501,40.02,1170600.0],["2021-10-12",39.81,41.17,39.356,40.94,1049800.0],["2021-10-13",41.17,41.4,39.89,40.52,955600.0],["2021-10-14",41.01,41.031,40.07,40.23,533600.0],["2021-10-15",40.22,41.46,38.951,39.09,915900.0],["2021-10-18",38.79,39.47,38.465,38.8,569900.0],["2021-10-19",38.87,41.23,38.57,40.3,729700.0],["2021-10-20",39.78,40.35,39.46,39.73,345600.0],["2021-10-21",40.08,40.68,39.75,39.93,335100.0],["2021-10-22",39.7,40.27,39.0,40.21,419500.0],["2021-10-25",40.87,41.4,40.36,41.27,587600.0],["2021-10-26",41.35,41.37,39.7,40.29,450800.0],["2021-10-27",40.58,40.89,39.06,39.15,281200.0],["2021-10-28",39.05,40.19,38.34,38.61,653500.0],["2021-10-29",38.52,38.63,37.03,37.73,607300.0],["2021-11-01",37.73,38.48,36.9,37.0,751200.0],["2021-11-02",36.94,37.31,35.81,36.77,566800.0],["2021-11-03",36.51,37.5,36.13,36.8,1094100.0],["2021-11-04",36.69,37.34,36.2,36.68,556000.0],["2021-11-05",33.75,33.76,30.26,31.26,2561400.0],["2021-11-08",31.63,32.99,31.4,32.54,1388500.0],["2021-11-09",32.63,32.91,32.07,32.49,852300.0],["2021-11-10",32.18,34.095,31.98,32.24,1252300.0],["2021-11-11",32.4,33.589,32.32,33.06,456800.0],["2021-11-12",33.85,34.0,31.96,33.11,659000.0],["2021-11-15",32.96,34.11,32.59,32.89,884800.0],["2021-11-16",32.67,34.09,32.66,33.42,630300.0],["2021-11-17",35.905,37.34,33.1,33.65,2597100.0],["2021-11-18",33.86,34.83,31.25,31.69,1926800.0],["2021-11-19",31.75,33.19,31.75,32.75,557000.0],["2021-11-22",32.4,32.905,31.47,31.61,852200.0],["2021-11-23",31.15,31.34,29.5,30.97,989500.0],["2021-11-24",30.975,32.365,30.5,32.02,474700.0],["2021-11-26",37.055,38.34,35.97,36.0,3501600.0],["2021-11-29",39.16,43.5,38.3,40.48,3490100.0],["2021-11-30",45.32,52.85,43.55,47.42,7874200.0],["2021-12-01",43.807,49.75,41.1,46.97,3535000.0],["2021-12-02",52.52,52.62,44.5,45.94,3047100.0],["2021-12-03",45.875,49.49,43.86,44.31,2279200.0],["2021-12-06",42.55,43.54,38.14,38.39,1700900.0],["2021-12-07",39.63,43.04,39.15,42.98,1858400.0],["2021-12-08",41.92,42.88,39.84,41.89,1063400.0],["2021-12-09",41.18,43.849,41.18,42.26,742200.0],["2021-12-10",41.44,44.24,41.165,43.6,848300.0],["2021-12-13",43.47,46.23,43.47,44.49,793600.0],["2021-12-14",45.88,46.88,44.0,46.03,3614300.0],["2021-12-15",49.12,54.09,48.7,51.62,5898800.0],["2021-12-16",55.51,57.25,52.57,54.03,3900000.0],["2021-12-17",53.51,55.44,51.52,53.92,2587400.0],["2021-12-20",58.0,58.0,50.89,51.16,2662000.0],["2021-12-21",48.15,48.58,42.32,43.37,3699900.0],["2021-12-22",47.12,47.23,42.16,42.7,2641000.0],["2021-12-23",41.45,42.072,39.77,41.75,1379900.0],["2021-12-27",41.12,42.0,39.5,40.41,1041500.0],["2021-12-28",39.95,41.15,38.8,39.38,1170600.0],["2021-12-29",39.28,39.974,38.55,39.11,875500.0],["2021-12-30",38.62,40.72,38.52,40.62,676300.0],["2021-12-31",40.27,42.54,40.11,41.87,1196900.0],["2022-01-03",41.8,41.85,38.955,39.4,1234200.0],["2022-01-04",38.43,38.9,36.09,37.11,1912800.0],["2022-01-05",37.17,37.96,33.69,33.86,1190900.0],["2022-01-06",33.71,35.0,33.175,33.86,922000.0],["2022-01-07",33.86,34.85,32.6,33.63,963300.0],["2022-01-10",33.8,34.0,32.2,33.42,1466900.0],["2022-01-11",35.1,35.199,32.635,34.77,2273500.0],["2022-01-12",35.09,40.81,35.0,40.01,3449300.0],["2022-01-13",40.43,41.23,37.35,37.65,3300400.0],["2022-01-14",36.58,38.97,36.14,38.7,1468900.0],["2022-01-18",37.77,38.1,35.5,35.74,1303400.0],["2022-01-19",36.245,36.245,33.72,34.0,1276300.0],["2022-01-20",34.5,34.97,33.1,33.14,1109100.0],["2022-01-21",32.4,34.47,32.17,33.46,1330200.0],["2022-01-24",32.72,33.18,29.48,32.88,2542900.0],["2022-01-25",32.46,33.78,31.0,31.36,1531900.0],["2022-01-26",32.02,34.35,31.5,32.31,1160000.0],["2022-01-27",32.28,33.519,31.03,31.26,721200.0],["2022-01-28",31.56,34.06,30.601,33.97,1166800.0],["2022-01-31",34.2,35.3,33.02,34.33,1215400.0],["2022-02-01",34.725,35.48,33.12,35.18,909500.0],["2022-02-02",34.95,35.166,32.71,33.02,1007700.0],["2022-02-03",32.5,34.07,32.03,33.46,731700.0],["2022-02-04",33.23,33.87,32.5,33.42,501600.0],["2022-02-07",33.18,34.969,32.93,34.43,674500.0],["2022-02-08",33.94,34.675,32.34,32.93,1245900.0],["2022-02-09",33.29,34.24,32.76,34.15,1011600.0],["2022-02-10",32.97,34.635,31.76,32.29,1075300.0],["2022-02-11",32.29,33.893,31.9,32.06,1031600.0],["2022-02-14",32.08,32.2,29.87,30.08,856100.0],["2022-02-15",30.51,32.28,30.4,32.24,795000.0],["2022-02-16",31.54,33.11,30.52,32.91,624000.0],["2022-02-17",32.36,32.44,30.9,30.95,717900.0],["2022-02-18",30.92,31.04,29.5,30.13,706800.0],["2022-02-22",29.5,30.5,28.85,29.48,816700.0],["2022-02-23",29.71,29.85,27.734,27.8,1177400.0],["2022-02-24",25.89,28.32,24.91,28.22,1926800.0],["2022-02-25",28.05,28.222,26.05,27.83,1185200.0],["2022-02-28",27.23,27.69,24.62,25.19,1656100.0],["2022-03-01",24.99,25.85,23.96,24.0,1593800.0],["2022-03-02",24.06,24.38,23.6,24.13,1598200.0],["2022-03-03",24.81,25.67,23.42,24.3,1273200.0],["2022-03-04",23.89,24.435,23.15,23.2,1239600.0],["2022-03-07",23.18,23.54,22.08,22.47,1093800.0],["2022-03-08",22.24,23.381,21.8,22.55,792200.0],["2022-03-09",23.09,23.45,22.735,23.23,804800.0],["2022-03-10",22.65,22.84,21.61,22.43,1479000.0],["2022-03-11",22.51,23.99,21.81,21.84,1104200.0],["2022-03-14",22.19,22.845,21.57,22.09,1409400.0],["2022-03-15",22.25,23.269,21.32,22.99,1528500.0],["2022-03-16",23.41,24.88,23.09,24.84,1148800.0],["2022-03-17",24.73,25.631,24.4,25.12,738500.0],["2022-03-18",24.93,26.75,24.93,26.12,2677700.0],["2022-03-21",26.01,26.2,25.15,25.33,827700.0],["2022-03-22",25.52,26.52,24.6,26.4,953700.0],["2022-03-23",25.66,26.2,24.71,24.76,613700.0],["2022-03-24",24.95,25.28,24.41,25.23,665300.0],["2022-03-25",24.96,25.16,21.27,21.81,1792400.0],["2022-03-28",21.02,21.6,20.525,21.19,2214500.0],["2022-03-29",21.8,22.83,21.72,22.58,1345000.0],["2022-03-30",26.4,27.48,25.6,25.91,8208500.0],["2022-03-31",25.71,26.42,25.51,25.72,3799600.0],["2022-04-01",25.83,26.41,24.23,25.3,20854800.0],["2022-04-04",25.7,26.355,24.43,25.33,2069300.0],["2022-04-05",25.28,26.04,21.385,22.42,5205900.0],["2022-04-06",21.42,22.58,21.34,22.33,2025200.0],["2022-04-07",22.12,23.36,21.95,22.83,1488800.0],["2022-04-08",22.62,23.06,21.91,22.17,1049200.0],["2022-04-11",21.71,22.4,21.58,21.75,1222000.0],["2022-04-12",21.93,22.65,21.57,21.84,971700.0],["2022-04-13",21.8,23.34,21.7,23.18,966800.0],["2022-04-14",23.11,24.49,22.92,23.93,1230900.0],["2022-04-18",23.74,23.8,22.745,23.02,882100.0],["2022-04-19",22.64,23.44,22.555,23.25,649700.0],["2022-04-20",22.98,23.3,22.39,22.9,599600.0],["2022-04-21",22.91,23.0,21.57,21.91,1262400.0],["2022-04-22",21.87,22.27,21.3,21.46,567400.0],["2022-04-25",21.26,23.24,21.26,22.92,875200.0],["2022-04-26",22.61,23.22,21.94,21.96,861400.0],["2022-04-27",22.01,22.4,20.99,21.37,885700.0],["2022-04-28",21.54,21.78,20.1,21.6,1099900.0],["2022-04-29",21.69,22.38,20.23,20.35,815100.0],["2022-05-02",20.2,20.89,19.44,20.86,1732200.0],["2022-05-03",20.95,21.8,20.735,21.43,974400.0],["2022-05-04",21.47,22.4,20.605,22.27,798800.0],["2022-05-05",21.75,21.755,20.0,20.84,1012700.0],["2022-05-06",22.29,22.33,20.237,21.58,1614000.0],["2022-05-09",20.68,21.52,20.13,20.62,1498900.0],["2022-05-10",20.541,22.33,20.541,21.96,1146800.0],["2022-05