{"t":"YETI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-10-25",16.75,17.45,16.48,17.0,9911600.0],["2018-10-26",16.52,16.83,15.78,16.45,2498100.0],["2018-10-29",16.45,16.69,15.25,15.41,1630700.0],["2018-10-30",15.63,15.67,14.62,15.26,1135500.0],["2018-10-31",15.29,16.51,15.29,15.93,1819200.0],["2018-11-01",16.09,16.38,15.75,16.16,708600.0],["2018-11-02",16.25,16.55,16.01,16.5,711700.0],["2018-11-05",16.66,17.15,16.5,17.01,525500.0],["2018-11-06",17.0,17.44,16.71,17.2,704400.0],["2018-11-07",17.07,17.3,16.56,16.65,465600.0],["2018-11-08",16.79,16.83,16.28,16.31,254200.0],["2018-11-09",16.33,16.52,15.36,16.51,800000.0],["2018-11-12",16.39,16.7,16.21,16.53,366300.0],["2018-11-13",16.47,17.17,16.38,16.75,402600.0],["2018-11-14",16.75,17.17,16.7,16.89,322300.0],["2018-11-15",16.61,17.15,16.51,16.89,444500.0],["2018-11-16",16.79,17.13,16.75,17.02,410400.0],["2018-11-19",17.49,18.12,17.1,17.57,2743800.0],["2018-11-20",18.0,18.25,17.28,17.48,3055900.0],["2018-11-21",17.76,18.12,16.57,18.12,2638800.0],["2018-11-23",18.09,18.25,17.81,18.09,853100.0],["2018-11-26",18.21,18.48,17.36,17.92,1166900.0],["2018-11-27",18.04,18.2,17.57,18.08,1091200.0],["2018-11-28",18.12,19.21,18.04,19.2,1943400.0],["2018-11-29",20.25,21.45,15.95,16.1,6776500.0],["2018-11-30",16.41,17.35,16.25,16.84,2184800.0],["2018-12-03",17.22,17.4,16.92,17.01,1278100.0],["2018-12-04",16.9,17.3,16.78,16.87,958500.0],["2018-12-06",16.48,16.85,15.56,16.83,1034300.0],["2018-12-07",16.65,16.99,15.4,15.44,859400.0],["2018-12-10",15.45,15.5,14.45,15.13,988200.0],["2018-12-11",15.39,15.73,14.5,14.85,801300.0],["2018-12-12",14.95,15.14,13.89,13.9,1176100.0],["2018-12-13",13.83,13.9,12.58,13.05,1630800.0],["2018-12-14",13.0,13.95,12.88,13.77,812100.0],["2018-12-17",13.65,13.78,13.06,13.25,821700.0],["2018-12-18",13.3,14.18,13.3,13.75,625300.0],["2018-12-19",13.88,14.44,13.45,13.56,521800.0],["2018-12-20",13.5,13.73,12.76,12.98,660300.0],["2018-12-21",13.07,13.2,12.44,12.78,3338100.0],["2018-12-24",12.6,12.87,12.4,12.51,242000.0],["2018-12-26",12.56,14.1,12.53,14.1,864600.0],["2018-12-27",13.84,14.23,13.33,14.22,507500.0],["2018-12-28",14.18,14.94,14.0,14.82,474900.0],["2018-12-31",14.89,15.13,14.45,14.84,514800.0],["2019-01-02",14.73,16.35,14.58,16.17,1040600.0],["2019-01-03",15.99,16.0,14.61,15.04,874900.0],["2019-01-04",15.24,15.74,15.05,15.3,469300.0],["2019-01-07",15.47,16.33,15.32,16.26,663400.0],["2019-01-08",16.7,17.18,16.14,16.83,897800.0],["2019-01-09",16.83,17.18,16.57,16.71,706600.0],["2019-01-10",16.55,16.74,16.08,16.35,852900.0],["2019-01-11",16.24,16.94,16.24,16.72,726500.0],["2019-01-14",18.58,19.2,17.35,18.14,4197000.0],["2019-01-15",18.05,18.65,17.28,17.55,1580700.0],["2019-01-16",17.58,18.07,17.15,17.5,986300.0],["2019-01-17",17.81,18.6,17.8,18.09,1298300.0],["2019-01-18",18.19,18.51,17.62,18.08,752400.0],["2019-01-22",17.97,18.32,16.77,17.17,1422400.0],["2019-01-23",17.24,17.7,17.18,17.53,1087200.0],["2019-01-24",17.53,18.0,17.43,17.91,651900.0],["2019-01-25",17.98,18.15,17.59,17.75,664100.0],["2019-01-28",17.5,18.09,17.01,17.69,495400.0],["2019-01-29",17.71,17.88,16.56,16.77,1117900.0],["2019-01-30",17.31,17.36,16.4,16.82,1427700.0],["2019-01-31",16.85,17.05,16.66,17.01,626700.0],["2019-02-01",17.0,17.06,16.32,16.8,1122200.0],["2019-02-04",16.74,17.31,16.74,17.07,998100.0],["2019-02-05",17.15,18.18,17.11,17.54,1012400.0],["2019-02-06",17.55,17.85,17.2,17.77,419800.0],["2019-02-07",17.6,17.96,17.44,17.67,525500.0],["2019-02-08",17.52,17.98,17.41,17.92,516000.0],["2019-02-11",17.99,18.34,17.61,17.82,627200.0],["2019-02-12",18.03,18.67,17.82,18.48,877300.0],["2019-02-13",18.59,18.84,18.37,18.66,1056700.0],["2019-02-14",20.9,22.3,19.86,21.9,6439600.0],["2019-02-15",22.26,23.62,21.81,22.84,3291200.0],["2019-02-19",23.25,24.64,23.1,23.89,3550400.0],["2019-02-20",24.19,24.93,22.54,23.16,3189800.0],["2019-02-21",23.0,23.83,22.9,23.64,1666700.0],["2019-02-22",23.79,24.55,23.4,24.47,1048200.0],["2019-02-25",24.9,24.93,23.22,23.62,1053900.0],["2019-02-26",23.64,24.19,22.92,23.14,1005100.0],["2019-02-27",23.28,24.67,23.2,24.22,1285000.0],["2019-02-28",24.2,24.46,23.75,23.99,792100.0],["2019-03-01",24.22,25.92,24.07,25.09,1932000.0],["2019-03-04",25.75,25.83,23.46,23.72,1408100.0],["2019-03-05",23.61,24.49,23.25,24.08,1076700.0],["2019-03-06",24.07,24.68,23.72,24.02,741700.0],["2019-03-07",24.0,24.0,22.36,22.59,1333700.0],["2019-03-08",22.43,23.95,22.35,23.95,1152600.0],["2019-03-11",24.0,24.31,23.5,24.15,791500.0],["2019-03-12",23.89,24.8,23.65,24.42,1326400.0],["2019-03-13",24.6,27.11,24.37,26.27,2855000.0],["2019-03-14",26.93,27.86,26.0,27.81,2105900.0],["2019-03-15",28.19,29.79,28.01,29.79,2694400.0],["2019-03-18",30.27,30.27,28.07,30.02,2284200.0],["2019-03-19",29.9,31.0,28.62,29.28,1953600.0],["2019-03-20",29.02,29.1,27.52,28.16,1405900.0],["2019-03-21",27.92,29.12,27.55,28.72,897500.0],["2019-03-22",29.3,31.44,28.28,28.62,3440300.0],["2019-03-25",28.61,30.39,28.44,30.02,1518700.0],["2019-03-26",30.66,31.46,30.44,30.73,2213200.0],["2019-03-27",30.84,33.2,30.8,32.56,3616400.0],["2019-03-28",33.0,34.43,30.68,31.89,3166400.0],["2019-03-29",30.52,30.59,28.67,30.25,3084300.0],["2019-04-01",30.15,30.17,27.85,29.99,2142200.0],["2019-04-02",29.65,30.81,28.93,30.65,1034500.0],["2019-04-03",30.98,31.84,29.65,30.14,1579900.0],["2019-04-04",29.73,30.48,29.5,29.59,842000.0],["2019-04-05",29.63,30.27,29.05,29.6,983800.0],["2019-04-08",29.8,29.91,28.3,29.5,1033800.0],["2019-04-09",29.35,30.67,29.1,29.87,1028600.0],["2019-04-10",29.93,30.67,29.67,30.2,912500.0],["2019-04-11",30.77,32.27,30.72,32.0,1766000.0],["2019-04-12",32.74,32.88,30.5,30.95,1152700.0],["2019-04-15",31.08,32.1,30.51,32.04,690000.0],["2019-04-16",32.13,32.32,31.0,31.56,1081300.0],["2019-04-17",31.79,32.2,31.0,32.01,833200.0],["2019-04-18",31.69,33.0,31.3,32.53,1205300.0],["2019-04-22",31.81,31.95,30.38,30.91,1827900.0],["2019-04-23",31.4,32.71,31.13,31.64,2047800.0],["2019-04-24",31.74,33.03,31.31,33.02,908100.0],["2019-04-25",33.16,34.33,32.52,33.35,1187200.0],["2019-04-26",33.44,35.25,33.15,34.92,1172300.0],["2019-04-29",35.21,36.59,34.55,35.5,1895500.0],["2019-04-30",35.58,36.6,34.75,35.68,1470700.0],["2019-05-01",35.92,36.0,33.29,33.92,1996900.0],["2019-05-02",32.15,33.35,29.81,30.94,5964900.0],["2019-05-03",30.46,31.6,29.14,31.5,2296700.0],["2019-05-06",30.43,30.6,29.59,30.15,1978100.0],["2019-05-07",29.97,30.0,27.13,28.71,3536500.0],["2019-05-08",28.11,29.5,27.22,29.04,2898200.0],["2019-05-09",27.59,28.8,27.01,28.38,7603400.0],["2019-05-10",28.31,29.12,28.31,29.0,2635600.0],["2019-05-13",27.8,29.04,27.33,28.64,3603200.0],["2019-05-14",28.93,30.0,28.5,28.59,1924700.0],["2019-05-15",28.46,28.67,27.98,28.11,2527600.0],["2019-05-16",28.0,28.05,26.92,27.5,2447300.0],["2019-05-17",27.35,27.48,25.35,25.62,2858400.0],["2019-05-20",25.36,25.89,24.6,25.33,2047000.0],["2019-05-21",25.91,27.62,25.8,27.38,2506700.0],["2019-05-22",27.0,27.9,26.77,27.1,1238600.0],["2019-05-23",26.63,27.77,26.27,27.39,1600200.0],["2019-05-24",27.51,28.01,26.62,26.62,1582400.0],["2019-05-28",26.79,27.32,26.69,26.97,1330000.0],["2019-05-29",26.82,26.89,24.5,24.84,3625400.0],["2019-05-30",24.98,25.79,24.69,25.78,3043300.0],["2019-05-31",25.05,25.39,23.77,23.92,2001200.0],["2019-06-03",24.1,24.36,23.11,23.71,2915300.0],["2019-06-04",24.17,24.39,23.41,24.29,2534000.0],["2019-06-05",24.45,24.72,23.63,24.5,1314500.0],["2019-06-06",24.43,24.58,23.21,23.76,1997100.0],["2019-06-07",23.76,25.34,23.75,25.16,1476400.0],["2019-06-10",25.39,25.85,25.07,25.31,1094700.0],["2019-06-11",25.52,26.1,25.4,25.88,1036700.0],["2019-06-12",26.23,26.88,25.85,26.12,1143500.0],["2019-06-13",26.43,27.81,26.17,27.23,1813100.0],["2019-06-14",27.27,27.71,26.88,27.0,1149700.0],["2019-06-17",27.29,27.35,26.32,26.77,1119500.0],["2019-06-18",27.0,28.18,26.65,28.01,2086900.0],["2019-06-19",28.01,28.74,27.92,28.29,1412100.0],["2019-06-20",28.69,28.85,28.08,28.25,955700.0],["2019-06-21",28.34,29.19,28.29,29.19,1350800.0],["2019-06-24",29.39,29.84,27.34,27.75,2167900.0],["2019-06-25",27.74,28.44,27.21,27.61,909200.0],["2019-06-26",27.61,27.9,26.59,27.62,963600.0],["2019-06-27",27.8,29.0,27.63,28.57,970400.0],["2019-06-28",28.61,29.24,28.17,28.95,2030900.0],["2019-07-01",29.35,29.86,28.82,29.77,1256200.0],["2019-07-02",29.75,29.77,28.53,29.27,997300.0],["2019-07-03",29.34,30.33,29.24,30.27,871100.0],["2019-07-05",30.24,30.47,29.5,30.32,1234000.0],["2019-07-08",30.03,31.4,30.03,31.0,1000300.0],["2019-07-09",31.16,32.84,30.88,32.61,2192200.0],["2019-07-10",32.8,33.87,32.54,33.49,1988400.0],["2019-07-11",33.78,33.97,32.87,33.96,2037000.0],["2019-07-12",34.0,34.27,33.12,33.41,1353100.0],["2019-07-15",33.59,33.59,30.81,32.25,2550500.0],["2019-07-16",32.1,32.96,31.87,32.78,942500.0],["2019-07-17",32.81,32.88,31.85,32.03,786600.0],["2019-07-18",32.11,32.74,31.56,32.2,758600.0],["2019-07-19",32.31,33.22,32.18,32.87,994600.0],["2019-07-22",32.92,33.18,31.75,32.28,1153100.0],["2019-07-23",33.0,36.5,32.46,36.26,3906500.0],["2019-07-24",36.19,36.78,35.4,36.36,1827000.0],["2019-07-25",36.56,38.11,35.19,35.73,2015300.0],["2019-07-26",35.97,36.46,33.9,35.85,1170800.0],["2019-07-29",36.25,36.53,34.86,36.34,919900.0],["2019-07-30",35.93,35.93,34.25,34.88,1140200.0],["2019-07-31",34.95,36.09,34.47,34.76,2200500.0],["2019-08-01",34.46,34.72,29.76,32.34,4754000.0],["2019-08-02",31.57,32.29,30.05,30.36,2389100.0],["2019-08-05",29.5,29.7,28.63,29.53,1737700.0],["2019-08-06",30.0,30.25,28.98,29.79,1210500.0],["2019-08-07",29.25,29.63,27.71,28.9,1720500.0],["2019-08-08",29.34,31.24,28.65,31.0,1394600.0],["2019-08-09",30.7,30.72,29.58,30.09,1069000.0],["2019-08-12",29.63,29.88,28.51,29.04,974500.0],["2019-08-13",29.0,31.0,28.59,29.72,1278100.0],["2019-08-14",29.0,29.0,27.5,28.05,1267100.0],["2019-08-15",28.13,28.37,26.93,27.0,1183700.0],["2019-08-16",27.46,27.89,26.88,27.67,1063200.0],["2019-08-19",28.03,28.4,27.45,27.78,902400.0],["2019-08-20",27.97,28.39,27.0,28.08,917900.0],["2019-08-21",28.28,28.53,28.02,28.2,1078300.0],["2019-08-22",28.42,29.43,28.35,29.06,1205100.0],["2019-08-23",28.6,29.0,26.0,26.13,1851000.0],["2019-08-26",27.2,27.8,25.18,25.78,1572000.0],["2019-08-27",26.0,26.6,25.83,26.34,1194700.0],["2019-08-28",26.29,27.4,26.02,27.26,998000.0],["2019-08-29",27.68,28.45,27.33,28.42,1218600.0],["2019-08-30",28.66,28.92,27.77,28.25,913800.0],["2019-09-03",27.7,28.25,26.53,26.62,922900.0],["2019-09-04",27.18,28.96,27.01,28.82,2123300.0],["2019-09-05",29.29,29.8,28.82,29.23,1118500.0],["2019-09-06",29.6,30.84,29.52,30.35,1515200.0],["2019-09-09",30.5,30.55,28.71,28.89,985500.0],["2019-09-10",28.88,30.24,28.52,30.14,1267700.0],["2019-09-11",30.54,30.63,29.55,30.3,1166400.0],["2019-09-12",30.19,31.81,30.01,30.7,1328800.0],["2019-09-13",30.84,31.37,29.87,30.0,954100.0],["2019-09-16",29.7,30.28,28.6,28.85,820100.0],["2019-09-17",29.66,30.27,29.01,29.5,834300.0],["2019-09-18",29.37,29.58,28.05,28.79,792900.0],["2019-09-19",29.03,29.3,28.71,28.85,577700.0],["2019-09-20",28.99,29.4,28.44,28.94,1359100.0],["2019-09-23",28.83,30.67,28.71,29.93,932300.0],["2019-09-24",30.01,30.3,29.18,29.53,761200.0],["2019-09-25",29.63,29.97,29.06,29.6,564600.0],["2019-09-26",29.6,29.88,28.11,28.43,930200.0],["2019-09-27",28.46,29.48,27.8,28.1,804100.0],["2019-09-30",28.21,28.8,27.76,28.0,602700.0],["2019-10-01",28.02,28.41,26.67,26.71,1266500.0],["2019-10-02",26.25,26.83,26.1,26.74,905600.0],["2019-10-03",26.7,28.34,26.1,28.28,878000.0],["2019-10-04",28.42,28.61,27.59,28.46,562600.0],["2019-10-07",28.17,28.75,27.8,28.66,391100.0],["2019-10-08",28.1,28.79,27.79,28.5,435200.0],["2019-10-09",28.75,29.68,28.36,29.13,859400.0],["2019-10-10",29.01,29.93,29.0,29.54,743300.0],["2019-10-11",29.9,32.03,29.88,31.79,1423700.0],["2019-10-14",31.32,32.18,30.82,32.0,564500.0],["2019-10-15",32.05,32.59,31.53,32.34,524800.0],["2019-10-16",32.2,32.82,31.62,32.01,595500.0],["2019-10-17",32.16,32.49,31.55,31.89,377700.0],["2019-10-18",31.55,33.41,31.13,32.45,1074700.0],["2019-10-21",32.6,32.82,31.23,31.89,663700.0],["2019-10-22",32.44,32.71,31.52,31.87,433600.0],["2019-10-23",31.61,31.92,31.11,31.4,528100.0],["2019-10-24",31.41,32.24,31.14,32.19,370300.0],["2019-10-25",31.95,33.11,31.95,32.81,425600.0],["2019-10-28",33.15,34.2,33.0,33.32,1285100.0],["2019-10-29",33.37,34.25,33.35,33.63,1207500.0],["2019-10-30",33.54,34.74,33.5,34.71,1879300.0],["2019-10-31",34.0,34.0,31.8,33.31,2533400.0],["2019-11-01",32.99,34.03,32.53,32.9,1392100.0],["2019-11-04",33.1,33.43,32.45,33.11,1884100.0],["2019-11-05",31.24,32.69,30.6,31.87,2591700.0],["2019-11-06",31.71,32.7,30.5,30.73,1785900.0],["2019-11-07",30.25,30.59,29.09,29.16,7085700.0],["2019-11-08",29.75,30.99,29.55,30.44,2517800.0],["2019-11-11",30.24,30.88,30.01,30.41,2372500.0],["2019-11-12",30.4,30.73,29.84,30.37,860100.0],["2019-11-13",30.18,31.42,30.1,31.15,1034000.0],["2019-11-14",31.0,31.1,29.15,29.41,1714300.0],["2019-11-15",29.61,30.54,29.51,29.7,1528300.0],["2019-11-18",29.66,29.99,28.54,29.41,1463600.0],["2019-11-19",29.34,29.5,28.86,29.28,736900.0],["2019-11-20",29.08,29.97,29.05,29.79,896200.0],["2019-11-21",29.86,30.19,28.72,28.73,1071800.0],["2019-11-22",29.11,29.22,28.32,29.07,818200.0],["2019-11-25",29.25,29.8,29.13,29.57,985400.0],["2019-11-26",29.6,30.49,29.41,30.44,1386000.0],["2019-11-27",30.65,32.24,30.45,32.02,1094600.0],["2019-11-29",31.81,32.35,31.5,31.82,435900.0],["2019-12-02",31.8,32.14,31.47,31.8,1177300.0],["2019-12-03",31.04,31.08,29.16,29.97,2424300.0],["2019-12-04",30.51,31.88,30.5,31.37,1351200.0],["2019-12-05",32.92,34.2,31.6,32.28,3320600.0],["2019-12-06",32.51,32.83,31.26,31.42,1482800.0],["2019-12-09",31.35,31.55,30.47,30.81,873100.0],["2019-12-10",30.74,31.46,30.55,30.71,713700.0],["2019-12-11",31.3,32.38,30.9,31.87,1554100.0],["2019-12-12",31.92,33.94,31.86,33.84,1721300.0],["2019-12-13",33.34,33.52,32.32,33.34,1398300.0],["2019-12-16",33.59,33.73,32.4,32.7,1259300.0],["2019-12-17",32.98,33.83,32.63,33.27,1369600.0],["2019-12-18",33.35,35.53,33.3,34.05,2540400.0],["2019-12-19",33.9,34.04,32.71,33.41,2151500.0],["2019-12-20",33.52,34.83,33.19,34.71,1466300.0],["2019-12-23",34.77,35.0,34.17,34.31,838900.0],["2019-12-24",34.5,34.83,34.02,34.54,323200.0],["2019-12-26",34.65,34.83,33.92,34.48,647900.0],["2019-12-27",34.84,35.62,34.55,34.98,1393100.0],["2019-12-30",35.0,35.43,33.92,35.03,1275000.0],["2019-12-31",35.0,35.05,34.37,34.78,1017800.0],["2020-01-02",34.78,35.29,34.2,34.9,1529200.0],["2020-01-03",34.32,34.74,33.53,33.78,1371900.0],["2020-01-06",33.26,33.26,30.92,32.12,3290600.0],["2020-01-07",32.15,32.72,31.32,31.4,1736900.0],["2020-01-08",31.37,32.6,31.27,32.16,1759400.0],["2020-01-09",32.45,32.61,31.5,31.84,1391800.0],["2020-01-10",31.79,32.0,30.95,31.31,1646100.0],["2020-01-13",31.44,32.16,31.3,32.04,973800.0],["2020-01-14",32.02,32.93,31.65,32.44,1154700.0],["2020-01-15",32.24,33.08,32.2,32.86,1080000.0],["2020-01-16",33.18,33.35,32.44,32.62,863100.0],["2020-01-17",32.82,34.3,32.69,34.25,2155300.0],["2020-01-21",34.09,37.15,33.66,35.7,4846700.0],["2020-01-22",35.89,36.41,33.85,34.22,1505900.0],["2020-01-23",33.98,34.96,33.85,34.68,775900.0],["2020-01-24",34.81,34.93,33.44,34.19,841300.0],["2020-01-27",33.16,34.46,32.8,33.83,1016900.0],["2020-01-28",34.26,35.0,33.74,34.63,903000.0],["2020-01-29",34.97,36.18,34.91,35.82,1626300.0],["2020-01-30",35.91,37.61,35.89,37.39,2562400.0],["2020-01-31",37.35,37.35,36.29,36.36,1328400.0],["2020-02-03",36.61,37.15,35.94,36.68,1202600.0],["2020-02-04",37.9,38.61,37.3,37.91,1316200.0],["2020-02-05",38.45,38.45,37.2,37.43,994300.0],["2020-02-06",37.56,37.67,36.15,36.59,1121700.0],["2020-02-07",36.52,36.52,35.28,35.6,1302800.0],["2020-02-10",35.53,36.73,35.42,35.8,1280800.0],["2020-02-11",36.18,36.3,34.08,34.23,2165600.0],["2020-02-12",34.5,35.13,33.55,34.72,2717100.0],["2020-02-13",34.7,35.08,32.26,34.19,4657200.0],["2020-02-14",34.6,34.63,32.25,32.84,3996200.0],["2020-02-18",31.8,32.37,31.66,32.13,6220200.0],["2020-02-19",32.25,32.48,31.78,32.14,2760500.0],["2020-02-20",32.05,33.1,31.77,32.41,3754300.0],["2020-02-21",32.22,32.32,31.13,31.78,4066300.0],["2020-02-24",30.5,32.16,30.19,31.89,3054700.0],["2020-02-25",32.05,32.08,30.65,31.15,2319800.0],["2020-02-26",31.2,32.03,30.26,30.41,2948900.0],["2020-02-27",29.55,30.66,28.3,29.44,3414400.0],["2020-02-28",28.15,30.34,28.08,30.25,3198500.0],["2020-03-02",30.36,30.36,28.43,29.61,3230600.0],["2020-03-03",30.34,31.07,28.57,29.11,2411500.0],["2020-03-04",29.51,30.51,28.9,30.39,1569800.0],["2020-03-05",29.42,29.76,28.25,28.39,2016900.0],["2020-03-06",27.45,28.4,26.75,26.85,2887200.0],["2020-03-09",25.43,25.56,22.93,22.98,3295200.0],["2020-03-10",24.2,25.94,23.0,25.78,4418000.0],["2020-03-11",25.02,25.69,23.04,23.51,2700700.0],["2020-03-12",20.5,23.15,20.5,22.4,2806400.0],["2020-03-13",23.62,23.8,20.94,22.88,2126300.0],["2020-03-16",20.0,21.21,19.43,19.89,2585500.0],["2020-03-17",20.22,21.24,18.14,19.86,2261000.0],["2020-03-18",18.74,19.1,15.64,17.23,2624300.0],["2020-03-19",17.0,18.85,15.82,18.41,2553300.0],["2020-03-20",18.57,19.12,16.15,16.42,2779900.0],["2020-03-23",16.39,16.9,15.28,15.58,1993300.0],["2020-03-24",16.61,18.82,16.06,18.65,2128100.0],["2020-03-25",19.05,21.86,18.66,21.33,3075400.0],["2020-03-26",21.6,22.67,21.09,22.14,1975700.0],["2020-03-27",20.89,21.6,19.25,20.93,1799000.0],["2020-03-30",20.6,20.75,19.4,20.17,1383100.0],["2020-03-31",19.94,20.92,19.31,19.52,1445200.0],["2020-04-01",18.46,18.6,17.56,18.06,1716700.0],["2020-04-02",17.81,18.06,16.41,16.93,1743700.0],["2020-04-03",16.93,17.62,16.53,17.29,1480700.0],["2020-04-06",18.71,19.35,18.16,18.8,1496800.0],["2020-04-07",19.75,20.76,19.25,20.1,1917200.0],["2020-04-08",20.39,22.62,20.12,22.17,1850900.0],["2020-04-09",22.69,23.7,22.36,23.3,1877700.0],["2020-04-13",23.26,23.29,21.42,22.25,1236800.0],["2020-04-14",24.48,26.28,24.48,25.88,4987800.0],["2020-04-15",24.29,24.91,22.63,24.54,3098400.0],["2020-04-16",24.84,25.56,24.33,24.89,9817400.0],["2020-04-17",24.89,25.5,23.85,24.42,2515000.0],["2020-04-20",23.86,25.19,23.66,24.06,1586300.0],["2020-04-21",23.21,23.82,22.69,23.11,1416200.0],["2020-04-22",23.7,24.14,23.05,23.05,1656000.0],["2020-04-23",23.54,24.15,23.13,23.22,1539900.0],["2020-04-24",23.57,25.0,22.9,24.88,1861400.0],["2020-04-27",25.46,26.69,25.15,26.0,2010700.0],["2020-04-28",26.98,27.5,26.16,26.67,1584200.0],["2020-04-29",27.67,29.4,27.01,28.62,1922300.0],["2020-04-30",28.33,28.89,27.32,27.61,1260000.0],["2020-05-01",26.76,27.39,25.67,26.06,1862400.0],["2020-05-04",25.67,26.57,25.06,26.5,1648200.0],["2020-05-05",26.82,27.92,26.74,26.88,1067600.0],["2020-05-06",27.01,28.16,26.79,27.26,1522000.0],["2020-05-07",29.85,30.49,27.64,28.32,2218400.0],["2020-05-08",28.5,29.47,28.26,29.09,2232200.0],["2020-05-11",27.7,27.87,26.3,27.22,7961400.0],["2020-05-12",27.58,28.08,27.01,27.34,8612700.0],["2020-05-13",27.48,27.69,24.63,26.17,3157700.0],["2020-05-14",25.53,26.25,24.82,26.13,4589300.0],["2020-05-15",25.8,27.44,25.38,26.93,2509000.0],["2020-05-18",28.15,28.84,27.95,28.5,1916100.0],["2020-05-19",28.27,29.11,28.01,28.03,1271600.0],["2020-05-20",28.5,29.1,27.93,29.03,1500800.0],["2020-05-21",28.96,30.39,28.66,30.04,1764800.0],["2020-05-22",30.19,30.57,29.12,30.44,1311600.0],["2020-05-26",32.0,33.23,31.79,31.99,2013300.0],["2020-05-27",32.58,33.97,32.2,33.75,2128200.0],["2020-05-28",32.07,32.89,31.65,31.98,3371700.0],["2020-05-29",31.69,32.46,31.27,32.1,3949700.0],["2020-06-01",32.43,33.13,31.86,32.2,1096900.0],["2020-06-02",32.51,33.74,32.01,33.19,1857800.0],["2020-06-03",33.96,34.48,33.37,34.02,2373600.0],["2020-06-04",33.87,35.3,33.7,34.59,1440900.0],["2020-06-05",35.44,36.79,35.43,35.82,1712900.0],["2020-06-08",36.84,38.97,36.77,37.05,3713500.0],["2020-06-09",36.45,37.31,35.46,36.71,1644300.0],["2020-06-10",37.36,37.93,36.5,36.76,1515300.0],["2020-06-11",34.91,35.2,33.07,33.41,1676400.0],["2020-06-12",35.18,35.87,34.22,35.67,1320100.0],["2020-06-15",34.05,36.21,33.68,35.87,1654700.0],["2020-06-16",39.09,39.09,36.69,37.1,1663100.0],["2020-06-17",37.0,38.04,36.88,37.65,1277900.0],["2020-06-18",37.07,38.91,37.01,38.42,1199500.0],["2020-06-19",38.71,39.62,38.69,39.33,1933800.0],["2020-06-22",38.8,40.59,38.72,40.47,1257600.0],["2020-06-23",41.55,44.6,41.28,42.96,4042400.0],["2020-06-24",42.32,44.48,40.95,41.92,2444300.0],["2020-06-25",41.53,43.09,41.17,42.96,1876500.0],["2020-06-26",42.86,43.49,41.25,41.54,2163000.0],["2020-06-29",41.69,42.89,41.17,42.72,1245200.0],["2020-06-30",42.64,43.76,42.12,42.73,1367800.0],["2020-07-01",43.6,44.31,43.09,43.85,1483700.0],["2020-07-02",44.94,45.18,42.44,42.65,1446400.0],["2020-07-06",43.87,44.39,42.99,43.09,1147300.0],["2020-07-07",42.54,43.21,41.98,42.0,1902500.0],["2020-07-08",42.0,42.27,40.75,42.04,1595400.0],["2020-07-09",42.25,42.89,41.63,41.88,1110000.0],["2020-07-10",41.97,42.58,41.46,41.81,1055400.0],["2020-07-13",42.47,42.79,40.44,40.56,1056100.0],["2020-07-14",40.45,41.74,40.1,41.45,863200.0],["2020-07-15",43.24,43.99,42.14,43.95,2392500.0],["2020-07-16",43.45,44.37,43.27,43.82,1284600.0],["2020-07-17",45.0,45.0,43.86,44.16,1297100.0],["2020-07-20",44.0,45.31,43.93,45.05,1159600.0],["2020-07-21",46.31,46.36,45.24,45.76,1264100.0],["2020-07-22",45.84,47.6,45.79,46.88,1100900.0],["2020-07-23",46.88,47.96,45.26,46.26,1042700.0],["2020-07-24",45.73,46.12,44.41,45.59,959200.0],["2020-07-27",45.59,46.73,45.02,46.61,981700.0],["2020-07-28",46.4,46.9,45.39,45.42,852100.0],["2020-07-29",45.65,47.07,45.65,46.81,1267700.0],["2020-07-30",46.44,48.47,46.33,48.03,993700.0],["2020-07-31",48.26,48.96,47.21,48.89,1301100.0],["2020-08-03",49.15,51.09,49.02,50.8,1302900.0],["2020-08-04",50.58,50.9,50.04,50.51,1422600.0],["2020-08-05",51.08,52.21,50.74,51.63,3120100.0],["2020-08-06",52.64,55.04,50.52,50.8,3362400.0],["2020-08-07",51.74,52.22,49.84,50.4,2426900.0],["2020-08-10",50.55,51.14,47.24,47.85,1605300.0],["2020-08-11",48.07,49.05,46.72,47.65,1993900.0],["2020-08-12",48.01,49.46,47.83,49.42,1694100.0],["2020-08-13",49.29,50.95,49.17,49.99,1324500.0],["2020-08-14",49.51,50.26,49.26,49.38,930200.0],["2020-08-17",48.57,50.08,48.04,49.86,998100.0],["2020-08-18",50.07,50.14,49.02,49.38,994100.0],["2020-08-19",49.36,51.0,49.18,50.39,2112700.0],["2020-08-20",49.98,51.42,49.76,50.37,1351400.0],["2020-08-21",49.9,51.98,49.55,51.72,1378600.0],["2020-08-24",52.82,52.89,51.14,51.34,1479700.0],["2020-08-25",51.3,51.77,50.41,51.63,1331700.0],["2020-08-26",52.16,52.35,51.09,51.1,1226900.0],["2020-08-27",51.29,51.98,49.91,50.42,1481300.0],["2020-08-28",50.84,51.57,50.55,51.26,828100.0],["2020-08-31",51.39,51.62,50.28,51.38,1385400.0],["2020-09-01",51.96,53.54,51.66,53.54,1514200.0],["2020-09-02",53.88,54.0,51.06,53.32,1410300.0],["2020-09-03",52.5,52.97,48.57,49.72,2220600.0],["2020-09-04",50.22,50.77,45.77,49.51,1788000.0],["2020-09-08",47.59,50.4,47.56,48.97,1026400.0],["2020-09-09",49.69,50.49,48.95,49.99,1385800.0],["2020-09-10",50.27,51.08,48.55,48.81,842500.0],["2020-09-11",49.64,50.6,48.42,48.85,939500.0],["2020-09-14",49.28,49.51,46.87,47.84,1318500.0],["2020-09-15",48.28,48.88,