-11",21.47,21.83,18.84,19.08,1131000.0],["2022-05-12",18.705,20.69,18.21,20.64,1177100.0],["2022-05-13",21.29,22.735,20.57,22.63,970200.0],["2022-05-16",22.57,23.53,22.05,22.28,770000.0],["2022-05-17",22.95,23.4,22.498,23.09,658300.0],["2022-05-18",22.32,23.06,22.14,22.71,919700.0],["2022-05-19",22.78,25.3,22.63,24.93,1089900.0],["2022-05-20",24.9,25.13,23.25,24.36,741500.0],["2022-05-23",23.95,24.77,23.615,24.14,560900.0],["2022-05-24",23.76,24.05,22.36,22.82,782700.0],["2022-05-25",22.96,23.89,22.96,23.66,712100.0],["2022-05-26",23.43,24.84,23.38,24.46,562700.0],["2022-05-27",24.7,26.74,24.24,26.7,871600.0],["2022-05-31",26.53,26.809,24.74,25.81,1096100.0],["2022-06-01",25.33,26.14,24.76,25.52,783900.0],["2022-06-02",24.9,25.45,24.325,24.98,693000.0],["2022-06-03",24.79,25.29,24.3,25.06,619600.0],["2022-06-06",25.45,25.77,24.74,24.98,658100.0],["2022-06-07",24.79,26.81,24.55,26.5,932400.0],["2022-06-08",26.42,26.54,24.64,25.0,1022000.0],["2022-06-09",24.272,25.21,23.79,23.83,624300.0],["2022-06-10",23.26,23.83,22.66,23.12,881400.0],["2022-06-13",22.21,22.705,21.7,22.09,889300.0],["2022-06-14",22.39,23.21,21.9,22.26,793600.0],["2022-06-15",22.53,24.09,22.53,23.92,909600.0],["2022-06-16",22.47,23.34,22.19,23.17,872400.0],["2022-06-17",24.13,24.81,23.7,24.53,3179000.0],["2022-06-21",24.84,25.37,24.35,24.7,1063600.0],["2022-06-22",24.37,25.11,24.0,24.54,969100.0],["2022-06-23",24.72,25.98,24.17,25.89,1191100.0],["2022-06-24",25.89,26.05,24.74,24.84,3956400.0],["2022-06-27",25.08,26.89,24.81,26.65,1429000.0],["2022-06-28",26.29,27.62,25.61,25.73,1350200.0],["2022-06-29",25.65,26.08,24.99,26.01,626900.0],["2022-06-30",25.76,26.14,25.14,25.47,673800.0],["2022-07-01",25.2,26.25,25.185,25.87,936600.0],["2022-07-05",25.78,27.97,25.65,27.81,1683800.0],["2022-07-06",27.72,28.37,26.67,27.3,1072700.0],["2022-07-07",27.43,29.678,27.42,28.99,1297900.0],["2022-07-08",28.5,29.96,28.4,29.76,1376000.0],["2022-07-11",29.52,30.24,28.94,30.09,1091400.0],["2022-07-12",30.0,30.9,28.96,30.69,788500.0],["2022-07-13",30.0,31.78,29.63,31.1,888600.0],["2022-07-14",30.0,30.534,28.08,28.62,844700.0],["2022-07-15",29.1,29.156,28.15,29.02,612800.0],["2022-07-18",29.56,29.615,27.525,27.73,665700.0],["2022-07-19",28.08,29.37,27.6,29.3,749400.0],["2022-07-20",29.23,30.34,29.11,30.17,732000.0],["2022-07-21",30.0,30.59,29.67,30.16,411600.0],["2022-07-22",30.0,30.05,28.695,28.97,620900.0],["2022-07-25",29.03,29.55,28.69,29.36,394300.0],["2022-07-26",29.33,29.7,28.78,28.95,602700.0],["2022-07-27",29.08,29.7,28.62,29.62,505800.0],["2022-07-28",29.81,29.81,28.82,28.95,621100.0],["2022-07-29",28.59,28.71,27.18,27.81,640900.0],["2022-08-01",27.79,28.35,27.12,27.43,726000.0],["2022-08-02",27.18,28.49,27.18,27.92,572700.0],["2022-08-03",28.52,29.74,28.42,29.01,573000.0],["2022-08-04",29.05,29.43,28.22,29.25,753400.0],["2022-08-05",28.7,30.21,27.96,30.17,771600.0],["2022-08-08",30.658,30.79,29.51,30.06,940100.0],["2022-08-09",29.53,30.12,28.065,28.84,1433500.0],["2022-08-10",25.0,31.15,24.52,30.65,2630200.0],["2022-08-11",30.43,30.525,27.02,27.85,1580200.0],["2022-08-12",28.32,28.64,27.58,28.6,1420500.0],["2022-08-15",28.32,28.91,27.62,27.9,1348200.0],["2022-08-16",27.79,27.9,26.29,26.75,1092300.0],["2022-08-17",26.36,27.1,25.82,25.91,855800.0],["2022-08-18",25.76,25.8,24.655,24.88,1175000.0],["2022-08-19",24.54,25.0,24.33,24.65,991100.0],["2022-08-22",24.49,25.148,24.13,24.31,903700.0],["2022-08-23",24.46,25.185,24.1,25.0,794200.0],["2022-08-24",24.75,25.64,24.37,25.16,993300.0],["2022-08-25",25.33,25.5,24.52,25.4,941700.0],["2022-08-26",25.44,25.51,24.33,24.4,870900.0],["2022-08-29",24.15,25.07,24.11,24.25,603500.0],["2022-08-30",24.4,24.45,23.64,24.35,919800.0],["2022-08-31",24.33,24.71,23.32,23.75,985300.0],["2022-09-01",23.63,24.38,23.26,24.34,847100.0],["2022-09-02",24.41,24.53,23.51,23.7,799400.0],["2022-09-06",23.595,23.68,22.12,22.12,1145900.0],["2022-09-07",22.22,22.83,21.94,22.02,1774200.0],["2022-09-08",21.92,22.385,21.42,22.26,1476500.0],["2022-09-09",21.57,22.82,21.55,22.38,900600.0],["2022-09-12",22.32,22.73,22.02,22.17,736000.0],["2022-09-13",21.58,21.73,20.51,20.57,1335500.0],["2022-09-14",20.95,21.65,20.76,21.02,1567900.0],["2022-09-15",20.81,21.2,20.12,20.31,1558500.0],["2022-09-16",20.03,20.14,19.525,20.02,3260400.0],["2022-09-19",19.87,19.985,19.37,19.81,1584600.0],["2022-09-20",19.46,19.88,19.05,19.21,1447500.0],["2022-09-21",19.29,19.48,18.56,18.7,986000.0],["2022-09-22",18.41,18.903,18.34,18.63,967500.0],["2022-09-23",18.34,18.7,18.05,18.59,1849200.0],["2022-09-26",18.45,19.29,18.23,18.26,1099000.0],["2022-09-27",18.65,18.99,18.51,18.75,946100.0],["2022-09-28",19.11,19.5,18.74,19.0,1140500.0],["2022-09-29",18.87,19.181,18.17,19.11,1487000.0],["2022-09-30",19.13,20.04,19.1,19.28,949000.0],["2022-10-03",19.4,20.13,19.2,19.96,949600.0],["2022-10-04",21.51,21.679,20.684,21.49,1321400.0],["2022-10-05",21.29,22.4,20.95,22.25,1131800.0],["2022-10-06",22.36,22.36,21.2,21.34,953600.0],["2022-10-07",21.09,21.43,20.52,20.61,910400.0],["2022-10-10",20.52,21.61,20.1,21.28,772000.0],["2022-10-11",21.35,21.4,20.12,20.48,1036400.0],["2022-10-12",20.22,21.08,20.2,20.86,792000.0],["2022-10-13",20.41,21.45,20.12,21.43,551100.0],["2022-10-14",21.77,21.78,20.59,20.67,632100.0],["2022-10-17",21.17,21.8,21.0,21.6,754200.0],["2022-10-18",22.01,22.089,20.75,21.45,728400.0],["2022-10-19",21.22,21.37,20.16,20.5,1000100.0],["2022-10-20",20.52,21.019,20.31,20.37,443000.0],["2022-10-21",20.52,21.42,20.31,21.24,756800.0],["2022-10-24",21.24,21.84,20.82,21.73,900200.0],["2022-10-25",21.68,22.19,21.46,21.92,625400.0],["2022-10-26",21.77,22.82,21.755,22.3,574800.0],["2022-10-27",22.55,22.87,21.74,21.88,567700.0],["2022-10-28",22.0,22.69,21.76,22.65,818400.0],["2022-10-31",22.52,22.61,21.96,21.98,616700.0],["2022-11-01",22.39,22.96,22.38,22.52,651600.0],["2022-11-02",22.39,23.343,22.01,22.32,713700.0],["2022-11-03",21.86,22.445,21.58,21.8,645100.0],["2022-11-04",24.28,27.18,24.05,25.66,2056200.0],["2022-11-07",26.2,27.43,25.62,27.24,1957000.0],["2022-11-08",27.15,28.01,26.49,26.84,1318300.0],["2022-11-09",26.62,27.32,25.86,25.96,1082100.0],["2022-11-10",26.82,27.54,26.16,27.43,1284400.0],["2022-11-11",27.05,27.76,26.72,27.35,1211000.0],["2022-11-14",27.29,27.79,26.84,26.85,795200.0],["2022-11-15",27.31,28.278,27.26,27.35,977000.0],["2022-11-16",27.06,28.06,26.85,27.31,1146700.0],["2022-11-17",27.03,27.48,26.702,27.25,583100.0],["2022-11-18",27.63,27.85,26.73,27.02,537400.0],["2022-11-21",27.04,27.25,26.68,26.7,440800.0],["2022-11-22",26.72,27.41,26.544,27.41,526000.0],["2022-11-23",27.23,27.56,26.97,27.25,477000.0],["2022-11-25",27.03,27.36,26.91,27.23,216400.0],["2022-11-28",27.2,28.13,26.835,26.95,751800.0],["2022-11-29",27.25,27.96,26.83,27.26,705100.0],["2022-11-30",27.54,28.26,26.9,28.22,1338200.0],["2022-12-01",27.62,28.41,26.785,27.03,888100.0],["2022-12-02",26.61,27.66,26.61,27.61,641000.0],["2022-12-05",27.59,27.59,26.215,26.57,659400.0],["2022-12-06",26.4,26.625,25.24,25.62,783000.0],["2022-12-07",25.37,26.13,25.25,25.59,521600.0],["2022-12-08",25.8,26.34,25.34,25.8,716700.0],["2022-12-09",