47.92,48.13,860200.0],["2020-09-16",48.4,48.43,46.36,47.9,1271000.0],["2020-09-17",46.83,47.46,45.65,46.0,1314600.0],["2020-09-18",46.43,46.7,44.27,44.61,3072500.0],["2020-09-21",43.5,45.39,43.09,45.19,1819900.0],["2020-09-22",45.8,47.42,44.57,47.04,1499700.0],["2020-09-23",47.07,47.19,44.31,44.44,1090200.0],["2020-09-24",44.34,45.28,43.38,44.1,1206000.0],["2020-09-25",44.31,45.73,44.08,45.19,1009300.0],["2020-09-28",46.4,46.4,44.81,45.93,791900.0],["2020-09-29",46.2,46.57,45.34,45.82,683000.0],["2020-09-30",45.81,46.45,44.84,45.32,1096400.0],["2020-10-01",45.69,46.57,44.63,46.53,1041100.0],["2020-10-02",45.08,47.18,45.08,46.89,859100.0],["2020-10-05",47.31,48.56,47.17,48.45,773000.0],["2020-10-06",48.9,49.88,48.15,48.35,1151300.0],["2020-10-07",49.0,50.95,48.88,50.0,1148200.0],["2020-10-08",50.54,50.57,49.03,49.27,846300.0],["2020-10-09",49.64,50.97,49.64,50.61,873000.0],["2020-10-12",51.0,51.7,49.82,49.93,889700.0],["2020-10-13",49.55,52.69,49.22,52.5,864000.0],["2020-10-14",52.64,53.6,51.45,51.78,1096900.0],["2020-10-15",50.74,53.46,50.72,53.35,669700.0],["2020-10-16",53.45,53.8,51.9,52.06,507200.0],["2020-10-19",52.52,54.18,51.95,52.16,783500.0],["2020-10-20",52.46,53.37,51.02,51.23,697500.0],["2020-10-21",51.52,52.58,50.74,51.29,524000.0],["2020-10-22",51.34,51.6,49.64,50.37,502000.0],["2020-10-23",50.68,51.09,49.68,50.74,587900.0],["2020-10-26",50.0,50.99,49.54,50.65,740700.0],["2020-10-27",51.19,53.57,50.56,53.07,1203400.0],["2020-10-28",52.47,53.04,51.34,52.27,986500.0],["2020-10-29",52.14,52.83,51.22,52.25,716500.0],["2020-10-30",51.99,52.35,48.65,49.48,1704500.0],["2020-11-02",49.85,50.2,48.27,49.09,711300.0],["2020-11-03",49.78,50.28,48.55,48.8,742000.0],["2020-11-04",48.87,51.61,47.66,51.42,977200.0],["2020-11-05",53.34,60.93,51.79,59.91,5417100.0],["2020-11-06",61.18,62.72,58.11,58.75,1724400.0],["2020-11-09",59.64,59.75,50.45,51.45,4132000.0],["2020-11-10",51.25,56.14,50.53,55.64,3338900.0],["2020-11-11",56.09,56.5,53.84,56.14,1203500.0],["2020-11-12",55.79,57.17,55.12,55.65,917800.0],["2020-11-13",56.51,58.42,56.4,57.13,1486300.0],["2020-11-16",56.73,57.89,56.11,57.32,1955800.0],["2020-11-17",57.27,57.98,55.8,57.87,1566600.0],["2020-11-18",57.45,58.82,57.03,57.48,1954600.0],["2020-11-19",57.99,60.43,57.74,60.23,1077000.0],["2020-11-20",60.1,61.99,59.2,61.78,1233300.0],["2020-11-23",62.54,63.12,60.99,61.63,1422900.0],["2020-11-24",62.61,63.0,61.9,62.11,887500.0],["2020-11-25",61.84,64.11,61.67,63.58,778000.0],["2020-11-27",63.01,64.37,62.69,64.18,361600.0],["2020-11-30",64.28,64.29,61.83,63.17,1182300.0],["2020-12-01",63.99,64.13,61.2,62.47,745400.0],["2020-12-02",62.08,63.68,60.9,62.81,576900.0],["2020-12-03",63.07,65.49,62.5,64.49,1089300.0],["2020-12-04",64.49,64.9,62.71,62.81,610100.0],["2020-12-07",62.55,64.02,62.2,63.82,601800.0],["2020-12-08",64.19,67.54,63.07,67.1,1657700.0],["2020-12-09",67.56,71.49,66.68,69.62,2212500.0],["2020-12-10",68.75,72.02,68.0,71.27,1496800.0],["2020-12-11",70.8,72.06,67.84,68.26,1644900.0],["2020-12-14",69.7,71.34,68.97,70.81,1238100.0],["2020-12-15",71.26,72.39,70.65,72.22,714400.0],["2020-12-16",72.51,74.07,71.86,73.65,954600.0],["2020-12-17",74.38,74.66,70.71,71.97,990700.0],["2020-12-18",72.64,73.74,71.52,72.37,1164000.0],["2020-12-21",70.97,73.09,70.53,72.23,479000.0],["2020-12-22",72.99,74.82,72.58,74.32,580700.0],["2020-12-23",74.13,74.73,72.76,72.89,480200.0],["2020-12-24",72.91,73.83,72.52,73.09,169400.0],["2020-12-28",73.78,73.88,69.76,69.82,708000.0],["2020-12-29",70.16,70.55,67.04,68.77,838500.0],["2020-12-30",68.91,70.16,67.9,68.19,483300.0],["2020-12-31",68.62,69.27,67.84,68.47,656100.0],["2021-01-04",70.25,70.25,67.5,68.48,927100.0],["2021-01-05",68.03,70.04,68.03,69.62,559600.0],["2021-01-06",69.24,72.92,69.24,71.29,1012500.0],["2021-01-07",71.75,73.93,71.27,72.56,859200.0],["2021-01-08",73.49,74.35,72.23,73.48,514700.0],["2021-01-11",72.99,76.74,71.48,75.95,653700.0],["2021-01-12",75.9,78.19,75.22,78.04,713400.0],["2021-01-13",78.76,79.86,77.65,77.84,634800.0],["2021-01-14",79.08,80.89,77.45,77.5,817500.0],["2021-01-15",74.49,75.8,73.0,74.01,1018300.0],["2021-01-19",67.84,71.96,67.54,69.17,3871300.0],["2021-01-20",69.92,72.11,68.02,71.35,18608800.0],["2021-01-21",72.54,72.79,70.65,71.65,1029200.0],["2021-01-22",71.65,71.99,69.26,70.21,877700.0],["2021-01-25",70.73,72.23,68.79,70.06,1081500.0],["2021-01-26",70.75,70.79,66.82,67.83,948900.0],["2021-01-27",67.01,71.4,65.5,68.05,1576400.0],["2021-01-28",68.87,69.96,67.93,68.97,837500.0],["2021-01-29",69.18,69.63,65.56,65.82,926300.0],["2021-02-01",66.58,67.33,64.8,67.14,805000.0],["2021-02-02",67.7,68.72,65.75,66.96,1179800.0],["2021-02-03",67.3,68.01,66.4,67.65,1015300.0],["2021-02-04",68.6,72.21,68.31,72.07,991300.0],["2021-02-05",72.66,73.73,71.28,72.92,873500.0],["2021-02-08",75.01,76.48,74.46,75.62,801800.0],["2021-02-09",76.32,78.47,75.96,77.22,977500.0],["2021-02-10",78.92,79.42,76.37,78.0,1454900.0],["2021-02-11",70.65,75.47,69.37,71.78,3436600.0],["2021-02-12",74.25,75.0,71.86,73.04,1748700.0],["2021-02-16",73.19,73.89,68.57,69.48,1701100.0],["2021-02-17",69.48,69.5,66.26,67.65,2314700.0],["2021-02-18",68.04,71.58,67.7,71.25,1534500.0],["2021-02-19",71.95,75.18,71.1,74.99,2057600.0],["2021-02-22",74.46,75.88,71.12,71.67,2102400.0],["2021-02-23",69.56,73.54,67.97,73.41,1592100.0],["2021-02-24",72.92,73.44,70.6,70.67,912000.0],["2021-02-25",70.2,71.91,66.85,67.42,1393100.0],["2021-02-26",68.51,69.53,66.58,68.77,1351600.0],["2021-03-01",70.43,72.1,69.79,71.17,866100.0],["2021-03-02",71.45,71.64,69.53,69.76,906200.0],["2021-03-03",70.34,71.48,68.5,69.34,908800.0],["2021-03-04",68.12,68.52,62.63,65.09,1838800.0],["2021-03-05",65.87,65.97,60.75,65.63,1399600.0],["2021-03-08",65.43,69.37,64.6,68.08,1190700.0],["2021-03-09",70.83,71.71,68.8,68.9,1046300.0],["2021-03-10",69.69,70.8,67.58,67.8,1592000.0],["2021-03-11",69.19,70.87,68.21,70.02,2119800.0],["2021-03-12",69.14,71.42,67.68,71.29,874200.0],["2021-03-15",71.75,73.92,71.43,73.77,1360900.0],["2021-03-16",74.06,74.18,71.35,72.9,773700.0],["2021-03-17",72.67,75.32,71.6,75.24,1130600.0],["2021-03-18",74.45,75.52,72.38,73.01,1390900.0],["2021-03-19",73.95,75.8,72.73,75.03,1637200.0],["2021-03-22",75.14,76.77,74.14,75.04,1211600.0],["2021-03-23",74.68,75.69,70.42,70.8,1284200.0],["2021-03-24",71.33,71.33,66.34,66.6,1494000.0],["2021-03-25",65.97,69.54,65.25,69.22,1014500.0],["2021-03-26",70.24,72.49,69.22,72.44,932500.0],["2021-03-29",71.73,73.62,70.37,70.87,811300.0],["2021-03-30",71.32,71.87,70.13,71.42,661200.0],["2021-03-31",72.21,73.33,71.57,72.21,903400.0],["2021-04-01",73.38,75.31,72.85,73.78,700500.0],["2021-04-05",74.96,74.96,71.92,72.88,847000.0],["2021-04-06",73.99,78.4,73.48,75.06,2859700.0],["2021-04-07",74.53,77.14,73.79,75.28,1072300.0],["2021-04-08",75.99,77.03,74.84,76.92,937700.0],["2021-04-09",76.57,79.73,76.2,79.0,1614500.0],["2021-04-12",78.61,84.96,78.61,84.28,3709400.0],["2021-04-13",84.8,85.39,81.59,82.69,1245300.0],["2021-04-14",83.01,85.02,82.45,83.57,1156600.0],["2021-04-15",84.15,84.96,81.58,84.5,948700.0],["2021-04-16",85.43,87.72,84.9,86.81,1759400.0],["2021-04-19",85.7,87.4,83.72,85.15,1629200.0],["2021-04-20",86.0,87.37,81.51,83.23,1510600.0],["2021-04-21",82.51,86.64,82.0,85.85,1127400.0],["2021-04-22",87.06,88.88,85.09,85.84,1501000.0],["2021-04-23",86.86,89.08,86.84,87.83,1339000.0],["2021-04-26",89.7,89.7,86.82,87.99,896800.0],["2021-04-27",88.52,89.6,87.5,88.34,821400.0],["2021-04-28",87.32,87.76,86.01,87.62,820400.0],["2021-04-29",88.86,89.0,86.42,88.2,666800.0],["2021-04-30",87.29,87.56,84.58,85.42,1179900.0],["2021-05-03",86.71,87.57,85.85,87.17,918400.0],["2021-05-04",87.96,88.2,86.03,87.57,1269300.0],["2021-05-05",88.22,88.94,85.82,86.7,954700.0],["2021-05-06",87.0,88.15,85.67,88.11,1082900.0],["2021-05-07",88.62,90.54,88.48,89.78,1019500.0],["2021-05-10",90.45,90.65,87.58,88.22,1316200.0],["2021-05-11",86.27,88.09,84.07,87.53,1739800.0],["2021-05-12",85.74,87.16,80.69,81.42,2534600.0],["2021-05-13",82.0,85.95,78.64,85.82,3634800.0],["2021-05-14",85.91,88.77,84.25,88.55,2548300.0],["2021-05-17",88.49,88.49,84.4,86.01,2080200.0],["2021-05-18",86.57,87.19,85.77,86.2,2113300.0],["2021-05-19",83.99,84.58,82.08,84.45,1499300.0],["2021-05-20",84.5,85.6,83.75,85.51,1044600.0],["2021-05-21",86.57,86.86,85.68,86.58,1749700.0],["2021-05-24",87.77,91.55,87.43,87.48,2298800.0],["2021-05-25",87.0,87.46,84.7,85.75,2208600.0],["2021-05-26",86.49,88.04,85.94,87.62,965200.0],["2021-05-27",88.31,88.96,86.78,87.8,1085600.0],["2021-05-28",87.62,87.91,85.73,87.6,1142000.0],["2021-06-01",88.16,89.08,87.57,88.0,809300.0],["2021-06-02",87.77,87.84,86.39,87.3,807900.0],["2021-06-03",87.06,87.31,85.4,86.45,1182600.0],["2021-06-04",86.45,87.78,85.69,86.71,926300.0],["2021-06-07",86.9,92.8,86.9,92.62,2067500.0],["2021-06-08",93.34,94.21,91.95,93.66,1819500.0],["2021-06-09",93.5,94.98,92.21,94.76,1981900.0],["2021-06-10",95.0,95.76,91.1,91.54,1379500.0],["2021-06-11",92.11,95.0,91.7,94.97,778400.0],["2021-06-14",95.3,95.75,93.8,94.46,1109700.0],["2021-06-15",94.42,94.73,91.67,92.54,807600.0],["2021-06-16",92.4,92.4,88.66,90.22,1271500.0],["2021-06-17",89.86,90.0,85.56,88.65,1297600.0],["2021-06-18",88.13,88.8,85.08,85.83,2209800.0],["2021-06-21",85.99,89.23,85.56,88.61,1005000.0],["2021-06-22",88.48,90.08,87.5,89.94,762500.0],["2021-06-23",90.04,90.7,89.05,89.43,765300.0],["2021-06-24",90.17,90.5,87.33,88.88,986300.0],["2021-06-25",89.11,93.3,89.11,92.07,10969900.0],["2021-06-28",92.44,92.72,90.75,92.19,797300.0],["2021-06-29",92.22,94.18,91.44,92.84,707800.0],["2021-06-30",92.82,93.02,91.56,91.82,803000.0],["2021-07-01",92.13,94.12,92.13,93.15,731400.0],["2021-07-02",93.15,93.98,91.96,92.89,518700.0],["2021-07-06",93.22,93.22,90.03,91.86,991100.0],["2021-07-07",91.74,92.97,90.53,92.19,429900.0],["2021-07-08",90.62,91.71,87.86,90.33,681400.0],["2021-07-09",91.22,92.29,90.43,91.65,589400.0],["2021-07-12",92.57,93.72,90.69,93.09,558600.0],["2021-07-13",92.75,93.15,91.73,92.32,443700.0],["2021-07-14",93.75,96.62,90.7,91.0,751300.0],["2021-07-15",89.98,90.99,88.65,90.19,605100.0],["2021-07-16",90.89,91.5,87.35,87.57,613300.0],["2021-07-19",85.68,89.01,84.0,87.9,743800.0],["2021-07-20",88.44,92.5,88.0,91.8,719400.0],["2021-07-21",91.91,94.08,91.91,92.84,603100.0],["2021-07-22",92.93,93.99,92.3,93.81,371900.0],["2021-07-23",95.06,97.84,94.42,97.34,1144300.0],["2021-07-26",96.67,98.79,96.18,97.56,520000.0],["2021-07-27",97.09,97.55,94.44,96.02,520900.0],["2021-07-28",96.5,97.18,94.7,96.48,438700.0],["2021-07-29",97.43,98.93,96.7,96.77,810300.0],["2021-07-30",96.55,98.68,95.62,96.33,723600.0],["2021-08-02",98.07,99.21,97.22,97.61,1068600.0],["2021-08-03",98.08,101.41,97.16,100.07,1663100.0],["2021-08-04",99.81,102.32,99.68,99.72,1328600.0],["2021-08-05",99.71,104.69,98.36,104.61,1792800.0],["2021-08-06",105.61,105.62,101.05,101.32,924400.0],["2021-08-09",101.8,102.68,99.84,101.36,696300.0],["2021-08-10",101.05,103.27,100.1,101.95,771000.0],["2021-08-11",101.93,102.96,101.0,102.25,543600.0],["2021-08-12",102.0,102.34,100.47,102.0,598000.0],["2021-08-13",102.0,102.2,101.21,102.0,475700.0],["2021-08-16",101.81,102.26,99.2,102.18,601800.0],["2021-08-17",101.01,101.19,96.19,97.74,1064600.0],["2021-08-18",97.66,99.0,96.46,96.64,559900.0],["2021-08-19",95.04,97.02,94.15,96.37,655200.0],["2021-08-20",96.77,98.65,96.51,98.64,562600.0],["2021-08-23",99.5,100.07,96.91,97.24,776700.0],["2021-08-24",97.5,99.87,97.5,99.58,504700.0],["2021-08-25",100.45,102.04,99