25.59,25.92,25.34,25.42,564200.0],["2022-12-12",25.31,26.12,25.06,25.5,771500.0],["2022-12-13",26.49,26.9,25.95,26.24,786400.0],["2022-12-14",26.0,26.98,25.66,25.9,742200.0],["2022-12-15",25.57,25.9,25.06,25.19,918900.0],["2022-12-16",25.07,26.83,24.86,26.67,3413300.0],["2022-12-19",26.65,26.87,25.115,25.17,889700.0],["2022-12-20",25.0,25.71,24.98,25.52,582200.0],["2022-12-21",25.57,26.31,25.57,26.26,622400.0],["2022-12-22",26.01,26.34,25.75,26.14,551600.0],["2022-12-23",25.95,26.101,25.57,25.73,621800.0],["2022-12-27",25.97,25.97,24.86,25.1,688700.0],["2022-12-28",24.95,25.52,24.7,24.8,663900.0],["2022-12-29",24.85,25.75,24.85,25.09,680900.0],["2022-12-30",24.82,25.36,24.54,25.31,747800.0],["2023-01-03",25.54,25.91,24.88,24.92,614900.0],["2023-01-04",25.06,25.485,25.04,25.2,555400.0],["2023-01-05",25.0,25.39,24.8,25.06,519300.0],["2023-01-06",25.5,26.57,25.33,26.05,591900.0],["2023-01-09",26.38,26.38,25.52,26.09,752000.0],["2023-01-10",26.0,26.74,25.962,26.52,526800.0],["2023-01-11",26.44,26.69,25.85,26.17,668500.0],["2023-01-12",26.08,26.87,25.53,26.86,807900.0],["2023-01-13",26.44,26.939,26.13,26.57,786200.0],["2023-01-17",26.57,26.665,26.05,26.22,551500.0],["2023-01-18",26.14,26.89,26.09,26.19,934600.0],["2023-01-19",26.05,26.97,25.87,26.9,855900.0],["2023-01-20",27.09,27.625,26.41,27.59,857900.0],["2023-01-23",27.65,29.2,27.5,29.16,1003600.0],["2023-01-24",29.26,30.74,29.095,30.38,1047900.0],["2023-01-25",28.035,30.88,28.03,30.84,1225600.0],["2023-01-26",31.07,31.24,29.055,29.99,900900.0],["2023-01-27",30.0,31.55,29.905,30.85,767900.0],["2023-01-30",30.71,30.85,29.02,29.08,915200.0],["2023-01-31",28.89,29.77,28.7,29.55,798100.0],["2023-02-01",29.39,29.53,28.5,29.16,740300.0],["2023-02-02",29.34,29.99,29.121,29.91,694700.0],["2023-02-03",29.91,30.95,29.35,30.14,859700.0],["2023-02-06",29.89,30.24,29.51,29.8,500800.0],["2023-02-07",29.6,29.745,28.84,29.45,814400.0],["2023-02-08",29.05,29.05,27.04,27.07,940900.0],["2023-02-09",27.22,27.38,25.97,26.23,1110800.0],["2023-02-10",26.21,26.39,25.76,26.15,758900.0],["2023-02-13",25.99,26.29,25.31,26.18,770000.0],["2023-02-14",25.98,26.99,25.72,26.63,983600.0],["2023-02-15",26.3,26.86,26.3,26.72,670400.0],["2023-02-16",26.28,26.36,25.26,25.57,832400.0],["2023-02-17",25.59,25.76,24.9,25.74,914600.0],["2023-02-21",28.94,29.17,26.9,26.99,3000700.0],["2023-02-22",27.0,28.07,26.62,27.01,1110700.0],["2023-02-23",27.23,27.23,25.54,25.81,1263500.0],["2023-02-24",24.2,24.22,22.02,22.995,3139300.0],["2023-02-27",22.75,23.75,22.43,23.07,1167600.0],["2023-02-28",22.85,23.1,22.4,22.8,1690100.0],["2023-03-01",22.69,23.107,22.42,22.6,874600.0],["2023-03-02",22.38,22.7,22.12,22.61,758200.0],["2023-03-03",22.82,23.3,22.73,22.84,858300.0],["2023-03-06",24.45,24.45,22.86,23.09,1528200.0],["2023-03-07",22.88,23.19,22.09,22.79,1154400.0],["2023-03-08",22.74,22.94,22.081,22.66,1254600.0],["2023-03-09",22.71,23.22,22.58,23.0,1232200.0],["2023-03-10",23.1,23.23,22.2,22.61,1541700.0],["2023-03-13",22.36,22.96,22.11,22.55,1312100.0],["2023-03-14",23.0,23.83,22.78,23.52,1002100.0],["2023-03-15",23.27,23.82,22.8,23.52,963000.0],["2023-03-16",23.52,24.26,23.16,24.18,1099900.0],["2023-03-17",24.11,24.41,23.42,23.67,3299300.0],["2023-03-20",23.85,24.45,23.4,23.76,1227500.0],["2023-03-21",23.86,23.955,22.97,23.03,990600.0],["2023-03-22",23.0,23.05,22.29,22.34,1127900.0],["2023-03-23",22.57,22.93,22.03,22.26,928700.0],["2023-03-24",22.15,22.751,22.01,22.49,830200.0],["2023-03-27",22.52,23.13,22.39,23.01,717900.0],["2023-03-28",22.88,22.995,22.33,22.6,631300.0],["2023-03-29",22.87,22.99,22.59,22.72,742500.0],["2023-03-30",22.77,23.04,22.6,23.0,896400.0],["2023-03-31",23.08,23.355,22.88,23.27,825700.0],["2023-04-03",23.135,23.318,23.01,23.28,915100.0],["2023-04-04",23.33,23.39,23.0,23.31,1221700.0],["2023-04-05",23.27,23.62,22.87,23.2,681100.0],["2023-04-06",23.31,24.24,23.08,23.91,662400.0],["2023-04-10",23.81,23.87,23.46,23.75,701800.0],["2023-04-11",23.69,23.99,23.44,23.51,576900.0],["2023-04-12",23.78,23.86,23.46,23.69,687200.0],["2023-04-13",23.8,25.04,23.75,24.75,934400.0],["2023-04-14",24.75,25.2,24.48,24.55,851300.0],["2023-04-17",24.72,25.08,24.51,25.02,754500.0],["2023-04-18",25.25,25.279,24.71,25.0,965400.0],["2023-04-19",24.93,25.24,24.56,25.1,575800.0],["2023-04-20",24.92,25.08,24.67,24.76,558500.0],["2023-04-21",24.88,26.14,24.76,25.98,1604200.0],["2023-04-24",25.88,25.88,25.195,25.4,612700.0],["2023-04-25",25.32,25.39,24.81,24.94,623200.0],["2023-04-26",24.75,25.0,24.22,24.45,553500.0],["2023-04-27",24.32,24.66,24.17,24.49,543600.0],["2023-04-28",24.4,25.25,24.31,25.15,733200.0],["2023-05-01",24.96,25.35,24.92,25.16,551600.0],["2023-05-02",25.01,25.14,24.0,24.62,868700.0],["2023-05-03",24.73,25.95,24.7,25.39,1164400.0],["2023-05-04",25.26,25.76,24.73,25.5,738200.0],["2023-05-05",24.64,25.2,23.24,24.5,1217500.0],["2023-05-08",24.5,24.5,23.85,24.14,643300.0],["2023-05-09",23.97,24.47,23.42,24.25,794400.0],["2023-05-10",24.58,24.97,24.39,24.44,809600.0],["2023-05-11",24.26,24.385,23.78,24.25,861200.0],["2023-05-12",24.35,24.69,24.17,24.69,561800.0],["2023-05-15",24.74,25.938,24.6,25.64,1254900.0],["2023-05-16",25.31,25.89,24.73,24.87,813400.0],["2023-05-17",24.87,25.03,24.18,25.01,766000.0],["2023-05-18",24.92,25.07,24.47,24.89,606900.0],["2023-05-19",25.12,25.74,25.045,25.34,764900.0],["2023-05-22",25.46,25.93,25.37,25.74,872300.0],["2023-05-23",25.73,27.05,25.73,26.73,1218900.0],["2023-05-24",26.74,27.24,25.75,26.1,1143500.0],["2023-05-25",25.31,26.398,25.31,25.77,710500.0],["2023-05-26",25.81,26.26,25.66,26.05,618200.0],["2023-05-30",26.08,26.5,25.42,25.95,623900.0],["2023-05-31",26.05,26.91,25.74,26.67,1267400.0],["2023-06-01",25.67,26.92,25.5,26.89,815400.0],["2023-06-02",27.16,27.36,26.9,27.29,664000.0],["2023-06-05",27.02,27.37,26.58,26.68,737500.0],["2023-06-06",26.81,26.93,25.84,26.04,796900.0],["2023-06-07",25.94,26.42,25.63,25.9,587700.0],["2023-06-08",25.84,26.08,25.54,25.88,428700.0],["2023-06-09",25.97,26.095,25.335,25.43,817000.0],["2023-06-12",25.47,26.97,25.41,26.92,946400.0],["2023-06-13",27.02,27.48,26.61,26.67,1037100.0],["2023-06-14",26.5,26.74,25.77,26.02,691700.0],["2023-06-15",25.89,26.04,25.585,25.98,660200.0],["2023-06-16",26.13,26.16,25.08,25.23,2078600.0],["2023-06-20",25.18,25.26,24.8,24.82,825800.0],["2023-06-21",24.62,25.105,24.41,24.92,580700.0],["2023-06-22",24.92,24.98,24.55,24.91,480200.0],["2023-06-23",24.8,24.895,24.53,24.56,1817000.0],["2023-06-26",24.47,24.47,23.56,23.77,1056600.0],["2023-06-27",23.83,24.92,23.65,24.74,818400.0],["2023-06-28",24.74,25.15,24.38,24.88,730300.0],["2023-06-29",24.79,25.37,24.7,24.97,1124400.0],["2023-06-30",25.11,25.11,24.192,24.53,887200.0],["2023-07-03",24.41,24.85,24.38,24.62,320300.0],["2023-07-05",24.59,24.99,24.327,24.39,1238000.0],["2023-07-06",24.06,24.12,22.8,22.84,1058400.0],["2023-07-07",22.82,23.38,22.8,22.99,731900.0],["2023-07-10",22.96,23.56,22.83,23.43,990100.0],["2023-07-11",23.46,23.5,23.05,23.13,448400.0],["2023-07-12",23.58,24.46,23.43,23.84,828100.0],["2023-07-13",23.84,23.87,23.325,23.37,594800.0],["2023-07-14",23.36,23.36,22.76,23.09