.67,101.78,725800.0],["2021-08-26",101.37,102.08,99.31,101.19,630600.0],["2021-08-27",101.19,102.7,100.77,101.78,740200.0],["2021-08-30",101.7,103.24,101.04,101.56,431200.0],["2021-08-31",101.92,101.92,98.64,99.34,529100.0],["2021-09-01",99.65,100.55,97.9,100.11,550200.0],["2021-09-02",100.63,101.74,99.37,100.02,597500.0],["2021-09-03",99.29,100.53,98.56,100.47,539300.0],["2021-09-07",101.31,102.7,97.0,97.12,906700.0],["2021-09-08",96.5,97.77,94.73,96.63,802800.0],["2021-09-09",97.04,100.64,96.92,99.54,694300.0],["2021-09-10",100.02,102.32,99.73,99.78,630100.0],["2021-09-13",100.88,101.28,97.1,99.09,699000.0],["2021-09-14",99.21,100.82,98.53,99.57,681100.0],["2021-09-15",99.57,101.66,99.01,101.33,1002700.0],["2021-09-16",101.3,102.82,100.27,100.5,936600.0],["2021-09-17",100.52,101.39,98.73,99.03,3137000.0],["2021-09-20",96.83,98.06,95.32,96.26,712000.0],["2021-09-21",96.99,98.05,95.37,97.01,645200.0],["2021-09-22",96.55,99.3,96.55,97.99,900100.0],["2021-09-23",98.61,100.11,97.77,98.89,806900.0],["2021-09-24",96.96,97.41,94.33,95.97,1171300.0],["2021-09-27",94.95,95.43,91.17,92.43,1203300.0],["2021-09-28",91.33,91.85,86.79,88.8,1369000.0],["2021-09-29",90.13,90.34,87.6,87.78,723500.0],["2021-09-30",87.56,88.17,85.18,85.69,1041300.0],["2021-10-01",86.5,86.78,84.04,85.98,1014900.0],["2021-10-04",85.5,85.85,82.71,84.51,810500.0],["2021-10-05",84.58,86.26,83.78,84.83,1130900.0],["2021-10-06",83.66,85.88,82.44,85.55,1039700.0],["2021-10-07",86.96,89.12,86.88,87.17,892200.0],["2021-10-08",86.98,87.69,83.57,84.78,1210300.0],["2021-10-11",84.78,85.56,83.7,83.75,839600.0],["2021-10-12",84.36,85.89,82.95,84.74,984800.0],["2021-10-13",85.35,86.22,84.37,85.42,800300.0],["2021-10-14",86.55,89.58,86.5,89.45,1353800.0],["2021-10-15",89.7,90.2,88.08,88.13,561200.0],["2021-10-18",87.85,88.83,87.29,88.6,575300.0],["2021-10-19",88.99,90.51,88.23,89.95,510600.0],["2021-10-20",90.64,91.95,89.19,89.66,410100.0],["2021-10-21",90.19,93.14,90.17,92.72,500200.0],["2021-10-22",93.21,93.74,92.48,93.04,574500.0],["2021-10-25",93.0,95.16,92.99,94.46,583900.0],["2021-10-26",94.62,95.93,93.67,93.99,535400.0],["2021-10-27",94.23,95.05,92.69,92.72,598400.0],["2021-10-28",93.28,95.93,93.24,95.15,533200.0],["2021-10-29",95.04,98.62,94.73,98.33,852800.0],["2021-11-01",98.78,100.52,97.6,100.39,510900.0],["2021-11-02",100.51,101.7,99.15,101.65,632400.0],["2021-11-03",102.2,105.09,102.06,104.37,778800.0],["2021-11-04",104.47,106.97,104.4,106.74,623000.0],["2021-11-05",107.0,108.82,105.51,107.73,935100.0],["2021-11-08",107.87,108.36,104.81,104.93,1128300.0],["2021-11-09",104.95,107.2,104.82,106.13,824300.0],["2021-11-10",104.36,106.18,102.01,103.2,1143200.0],["2021-11-11",99.59,99.59,94.95,96.61,2144600.0],["2021-11-12",97.12,98.61,95.59,98.06,1376100.0],["2021-11-15",98.98,102.15,98.71,102.09,1064500.0],["2021-11-16",101.86,105.24,101.15,104.36,823300.0],["2021-11-17",104.86,105.88,101.47,102.7,854600.0],["2021-11-18",103.27,104.15,102.28,103.82,557500.0],["2021-11-19",104.66,107.1,102.88,103.22,954600.0],["2021-11-22",103.5,103.96,97.85,99.83,838700.0],["2021-11-23",99.22,99.7,94.5,96.04,1224100.0],["2021-11-24",94.5,97.02,93.25,96.73,468100.0],["2021-11-26",94.61,98.06,94.27,96.87,425400.0],["2021-11-29",98.37,98.58,95.1,95.39,521100.0],["2021-11-30",94.98,95.24,89.27,92.16,1335900.0],["2021-12-01",93.34,94.88,87.08,87.18,1059800.0],["2021-12-02",87.74,89.41,85.05,88.93,1044200.0],["2021-12-03",90.16,90.31,84.66,85.59,1307300.0],["2021-12-06",85.43,86.56,83.56,85.55,906300.0],["2021-12-07",87.15,90.87,87.14,90.54,938100.0],["2021-12-08",90.44,93.97,89.64,93.04,719300.0],["2021-12-09",93.0,94.4,90.48,90.63,579700.0],["2021-12-10",91.04,91.61,88.26,89.97,530200.0],["2021-12-13",89.56,89.74,85.51,87.35,1002900.0],["2021-12-14",86.68,88.52,85.4,88.01,794700.0],["2021-12-15",88.57,88.64,85.2,88.19,732400.0],["2021-12-16",88.19,89.75,80.5,81.05,1986500.0],["2021-12-17",80.19,83.18,78.66,81.75,2004000.0],["2021-12-20",80.48,80.99,77.51,79.7,1165500.0],["2021-12-21",80.69,83.39,80.31,82.66,883300.0],["2021-12-22",83.06,83.71,81.55,82.4,409800.0],["2021-12-23",82.44,83.6,81.23,83.44,845200.0],["2021-12-27",83.91,84.68,83.3,83.97,573300.0],["2021-12-28",82.32,83.88,81.11,81.32,1012500.0],["2021-12-29",81.79,82.41,80.75,81.7,860300.0],["2021-12-30",81.83,83.45,81.83,82.38,594100.0],["2021-12-31",81.99,83.58,80.61,82.83,927500.0],["2022-01-03",82.91,83.0,80.37,81.23,948100.0],["2022-01-04",80.56,81.18,78.16,80.56,1112100.0],["2022-01-05",79.83,80.15,75.52,75.68,1382300.0],["2022-01-06",75.0,77.79,73.02,76.03,938100.0],["2022-01-07",75.77,76.62,73.06,74.27,1117500.0],["2022-01-10",72.79,74.81,71.29,74.72,1347200.0],["2022-01-11",74.49,75.08,73.44,75.0,678600.0],["2022-01-12",75.13,76.86,74.04,74.31,823400.0],["2022-01-13",74.94,75.43,72.37,72.83,771100.0],["2022-01-14",71.36,71.89,68.3,70.78,1256100.0],["2022-01-18",69.47,69.88,68.12,68.57,1858100.0],["2022-01-19",69.37,70.28,67.82,69.5,1562400.0],["2022-01-20",70.46,71.33,66.59,67.08,1361500.0],["2022-01-21",67.14,67.89,64.64,66.53,2065600.0],["2022-01-24",64.7,69.04,63.52,69.0,1587900.0],["2022-01-25",67.35,68.69,64.08,67.27,2224700.0],["2022-01-26",69.18,70.57,61.49,62.68,2025100.0],["2022-01-27",63.0,63.78,59.44,60.24,1985200.0],["2022-01-28",60.89,62.29,59.24,62.25,1258700.0],["2022-01-31",62.54,65.65,62.31,65.58,1077100.0],["2022-02-01",66.31,68.46,64.31,68.01,1311800.0],["2022-02-02",68.75,68.75,65.87,66.65,1183000.0],["2022-02-03",65.4,66.95,63.66,63.69,693200.0],["2022-02-04",63.64,66.29,63.46,65.68,1108400.0],["2022-02-07",66.03,67.15,65.13,65.95,868200.0],["2022-02-08",65.02,67.33,65.0,67.06,792000.0],["2022-02-09",68.21,69.15,67.21,68.62,888600.0],["2022-02-10",66.59,69.9,66.04,67.46,1035700.0],["2022-02-11",67.93,68.55,64.93,65.44,688300.0],["2022-02-14",65.11,66.18,63.18,63.43,1749500.0],["2022-02-15",64.28,66.85,64.28,66.54,1142700.0],["2022-02-16",65.5,66.65,64.57,65.51,2105600.0],["2022-02-17",63.7,65.5,60.25,62.21,3593400.0],["2022-02-18",62.19,62.99,60.22,60.29,1428500.0],["2022-02-22",59.75,60.9,57.16,58.75,1845300.0],["2022-02-23",59.18,60.1,57.04,57.13,1061400.0],["2022-02-24",54.71,58.25,54.0,58.2,1690400.0],["2022-02-25",58.22,61.58,57.1,61.2,1754000.0],["2022-02-28",60.66,61.75,60.01,61.56,986700.0],["2022-03-01",62.52,63.68,60.7,61.25,1222500.0],["2022-03-02",60.86,64.0,60.6,63.57,1255900.0],["2022-03-03",64.5,64.62,61.22,61.68,891000.0],["2022-03-04",61.33,61.33,58.34,60.31,1220800.0],["2022-03-07",60.73,60.95,57.25,57.73,1424300.0],["2022-03-08",57.6,60.44,56.92,58.8,1209800.0],["2022-03-09",60.36,62.16,60.16,60.49,1172300.0],["2022-03-10",59.29,61.14,58.12,60.57,1223200.0],["2022-03-11",61.16,61.48,57.07,57.24,1162600.0],["2022-03-14",57.36,57.81,54.76,55.5,1276300.0],["2022-03-15",55.6,58.9,55.6,58.76,920700.0],["2022-03-16",59.55,60.89,57.52,60.03,1209800.0],["2022-03-17",60.15,62.14,59.57,61.24,911300.0],["2022-03-18",61.15,62.42,61.01,62.25,1359300.0],["2022-03-21",62.16,62.29,58.89,60.04,905100.0],["2022-03-22",60.75,61.43,59.75,60.79,880100.0],["2022-03-23",60.54,61.05,58.63,58.73,624800.0],["2022-03-24",58.72,59.05,56.82,58.48,868400.0],["2022-03-25",58.76,58.9,56.18,56.5,1139600.0],["2022-03-28",56.63,57.52,56.1,57.09,1288000.0],["2022-03-29",58.46,62.16,58.12,61.3,1342700.0],["2022-03-30",63.15,65.46,62.34,63.51,2945500.0],["2022-03-31",63.45,63.66,59.59,59.98,1801600.0],["2022-04-01",60.34,61.67,59.87,61.35,1345500.0],["2022-04-04",61.39,61.95,60.67,61.35,1050300.0],["2022-04-05",61.35,61.63,59.35,59.49,966200.0],["2022-04-06",58.25,58.4,54.06,54.96,2121700.0],["2022-04-07",58.3,58.3,54.26,56.72,2352900.0],["2022-04-08",56.74,56.74,53.95,54.15,1285200.0],["2022-04-11",52.88,54.8,52.61,54.2,1642600.0],["2022-04-12",55.32,58.46,54.4,54.55,1352500.0],["2022-04-13",54.3,56.95,54.3,56.59,850100.0],["2022-04-14",56.56,57.33,54.07,54.27,877500.0],["2022-04-18",54.21,54.83,52.68,54.4,1053600.0],["2022-04-19",54.24,57.39,53.98,56.32,1164900.0],["2022-04-20",57.04,57.31,55.09,55.82,1196000.0],["2022-04-21",56.84,57.12,52.9,53.0,1424800.0],["2022-04-22",52.77,52.92,50.13,50.62,1257900.0],["2022-04-25",50.12,53.27,49.64,53.25,1445800.0],["2022-04-26",52.56,53.26,50.05,50.06,1041900.0],["2022-04-27",49.5,50.98,49.34,50.27,1113800.0],["2022-04-28",51.3,51.99,49.56,51.29,1346900.0],["2022-04-29",51.39,51.89,48.7,48.87,1281900.0],["2022-05-02",48.86,51.23,48.44,51.03,1596700.0],["2022-05-03",50.73,52.05,49.74,51.87,1342300.0],["2022-05-04",51.87,54.13,50.31,53.96,2341000.0],["2022-05-05",53.0,53.0,49.23,50.14,1096900.0],["2022-05-06",49.49,49.49,45.77,47.25,1367700.0],["2022-05-09",46.45,47.97,45.52,45.7,1964300.0],["2022-05-10",46.41,47.43,43.12,43.97,2874500.0],["2022-05-11",45.12,47.3,43.25,43.82,3779000.0],["2022-05-12",43.0,46.44,42.09,45.3,2331100.0],["2022-05-13",45.86,48.92,45.86,47.92,1390700.0],["2022-05-16",47.11,48.13,46.57,47.22,998500.0],["2022-05-17",48.61,50.09,47.55,49.48,2028800.0],["2022-05-18",47.83,48.32,45.05,45.61,2303500.0],["2022-05-19",44.98,46.34,44.42,45.63,1992200.0],["2022-05-20",46.46,46.88,43.47,45.46,1520600.0],["2022-05-23",45.09,45.43,43.21,44.06,1542600.0],["2022-05-24",43.34,43.45,39.83,40.5,2870800.0],["2022-05-25",39.5,42.83,38.77,41.65,4354100.0],["2022-05-26",42.07,45.88,42.07,45.33,3196600.0],["2022-05-27",46.14,46.8,45.41,46.11,1309600.0],["2022-05-31",46.33,46.49,44.9,45.75,1158500.0],["2022-06-01",45.83,46.37,43.91,45.24,1357200.0],["2022-06-02",45.62,47.92,45.61,47.76,1023600.0],["2022-06-03",46.77,47.4,46.0,46.38,808900.0],["2022-06-06",46.81,47.45,45.58,47.1,860200.0],["2022-06-07",46.17,48.05,45.66,47.93,932100.0],["2022-06-08",47.38,48.0,46.43,46.81,718300.0],["2022-06-09",46.28,46.79,45.28,45.95,1210000.0],["2022-06-10",45.07,45.9,44.01,44.67,1158400.0],["2022-06-13",42.88,43.22,41.13,41.94,1377900.0],["2022-06-14",41.95,42.65,41.51,42.36,982300.0],["2022-06-15",42.97,43.49,41.86,42.56,1294100.0],["2022-06-16",41.02,41.58,40.38,41.2,1340400.0],["2022-06-17",41.99,42.72,41.38,41.83,1739700.0],["2022-06-21",42.56,43.29,42.24,43.06,1412300.0],["2022-06-22",42.47,43.31,42.15,42.95,1275200.0],["2022-06-23",43.64,45.75,43.47,45.24,1093200.0],["2022-06-24",45.59,48.63,45.45,48.46,1688500.0],["2022-06-27",48.89,49.31,47.18,47.41,1457700.0],["2022-06-28",47.7,48.33,45.2,45.25,1121100.0],["2022-06-29",44.93,45.14,43.77,44.97,1217500.0],["2022-06-30",44.05,44.17,42.9,43.27,1185300.0],["2022-07-01",43.33,44.72,42.78,44.59,1050100.0],["2022-07-05",44.39,47.04,43.74,46.99,1055900.0],["2022-07-06",47.26,47.66,45.73,46.1,843600.0],["2022-07-07",46.25,48.38,46.14,48.33,1089400.0],["2022-07-08",48.23,48.38,46.86,47.17,723800.0],["2022-07-11",46.84,47.37,45.67,45.78,816600.0],["2022-07-12",46.19,47.25,45.47,45.88,1021200.0],["2022-07-13",43.91,47.1,43.46,46.45,1201600.0],["2022-07-14",45.96,45.96,44.0,45.31,758900.0],["2022-07-15",46.04,46.34,45.03,45.28,1015700.0],["2022-07-18",46.55,47.98,46.28,46.44,1020500.0],["2022-07-19",47.12,48.48,46.86,48.36,1061700.0],["2022-07-20",48.29,50.42,48.03,49.78,1573700.0],["2022-07-21",49.46,50.07,48.77,49.94,824600.0],["2022-07-22",50.46,51.28,49.15,49.62,846300.0],["2022-07-25",48.4,49.13,47.61,48.27,994400.0],["2022-07-26",47.29,47.29,44.19,44.24,1455400.0],["2022-07-27",44.86,46.3,44.25,46.2,1412500.0],["2022-07-28",46.2,49.22,45.42,48.84,1204000.0],["2022-07-29",48.92,50.8,48.11,50.77,1209200.0],["2022-08-01",50.75,52.41,50.53,51.86,1476700.0],["2022-08-02",51.15,52.29,50.81,51.8,1112200.0],["2022-08-03",52.93,55.15,52