,673500.0],["2023-07-17",23.12,23.52,23.01,23.03,671300.0],["2023-07-18",23.05,23.36,22.68,22.84,862100.0],["2023-07-19",22.94,23.19,22.825,23.05,564200.0],["2023-07-20",13.7,13.93,12.56,12.7,13533200.0],["2023-07-21",12.98,14.36,12.9,14.35,6144400.0],["2023-07-24",14.15,14.45,13.84,14.03,2618300.0],["2023-07-25",14.0,14.244,13.92,13.99,1450200.0],["2023-07-26",13.95,14.14,13.765,14.05,983100.0],["2023-07-27",14.12,14.15,13.635,13.76,921300.0],["2023-07-28",13.83,14.2,13.81,14.14,748000.0],["2023-07-31",14.1,14.24,13.94,14.08,836900.0],["2023-08-01",14.07,14.26,13.87,14.24,895600.0],["2023-08-02",14.06,14.1,13.704,14.04,690700.0],["2023-08-03",14.0,14.09,13.72,13.97,955800.0],["2023-08-04",13.92,14.27,13.51,13.62,1374800.0],["2023-08-07",13.5,13.51,12.915,12.96,1732900.0],["2023-08-08",13.0,13.42,12.88,13.37,1263700.0],["2023-08-09",13.4,13.6,13.26,13.5,1169500.0],["2023-08-10",13.46,13.847,13.23,13.38,1280000.0],["2023-08-11",13.26,13.56,13.2,13.37,1163100.0],["2023-08-14",13.24,13.31,12.91,13.22,800300.0],["2023-08-15",13.16,13.22,12.82,13.14,1117800.0],["2023-08-16",13.05,13.18,12.78,12.86,862200.0],["2023-08-17",12.86,13.0,12.71,12.71,824800.0],["2023-08-18",12.61,12.82,12.24,12.28,1226100.0],["2023-08-21",12.22,12.84,12.14,12.7,1140000.0],["2023-08-22",12.79,13.06,12.68,12.9,727800.0],["2023-08-23",12.9,13.12,12.82,12.97,835000.0],["2023-08-24",12.99,12.99,12.8,12.85,1151300.0],["2023-08-25",12.89,12.98,12.57,12.89,833900.0],["2023-08-28",12.98,13.27,12.97,13.11,995000.0],["2023-08-29",13.06,13.06,12.81,13.04,875900.0],["2023-08-30",13.04,13.07,12.87,12.9,779200.0],["2023-08-31",12.9,12.945,12.65,12.66,831000.0],["2023-09-01",12.8,12.82,12.485,12.51,993800.0],["2023-09-05",12.48,12.48,12.075,12.25,1212000.0],["2023-09-06",12.25,12.35,11.86,12.07,1166600.0],["2023-09-07",11.95,11.99,11.48,11.56,1846000.0],["2023-09-08",11.14,11.195,10.575,11.0,2224900.0],["2023-09-11",11.04,11.25,10.45,10.73,3695700.0],["2023-09-12",10.68,10.82,10.47,10.49,1858100.0],["2023-09-13",10.5,10.6,9.98,10.0,2913000.0],["2023-09-14",10.02,10.268,9.89,10.04,2261300.0],["2023-09-15",10.05,10.14,9.735,9.82,6902800.0],["2023-09-18",9.79,9.79,9.47,9.63,1368500.0],["2023-09-19",9.6,9.85,9.6,9.85,1649800.0],["2023-09-20",9.82,9.88,9.35,9.37,1285000.0],["2023-09-21",9.26,9.33,9.07,9.14,1419300.0],["2023-09-22",9.16,9.515,8.9,9.35,2258200.0],["2023-09-25",9.28,9.34,9.025,9.21,1516700.0],["2023-09-26",9.19,9.58,9.165,9.25,1157300.0],["2023-09-27",9.32,9.38,9.095,9.26,1365700.0],["2023-09-28",9.25,9.3,9.1,9.21,1124700.0],["2023-09-29",9.3,9.49,9.292,9.37,1192800.0],["2023-10-02",9.38,9.38,8.94,8.99,1208500.0],["2023-10-03",8.99,9.195,8.91,9.18,827700.0],["2023-10-04",9.19,9.19,8.81,8.93,802100.0],["2023-10-05",8.88,9.07,8.74,8.97,1248300.0],["2023-10-06",8.73,8.99,8.69,8.85,711400.0],["2023-10-09",8.79,8.815,8.37,8.65,738400.0],["2023-10-10",8.67,8.97,8.65,8.88,970800.0],["2023-10-11",8.8,9.0,8.77,8.86,905900.0],["2023-10-12",8.88,8.88,8.31,8.33,1086400.0],["2023-10-13",8.33,8.54,8.21,8.37,1162500.0],["2023-10-16",8.37,8.555,8.175,8.52,1217900.0],["2023-10-17",8.46,8.781,8.41,8.55,1019600.0],["2023-10-18",8.6,8.6,8.301,8.38,1065900.0],["2023-10-19",8.33,8.33,8.09,8.2,1067600.0],["2023-10-20",8.24,8.58,8.1,8.45,1404700.0],["2023-10-23",8.46,8.5,8.17,8.17,1137300.0],["2023-10-24",8.21,8.52,8.2,8.51,1213800.0],["2023-10-25",8.35,8.465,8.261,8.31,1090800.0],["2023-10-26",8.38,8.39,8.085,8.11,1116100.0],["2023-10-27",8.19,8.215,7.74,7.76,1063100.0],["2023-10-30",7.77,8.105,7.74,8.05,1071100.0],["2023-10-31",8.05,8.05,7.865,7.93,967000.0],["2023-11-01",7.94,8.035,7.77,7.79,1490300.0],["2023-11-02",7.87,8.19,7.72,8.19,1518900.0],["2023-11-03",8.33,9.335,8.33,8.76,2187500.0],["2023-11-06",8.77,8.87,8.55,8.63,1455900.0],["2023-11-07",8.64,8.7,8.32,8.44,1367000.0],["2023-11-08",8.38,8.845,8.22,8.59,1403500.0],["2023-11-09",8.65,8.75,8.06,8.14,1269700.0],["2023-11-10",8.22,8.8,8.19,8.79,2818100.0],["2023-11-13",8.88,9.28,8.52,9.18,1997300.0],["2023-11-14",9.54,9.95,9.28,9.86,2372300.0],["2023-11-15",9.86,10.13,9.62,9.68,2056200.0],["2023-11-16",9.64,9.715,9.42,9.64,1430500.0],["2023-11-17",9.8,9.93,9.645,9.69,1123200.0],["2023-11-20",9.71,10.0,9.62,9.8,926800.0],["2023-11-21",9.67,9.73,9.43,9.43,909200.0],["2023-11-22",9.62,9.88,9.5,9.84,1097900.0],["2023-11-24",9.81,10.05,9.7,9.76,404300.0],["2023-11-27",9.71,9.78,9.32,9.5,966300.0],["2023-11-28",9.47,9.66,9.4,9.6,800700.0],["2023-11-29",9.72,10.007,9.72,9.82,982500.0],["2023-11-30",9.9,10.111,9.45,9.49,1042000.0],["2023-12-01",9.41,9.71,9.12,9.69,1028300.0],["2023-12-04",9.61,9.9,9.4,9.57,1405600.0],["2023-12-05",9.5,9.5,9.03,9.29,1265100.0],["2023-12-06",9.37,9.588,9.21,9.46,794700.0],["2023-12-07",9.54,9.61,9.28,9.59,983700.0],["2023-12-08",9.53,9.84,9.38,9.62,928700.0],["2023-12-11",9.61,9.62,9.265,9.47,1032400.0],["2023-12-12",9.41,9.41,9.03,9.22,944100.0],["2023-12-13",9.23,10.1,9.23,10.06,1323400.0],["2023-12-14",10.28,10.57,9.95,10.04,1697400.0],["2023-12-15",10.15,10.33,9.87,9.96,4574000.0],["2023-12-18",9.98,10.16,9.705,9.72,904100.0],["2023-12-19",9.84,10.16,9.78,10.03,1214900.0],["2023-12-20",9.98,10.15,9.575,9.61,1337800.0],["2023-12-21",9.79,10.0,9.66,9.89,738600.0],["2023-12-22",9.96,10.32,9.95,10.11,1037900.0],["2023-12-26",10.17,10.32,10.03,10.19,648700.0],["2023-12-27",10.27,10.372,10.05,10.22,828400.0],["2023-12-28",10.2,10.4,10.125,10.29,938500.0],["2023-12-29",10.27,10.27,10.031,10.06,724100.0],["2024-01-02",10.0,10.67,9.85,10.51,1068800.0],["2024-01-03",10.39,10.39,10.01,10.08,728700.0],["2024-01-04",10.14,10.3,9.94,10.27,906000.0],["2024-01-05",10.18,10.265,9.905,10.03,585100.0],["2024-01-08",9.93,10.33,9.73,10.33,892600.0],["2024-01-09",10.18,10.455,10.07,10.18,966000.0],["2024-01-10",10.1,10.5,9.94,10.31,1095500.0],["2024-01-11",10.31,10.45,10.04,10.34,1294200.0],["2024-01-12",10.47,10.93,10.315,10.37,587200.0],["2024-01-16",10.34,10.34,10.09,10.11,870300.0],["2024-01-17",9.91,10.05,9.78,10.03,767500.0],["2024-01-18",10.09,10.1,9.715,9.79,902000.0],["2024-01-19",9.84,9.84,9.47,9.49,756900.0],["2024-01-22",9.51,9.8,9.42,9.6,813000.0],["2024-01-23",9.77,10.02,9.535,9.97,1563400.0],["2024-01-24",10.04,10.115,9.575,9.63,1948700.0],["2024-01-25",9.74,9.9,9.58,9.7,1243300.0],["2024-01-26",9.67,9.855,9.41,9.55,674300.0],["2024-01-29",8.94,9.52,8.51,9.52,1624800.0],["2024-01-30",9.43,9.46,9.12,9.4,1398300.0],["2024-01-31",9.35,9.94,9.305,9.4,1600300.0],["2024-02-01",9.44,9.44,8.86,9.12,1039000.0],["2024-02-02",8.97,9.128,8.62,8.67,1036600.0],["2024-02-05",8.54,8.69,8.415,8.6,855500.0],["2024-02-06",8.52,9.035,8.43,8.99,1390600.0],["2024-02-07",8.98,9.26,8.88,9.06,1134600.0],["2024-02-08",9.02,9.245,9.0,9.23,554600.0],["2024-02-09",9.3,9.46,9.25,9.29,1427100.0],["2024-02-12",9.3,9.76,9.3,9.74,1267800.0],["2024-02-13",9.6,9.6,8.735,8.85,1391400.0],["2024-02-14",9.1,9.89,9.1,9.79,1399100.0],["2024-02-15",9.9,10.39,9.82,10.31,1210000.0],["2024-02-16",10.27,10.45,9.99,10.25,934300.0],["2024-02-20",10.21,10.48,10.07,10.23,1355200.0],["2024-02-21",9.9,10.13,9.76,10.11,1258100.0],["2024-02-22",10.04,10.34,9.75,10.3,1330800.0],["2024-02-23",10.5,11.82,10.35,11.53,2307500.0],["2024-02-26",11.53,11.98,11.21,11.9,1505600.0],["2024-02-27",12.0,12.0,11.265,11.43,2275700.0],["2024-02-28",11.31,11.88,11.23,11.6,1524100.0],["2024-02-29",11.74,11.785,11.22,11.24,1216000.0],["2024-03-01",11.33,11.59,11.14,11.24,1313600.0],["2024-03-04",11.29,11.43,11.02,11.19,819200.0],["2024-03-05",11.18,11.41,10.84,10.88,693000.0],["2024-03-06",11.05,11.09,10.745,10.92,949700.0],["2024-03-07",11.08,11.325,10.98,11.26,761600.0],["2024-03-08",11.4,11.65,11.19,11.36,651800.0],["2024-03-11",11.4,11.76,11.32,11.4,686200.0],["2024-03-12",11.43,11.51,10.73,10.73,970400.0],["2024-03-13",10.73,11.05,10.73,10.95,1064900.0],["2024-03-14",10.81,10.9,10.465,10.52,1086200.0],["2024-03-15",10.47,10.78,10.43,10.76,1911600.0],["2024-03-18",10.9,10.9,10.59,10.68,1111500.0],["2024-03-19",10.7,10.835,9.865,10.0,1349700.0],["2024-03-20",9.86,10.28,9.77,10.17,906500.0],["2024-03-21",10.28,10.48,10.07,10.09,847900.0],["2024-03-22",10.09,10.18,9.96,10.05,511000.0],["2024-03-25",9.99,10.11,9.94,10.0,442600.0],["2024-03-26",10.11,10.21,9.96,9.97,603600.0],["2024-03-27",10.01,10.24,9.78,10.1,995100.0],["2024-03-28",10.16,10.34,10.025,10.13,738300.0],["2024-04-01",10.14,10.29,9.91,10.2,740800.0],["2024-04-02",9.97,9.97,9.6,9.62,1000400.0],["2024-04-03",9.47,9.7,9.27,9.69,1158600.0],["2024-04-04",9.77,9.88,9.445,9.47,909100.0],["2024-04-05",9.29,9.46,9.2,9.34,529000.0],["2024-04-08",9.4,9.5,9.22,9.49,649700.0],["2024-04-09",9.51,9.905,9.425,9.53,618800.0],["2024-04-10",9.22,9.26,9.001,9.09,912300.0],["2024-04-11",9.18,9.39,9.01,9.24,745400.0],["2024-04-12",9.2,9.23,8.84,8.97,781800.0],["2024-04-15",8.97,8.985,8.44,8.57,770000.0],["2024-04-16",8.48,8.565,8.34,8.36,661000.0],["2024-04-17",8.45,8.53,8.207,8.25,772500.0],["2024-04-18",8.22,8.31,7.94,7.96,1066700.0],["2024-04-19",7.95,8.205,7.755,7.95,1079700.0],["2024-04-22",8.02,8.4,7.91,8.1,1090600.0],["2024-04-23",8.1,8.29,8.07,8.13,769300.0],["2024-04-24",8.1,8.29,8.02,8.04,767400.0],["2024-04-25",7.99,8.0,7.61,7.63,901200.0],["2024-04-26",7.74,8.275,7.64,8.23,1106000.0],["2024-04-29",8.31,8.5,8.25,8.37,635400.0],["2024-04-30",8.36,8.486,8.2,8.46,1064100.0],["2024-05-01",8.45,8.99,8.31,8.74,1655400.0],["2024-05-02",8.91,9.2,8.745,9.18,1122200.0],["2024-05-03",10.13,10.59,10.02,10.39,1691800.0],["2024-05-06",10.46,10.59,10.13,10.22,1241900.0],["2024-05-07",10.34,10.46,9.86,9.93,807400.0],["2024-05-08",9.81,9.89,9.49,9.54,1261000.0],["2024-05-09",9.61,9.68,9.485,9.56,684600.0],["2024-05-10",9.51,9.72,9.355,9.44,786800.0],["2024-05-13",9.63,9.93,9.57,9.77,713300.0],["2024-05-14",9.94,10.35,9.82,10.08,482500.0],["2024-05-15",10.34,10.39,9.865,10.02,846700.0],["2024-05-16",9.99,10.09,9.84,9.93,421000.0],["2024-05-17",9.94,10.07,9.61,9.73,644700.0],["2024-05-20",9.76,9.91,9.6,9.69,567200.0],["2024-05-21",9.62,10.345,9.6,10.21,883100.0],["2024-05-22",10.17,11.4,10.12,11.37,1629800.0],["2024-05-23",11.37,11.51,10.56,10.65,906500.0],["2024-05-24",10.75,10.825,10.505,10.55,479600.0],["2024-05-28",10.6,10.88,10.6,10.73,767600.0],["2024-05-29",10.5,10.555,10.09,10.1,735800.0],["2024-05-30",10.23,10.44,9.95,10.39,924200.0],["2024-05-31",10.41,10.58,10.19,10.27,971000.0],["2024-06-03",10.57,11.26,10.38,10.63,982700.0],["2024-06-04",10.64,11.27,10.46,10.58,747000.0],["2024-06-05",12.18,13.09,12.0,12.66,3486400.0],["2024-06-06",12.89,12.89,11.9,11.98,1702900.0],["2024-06-07",11.76,11.83,11.015,11.23,2231200.0],["2024-06-10",10.91,11.22,10.49,11.21,1134500.0],["2024-06-11",11.12,11.12,10.61,10.625,1412300.0],["2024-06-12",11.02,11.23,10.34,10.48,1438200.0],["2024-06-13",10.44,10.44,10.08,10.36,1210300.0],["2024-06-14",10.13,10.27,9.62,9.75,1384000.0],["2024-06-17",9.69,9.75,9.0,9.18,2534700.0],["2024-06-18",9.1,9.15,8.91,8.95,1017900.0],["2024-06-20",8.93,9.07,8.68,8.95,1120300.0],["2024-06-21",8.97,9.177,8.82,9.14,6786800.0],["2024-06-24",9.18,9.39,8.95,9.16,1175500.0],["2024-06-25",9.13,9.27,8.961,9.22,772300.0],["2024-06-26",9.34,9.413,9.01,9.1,1395200.0],["2024-06-27",9.05,9.135,8.835,8.87,811300.0],["2024-06-28",8.92,8.97,8.76,8.9,2361600.0],["2024-07-01",8.81,9.14,8.81,9.1,588100.0],["2024-07-02",9.08,9.09,8.76,8.85,974600.0],["2024-07-03",8.92,9.03,8.74,8.76,295100.0],["2024-07-05",8.76,8.76,8.4,8.53,614700.0],["2024-07-08",8.6,8.6,8.26,8.43,973100.0],["2024-07-09",8.44,8.51,8.25,8.37,840000.0],["2024-07-10",8.39,8.42,8.25,8.37,863700.0],["2024-07-11",8.65,9.36,8.52,9.16,1342800.0],["2024-07-12",9.33,9.64,9.205,9.37,1123700.0],["2024-07-15",9.4,9.65,9.31,9.57,737200.0],["2024-07-16",9.72,10.25,9.66,10.23,1209200.0],["2024-07-17",10.1,10.56,9.982,10.27,1056800.0],["2024-07-18",10.2,10.41,10.064,10.22,1177900.0],["2024-07-19",10.22,10.43,9.98,10.03,856700.0],["2024-07-22",10.14,10.33,9.71,10.15,721000.0],["2024-07-23",10.1,10.33,9.92,10.2,601900.0],["2024-07-24",10.06,10.468,10.03,10.1,685000.0],["2024-07-25",10.17,10.88,10.09,10.66,771400.0],["2024-07-26",10.9,11.0,10.58,10.7,608700.0],["2024-07-29",10.73,10.845,10.38,10.5,662700.0],["2024-07-30",10.52,10.61,10.025,10.14,697000.0],["2024-07-31",10.18,10.55,9.89,10.16,753100.0],["2024-08-01",10.0,10.095,9.61,9.73,1163700.0],["2024-08-02",9.38,9.44,9.02,9.21,1132700.0],["2024-08-05",8.51,8.79,8.418,8.65,1054900.0],["2024-08-06",8.75,8.89,8.47,8.6,908400.0],["2024-08-07",8.83,8.83,8.26,8.31,1128400.0],["2024-08-08",8.3,8.66,8.22,8.62,717500.0],["2024-08-09",8.61,8.82,8.5,8.71,969300.0],["2024-08-12",8.72,8.75,8.42,8.47,981100.0],["2024-08-13",8.55,8.62,8.4,8.5,622100.0],["2024-08-14",8.53,8.615,8.255,8.4,544200.0],["2024-08-15",8.67,8.81,8.54,8.66,730300.0],["2024-08-16",8.6,8.7,8.47,8.62,555400.0],["2024-08-19",8.56,8.78,8.53,8.77,645000.0],["2024-08-20",8.83,8.885,8.61,8.81,463200.0],["2024-08-21",8.9,8.97,8.45,8.67,638000.0],["2024-08-22",8.64,8.7,8.31,8.32,682000.0],["2024-08-23",8.35,8.77,8.35,8.77,755300.0],["2024-08-26",8.82,8.845,8.54,8.62,496400.0],["2024-08-27",8.54,8.71,8.26,8.35,419200.0],["2024-08-28",8.27,8.39,8.13,8.27,389900.0],["2024-08-29",8.42,8.58,8.19,8.3,503600.0],["2024-08-30",8.3,8.44,8.16,8.26,556100.0],["2024-09-03",8.15,8.35,7.77,7.78,683000.0],["2024-09-04",7.78,7.8,7.59,7.6,539900.0],["2024-09-05",7.65,7.76,7.52,7.65,598600.0],["2024-09-06",7.65,7.815,7.601,7.76,742500.0],["2024-09-09",7.71,7.98,7.41,7.82,1106500.0],["2024-09-10",7.99,8.065,7.79,7.98,781800.0],["2024-09-11",7.92,7.93,7.73,7.83,526000.0],["2024-09-12",7.83,7.915,7.58,7.86,848300.0],["2024-09-13",7.92,8.16,7.92,8.11,674300.0],["2024-09-16",8.17,8.17,7.85,7.87,1125700.0],["2024-09-17",7.97,8.15,7.87,7.93,635500.0],["2024-09-18",7.94,8.13,7.79,7.8,844800.0],["2024-09-19",8.02,8.14,7.83,7.94,593000.0],["2024-09-20",7.91,7.91,7.76,7.76,2048200.0],["2024-09-23",7.79,7.835,7.54,7.6,713200.0],["2024-09-24",7.62,7.64,7.42,7.54,761300.0],["2024-09-25",7.49,7.575,7.225,7.26,762500.0],["2024-09-26",7.34,7.38,7.205,7.3,625800.0],["2024-09-27",7.42,7.61,7.4,7.53,1631900.0],["2024-09-30",7.45,7.77,7.41,7.49,553800.0],["2024-10-01",7.44,7.57,7.12,7.56,1087600.0],["2024-10-02",7.52,7.79,7.33,7.68,695000.0],["2024-10-03",7.59,7.66,7.315,7.33,661300.0],["2024