.64,54.36,2378200.0],["2022-08-04",44.3,46.79,43.92,44.16,6356300.0],["2022-08-05",43.69,46.36,43.15,44.94,2041000.0],["2022-08-08",44.96,47.46,44.96,46.25,1430600.0],["2022-08-09",45.75,45.88,42.59,42.7,1582600.0],["2022-08-10",44.32,45.58,43.97,44.19,1522100.0],["2022-08-11",44.99,46.46,44.57,44.99,1010900.0],["2022-08-12",45.49,45.78,44.71,45.67,715300.0],["2022-08-15",45.22,45.93,44.44,45.57,900800.0],["2022-08-16",45.31,47.7,45.09,47.29,903900.0],["2022-08-17",46.06,46.09,44.46,44.77,951600.0],["2022-08-18",44.4,45.06,43.76,45.02,665900.0],["2022-08-19",44.27,44.29,41.66,41.81,1283800.0],["2022-08-22",40.82,41.66,40.6,41.05,1313400.0],["2022-08-23",41.0,41.5,40.28,40.77,827400.0],["2022-08-24",40.4,40.98,39.65,40.23,798200.0],["2022-08-25",40.14,40.9,39.59,40.69,904200.0],["2022-08-26",40.76,40.76,38.01,38.11,1120900.0],["2022-08-29",37.69,38.31,36.89,37.13,1009100.0],["2022-08-30",37.74,38.1,36.5,37.15,1502300.0],["2022-08-31",37.45,37.9,36.54,36.89,1491700.0],["2022-09-01",36.2,36.74,35.35,36.52,914800.0],["2022-09-02",36.76,37.54,35.43,35.7,1366200.0],["2022-09-06",35.77,36.13,34.41,35.39,1055300.0],["2022-09-07",35.43,36.88,35.27,36.8,1402500.0],["2022-09-08",36.25,37.68,35.96,37.62,897000.0],["2022-09-09",37.86,39.16,37.75,38.63,1077600.0],["2022-09-12",38.76,39.89,38.61,39.11,938200.0],["2022-09-13",37.0,37.29,36.1,36.25,1444900.0],["2022-09-14",36.38,36.44,35.1,35.79,1109600.0],["2022-09-15",35.63,36.9,35.16,35.5,971700.0],["2022-09-16",34.54,35.1,33.87,34.58,1654600.0],["2022-09-19",34.36,35.81,34.28,35.54,1254000.0],["2022-09-20",35.0,35.15,33.65,34.08,1304100.0],["2022-09-21",34.28,35.64,33.75,33.81,986600.0],["2022-09-22",33.55,33.84,31.8,32.34,1919700.0],["2022-09-23",29.76,31.18,29.5,31.04,3788800.0],["2022-09-26",30.9,31.7,29.27,29.3,2142000.0],["2022-09-27",29.72,30.22,29.1,29.96,1790800.0],["2022-09-28",30.3,30.88,29.86,30.2,1321700.0],["2022-09-29",29.44,29.51,28.57,28.96,1461400.0],["2022-09-30",28.6,29.44,27.86,28.52,1775100.0],["2022-10-03",29.01,29.86,28.61,29.5,1402400.0],["2022-10-04",30.33,31.99,30.19,31.96,1820400.0],["2022-10-05",30.71,31.39,30.14,31.19,1981600.0],["2022-10-06",31.16,31.88,30.75,30.85,1084000.0],["2022-10-07",30.06,30.4,28.89,29.57,1922100.0],["2022-10-10",29.89,30.05,28.75,29.89,1677000.0],["2022-10-11",30.0,31.04,29.28,30.45,1272800.0],["2022-10-12",30.38,30.75,29.9,30.54,1278700.0],["2022-10-13",29.41,31.32,29.04,30.6,1232800.0],["2022-10-14",31.03,31.29,29.47,29.7,1233900.0],["2022-10-17",30.51,31.06,30.16,31.02,1310300.0],["2022-10-18",32.21,32.59,31.06,31.42,989600.0],["2022-10-19",30.76,30.92,29.11,29.66,1803700.0],["2022-10-20",29.68,30.61,29.08,29.47,2027700.0],["2022-10-21",29.49,30.04,29.0,29.89,792200.0],["2022-10-24",29.79,30.36,29.35,29.99,835600.0],["2022-10-25",30.29,31.82,30.29,31.71,981700.0],["2022-10-26",31.36,33.27,31.36,32.58,1033800.0],["2022-10-27",32.64,33.0,31.83,31.92,1078800.0],["2022-10-28",31.66,32.72,31.13,32.7,987400.0],["2022-10-31",32.55,32.9,31.93,32.08,1266600.0],["2022-11-01",32.91,33.39,32.18,32.5,794100.0],["2022-11-02",32.23,32.36,30.66,30.7,1224600.0],["2022-11-03",30.04,31.58,29.78,31.3,1464700.0],["2022-11-04",32.11,32.47,30.79,31.53,1160700.0],["2022-11-07",31.79,31.79,30.43,31.45,907600.0],["2022-11-08",31.72,32.48,31.1,31.93,1079900.0],["2022-11-09",31.51,31.55,30.08,30.34,2193300.0],["2022-11-10",35.72,40.1,35.52,39.92,4482200.0],["2022-11-11",37.15,45.19,37.15,43.91,4195300.0],["2022-11-14",44.0,44.95,42.8,44.15,1801100.0],["2022-11-15",45.6,46.15,43.83,44.22,2075800.0],["2022-11-16",43.51,43.78,42.55,43.04,1116300.0],["2022-11-17",42.85,43.61,42.43,42.9,1420600.0],["2022-11-18",43.48,44.19,41.57,42.16,1548200.0],["2022-11-21",41.63,41.9,40.5,41.05,1452400.0],["2022-11-22",40.95,41.19,40.06,41.1,884200.0],["2022-11-23",41.31,41.55,40.6,41.04,745800.0],["2022-11-25",40.83,41.01,40.53,40.85,237500.0],["2022-11-28",40.23,41.39,40.23,41.25,928600.0],["2022-11-29",41.38,43.07,41.13,42.24,1572400.0],["2022-11-30",42.59,44.95,42.04,44.89,1587300.0],["2022-12-01",45.05,46.4,44.78,46.24,1779000.0],["2022-12-02",45.53,47.87,44.8,46.99,1319000.0],["2022-12-05",46.45,46.98,44.91,45.28,1107600.0],["2022-12-06",45.18,45.25,42.56,42.85,1522500.0],["2022-12-07",42.64,44.0,42.2,43.63,846800.0],["2022-12-08",44.15,45.35,43.78,45.28,901100.0],["2022-12-09",44.78,45.59,44.14,44.66,944400.0],["2022-12-12",44.63,45.58,44.12,45.55,1014200.0],["2022-12-13",48.0,48.44,45.31,46.04,1280900.0],["2022-12-14",45.79,46.63,45.23,45.72,926400.0],["2022-12-15",44.52,44.82,43.05,43.11,1050200.0],["2022-12-16",42.62,43.35,41.8,41.95,2123500.0],["2022-12-19",41.92,41.92,40.59,40.74,994400.0],["2022-12-20",40.05,40.97,39.73,40.76,1087100.0],["2022-12-21",41.47,42.02,41.02,41.65,974700.0],["2022-12-22",40.95,41.06,40.11,40.93,749100.0],["2022-12-23",40.94,41.54,40.37,41.54,505300.0],["2022-12-27",41.34,41.34,40.43,40.7,571200.0],["2022-12-28",40.83,40.92,39.49,39.81,776200.0],["2022-12-29",40.48,41.71,40.01,41.38,885700.0],["2022-12-30",40.55,41.42,40.21,41.31,539200.0],["2023-01-03",42.23,42.63,39.79,40.27,812900.0],["2023-01-04",41.04,42.56,40.76,42.18,1136400.0],["2023-01-05",41.52,41.8,41.0,41.69,886000.0],["2023-01-06",42.06,42.73,40.58,41.88,1091000.0],["2023-01-09",42.4,43.09,41.63,42.73,910600.0],["2023-01-10",42.72,43.09,41.59,42.36,803100.0],["2023-01-11",42.76,44.4,42.37,43.99,1006900.0],["2023-01-12",44.4,44.95,43.27,44.59,1087700.0],["2023-01-13",43.65,45.63,43.65,44.98,1278700.0],["2023-01-17",44.49,45.51,44.35,45.21,1231700.0],["2023-01-18",43.56,44.23,40.44,41.83,4044600.0],["2023-01-19",41.13,42.2,40.92,41.96,1484600.0],["2023-01-20",42.19,43.2,41.97,42.93,1195900.0],["2023-01-23",43.19,44.32,42.57,44.01,1107500.0],["2023-01-24",42.75,43.94,42.17,42.82,774900.0],["2023-01-25",42.1,43.07,41.58,42.94,1041100.0],["2023-01-26",43.91,44.23,43.04,44.1,1246000.0],["2023-01-27",43.87,45.03,43.61,44.64,1133800.0],["2023-01-30",43.96,45.25,43.73,43.73,871700.0],["2023-01-31",43.88,44.78,43.88,44.76,736100.0],["2023-02-01",44.78,46.69,44.31,46.26,1222300.0],["2023-02-02",47.0,49.02,46.91,48.25,950300.0],["2023-02-03",46.78,48.53,46.21,47.6,1094600.0],["2023-02-06",46.7,47.27,46.1,46.25,878700.0],["2023-02-07",43.64,44.73,42.55,44.63,2428100.0],["2023-02-08",44.22,44.57,43.18,43.52,1592600.0],["2023-02-09",44.04,44.28,41.33,41.35,1317400.0],["2023-02-10",40.74,41.02,39.61,40.78,1440700.0],["2023-02-13",41.11,42.85,40.7,42.6,1197600.0],["2023-02-14",42.11,43.42,41.73,43.14,829400.0],["2023-02-15",42.63,44.22,42.39,44.12,708800.0],["2023-02-16",43.15,43.49,40.91,40.95,1423900.0],["2023-02-17",40.59,41.86,40.37,41.67,1642600.0],["2023-02-21",40.83,41.32,38.86,39.54,1971100.0],["2023-02-22",39.98,40.19,39.0,39.74,1883600.0],["2023-02-23",35.0,39.93,34.8,39.31,5917200.0],["2023-02-24",38.25,38.6,37.54,38.33,1786100.0],["2023-02-27",38.81,39.37,38.42,38.91,1238000.0],["2023-02-28",38.89,39.34,38.45,38.98,1820000.0],["2023-03-01",39.3,39.3,37.79,37.94,1345800.0],["2023-03-02",37.23,38.72,37.0,38.39,1084500.0],["2023-03-03",39.31,39.75,39.17,39.47,1233400.0],["2023-03-06",39.7,39.7,38.32,38.51,1086200.0],["2023-03-07",38.38,39.43,38.2,38.78,885400.0],["2023-03-08",38.78,38.92,38.09,38.78,772600.0],["2023-03-09",38.8,38.92,37.6,37.67,1234300.0],["2023-03-10",37.33,37.88,36.64,37.24,2626500.0],["2023-03-13",36.49,38.3,36.28,37.87,1874000.0],["2023-03-14",39.0,39.18,37.68,38.19,946600.0],["2023-03-15",37.5,38.78,36.93,38.67,1238600.0],["2023-03-16",38.29,39.23,37.95,38.57,895600.0],["2023-03-17",38.58,38.73,38.01,38.5,1017500.0],["2023-03-20",38.45,39.36,38.07,38.49,1004600.0],["2023-03-21",39.09,40.07,38.99,39.41,709200.0],["2023-03-22",39.38,40.31,38.87,38.88,1030000.0],["2023-03-23",39.39,40.06,38.85,39.54,774900.0],["2023-03-24",38.98,39.27,38.5,39.11,761900.0],["2023-03-27",39.41,39.6,38.44,38.62,865400.0],["2023-03-28",38.59,38.97,38.36,38.79,526200.0],["2023-03-29",39.19,39.5,38.53,38.94,623500.0],["2023-03-30",39.35,39.6,38.8,38.99,518400.0],["2023-03-31",39.3,40.09,39.06,40.0,861100.0],["2023-04-03",39.78,40.17,39.32,40.08,630800.0],["2023-04-04",40.29,40.43,38.93,39.25,542900.0],["2023-04-05",38.7,38.79,37.87,37.93,744200.0],["2023-04-06",37.65,37.96,37.27,37.38,860900.0],["2023-04-10",37.18,38.0,36.89,37.86,855900.0],["2023-04-11",38.05,39.45,38.02,39.04,968300.0],["2023-04-12",39.68,39.73,38.45,39.16,1163200.0],["2023-04-13",39.41,39.93,38.89,39.45,1040200.0],["2023-04-14",39.64,39.99,39.38,39.58,697800.0],["2023-04-17",39.54,39.73,39.05,39.09,668400.0],["2023-04-18",39.58,39.62,38.34,38.56,767900.0],["2023-04-19",38.27,38.89,38.13,38.76,628200.0],["2023-04-20",38.29,39.24,38.29,38.55,586200.0],["2023-04-21",38.53,39.29,38.42,39.23,692100.0],["2023-04-24",39.32,39.7,38.8,38.88,566400.0],["2023-04-25",38.56,39.25,38.45,38.46,855400.0],["2023-04-26",38.45,39.38,38.03,38.33,1104000.0],["2023-04-27",38.56,39.25,37.99,39.1,1079000.0],["2023-04-28",39.09,39.88,38.87,39.45,510800.0],["2023-05-01",39.21,41.22,39.19,40.92,1499200.0],["2023-05-02",40.77,42.46,40.58,42.0,2140800.0],["2023-05-03",41.98,43.6,41.9,42.71,1739300.0],["2023-05-04",43.13,43.97,42.62,42.84,1433300.0],["2023-05-05",43.6,43.82,42.81,43.49,699100.0],["2023-05-08",43.69,44.25,43.42,43.89,812200.0],["2023-05-09",43.41,43.7,43.0,43.04,947600.0],["2023-05-10",43.61,43.82,42.44,43.07,1480900.0],["2023-05-11",45.11,45.32,41.74,43.18,2284200.0],["2023-05-12",43.15,43.38,40.45,40.84,1672800.0],["2023-05-15",40.67,41.82,40.55,41.77,1024100.0],["2023-05-16",41.24,41.64,40.5,40.67,759100.0],["2023-05-17",40.63,41.47,40.11,40.86,935100.0],["2023-05-18",40.79,40.87,39.91,40.53,850900.0],["2023-05-19",40.64,40.67,39.25,39.33,1244500.0],["2023-05-22",39.12,39.3,38.77,38.85,1056400.0],["2023-05-23",38.5,39.14,38.13,38.14,904600.0],["2023-05-24",38.13,38.3,37.57,37.75,1024300.0],["2023-05-25",37.85,37.97,36.63,36.86,852600.0],["2023-05-26",36.49,37.16,35.72,36.51,1234600.0],["2023-05-30",36.83,36.98,36.4,36.82,876800.0],["2023-05-31",36.59,36.81,35.95,36.57,1557400.0],["2023-06-01",36.5,36.65,35.45,35.5,1223400.0],["2023-06-02",36.08,37.02,35.86,36.96,965600.0],["2023-06-05",36.53,36.84,35.48,35.5,1075900.0],["2023-06-06",35.5,37.56,35.38,37.4,945800.0],["2023-06-07",37.71,38.39,37.32,38.05,1106100.0],["2023-06-08",38.08,38.39,37.2,37.59,1146200.0],["2023-06-09",37.95,37.95,35.68,35.89,971000.0],["2023-06-12",36.31,36.53,35.38,36.2,907300.0],["2023-06-13",36.49,36.93,36.03,36.74,1114400.0],["2023-06-14",36.81,37.73,36.52,36.99,1078400.0],["2023-06-15",36.42,36.73,35.33,35.89,1261300.0],["2023-06-16",36.06,36.07,34.74,35.09,1333900.0],["2023-06-20",35.07,35.57,34.7,35.51,1070100.0],["2023-06-21",35.39,35.9,35.19,35.86,1286000.0],["2023-06-22",35.96,36.56,35.56,36.5,1261900.0],["2023-06-23",35.83,36.45,35.48,35.9,2671600.0],["2023-06-26",36.02,37.64,35.94,37.61,1603700.0],["2023-06-27",37.97,38.84,37.47,38.41,1130900.0],["2023-06-28",38.29,38.4,37.83,38.31,1100200.0],["2023-06-29",38.23,39.35,38.04,38.74,1000300.0],["2023-06-30",38.96,39.19,38.32,38.84,650300.0],["2023-07-03",38.87,39.21,38.79,38.85,372700.0],["2023-07-05",38.65,38.85,37.95,38.5,1249200.0],["2023-07-06",38.03,38.51,37.76,38.5,1816800.0],["2023-07-07",38.41,39.0,38.11,38.3,1183400.0],["2023-07-10",38.3,38.71,37.99,38.26,791500.0],["2023-07-11",38.43,40.14,38.43,39.93,1277300.0],["2023-07-12",40.51,42.48,40.14,42.28,2006400.0],["2023-07-13",42.47,42.47,41.88,42.2,784000.0],["2023-07-14",42.14,42.61,41.77,42.59,1071000.0],["2023-07-17",40.48,40.68