-10-04",7.44,7.76,7.385,7.74,836000.0],["2024-10-07",7.65,7.79,7.29,7.4,530400.0],["2024-10-08",7.41,7.44,7.26,7.32,564500.0],["2024-10-09",7.3,7.42,7.2,7.33,523200.0],["2024-10-10",7.24,7.44,7.2,7.34,589800.0],["2024-10-11",7.34,7.64,7.31,7.59,689100.0],["2024-10-14",7.54,7.77,7.54,7.67,545300.0],["2024-10-15",7.6,7.79,7.535,7.75,754400.0],["2024-10-16",7.76,7.935,7.66,7.87,817700.0],["2024-10-17",7.87,7.9,7.7,7.72,741700.0],["2024-10-18",7.75,7.8,7.56,7.63,451400.0],["2024-10-21",7.62,7.76,7.57,7.65,747300.0],["2024-10-22",7.62,7.69,7.479,7.61,623200.0],["2024-10-23",7.59,7.68,7.495,7.52,851500.0],["2024-10-24",7.52,7.525,7.24,7.35,732600.0],["2024-10-25",7.36,7.755,7.36,7.48,1110700.0],["2024-10-28",7.57,7.92,7.5,7.75,1904000.0],["2024-10-29",7.75,7.78,7.56,7.61,782100.0],["2024-10-30",7.55,7.82,7.53,7.6,802400.0],["2024-10-31",7.65,7.66,7.45,7.49,1273400.0],["2024-11-01",7.14,9.74,7.12,9.26,7288800.0],["2024-11-04",9.26,9.505,9.025,9.37,1548300.0],["2024-11-05",9.33,9.65,9.2,9.64,1111800.0],["2024-11-06",9.8,10.44,9.52,10.17,2141100.0],["2024-11-07",10.04,10.3,9.75,9.77,902300.0],["2024-11-08",9.7,9.81,9.48,9.6,940500.0],["2024-11-11",9.73,10.125,9.61,9.87,817400.0],["2024-11-12",9.75,9.75,9.155,9.25,1087700.0],["2024-11-13",9.35,9.43,8.96,8.98,697200.0],["2024-11-14",8.92,9.095,8.63,8.64,766100.0],["2024-11-15",8.7,8.71,7.86,8.01,1480700.0],["2024-11-18",8.01,8.02,7.0,7.03,2244600.0],["2024-11-19",7.09,7.37,6.86,6.93,2295300.0],["2024-11-20",6.86,7.025,6.62,6.74,1473700.0],["2024-11-21",6.74,6.995,6.56,6.95,1848200.0],["2024-11-22",7.0,7.27,6.88,7.12,891700.0],["2024-11-25",7.21,7.59,7.21,7.44,1338100.0],["2024-11-26",7.38,7.66,7.23,7.62,836600.0],["2024-11-27",7.63,8.26,7.63,7.86,1117500.0],["2024-11-29",7.86,7.995,7.66,7.96,439300.0],["2024-12-02",7.93,8.37,7.92,8.15,1901600.0],["2024-12-03",10.0,10.0,8.95,9.2,4080800.0],["2024-12-04",9.21,9.21,8.25,8.375,3137500.0],["2024-12-05",8.3,8.39,7.96,7.97,1712200.0],["2024-12-06",7.95,8.52,7.9,8.35,1553600.0],["2024-12-09",8.41,8.77,8.21,8.72,853900.0],["2024-12-10",8.7,8.8,8.08,8.09,1008900.0],["2024-12-11",8.09,8.11,7.76,7.82,698500.0],["2024-12-12",7.7,7.76,7.335,7.43,1523400.0],["2024-12-13",7.45,7.57,7.28,7.45,1430100.0],["2024-12-16",7.42,7.83,7.32,7.56,1098500.0],["2024-12-17",7.48,7.565,7.25,7.35,1148800.0],["2024-12-18",7.42,7.615,7.025,7.155,1045000.0],["2024-12-19",7.24,7.47,7.04,7.37,1101300.0],["2024-12-20",7.34,7.56,7.23,7.34,3745300.0],["2024-12-23",7.39,7.52,7.26,7.34,771100.0],["2024-12-24",7.35,7.45,7.145,7.38,414000.0],["2024-12-26",7.27,7.43,7.168,7.4,788100.0],["2024-12-27",7.37,7.64,7.33,7.465,936600.0],["2024-12-30",7.37,7.46,7.27,7.33,845000.0],["2024-12-31",7.4,7.559,7.22,7.34,719800.0],["2025-01-02",7.45,7.6,7.24,7.27,646000.0],["2025-01-03",7.31,7.57,7.23,7.5,655800.0],["2025-01-06",7.65,8.114,7.624,7.95,1220500.0],["2025-01-07",7.93,8.188,7.83,7.89,1777200.0],["2025-01-08",12.55,14.45,11.47,12.48,39488300.0],["2025-01-10",12.685,13.74,12.02,12.1,6462400.0],["2025-01-13",11.94,12.03,10.02,10.52,4556800.0],["2025-01-14",10.43,10.946,9.92,10.225,1962200.0],["2025-01-15",10.63,11.24,10.28,10.5,2222100.0],["2025-01-16",10.49,10.611,9.92,10.05,1346100.0],["2025-01-17",10.16,10.28,10.02,10.11,1086700.0],["2025-01-21",10.29,10.58,10.01,10.42,1402000.0],["2025-01-22",10.4,10.57,10.21,10.53,1198500.0],["2025-01-23",10.48,11.39,10.305,11.2,1982000.0],["2025-01-24",11.19,11.303,10.485,10.63,1286200.0],["2025-01-27",10.41,11.02,10.12,10.28,1726700.0],["2025-01-28",10.26,10.76,10.09,10.59,1357300.0],["2025-01-29",10.59,11.0,10.27,10.9,1574000.0],["2025-01-30",10.88,11.0,10.28,10.31,1785200.0],["2025-01-31",10.31,10.64,10.14,10.4,1023200.0],["2025-02-03",10.19,10.34,9.7,9.98,1644300.0],["2025-02-04",10.0,10.22,9.63,9.695,1181900.0],["2025-02-05",9.72,10.3,9.72,10.05,980300.0],["2025-02-06",10.147,10.67,9.97,10.23,1615900.0],["2025-02-07",10.22,10.65,9.76,9.84,1036300.0],["2025-02-10",10.005,10.09,9.265,9.38,1498200.0],["2025-02-11",9.345,9.38,8.89,9.07,1772400.0],["2025-02-12",8.91,9.135,8.84,9.11,991500.0],["2025-02-13",9.16,9.68,9.04,9.58,1135200.0],["2025-02-14",9.58,10.01,9.58,9.65,862700.0],["2025-02-18",9.62,9.98,9.54,9.685,928500.0],["2025-02-19",9.6,9.966,9.6,9.85,655700.0],["2025-02-20",9.85,9.97,9.59,9.8,646500.0],["2025-02-21",9.9,9.93,9.51,9.57,712700.0],["2025-02-24",9.52,9.66,9.26,9.47,1280600.0],["2025-02-25",9.51,9.64,8.91,9.1,1195600.0],["2025-02-26",9.03,9.32,8.96,9.2,844500.0],["2025-02-27",9.55,9.84,8.07,8.11,2164300.0],["2025-02-28",8.1,8.43,7.858,8.39,1422900.0],["2025-03-03",8.19,8.37,7.755,7.92,1238200.0],["2025-03-04",7.72,8.36,7.61,8.2,1682300.0],["2025-03-05",8.26,8.51,8.11,8.22,1331700.0],["2025-03-06",8.06,8.31,7.985,8.07,1052500.0],["2025-03-07",8.01,8.22,7.935,7.96,839200.0],["2025-03-10",7.69,7.84,7.25,7.37,1587500.0],["2025-03-11",7.37,7.45,6.96,7.34,1586000.0],["2025-03-12",7.43,7.455,7.23,7.325,1072700.0],["2025-03-13",7.28,7.38,6.955,7.0,1117200.0],["2025-03-14",7.08,7.225,7.009,7.15,989300.0],["2025-03-17",7.16,7.26,6.95,7.005,1283800.0],["2025-03-18",6.91,7.147,6.745,6.93,1442800.0],["2025-03-19",6.93,7.13,6.845,6.95,979200.0],["2025-03-20",6.85,7.01,6.82,6.87,896700.0],["2025-03-21",6.81,6.995,6.72,6.93,2903600.0],["2025-03-24",7.0,7.22,6.995,7.2,1224500.0],["2025-03-25",7.15,7.22,6.89,6.95,1746200.0],["2025-03-26",6.95,7.07,6.525,6.59,1242200.0],["2025-03-27",6.59,6.76,6.4,6.67,1230200.0],["2025-03-28",6.64,6.71,6.515,6.7,717700.0],["2025-03-31",6.5,6.55,6.25,6.48,1474100.0],["2025-04-01",6.42,6.65,6.15,6.18,1759100.0],["2025-04-02",6.12,6.57,6.08,6.48,1167400.0],["2025-04-03",6.12,6.244,5.85,5.96,1577400.0],["2025-04-04",5.81,5.845,5.485,5.58,1901500.0],["2025-04-07",5.22,5.86,5.129,5.52,1646400.0],["2025-04-08",5.69,5.82,5.09,5.19,1167200.0],["2025-04-09",5.05,6.02,4.95,5.72,2532500.0],["2025-04-10",5.5,5.54,5.08,5.28,1142100.0],["2025-04-11",5.29,5.55,5.23,5.53,1216000.0],["2025-04-14",5.65,5.69,5.389,5.57,694200.0],["2025-04-15",5.5,5.73,5.5,5.62,721300.0],["2025-04-16",5.53,5.56,5.315,5.435,766300.0],["2025-04-17",5.4,5.525,5.34,5.5,713300.0],["2025-04-21",5.43,5.86,5.38,5.61,1097900.0],["2025-04-22",5.67,5.835,5.555,5.8,941200.0],["2025-04-23",6.06,6.22,5.93,5.97,1126100.0],["2025-04-24",5.92,6.295,5.847,6.29,1003800.0],["2025-04-25",6.22,6.26,6.01,6.12,876600.0],["2025-04-28",6.12,6.3,5.965,6.1,1001900.0],["2025-04-29",6.07,6.08,5.93,5.98,771800.0],["2025-04-30",5.89,6.17,5.83,6.12,925100.0],["2025-05-01",6.12,6.21,5.93,6.08,906500.0],["2025-05-02",6.2,6.239,6.03,6.16,905300.0],["2025-05-05",6.13,6.29,5.99,6.15,1082800.0],["2025-05-06",6.04,6.04,5.62,5.63,1898100.0],["2025-05-07",5.63,5.715,5.54,5.61,1264600.0],["2025-05-08",5.43,5.47,5.04,5.41,1850100.0],["2025-05-09",5.41,5.45,5.08,5.085,1217300.0],["2025-05-12",5.17,5.57,5.17,5.3,2533100.0],["2025-05-13",5.32,5.39,4.69,4.7,2563500.0],["2025-05-14",4.7,4.72,4.35,4.5,2519100.0],["2025-05-15",4.45,4.56,4.32,4.55,1232200.0],["2025-05-16",4.55,4.62,4.495,4.6,1315000.0],["2025-05-19",4.5,4.74,4.48,4.64,1402300.0],["2025-05-20",4.63,4.845,4.52,4.73,1510300.0],["2025-05-21",4.64,4.74,4.405,