,39.78,39.81,2475500.0],["2023-07-18",39.52,40.7,38.84,39.08,1565500.0],["2023-07-19",39.39,41.06,39.39,40.89,2125900.0],["2023-07-20",41.06,41.76,40.61,40.85,1159300.0],["2023-07-21",41.45,41.74,40.92,41.29,812400.0],["2023-07-24",41.49,42.04,41.19,41.38,1029000.0],["2023-07-25",41.63,41.94,41.44,41.5,684300.0],["2023-07-26",41.53,42.32,41.42,42.3,964600.0],["2023-07-27",42.48,42.93,41.21,41.33,1483000.0],["2023-07-28",41.71,42.4,41.59,42.06,884700.0],["2023-07-31",42.2,42.85,41.97,42.6,837300.0],["2023-08-01",42.13,42.3,41.43,41.83,792100.0],["2023-08-02",41.11,41.12,40.1,40.53,805200.0],["2023-08-03",40.52,41.39,40.46,40.9,853400.0],["2023-08-04",41.18,41.83,40.62,41.29,597500.0],["2023-08-07",41.66,42.1,41.4,41.71,1042400.0],["2023-08-08",41.17,41.29,39.96,40.12,1257200.0],["2023-08-09",40.12,40.29,39.46,39.56,1498900.0],["2023-08-10",45.49,48.93,44.89,46.42,7540800.0],["2023-08-11",46.53,46.88,44.38,44.9,2372100.0],["2023-08-14",44.79,45.11,44.32,44.94,1459800.0],["2023-08-15",44.88,46.03,44.07,45.75,1700300.0],["2023-08-16",46.23,47.28,45.94,46.72,2331700.0],["2023-08-17",47.0,47.19,44.35,44.82,1700400.0],["2023-08-18",44.54,45.66,44.4,45.45,1186800.0],["2023-08-21",45.45,46.49,45.42,46.32,1085900.0],["2023-08-22",46.0,46.77,45.5,46.71,1323800.0],["2023-08-23",45.92,47.99,45.71,47.8,1125900.0],["2023-08-24",47.6,47.71,45.71,46.03,1189400.0],["2023-08-25",46.37,46.82,45.34,46.65,986900.0],["2023-08-28",46.58,47.28,46.06,46.88,912100.0],["2023-08-29",46.88,48.52,46.6,48.15,1202900.0],["2023-08-30",48.08,49.23,47.56,48.58,1112300.0],["2023-08-31",48.47,50.03,48.17,49.95,1799300.0],["2023-09-01",50.22,51.27,49.65,50.89,1586100.0],["2023-09-05",50.55,50.7,49.51,49.72,1285200.0],["2023-09-06",49.72,50.01,47.95,48.45,1658300.0],["2023-09-07",48.19,48.5,47.48,47.79,820100.0],["2023-09-08",47.94,48.2,47.28,47.29,631400.0],["2023-09-11",47.45,47.7,46.67,46.92,1000200.0],["2023-09-12",46.55,47.2,46.38,46.55,959500.0],["2023-09-13",46.5,47.59,46.45,46.82,906700.0],["2023-09-14",47.1,48.38,47.1,48.04,1179400.0],["2023-09-15",47.76,47.98,47.24,47.67,1398800.0],["2023-09-18",47.6,48.78,47.25,48.32,1349900.0],["2023-09-19",48.08,48.87,47.81,48.42,1288300.0],["2023-09-20",48.62,49.87,48.61,49.55,1570300.0],["2023-09-21",48.84,49.1,47.74,47.8,1540200.0],["2023-09-22",48.11,48.3,47.37,47.4,927800.0],["2023-09-25",47.1,47.62,46.64,47.51,1043600.0],["2023-09-26",47.14,47.6,46.42,46.44,808500.0],["2023-09-27",46.12,46.79,45.39,46.03,1732100.0],["2023-09-28",46.47,47.96,45.8,47.62,913800.0],["2023-09-29",48.74,49.44,47.86,48.22,875000.0],["2023-10-02",48.0,48.06,46.07,46.21,1508300.0],["2023-10-03",46.01,46.14,44.08,44.23,1873000.0],["2023-10-04",43.99,44.56,43.69,44.27,2065900.0],["2023-10-05",43.02,43.23,40.04,40.07,3141800.0],["2023-10-06",39.33,40.31,38.81,40.12,2460700.0],["2023-10-09",40.02,40.96,39.37,40.63,1357800.0],["2023-10-10",40.61,42.07,40.61,41.15,1362700.0],["2023-10-11",41.32,42.23,41.32,42.04,886200.0],["2023-10-12",41.8,41.99,39.85,40.29,1234600.0],["2023-10-13",40.27,41.04,39.6,40.89,1425700.0],["2023-10-16",41.29,41.51,40.12,40.96,639900.0],["2023-10-17",41.23,43.16,41.14,42.3,1045300.0],["2023-10-18",41.93,41.93,40.73,40.9,1082800.0],["2023-10-19",40.87,40.99,39.94,40.12,685800.0],["2023-10-20",40.08,41.14,39.97,40.92,941300.0],["2023-10-23",40.28,40.8,39.77,40.27,1105700.0],["2023-10-24",40.45,43.23,40.28,42.8,1962300.0],["2023-10-25",42.36,42.69,41.49,42.04,896700.0],["2023-10-26",41.87,42.08,40.75,41.28,893600.0],["2023-10-27",42.15,42.15,40.87,41.17,993500.0],["2023-10-30",41.42,41.87,39.72,41.13,1053600.0],["2023-10-31",41.3,42.61,40.98,42.52,1185900.0],["2023-11-01",42.62,42.62,40.8,41.6,2183700.0],["2023-11-02",42.5,43.8,42.02,43.42,1547700.0],["2023-11-03",44.01,44.57,43.3,43.62,1703800.0],["2023-11-06",43.52,43.94,41.6,42.07,2119000.0],["2023-11-07",42.11,42.11,40.53,40.95,2481600.0],["2023-11-08",41.0,41.15,39.06,39.36,3356700.0],["2023-11-09",39.84,40.4,37.28,39.1,4282800.0],["2023-11-10",38.92,41.08,38.92,40.97,2354300.0],["2023-11-13",40.8,40.84,40.1,40.83,1252500.0],["2023-11-14",42.5,44.1,42.1,43.52,2141000.0],["2023-11-15",43.58,44.42,43.54,44.0,1458400.0],["2023-11-16",43.3,43.72,42.22,42.46,963300.0],["2023-11-17",43.12,43.12,42.08,42.44,858900.0],["2023-11-20",42.52,42.77,42.03,42.75,892600.0],["2023-11-21",42.81,42.92,42.09,42.57,831600.0],["2023-11-22",42.96,43.0,42.13,42.34,689500.0],["2023-11-24",42.14,42.45,41.92,42.05,456100.0],["2023-11-27",41.91,42.86,41.05,42.56,1223700.0],["2023-11-28",42.34,42.98,42.0,42.95,952600.0],["2023-11-29",43.61,44.29,42.48,42.54,1461400.0],["2023-11-30",42.62,42.97,42.1,42.64,784500.0],["2023-12-01",42.46,44.66,42.18,44.43,979800.0],["2023-12-04",44.16,46.45,43.99,46.16,1630000.0],["2023-12-05",45.78,45.96,44.21,44.28,977600.0],["2023-12-06",44.54,45.5,44.46,44.92,635100.0],["2023-12-07",45.07,45.92,44.77,45.69,700200.0],["2023-12-08",45.37,46.36,45.36,45.9,672200.0],["2023-12-11",45.94,46.93,45.48,46.87,864600.0],["2023-12-12",46.87,47.41,46.65,47.01,1139400.0],["2023-12-13",47.05,49.12,46.99,48.84,1695300.0],["2023-12-14",49.98,51.6,49.0,51.03,1383000.0],["2023-12-15",51.05,51.6,50.43,51.41,1742100.0],["2023-12-18",51.61,52.0,50.8,51.98,539600.0],["2023-12-19",52.29,53.68,52.14,52.86,2402500.0],["2023-12-20",52.37,53.81,51.77,52.71,1114500.0],["2023-12-21",53.37,54.16,52.56,53.56,1117500.0],["2023-12-22",53.0,53.0,51.4,51.86,1320400.0],["2023-12-26",51.8,52.99,51.8,52.82,1494800.0],["2023-12-27",52.85,53.9,52.71,53.6,836800.0],["2023-12-28",53.2,53.28,51.8,52.46,936100.0],["2023-12-29",52.08,53.0,51.59,51.78,786200.0],["2024-01-02",51.24,51.24,50.0,50.37,1152000.0],["2024-01-03",49.38,49.52,46.91,47.14,1432500.0],["2024-01-04",46.12,47.09,45.55,46.08,2395800.0],["2024-01-05",45.74,47.07,45.37,45.57,1554700.0],["2024-01-08",45.92,46.77,45.33,46.52,906200.0],["2024-01-09",46.08,46.83,45.77,46.61,986400.0],["2024-01-10",46.7,47.59,46.05,47.4,888700.0],["2024-01-11",47.25,47.43,45.91,46.47,819200.0],["2024-01-12",46.65,46.73,45.36,45.75,906800.0],["2024-01-16",45.2,46.02,44.9,45.84,707500.0],["2024-01-17",44.84,45.2,43.36,44.68,1718700.0],["2024-01-18",45.05,45.27,43.78,44.9,1145000.0],["2024-01-19",45.04,46.39,44.73,45.79,1315600.0],["2024-01-22",46.05,47.21,45.87,46.92,1018200.0],["2024-01-23",47.39,47.41,45.68,46.44,1028700.0],["2024-01-24",47.31,47.31,44.7,44.73,795400.0],["2024-01-25",45.05,45.67,44.9,45.42,1256000.0],["2024-01-26",45.88,46.09,45.36,45.73,637100.0],["2024-01-29",45.8,46.55,44.96,46.39,857000.0],["2024-01-30",45.75,46.42,45.15,45.31,886800.0],["2024-01-31",45.4,45.47,43.91,43.97,1438100.0],["2024-02-01",44.07,44.47,43.5,43.68,2072500.0],["2024-02-02",42.82,44.66,42.41,44.17,1167100.0],["2024-02-05",43.31,43.31,41.64,42.77,2356000.0],["2024-02-06",42.73,43.26,42.46,42.84,1294700.0],["2024-02-07",43.0,43.76,42.42,43.53,888600.0],["2024-02-08",43.92,45.79,43.62,45.46,1525400.0],["2024-02-09",45.49,46.29,45.2,45.85,1899700.0],["2024-02-12",46.08,49.01,46.08,49.0,2388100.0],["2024-02-13",47.03,48.07,46.35,47.33,1624400.0],["2024-02-14",48.07,48.76,47.56,48.2,3085200.0],["2024-02-15",42.05,44.53,40.5,41.53,6797400.0],["2024-02-16",41.11,41.84,38.74,39.12,3986900.0],["2024-02-20",38.65,39.45,37.76,38.57,2970700.0],["2024-02-21",38.19,38.83,37.78,38.43,1658700.0],["2024-02-22",38.53,38.65,37.41,37.92,1800400.0],["2024-02-23",38.0,38.27,37.5,37.53,1419300.0],["2024-02-26",37.31,38.93,37.31,38.8,1873100.0],["2024-02-27",39.0,40.19,38.33,40.03,2394800.0],["2024-02-28",40.12,41.75,39.66,41.51,3907600.0],["2024-02-29",41.77,42.43,40.5,41.04,1927300.0],["2024-03-01",41.32,42.06,40.72,41.28,1052900.0],["2024-03-04",41.43,41.55,40.76,40.95,973600.0],["2024-03-05",40.51,41.19,39.97,40.03,939600.0],["2024-03-06",40.24,40.59,38.79,38.96,2128100.0],["2024-03-07",39.2,40.24,38.9,38.91,1594300.0],["2024-03-08",39.32,39.87,38.63,38.83,1179200.0],["2024-03-11",38.67,39.02,38.03,38.49,1441000.0],["2024-03-12",38.46,38.61,37.74,37.81,1775300.0],["2024-03-13",37.75,38.63,37.69,38.28,2016600.0],["2024-03-14",38.2,38.66,37.04,37.16,1831800.0],["2024-03-15",37.16,37.6,36.9,37.05,2311400.0],["2024-03-18",37.13,37.34,36.33,36.61,1831200.0],["2024-03-19",36.44,36.95,36.33,36.49,1171400.0],["2024-03-20",36.31,37.49,36.31,37.42,1534200.0],["2024-03-21",37.4,38.08,37.06,37.62,1448100.0],["2024-03-22",37.46,37.76,37.02,37.33,1050400.0],["2024-03-25",37.46,37.9,36.9,36.96,1206000.0],["2024-03-26",37.45,37.8,36.78,36.92,1158800.0],["2024-03-27",37.4,38.35,37.19,38.34,1498500.0],["2024-03-28",38.47,38.93,38.34,38.55,1251600.0],["2024-04-01",38.48,38.57,37.81,38.38,1969300.0],["2024-04-02",37.78,38.67,37.32,38.13,1677000.0],["2024-04-03",37.97,39.41,37.94,39.37,2277700.0],["2024-04-04",39.79,39.92,37.69,37.91,1857600.0],["2024-04-05",37.46,38.05,37.21,38.0,1171600.0],["2024-04-08",38.44,38.44,37.67,38.04,929600.0],["2024-04-09",38.67,39.21,38.19,39.16,1132900.0],["2024-04-10",37.79,38.75,37.56,38.68,1206800.0],["2024-04-11",38.79,38.83,38.15,38.76,1011500.0],["2024-04-12",38.59,38.8,37.65,37.86,1478600.0],["2024-04-15",38.05,38.38,37.37,37.52,1400100.0],["2024-04-16",37.28,38.08,37.02,37.71,1388400.0],["2024-04-17",37.9,37.91,36.62,37.03,1806900.0],["2024-04-18",37.24,37.42,36.74,37.0,1427300.0],["2024-04-19",36.86,37.55,36.85,37.29,810600.0],["2024-04-22",37.6,37.65,36.28,36.36,1305200.0],["2024-04-23",36.02,36.45,35.73,36.27,1776000.0],["2024-04-24",36.5,36.5,35.56,35.67,1366100.0],["2024-04-25",35.24,36.25,34.76,35.58,2089300.0],["2024-04-26",35.76,36.62,35.56,36.15,1785900.0],["2024-04-29",36.51,37.43,36.46,37.0,2014200.0],["2024-04-30",36.62,36.88,35.47,35.72,1903800.0],["2024-05-01",35.67,35.67,34.51,34.71,1790100.0],["2024-05-02",35.07,35.21,33.88,34.39,2462500.0],["2024-05-03",35.01,35.51,34.47,34.61,1951700.0],["2024-05-06",34.92,35.18,34.6,34.97,1689000.0],["2024-05-07",35.19,35.63,34.89,35.56,1978200.0],["2024-05-08",35.15,35.36,34.38,34.81,5010700.0],["2024-05-09",40.7,41.61,37.63,39.26,6716000.0],["2024-05-10",39.58,40.22,38.22,39.67,3323900.0],["2024-05-13",39.85,41.01,39.53,40.53,1831400.0],["2024-05-14",41.19,41.95,40.8,41.91,1693600.0],["2024-05-15",42.21,42.46,40.92,41.07,1166200.0],["2024-05-16",40.85,41.02,40.27,40.6,1296200.0],["2024-05-17",40.61,40.67,39.02,39.5,1867400.0],["2024-05-20",39.41,39.7,38.95,39.16,1335500.0],["2024-05-21",39.05,40.12,39.05,40.08,1310000.0],["2024-05-22",39.88,40.37,38.4,38.77,978300.0],["2024-05-23",38.66,38.72,37.74,37.94,957900.0],["2024-05-24",38.24,38.44,37.91,38.21,952400.0],["2024-05-28",38.38,39.52,38.2,39.35,1016800.0],["2024-05-29",38.95,39.09,38.46,38.82,851200.0],["2024-05-30",39.31,40.28,39.18,39.8,1377300.0],["2024-05-31",39.95,40.85,39.59,40.74,1244900.0],["2024-06-03",41.42,42.08,41.16,41.74,1243500.0],["2024-06-04",41.53,42.61,41.31,42.16,1165000.0],["2024-06-05",42.38,43.85,41.87,43.75,2070300.0],["2024-06-06",43.68,44.0,42.67,43.74,1350500.0],["2024-06-07",43.22,43.75,42.81,43.03,1952500.0],["2024-06-10",42.62,43.05,41.76,42.91,1308600.0],["2024-06-11",42.71,43.03,42.24,42.64,1147900.0],["2024-06-12",43.91,44.24,42.52,42.72,1232400.0],["2024-06-13",42.79,42.85,41.38,41.52,1039900.0],["2024-06-14",41.03,41.14,39.99,40.08,1409200.0],["2024-06-17",39.79,41.14,39.65,41.08,1112500.0],["2024-06-18",40.81,41.14,40.03,40.38,1309800.0],["2024-06-20",40.22,41.6,40.22,41.0,1121800.0],["2024-06-21",41.09,41.14,40.35,40.94,2728500.0],["2024-06-24",40.96,41.18,39.99,40.21,1119500.0],["2024-06-25",40.24,40.37,39.36,39.4,1042300.0],["2024-06-26",39.42,40.42,39.35,39.98,856800.0],["2024-06-27",39.78,39.83,38.93,39.31,925000.0],["2024-06-28",39.23,39.43,37.35,38.15,3604100.0],["2024-07-01",38.22,38.27,36.43,36.94,2035800.0],["2024-07-02",36.99,37.33,36.48,37.2,1064300.0],["2024-07-03",37.18,37.63,37.02,37.21,727500.0],["2024-07-05",37.2,37.58,36.79,37.19,1230700.0],["2024-07-08",37.36,37.67,37.1,37.56,955000.0],["2024-07-09",36.82,37.32,36.18,36.3,1933500.0],["2024-07-10",36.39,37.5,36.05,37.39,1759700.0],["2024-07-11",38.06,39.72,38.06,39.63,1630800.0],["2024-07-12",39.79,40.49,39.79,40.14,989100.0],["2024-07-15",40.46,40.59,39.1,39.14,1678700.0],["2024-07-16",39.58,40.09,39.22,39.85,1518600.0],["2024-07-17",39.32,40.09,39.03,39.83,1107000.0],["2024-07-18",40.05,41.28,38.97,39.25,1733600.0],["2024-07-19",39.24,39.44,38.76,38.99,1294000.0],["2024-07-22",39.23,39.39,37.36,37.99,1243300.0],["2024-07-23",37.72,37.83,37.32,37.48,956100.0],["2024-07-24",37.6,38.0,36.56,36.57,977900.0],["2024-07-25",36.49,38.16,36.49,37.73,1055900.0],["2024-07-26",38.28,39.16,37.96,39.09,981100.0],["2024-07-29",39.12,40.09,39.12,39.85,1594700.0],["2024-07-30",40.09,40.85,39.48,40.61,1178800.0],["2024-07-31",40.78,42.14,40.57,41.35,1205500.0],["2024-08-01",41.45,42.1,39.6,40.3,1784300.0],["2024-08-02",39.25,39.6,38.31,39.39,1171900.0],["2024-08-05",37.38,38.86,37.14,38.06,1232600.0],["2024-08-06",38.1,39.14,37.68,38.49,1102000.0],["2024-08-07",39.02,39.34,36.39,37.03,2588700.0],["2024-08-08",42.0,44.0,40.5,43.12,5212900.0],["2024-08-09",43.5,43.5,40.7,40.98,2681000.0],["2024-08-12",41.06,41.31,39.42,39.75,1932800.0],["2024-08-13",39.91,42.05,39.91,41.69,1473100.0],["2024-08-14",41.8,41.83,39.94,40.01,1344100.0],["2024-08-15",41.33,42.36,41.27,41.95,1355500.0],["2024-08-16",41.93,42.06,41.18,41.61,942200.0],["2024-08-19",41.58,41.73,40.7,40.81,808900.0],["2024-08-20",40.79,40.88,39.4,39.76,1278400.0],["2024-08-21",40.32,41.35,40.1,41.08,1191800.0],["2024-08-22",41.14,41.2,40.31,40.56,802600.0],["2024-08-23",40.6,41.38,40.36,40.74,1421000.0],["2024-08-26",41.36,41.84,40.8,40.94,784900.0],["2024-08-27",40.53,41.08,39.7,40.4,2746600.0],["2024-08-28",40.08,40.16,39.44,39.58,1563500.0],["2024-08-29",39.58,40.75,39.46,40.37,1602400.0],["2024-08-30",40.81,40.88,39.84,40.32,1229900.0],["2024-09-03",40.0,40.23,38.98,39.1,1934100.0],["2024-09-04",38.72,39.11,38.27,38.52,1410200.0],["2024-09-05",38.47,38.56,37.48,37.98,1460800.0],["2024-09-06",37.88,38.07,36.91,37.31,1574300.0],["2024-09-09",37.2,37.46,36.26,36.27,2933700.0],["2024-09-10",36.27,36.41,35.41,36.07,1681400.0],["2024-09-11",36.31,37.81,36.31,37.46,4590600.0],["2024-09-12",37.66,38.17,36.98,37.92,2427800.0],["2024-09-13",38.33,39.14,38.33,39.06,1588800.0],["2024-09-16",39.25,39.56,38.5,39.23,1388700.0],["2024-09-17",39.46,39.84,38.87,39.27,1090000.0],["2024-09-18",39.27,39.98,38.56,39.06,1111500.0],["2024-09-19",39.98,40.51,39.78,39.96,1155700.0],["2024-09-20",39.88,40.07,39.35,39.77,1543000.0],["2024-09-23",39.56,39.78,39.09,39.12,995300.0],["2024-09-24",39.72,40.09,38.97,39.1,1067800.0],["2024-09-25",39.02,39.22,38.6,38.68,736400.0],["2024-09-26",39.32,40.5,39.32,40.38,757600.0],["2024-09-27",40.81,41.82,40.67,40.68,1856600.0],["2024-09-30",40.49,41.83,40.49,41.03,1047300.0],["2024-10-01",40.64,41.45,40.48,40.78,857400.0],["2024-10-02",40.4,40.95,39.92,40.75,867400.0],["2024-10-03",40.35,40.91,39.94,40.59,1147200.0],["2024-10-04",41.28,41.79,40.53,40.89,1047800.0],["2024-10-07",40.72,41.66,40.49,41.63,1357500.0],["2024-10-08",41.33,41.98,41.18,41.65,761400.0],["2024-10-09",41.89,42.67,41.64,41.68,975200.0],["2024-10-10",41.19,42.19,41.08,42.11,1152200.0],["2024-10-11",41.9,42.78,41.9,42.04,1116500.0],["2024-10-14",41.89,42.05,40.16,41.01,1431100.0],["2024-10-15",40.98,41.77,40.87,41.39,966200.0],["2024-10-16",41.76,41.81,40.57,40.57,1300500.0],["2024-10-17",40.38,40.6,38.07,39.53,2186800.0],["2024-10-18",39.77,40.05,38.29,38.43,1299700.0],["2024-10-21",38.2,38.42,37.12,37.14,1397200.0],["2024-10-22",36.92,36.99,36.13,36.58,1316600.0],["2024-10-23",36.4,36.61,35.67,36.01,1235600.0],["2024-10-24",36.33,36.77,36.04,36.38,1174900.0],["2024-10-25",36.82,37.17,35.66,35.7,1240500.0],["2024-10-28",36.05,36.73,35.81,35.84,985000.0],["2024-10-29",35.54,35.89,35.2,35.67,1224500.0],["2024-10-30",35.42,35.92,35.33,35.73,1355400.0],["2024-10-31",35.72,36.08,35.05,35.21,1616400.0],["2024-11-01",35.34,35.65,34.91,35.42,1327000.0],["2024-11-04",35.77,37.79,35.65,36.74,2284400.0],["2024-11-05",36.2,37.28,35.88,37.25,1745100.0],["2024-11-06",36.57,37.25,33.41,36.13,6762700.0],["2024-11-07",37.0,39.39,36.4,38.87,5707400.0],["2024-11-08",37.81,38.66,37.1,38.66,3143300.0],["2024-11-11",38.67,41.31,38.58,41.29,2855800.0],["2024-11-12",40.85,42.06,40.61,41.38,1930900.0],["2024-11-13",42.4,42.42,40.35,40.65,2113500.0],["2024-11-14",40.74,41.22,38.64,38.72,2155000.0],["2024-11-15",38.74,38.8,38.01,38.16,1393600.0],["2024-11-18",37.76,38.47,37.42,37.76,2071300.0],["2024-11-19",37.38,38.32,37.2,38.01,1319100.0],["2024-11-20",37.91,38.33,36.78,37.23,1837500.0],["2024-11-21",37.48,38.56,37.22,38.5,1154700.0],["2024-11-22",39.18,40.45,38.82,39.61,1483200.0],["2024-11-25",40.29,41.45,39.8,40.52,2508600.0],["2024-11-26",39.99,40.09,39.3,39.82,1464100.0],["2024-11-27",40.31,41.2,40.01,40.33,1026800.0],["2024-11-29",40.56,41.42,40.33,40.37,616100.0],["2024-12-02",40.77,41.43,40.36,41.2,1184300.0],["2024-12-03",40.95,42.47,40.62,41.29,2219500.0],["2024-12-04",41.29,43.32,41.29,42.7,1291100.0],["2024-12-05",42.6,42.82,41.55,41.61,1276200.0],["2024-12-06",42.36,43.17,42.12,42.44,923200.0],["2024-12-09",42.57,43.86,42.41,43.47,1502800.0],["2024-12-10",43.49,44.71,43.4,43.87,1215200.0],["2024-12-11",44.19,45.25,44.19,44.8,1350300.0],["2024-12-12",44.51,45.24,44.18,44.19,1137800.0],["2024-12-13",44.21,44.91,43.77,44.19,1396300.0],["2024-12-16",43.56,43.86,42.97,43.25,1049300.0],["2024-12-17",43.24,43.37,41.88,42.52,1644700.0],["2024-12-18",42.51,42.87,40.74,40.77,1557900.0],["2024-12-19",41.82,42.05,39.53,39.63,1860700.0],["2024-12-20",39.13,40.69,39.0,39.41,2154200.0],["2024-12-23",39.32,39.82,39.05,39.44,1284600.0],["2024-12-24",39.31,39.76,38.76,39.31,530700.0],["2024-12-26",39.02,39.68,38.81,39.38,1228700.0],["2024-12-27",39.16,39.64,38.98,39.35,1059600.0],["2024-12-30",38.93,38.99,37.57,38.64,1823500.0],["2024-12-31",38.76,38.85,38.38,38.51,1287400.0],["2025-01-02",39.01,39.38,37.5,37.52,1411300.0],["2025-01-03",37.68,38.57,37.65,38.12,1139500.0],["2025-01-06",38.69,39.55,38.09,38.13,1175500.0],["2025-01-07",38.31,38.58,37.42,37.87,1538600.0],["2025-01-08",37.35,37.69,36.18,37.43,1767800.0],["2025-01-10",36.73,38.47,36.63,38.19,1550700.0],["2025-01-13",37.82,38.13,36.85,37.72,1100700.0],["2025-01-14",37.8,38.37,36.98,37.51,1093900.0],["2025-01-15",38.57,38.97,36.86,36.87,953300.0],["2025-01-16",36.84,37.44,36.31,37.16,1159500.0],["2025-01-17",37.51,37.83,36.99,37.3,1246700.0],["2025-01-21",37.88,38.44,36.98,37.74,2176600.0],["2025-01-22",37.87,38.43,37.69,37.73,1239300.0],["2025-01-23",37.5,37.95,36.61,37.85,1294400.0],["2025-01-24",38.03,38.47,37.36,37.57,1027000.0],["2025-01-27",37.68,38.95,37.57,38.83,1695800.0],["2025-01-28",38.62,38.97,37.59,37.65,1427800.0],["2025-01-29",37.68,38.27,37.48,37.74,1448900.0],["2025-01-30",37.96,38.77,37.94,38.37,1236700.0],["2025-01-31",38.25,38.8,37.06,37.26,1133900.0],["2025-02-03",35.82,36.96,35.51,36.03,2025000.0],["2025-02-04",36.07,37.08,36.03,37.04,1329400.0],["2025-02-05",37.08,37.46,36.72,36.98,1202100.0],["2025-02-06",37.47,37.91,37.21,37.39,1306300.0],["2025-02-07",37.05,37.37,36.0,36.34,1810400.0],["2025-02-10",36.78,36.8,35.92,36.14,1884700.0],["2025-02-11",36.01,38.44,35.91,37.82,3305000.0],["2025-02-12",36.83,38.5,36.59,37.91,3579100.0],["2025-02-13",39.87,40.59,36.35,37.58,5061400.0],["2025-02-14",37.2,38.61,36.92,38.02,2150900.0],["2025-02-18",38.06,38.58,37.62,38.43,2103200.0],["2025-02-19",38.13,38.24,36.73,37.12,1693700.0],["2025-02-20",37.19,37.58,36.65,36.91,1478400.0],["2025-02-21",37.09,37.26,36.4,36.83,1586900.0],["2025-02-24",36.76,37.42,36.41,37.1,2103400.0],["2025-02-25",36.95,37.72,36.72,37.52,1459500.0],["2025-02-26",37.74,38.24,37.23,37.4,1292900.0],["2025-02-27",37.12,37.32,35.54,35.62,1325700.0],["2025-02-28",35.5,35.8,35.21,35.64,1573900.0],["2025-03-03",36.13,36.5,35.19,35.4,1761600.0],["2025-03-04",34.82,34.91,34.02,34.29,2667200.0],["2025-03-05",34.11,34.51,33.36,34.39,1875700.0],["2025-03-06",34.07,35.15,34.07,34.98,1447200.0],["2025-03-07",34.84,35.75,34.21,35.75,1557800.0],["2025-03-10",35.44,35.91,34.81,35.01,1519300.0],["2025-03-11",34.94,35.52,33.59,33.98,1907600.0],["2025-03-12",34.32,34.6,33.12,33.19,1325800.0],["2025-03-13",33.0,33.35,31.48,31.92,1680600.0],["2025-03-14",32.43,32.5,31.74,32.17,1589600.0],["2025-03-17",32.37,34.81,32.32,34.0,3096500.0],["2025-03-18",33.93,35.66,33.66,34.18,2692400.0],["2025-03-19",34.26,34.82,33.77,34.26,1938300.0],["2025-03-20",34.05,35.65,33.96,34.69,1947000.0],["2025-03-21",34.13,35.22,33.81,34.78,2332300.0],["2025-03-24",35.07,35.34,34.18,34.41,2137300.0],["2025-03-25",34.25,34.51,33.5,33.86,1370600.0],["2025-03-26",33.92,34.08,33.21,33.68,1006900.0],["2025-03-27",33.56,34.17,33.41,33.95,1165500.0],["2025-03-28",33.56,33.77,32.94,33.09,1263800.0],["2025-03-31",32.51,33.32,32.51,33.1,1340400.0],["2025-04-01",33.01,33.7,32.53,33.69,1517700.0],["2025-04-02",33.48,34.8,33.47,34.72,1666500.0],["2025-04-03",32.28,32.57,29.63,29.81,5599600.0],["2025-04-04",28.12,30.61,28.09,30.15,3146500.0],["2025-04-07",29.09,31.0,28.09,28.74,2918100.0],["2025-04-08",29.67,30.41,26.79,27.14,3675700.0],["2025-04-09",27.05,31.16,26.66,30.9,4473300.0],["2025-04-10",29.98,30.27,28.33,29.06,2144500.0],["2025-04-11",28.74,29.2,27.49,29.12,2128600.0],["2025-04-14",29.67,29.8,28.11,28.82,1308500.0],["2025-04-15",28.69,28.92,27.99,28.24,1553800.0],["2025-04-16",28.22,28.42,26.61,26.94,1981300.0],["2025-04-17",27.24,28.45,27.23,27.86,2200200.0],["2025-04-21",27.53,27.79,26.7,27.49,1915000.0],["2025-04-22",27.69,28.43,27.17,28.05,1700600.0],["2025-04-23",29.24,30.2,28.08,28.22,1838400.0],["2025-04-24",28.67,29.18,28.21,29.04,1305800.0],["2025-04-25",28.98,29.31,28.5,28.87,1432100.0],["2025-04-28",28.81,29.58,28.39,28.64,2132500.0],["2025-04-29",28.6,29.1,28.27,28.68,2903200.0],["2025-04-30",28.09,28.75,27.76,28.55,2246500.0],["2025-05-01",28.48,29.0,28.32,28.35,2222700.0],["2025-05-02",28.61,29.14,28.38,28.84,4007500.0],["2025-05-05",28.48,29.4,28.17,28.46,2605900.0],["2025-05-06",28.08,28.59,27.35,27.35,2975700.0],["2025-05-07",27.75,28.21,27.5,27.93,3238200.0],["2025-05-08",28.64,29.88,27.54,29.61,5240800.0],["2025-05-09",29.05,29.51,28.0,28.16,3686900.0],["2025-05-12",31.94,32.76,30.9,31.71,6380400.0],["2025-05-13",31.87,32.17,31.09,31.67,2919000.0],["2025-05-14",31.36,31.71,31.05,31.37,2539600.0],["2025-05-15",31.08,32.55,31.08,32.16,2972100.0],["2025-05-16",32.29,32.47,31.93,32.13,2709600.0],["2025-05-19",31.39,31.91,31.14,31.57,2995300.0],["2025-05-20",31.66,32.09,31.31,31.31,2297000.0],["2025-05-21",30.52,30.7,29.71,29.71,2384300.0],["2025-05-22",29.59,30.3,29.5,30.13,2900600.0],["2025-05-23",29.26,29.88,28.98,29.49,1642800.0],["2025-05-27",30.01,30.35,29.19,30.19,2364600.0],["2025-05-28",30.24,30.39,29.16,29.44,2121900.0],["2025-05-29",29.99,31.55,29.74,30.52,2989300.0],["2025-05-30",30.19,30.97,29.95,30.56,2296300.0],["2025-06-02",30.43,30.68,29.93,30.61,2005300.0],["2025-06-03",30.61,31.87,30.06,31.65,1890900.0],["2025-06-04",31.79,31.94,31.33,31.77