4.51,1508400.0],["2025-05-22",4.45,4.635,4.38,4.61,1293600.0],["2025-05-23",4.47,4.61,4.37,4.5,1385900.0],["2025-05-27",4.57,4.67,4.44,4.66,1485400.0],["2025-05-28",4.71,4.77,4.63,4.76,1215700.0],["2025-05-29",4.9,5.24,4.77,5.19,1904300.0],["2025-05-30",5.09,5.09,4.72,4.94,2411300.0],["2025-06-02",4.91,5.21,4.845,5.07,1715800.0],["2025-06-03",5.07,5.295,4.97,5.23,1226500.0],["2025-06-04",5.24,5.32,5.195,5.28,991000.0],["2025-06-05",5.26,5.29,5.08,5.15,1170000.0],["2025-06-06",5.25,5.48,5.18,5.45,1335100.0],["2025-06-09",5.56,5.56,5.35,5.43,1080900.0],["2025-06-10",5.5,5.655,5.375,5.42,1439900.0],["2025-06-11",5.51,5.51,5.24,5.25,963100.0],["2025-06-12",5.15,5.32,5.09,5.22,796500.0],["2025-06-13",5.04,5.24,5.01,5.22,893000.0],["2025-06-16",5.24,5.28,5.12,5.24,1065600.0],["2025-06-17",5.16,5.27,5.045,5.1,835900.0],["2025-06-18",5.11,5.34,5.02,5.21,1082200.0],["2025-06-20",5.25,5.31,5.1,5.23,2952400.0],["2025-06-23",5.15,5.277,4.95,5.05,1031400.0],["2025-06-24",5.13,5.315,5.07,5.27,971400.0],["2025-06-25",5.23,5.23,5.0,5.19,1068300.0],["2025-06-26",5.23,5.345,5.15,5.31,772900.0],["2025-06-27",5.31,5.33,5.095,5.17,1074400.0],["2025-06-30",5.18,5.27,5.04,5.04,927400.0],["2025-07-01",4.99,5.305,4.91,5.11,1174700.0],["2025-07-02",5.13,5.44,5.015,5.43,1390500.0],["2025-07-03",5.41,5.49,5.35,5.41,395500.0],["2025-07-07",5.38,5.425,5.2,5.27,769800.0],["2025-07-08",5.3,5.45,5.3,5.3,914200.0],["2025-07-09",5.38,5.95,5.38,5.93,2605900.0],["2025-07-10",5.95,6.23,5.88,5.93,2061000.0],["2025-07-11",6.01,6.06,5.58,5.65,1245100.0],["2025-07-14",5.64,5.7,5.475,5.5,1059500.0],["2025-07-15",5.57,5.575,5.2,5.3,1144900.0],["2025-07-16",5.32,5.485,5.26,5.41,1257900.0],["2025-07-17",5.43,5.59,5.4,5.49,1282100.0],["2025-07-18",5.56,5.62,5.305,5.41,2069400.0],["2025-07-21",5.47,5.98,5.47,5.52,1134100.0],["2025-07-22",5.55,5.74,5.55,5.73,902500.0],["2025-07-23",5.84,5.915,5.664,5.85,596000.0],["2025-07-24",5.79,5.89,5.7,5.76,712900.0],["2025-07-25",5.75,5.765,5.63,5.65,841400.0],["2025-07-28",5.68,5.758,5.46,5.48,565600.0],["2025-07-29",5.49,5.49,5.22,5.25,681000.0],["2025-07-30",5.34,5.46,5.205,5.24,902100.0],["2025-07-31",5.23,5.27,5.04,5.07,932300.0],["2025-08-01",5.0,5.05,4.885,5.03,809900.0],["2025-08-04",5.09,5.194,4.98,5.1,934400.0],["2025-08-05",5.11,5.2,5.04,5.11,897300.0],["2025-08-06",5.05,5.09,4.98,5.08,728800.0],["2025-08-07",4.82,4.995,4.265,4.35,2332600.0],["2025-08-08",4.4,4.49,4.25,4.3,1544600.0],["2025-08-11",4.28,4.36,4.155,4.28,1782000.0],["2025-08-12",4.32,4.5,4.305,4.355,884400.0],["2025-08-13",4.42,4.63,4.36,4.57,1108500.0],["2025-08-14",4.47,4.49,4.33,4.44,985700.0],["2025-08-15",4.45,4.53,4.4,4.52,1018200.0],["2025-08-18",4.52,4.57,4.43,4.48,1112800.0],["2025-08-19",4.48,4.48,4.3,4.36,759900.0],["2025-08-20",4.33,4.465,4.28,4.36,1084800.0],["2025-08-21",4.29,4.43,4.25,4.38,829600.0],["2025-08-22",4.39,4.66,4.39,4.58,1186700.0],["2025-08-25",4.58,4.618,4.35,4.38,1248200.0],["2025-08-26",4.39,4.48,4.36,4.44,1138700.0],["2025-08-27",4.98,5.82,4.85,5.23,7406200.0],["2025-08-28",5.28,5.45,5.01,5.04,2154000.0],["2025-08-29",5.02,5.11,4.86,4.94,1683600.0],["2025-09-02",4.89,5.07,4.87,5.0,1321900.0],["2025-09-03",5.11,5.53,5.09,5.51,2668000.0],["2025-09-04",5.52,5.638,5.04,5.14,1798900.0],["2025-09-05",5.17,5.338,5.095,5.27,1021600.0],["2025-09-08",5.36,5.39,5.075,5.19,953100.0],["2025-09-09",5.16,5.25,5.04,5.24,736100.0],["2025-09-10",5.25,5.29,5.101,5.13,782100.0],["2025-09-11",5.12,5.29,5.07,5.23,945200.0],["2025-09-12",5.2,5.29,5.0,5.0,848800.0],["2025-09-15",5.02,5.06,4.755,4.79,1360100.0],["2025-09-16",4.75,4.925,4.75,4.86,664500.0],["2025-09-17",4.86,5.07,4.78,4.8,783900.0],["2025-09-18",4.88,5.2,4.88,5.18,1270300.0],["2025-09-19",5.2,5.25,5.1,5.18,2280700.0],["2025-09-22",5.18,5.48,5.065,5.27,892400.0],["2025-09-23",5.32,5.33,5.13,5.17,748300.0],["2025-09-24",5.21,5.37,5.18,5.26,1211800.0],["2025-09-25",5.2,5.32,5.14,5.18,967000.0],["2025-09-26",5.18,5.51,5.15,5.49,2085600.0],["2025-09-29",5.51,5.64,5.36,5.63,1026700.0],["2025-09-30",5.62,5.79,5.47,5.71,1219300.0],["2025-10-01",5.72,6.0,5.64,5.7,1243500.0],["2025-10-02",5.7,5.72,5.421,5.66,1227600.0],["2025-10-03",5.71,5.825,5.355,5.73,1748900.0],["2025-10-06",5.73,5.83,5.57,5.59,874500.0],["2025-10-07",5.58,5.675,5.52,5.66,875900.0],["2025-10-08",5.69,6.33,5.61,6.05,3504100.0],["2025-10-09",6.07,6.38,5.963,6.04,2419500.0],["2025-10-10",6.005,6.105,5.73,5.8,1196600.0],["2025-10-13",5.84,5.95,5.721,5.86,783400.0],["2025-10-14",5.87,5.87,5.71,5.72,632500.0],["2025-10-15",5.73,6.08,5.701,6.07,1228700.0],["2025-10-16",6.1,6.17,5.79,5.8,1024200.0],["2025-10-17",5.76,5.95,5.71,5.78,1071900.0],["2025-10-20",5.96,6.3,5.8,6.27,1697500.0],["2025-10-21",6.28,6.44,6.12,6.27,1009600.0],["2025-10-22",6.21,6.29,6.08,6.12,1293000.0],["2025-10-23",6.09,6.19,5.745,5.78,4663300.0],["2025-10-24",5.85,6.025,5.81,5.98,1415200.0],["2025-10-27",5.98,6.2,5.915,6.19,986600.0],["2025-10-28",6.15,6.555,6.14,6.43,1649200.0],["2025-10-29",6.45,6.5,5.87,5.91,1517300.0],["2025-10-30",5.81,6.121,5.785,5.93,1320000.0],["2025-10-31",5.87,5.98,5.76,5.96,1006300.0],["2025-11-03",5.91,5.97,5.5,5.6,1523500.0],["2025-11-04",5.51,5.52,5.2,5.25,1507000.0],["2025-11-05",5.16,5.41,5.13,5.4,1106000.0],["2025-11-06",5.13,5.635,4.97,5.12,1657200.0],["2025-11-07",5.11,5.155,4.815,5.13,1693300.0],["2025-11-10",5.3,5.415,5.22,5.37,1570400.0],["2025-11-11",5.35,5.735,5.329,5.71,1187400.0],["2025-11-12",5.7,5.84,5.67,5.71,1318800.0],["2025-11-13",5.65,5.7,5.43,5.47,1126200.0],["2025-11-14",5.36,5.86,5.36,5.63,1259200.0],["2025-11-17",5.56,5.7,5.45,5.49,1084200.0],["2025-11-18",5.39,5.6,5.36,5.5,1063200.0],["2025-11-19",5.46,5.57,5.32,5.44,1571500.0],["2025-11-20",5.56,5.745,5.465,5.56,1784000.0],["2025-11-21",5.56,5.785,5.47,5.68,966900.0],["2025-11-24",5.76,6.31,5.68,6.12,2711900.0],["2025-11-25",6.28,6.61,6.12,6.44,2646600.0],["2025-11-26",6.35,6.5,6.25,6.39,1892300.0],["2025-11-28",6.41,6.54,6.33,6.42,813300.0],["2025-12-01",6.22,6.29,5.855,6.07,2720500.0],["2025-12-02",5.8,5.95,5.45,5.63,2268300.0],["2025-12-03",5.64,6.285,5.6,6.27,2391400.0],["2025-12-04",6.17,6.925,6.11,6.78,3524200.0],["2025-12-05",6.795,6.83,6.21,6.5,1870800.0],["2025-12-08",6.9,7.06,6.495,6.58,1918100.0],["2025-12-09",6.51,6.875,6.51,6.66,1515600.0],["2025-12-10",6.69,6.89,6.491,6.55,1778900.0],["2025-12-11",6.55,6.829,6.5,6.63,1510400.0],["2025-12-12",6.65,6.85,6.585,6.69,1212100.0],["2025-12-15",6.77,6.97,6.69,6.72,1267100.0],["2025-12-16",6.68,6.7,6.36,6.48,1600400.0],["2025-12-17",6.53,6.75,6.0,6.14,2841600.0],["2025-12-18",6.2,6.33,5.915,5.93,2099900.0],["2025-12-19",5.97,6.06,5.73,5.76,5157100.0],["2025-12-22",5.79,6.11,5.75,6.01,2052700.0],["2025-12-23",6.0,6.06,5.85,5.99,1299300.0],["2025-12-24",6.01,6.155,5.92,6.11,771700.0],["2025-12-26",6.06,6.09,5.89,6.0,1212300.0],["2025-12-29",5.92,5.995,5.88,5.98,1114600.0],["2025-12-30",5.94,6.12,5.755,5.84,1015200.0],["2025-12-31",5.82,6.065,5.78,6.03,1499600.0],["2026-01-02",6.03,6.1,5.84,5.94,1224400.0],["2026-01-05",5.94,6.022,5.55,5.79,1976800.0],["2026-01-06",5.785,6.07,5.69,5.96,2373600.0],["2026-01-07",6.03,6.295,5.934,6.16,1995500.0],["2026-01-08",6.05,6.115,5.865,5.95,1433600.0],["2026-01-09",6.012,6.09,5.795,5.85,1317000.0],["2026-01-12",5.89,5.95,5.69,5.92,1434800.0],["2026-01-13",5.9,6.4,5.84,6.31,2398000.0],["2026-01-14",6.31,6.9,6.288,6.82,2903700.0],["2026-01-15",6.81,6.89,6.18,6.2,2047800.0],["2026-01-16",6.22,6.25,6.03,6.06,1672400.0],["2026-01-20",5.91,6.15,5.795,6.0,1692300.0],["2026-01-21",5.99,6.98,5.97,6.94,3048800.0],["2026-01-22",6.99,7.568,6.987,7.4,2801500.0],["2026-01-23",7.45,7.75,7.24,7.56,3480300.0],["2026-01-26",7.43,7.57,7.12,7.45,1596600.0],["2026-01-27",7.45,7.795,7.42,7.69,1150700.0],["2026-01-28",7.68,7.805,7.385,7.57,2114800.0],["2026-01-29",7.51,7.8,7.5,7.78,1142500.0],["2026-01-30",7.74,7.89,7.41,7.44,1904500.0],["2026-02-02",7.33,7.825,7.25,7.71,1475300.0],["2026-02-03",7.705,7.969,7.455,7.68,1041500.0],["2026-02-04",7.64,7.68,7.085,7.5,1853800.0],["2026-02-05",7.35,7.5,6.86,6.92,1268200.0],["2026-02-06",7.06,7.396,7.04,7.19,1864800.0],["2026-02-09",7.19,7.28,7.01,7.28,1181600.0],["2026-02-10",7.25,7.665,7.16,7.51,1837500.0],["2026-02-11",7.49,7.54,7.079,7.42,1383100.0],["2026-02-12",7.41,7.72,7.1,7.71,1594400.0],["2026-02-13",7.79,7.89,7.375,7.47,1285500.0],["2026-02-17",7.56,7.82,7.401,7.5,1416700.0],["2026-02-18",7.45,7.885,7.402,7.83,1766700.0],["2026-02-19",7.74,7.87,7.5,7.82,1773400.0],["2026-02-20",7.68,7.81,7.51,7.56,1065600.0],["2026-02-23",7.54,7.79,7.26,7.43,12322600.0],["2026-02-24",9.835,10.29,8.95,9.49,38364300.0],["2026-02-25",9.82,10.94,9.76,10.0,10250300.0],["2026-02-26",8.91,9.469,8.71,9.32,21339200.0],["2026-02-27",9.29,9.5,8.89,9.09,5399500.0],["2026-03-02",8.85,10.09,8.82,9.34,10583300.0],["2026-03-03",9.052,9.17,8.75,8.91,4602300.0],["2026-03-04",9.2,9.81,9.04,9.56,4445000.0],["2026-03-05",9.35,9.57,9.065,9.1,2485500.0],["2026-03-06",8.9,9.618,8.67,9.55,4013500.0],["2026-03-09",9.44,10.05,9.36,9.8,3308500.0],["2026-03-10",9.92,10.0,9.62,9.88,3246400.0],["2026-03-11",9.86,10.29,9.67,9.82,3821600.0],["2026-03-12",9.76,9.76,9.31,9.48,3784300.0],["2026-03-13",9.61,9.73,9.12,9.26,2612500.0],["2026-03-16",9.29,9.85,9.28,9.675,2201200.0],["2026-03-17",9.69,9.755,9.44,9.48,2262200.0],["2026-03-18",9.47,9.485,8.985,9.32,2827700.0],["2026-03-19",9.18,9.548,9.08,9.38,1969300.0],["2026-03-20",9.35,9.475,9.05,9.1,3933100.0],["2026-03-23",9.12,9.245,8.795,8.84,2039500.0],["2026-03-24",8.75,8.77,8.51,8.57,1889400.0],["2026-03-25",8.76,9.39,8.65,8.99,2440500.0],["2026-03-26",8.9,9.18,8.86,8.96,2030400.0],["2026-03-27",8.91,8.99,8.39,8.4,1459200.0],["2026-03-30",8.4,8.47,8.26,8.46,1487700.0],["2026-03-31",8.65,9.06,8.64,8.96,1995300.0],["2026-04-01",9.1,9.24,8.871,9.02,2087200.0],["2026-04-02",8.662,9.4,8.65,9.06,1727100.0],["2026-04-06",8.92,9.27,8.92,9.06,1356500.0],["2026-04-07",9.01,9.19,8.78,9.17,1612400.0],["2026-04-08",9.47,9.705,9.2,9.52,2512400.0],["2026-04-09",9.5,9.95,9.5,9.83,2107600.0],["2026-04-10",9.87,9.9,9.415,9.5,1408300.0],["2026-04-13",9.115,9.58,9.06,9.31,1651300.0],["2026-04-14",9.35,10.09,9.35,10.05,2698000.0],["2026-04-15",10.0,10.47,9.95,10.46,2238400.0],["2026-04-16",10.5,10.6,10.24,10.33,1253200.0],["2026-04-17",10.6,10.76,10.26,10.75,2355100.0],["2026-04-20",10.62,11.66,10.561,11.09,2595300.0],["2026-04-21",11.1,11.18,10.76,10.83,1409700.0],["2026-04-22",10.85,10.96,10.515,10.67,2405700.0],["2026-04-23",10.69,10.8,10.27,10.35,1241400.0],["2026-04-24",10.59,10.64,10.0,10.37,1262500.0],["2026-04-27",10.37,10.741,10.243,10.64,1848000.0],["2026-04-28",10.71,10.9,10.17,10.28,1653400.0],["2026-04-29",10.15,10.22,9.94,10.08,1308000.0],["2026-04-30",10.18,10.42,10.16,10.215,1167500.0],["2026-05-01",10.22,10.43,9.94,10.0,1050600.0],["2026-05-04",10.07,10.25,9.985,10.18,1443600.0],["2026-05-05",10.33,10.45,9.9,10.01,1038100.0],["2026-05-06",10.09,10.31,9.99,10.29,1594000.0],["2026-05-07",9.86,9.914,9.18,9.27,2788400.0],["2026-05-08",9.31,9.54,9.11,9.12,1611700.0],["2026-05-11",9.15,9.645,9.12,9.29,1833500.0],["2026-05-12",9.32,9.57,9.185,9.4,1236000.0],["2026-05-13",9.37,9.45,9.165,9.33,1215700.0],["2026-05-14",9.34,9.39,8.92,9.09,1555400.0],["2026-05-15",8.96,8.98,8.64,8.79,1714400.0],["2026-05-18",8.77,8.87,8.545,8.77,1515900.0],["2026-05-19",8.69,8.83,8.52,8.53,1867000.0],["2026-05-20",8.64,8.98,8.595,8.88,1934400.0],["2026-05-21",8.78,9.18,8.7,9.03,957400.0],["2026-05-22",9.07,9.285,9.03,9.19,1209000.0],["2026-05-26",9.24,9.57,9.16,9.38,1154000.0],["2026-05-27",9.45,9.54,9.08,9.1,1392300.0],["2026-05-28",9.02,9.64,8.86,9.55,2325200.0],["2026-05-29",9.51,9.91,9.47,9.54,3088300.0],["2026-06-01",9.34,9.49,9.02,9.03,1749200.0],["2026-06-02",8.94,9.02,8.73,8.74,1415200.0],["2026-06-03",8.87,9.03,8.68,8.77,2375200.0],["2026-06-04",8.91,9.285,8.91,9.15,1444600.0],["2026-06-05",9.09,9.19,8.63,8.65,1327500.0],["2026-06-08",8.74,8.92,8.39,8.45,1332800.0],["2026-06-09",8.62,8.726,8.24,8.51,1657900.0],["2026-06-10",8.46,8.65,8.16,8.25,1707700.0],["2026-06-11",8.31,8.635,8.26,8.52,1371700.0],["2026-06-12",8.68,8.86,8.52,8.61,1176700.0],["2026-06-15",8.73,8.855,8.53,8.61,1397700.0],["2026-06-16",8.62,8.73,8.49,8.61,1377900.0],["2026-06-17",8.68,9.37,8.68,9.3,3000600.0],["2026-06-18",9.43,9.81,9.01,9.16,8795000.0],["2026-06-22",9.29,9.63,9.16,9.57,1793600.0],["2026-06-23",9.39,10.18,9.39,10.16,2534000.0],["2026-06-24",10.23,10.385,9.94,9.95,2369400.0],["2026-06-25",9.9,10.23,9.85,9.88,1337000.0],["2026-06-26",9.89,10.32,9.875,10.03,7498600.0],["2026-06-29",10.11,10.47,10.09,10.38,1935000.0],["2026-06-30",10.41,10.537,10.14,10.19,1724700.0],["2026-07-01",10.18,10.325,9.51,9.56,1905100.0],["2026-07-02",9.64,10.1,9.58,10.04,1159900.0],["2026-07-06",9.97,10.18,9.74,10.02,1569881.453942],["2026-07-07",10.17,10.335,9.87,10.25,1352430.111708],["2026-07-08",10.14,10.525,10.045,10.43,1952005.249345],["2026-07-09",10.43,10.58,10.22,10.34,1285226.680196],["2026-07-10",10.32,10.45,9.63,9.96,1676901.154832],["2026-07-13",9.81,9.91,9.52,9.72,1913109.958595],["2026-07-14",9.74,9.77,9.47,9.49,1640807.13303],["2026-07-15",9.49,9.66,9.32,9.61,1223585.391881],["2026-07-16",9.54,9.7,9.12,9.4,1955040.695438],["2026-07-17",9.315,9.64,9.22,9.43,1739197.622359],["2026-07-20",9.4,9.585,9.11,9.23,1475161.471661],["2026-07-21",9.2,9.555,9.14,9.42,1731551.644227],["2026-07-22",9.38,9.59,9.3,9.35,1451561.30973],["2026-07-23",9.21,9.4665,9.16,9.34,1514524.247607],["2026-07-24",9,9.15,8.62,8.69,2149215.887899],["2026-07-27",8.82,9.085,8.77,8.8,1687849.19821],["2026-07-28",8.83,8.885,8.52,8.85,1390969.854025],["2026-07-29",8.84,8.97,8.55,8.64,1412788.542078],["2026-07-30",8.61,8.995,8.61,8.9,1197340.214062],["2026-07-31",8.95,8.96,8.535,8.66,1126890.849514],["2026-08-03",8.91,9.06,8.545,8.9,1241291.619372],["2026-08-04",9.02,9.275,8.93,9.17,1707468.026699],["2026-08-05",9.19,9.36,9,9.11,1444865.033279],["2026-08-06",9.699,9.699,8.615,8.765,2599908.637082],["2026-08-07",8.87,9.03,8.75,8.82,1663112.342361],["2026-08-10",8.8,9.03,8.79,9.01,389356.65795],["2026-08-11",8.96,9.01,8.771,8.93,1203049.953698],["2026-08-12",8.89,9.09,8.855,8.96,984210.16071],["2026-08-13",9.02,9.2,8.8828,9,1246352.018986],["2026-08-14",9,9.27,8.8,9.24,1016263.738622]]}