,1316600.0],["2025-06-05",31.67,32.19,31.09,31.39,2469900.0],["2025-06-06",31.66,32.0,31.3,31.57,1311800.0],["2025-06-09",32.01,32.69,31.68,32.25,1694400.0],["2025-06-10",32.57,33.08,32.11,32.48,2480000.0],["2025-06-11",32.66,32.66,31.47,31.51,2155400.0],["2025-06-12",31.18,31.7,31.02,31.45,1334300.0],["2025-06-13",30.88,31.53,29.84,30.0,1578700.0],["2025-06-16",30.47,30.74,30.01,30.53,2189600.0],["2025-06-17",30.09,30.24,29.4,29.49,1690100.0],["2025-06-18",29.57,29.91,29.2,29.29,1274000.0],["2025-06-20",29.59,30.11,29.12,29.42,4153600.0],["2025-06-23",29.37,30.71,29.27,30.6,2080900.0],["2025-06-24",30.9,31.27,30.42,30.9,1805100.0],["2025-06-25",30.79,30.89,29.81,30.31,2087100.0],["2025-06-26",30.51,30.51,29.84,29.99,1657500.0],["2025-06-27",30.42,30.82,30.15,30.59,2795400.0],["2025-06-30",30.81,31.61,30.51,31.52,2122000.0],["2025-07-01",31.41,33.6,31.31,32.93,2636900.0],["2025-07-02",32.97,33.5,32.44,33.29,1795300.0],["2025-07-03",33.21,33.48,32.63,32.75,1022600.0],["2025-07-07",32.68,32.99,31.82,32.19,2055600.0],["2025-07-08",32.19,32.51,31.31,31.93,1918300.0],["2025-07-09",32.01,32.36,31.31,32.28,1774800.0],["2025-07-10",32.23,33.29,32.17,32.88,1541100.0],["2025-07-11",32.51,32.6,31.87,32.09,1174500.0],["2025-07-14",31.9,32.11,31.34,31.89,1523800.0],["2025-07-15",32.17,33.13,31.95,32.85,2648700.0],["2025-07-16",33.2,34.17,33.05,33.76,3375900.0],["2025-07-17",34.07,35.35,34.05,35.1,2678900.0],["2025-07-18",35.21,35.46,34.68,35.0,2067200.0],["2025-07-21",35.31,35.95,35.02,35.83,3152900.0],["2025-07-22",36.09,38.08,36.09,37.83,3934400.0],["2025-07-23",38.84,39.8,37.92,39.7,4010100.0],["2025-07-24",39.4,39.66,36.77,36.8,3398200.0],["2025-07-25",37.7,39.83,36.71,38.86,5099800.0],["2025-07-28",38.49,39.05,38.4,38.65,1681400.0],["2025-07-29",38.56,38.9,37.74,37.91,1769500.0],["2025-07-30",37.95,38.15,37.0,37.26,1351000.0],["2025-07-31",37.15,37.27,36.22,36.74,2381300.0],["2025-08-01",36.0,36.24,35.09,35.93,1794800.0],["2025-08-04",36.31,37.13,36.07,37.02,1990700.0],["2025-08-05",37.1,37.36,36.53,37.02,1721600.0],["2025-08-06",37.03,37.23,36.01,36.43,3451100.0],["2025-08-07",36.39,36.39,30.51,32.66,7711300.0],["2025-08-08",32.23,33.17,32.2,32.66,2908100.0],["2025-08-11",32.67,32.94,31.56,31.86,1974800.0],["2025-08-12",31.96,33.8,31.86,33.76,2729200.0],["2025-08-13",33.82,35.56,33.5,35.36,2218600.0],["2025-08-14",34.38,34.7,33.62,33.91,1659700.0],["2025-08-15",34.03,34.4,33.88,33.98,1453200.0],["2025-08-18",33.65,34.59,33.5,34.46,1532100.0],["2025-08-19",34.84,35.38,34.32,34.55,1407100.0],["2025-08-20",34.35,34.82,33.94,34.08,1233500.0],["2025-08-21",33.6,34.02,33.33,33.93,1483500.0],["2025-08-22",34.15,35.83,33.96,35.71,1884200.0],["2025-08-25",35.56,35.7,35.16,35.51,1430200.0],["2025-08-26",35.49,36.3,35.34,35.77,1949400.0],["2025-08-27",35.78,36.27,35.41,36.19,1582400.0],["2025-08-28",36.36,36.38,34.62,34.86,1573100.0],["2025-08-29",34.86,35.39,34.7,35.16,2432400.0],["2025-09-02",34.59,35.26,34.35,34.65,1684200.0],["2025-09-03",34.59,35.25,34.37,34.92,1786100.0],["2025-09-04",35.0,36.44,34.88,36.21,1465800.0],["2025-09-05",36.29,36.98,36.01,36.31,1663600.0],["2025-09-08",36.31,36.41,35.3,35.68,960300.0],["2025-09-09",35.69,35.73,35.21,35.61,1171800.0],["2025-09-10",35.46,35.49,34.5,35.4,1409000.0],["2025-09-11",35.59,36.99,35.45,36.63,1675300.0],["2025-09-12",36.33,36.44,35.45,35.46,1387500.0],["2025-09-15",35.52,35.53,34.4,34.77,1506100.0],["2025-09-16",34.81,35.66,34.64,35.56,1254400.0],["2025-09-17",35.73,36.78,35.29,35.39,1442200.0],["2025-09-18",35.74,36.29,35.55,35.84,1540600.0],["2025-09-19",35.62,35.83,34.41,34.59,2384100.0],["2025-09-22",34.66,35.27,34.34,34.88,1677800.0],["2025-09-23",35.32,35.44,34.56,34.71,1338500.0],["2025-09-24",34.85,35.41,34.67,34.78,1060000.0],["2025-09-25",34.6,34.68,33.72,34.08,965600.0],["2025-09-26",34.29,34.58,33.68,34.41,1539700.0],["2025-09-29",34.75,34.75,33.76,34.12,1665500.0],["2025-09-30",34.11,34.15,32.71,33.18,2394400.0],["2025-10-01",33.35,33.92,32.96,33.84,1688600.0],["2025-10-02",33.84,35.09,33.84,35.02,1712900.0],["2025-10-03",35.24,35.66,34.94,35.06,1043000.0],["2025-10-06",35.05,35.4,34.0,34.3,1817600.0],["2025-10-07",34.34,34.92,33.17,33.2,1268900.0],["2025-10-08",33.25,33.87,33.03,33.62,1475400.0],["2025-10-09",33.63,33.84,32.95,33.17,1568900.0],["2025-10-10",33.23,33.43,31.66,32.11,2228600.0],["2025-10-13",32.45,32.96,32.15,32.2,1443800.0],["2025-10-14",31.96,34.54,31.88,33.97,1985600.0],["2025-10-15",34.11,34.64,34.06,34.25,1336700.0],["2025-10-16",34.29,34.56,33.11,33.5,1479800.0],["2025-10-17",33.5,33.9,33.29,33.74,1065500.0],["2025-10-20",33.86,34.58,33.81,33.99,983200.0],["2025-10-21",33.75,35.41,33.53,34.92,1543100.0],["2025-10-22",35.56,35.95,34.66,34.95,1706400.0],["2025-10-23",34.82,35.71,34.5,35.58,1520100.0],["2025-10-24",35.6,35.98,35.46,35.6,920700.0],["2025-10-27",35.94,36.56,35.77,36.07,1199200.0],["2025-10-28",36.02,36.13,35.34,35.84,1008700.0],["2025-10-29",35.49,35.63,34.38,34.58,1109300.0],["2025-10-30",34.32,34.9,34.01,34.29,1550100.0],["2025-10-31",34.26,34.55,33.54,33.99,1924700.0],["2025-11-03",33.71,34.0,33.0,33.54,2816900.0],["2025-11-04",33.12,33.3,32.44,32.5,2278000.0],["2025-11-05",32.5,34.1,32.26,33.39,3356700.0],["2025-11-06",34.84,36.0,34.3,35.13,3374200.0],["2025-11-07",34.76,36.63,34.76,36.28,4052200.0],["2025-11-10",36.35,36.59,35.3,36.51,3178500.0],["2025-11-11",36.75,38.59,36.2,38.47,2948400.0],["2025-11-12",38.52,38.76,37.92,38.61,3374700.0],["2025-11-13",38.38,39.06,37.48,37.92,2048100.0],["2025-11-14",37.32,37.84,36.84,37.3,1370100.0],["2025-11-17",37.06,37.44,35.92,35.97,1512000.0],["2025-11-18",35.68,36.43,35.26,36.3,1487700.0],["2025-11-19",36.38,36.78,35.98,36.37,1209700.0],["2025-11-20",36.52,37.55,35.83,35.95,3594500.0],["2025-11-21",36.11,38.78,36.01,38.49,1927600.0],["2025-11-24",38.23,39.67,37.92,39.46,2412100.0],["2025-11-25",39.6,41.8,39.6,41.23,1932900.0],["2025-11-26",41.16,42.05,41.07,41.5,1434600.0],["2025-11-28",41.5,41.94,41.34,41.48,659100.0],["2025-12-01",41.11,43.06,41.01,42.52,1991200.0],["2025-12-02",42.69,43.04,42.16,42.3,2237400.0],["2025-12-03",42.62,43.61,42.48,43.14,2877300.0],["2025-12-04",43.21,43.31,42.09,42.41,1878200.0],["2025-12-05",42.4,43.75,42.14,43.36,2072200.0],["2025-12-08",43.56,43.69,42.4,42.92,1697700.0],["2025-12-09",42.8,43.85,42.62,43.44,1961700.0],["2025-12-10",43.44,45.67,43.44,45.24,2797500.0],["2025-12-11",45.26,46.28,45.2,45.46,2445000.0],["2025-12-12",45.88,45.88,43.88,44.08,1653700.0],["2025-12-15",44.53,44.78,42.93,43.36,2334100.0],["2025-12-16",43.24,43.36,42.23,42.99,3041200.0],["2025-12-17",43.05,43.58,42.77,42.96,1660300.0],["2025-12-18",43.28,44.08,42.91,43.96,1878300.0],["2025-12-19",43.9,44.61,43.5,44.57,3443200.0],["2025-12-22",44.67,45.54,44.46,45.07,2023000.0],["2025-12-23",44.73,45.14,44.11,44.93,1228500.0],["2025-12-24",45.0,45.49,44.95,45.14,858500.0],["2025-12-26",45.1,45.9,45.1,45.82,1280900.0],["2025-12-29",45.59,46.08,44.9,45.22,1553200.0],["2025-12-30",45.24,45.57,44.27,44.31,1242900.0],["2025-12-31",44.28,44.45,43.82,44.17,1483300.0],["2026-01-02",44.42,45.05,43.92,44.84,1284600.0],["2026-01-05",44.83,47.54,44.83,46.24,3160000.0],["2026-01-06",46.11,47.79,46.02,47.72,1927500.0],["2026-01-07",47.74,48.33,47.25,47.47,1457300.0],["2026-01-08",47.08,50.34,46.82,49.19,2212100.0],["2026-01-09",49.4,49.92,47.83,49.34,2507300.0],["2026-01-12",48.85,49.86,48.34,49.6,1099600.0],["2026-01-13",49.96,50.25,48.92,49.33,1170600.0],["2026-01-14",49.15,50.08,48.58,48.87,1157500.0],["2026-01-15",49.04,49.59,48.37,49.34,1084000.0],["2026-01-16",50.26,51.29,50.13,50.77,1587300.0],["2026-01-20",49.72,50.51,48.05,48.25,1978600.0],["2026-01-21",48.74,49.22,47.84,48.68,1481000.0],["2026-01-22",48.97,49.76,48.72,48.86,1859900.0],["2026-01-23",48.86,49.22,47.37,47.43,927500.0],["2026-01-26",47.5,48.27,47.4,47.5,1094700.0],["2026-01-27",47.5,48.13,47.12,47.41,927300.0],["2026-01-28",47.54,47.75,46.25,46.47,1287100.0],["2026-01-29",45.96,46.55,44.81,45.71,1461400.0],["2026-01-30",45.42,46.62,45.26,45.71,1517100.0],["2026-02-02",45.78,46.59,45.04,46.41,869100.0],["2026-02-03",46.34,47.89,46.34,46.76,1500900.0],["2026-02-04",47.56,48.39,46.54,47.41,1027000.0],["2026-02-05",46.85,47.06,45.5,46.08,968000.0],["2026-02-06",46.42,47.65,46.42,47.15,784800.0],["2026-02-09",46.97,47.55,46.24,46.67,1207100.0],["2026-02-10",46.92,47.71,46.66,47.06,717500.0],["2026-02-11",47.0,47.65,46.38,47.46,1013800.0],["2026-02-12",48.0,49.22,46.58,47.35,921500.0],["2026-02-13",47.44,48.42,46.79,48.0,1095800.0],["2026-02-17",49.51,50.6,47.38,48.01,1535800.0],["2026-02-18",47.5,49.47,47.11,49.43,2934500.0],["2026-02-19",46.02,47.15,43.0,47.06,5071200.0],["2026-02-20",47.51,49.83,46.29,47.68,3256800.0],["2026-02-23",47.28,47.3,44.56,45.21,1652500.0],["2026-02-24",45.46,46.08,45.41,45.44,1176900.0],["2026-02-25",45.54,45.54,43.78,44.74,1021700.0],["2026-02-26",44.95,45.6,44.61,45.17,924200.0],["2026-02-27",44.36,44.43,43.07,43.71,1535100.0],["2026-03-02",42.62,43.8,41.97,43.39,1357900.0],["2026-03-03",41.87,43.54,41.4,43.46,1033100.0],["2026-03-04",43.77,44.2,42.32,42.64,1009500.0],["2026-03-05",42.33,43.08,41.57,42.02,904000.0],["2026-03-06",41.0,41.52,40.04,40.44,1424900.0],["2026-03-09",39.53,40.52,38.09,40.39,1473000.0],["2026-03-10",40.49,40.66,37.89,37.93,3191700.0],["2026-03-11",37.06,38.27,36.95,37.71,1727500.0],["2026-03-12",36.71,37.0,36.11,36.13,1486400.0],["2026-03-13",36.28,37.15,36.16,36.47,1062700.0],["2026-03-16",36.99,37.69,36.76,36.86,1282300.0],["2026-03-17",37.16,37.85,36.87,37.52,1723800.0],["2026-03-18",37.07,37.3,36.1,36.32,1256700.0],["2026-03-19",35.8,36.6,35.64,36.43,1043300.0],["2026-03-20",36.01,36.45,35.17,35.5,1559800.0],["2026-03-23",36.62,38.36,35.7,37.54,1769000.0],["2026-03-24",36.83,37.6,36.29,36.94,1001200.0],["2026-03-25",37.62,37.99,36.29,37.04,929300.0],["2026-03-26",36.67,37.21,35.96,36.0,1126100.0],["2026-03-27",35.56,36.14,35.27,35.57,1342800.0],["2026-03-30",35.93,36.15,34.9,35.52,1649900.0],["2026-03-31",36.2,37.14,35.54,36.59,1285300.0],["2026-04-01",36.59,37.38,36.5,37.09,1214300.0],["2026-04-02",36.11,37.49,35.55,36.36,1430700.0],["2026-04-06",36.23,37.4,36.19,37.12,1282100.0],["2026-04-07",36.15,36.95,35.8,36.27,1270000.0],["2026-04-08",38.15,38.55,37.21,37.61,1580900.0],["2026-04-09",37.31,37.42,36.31,37.32,1001700.0],["2026-04-10",37.41,37.5,36.52,36.69,719000.0],["2026-04-13",36.41,36.91,35.92,36.87,978900.0],["2026-04-14",36.93,39.35,36.91,39.19,1890900.0],["2026-04-15",39.16,39.24,37.17,38.58,2855100.0],["2026-04-16",38.58,39.25,38.18,38.39,1640600.0],["2026-04-17",39.26,42.6,38.9,41.17,2788400.0],["2026-04-20",40.66,41.38,39.9,41.37,1159000.0],["2026-04-21",41.54,42.68,40.84,41.2,1385200.0],["2026-04-22",41.69,41.84,40.33,40.65,931000.0],["2026-04-23",40.56,41.06,39.52,39.92,698400.0],["2026-04-24",40.39,40.41,39.5,39.96,1085200.0],["2026-04-27",40.05,40.33,39.04,39.38,1467400.0],["2026-04-28",39.46,39.73,38.88,39.42,1616700.0],["2026-04-29",39.09,39.17,38.1,38.53,1022400.0],["2026-04-30",38.73,39.73,38.69,39.46,1537200.0],["2026-05-01",39.67,40.74,39.67,40.35,1230600.0],["2026-05-04",40.04,40.32,38.03,38.08,1305700.0],["2026-05-05",38.32,39.88,38.26,39.69,979400.0],["2026-05-06",40.86,42.7,40.43,42.46,2014000.0],["2026-05-07",43.15,43.54,41.52,41.68,1238000.0],["2026-05-08",41.89,42.28,40.94,41.53,1230800.0],["2026-05-11",41.31,41.85,40.1,40.92,1661700.0],["2026-05-12",40.82,40.97,39.31,39.7,1365200.0],["2026-05-13",39.54,39.7,38.09,38.33,3344500.0],["2026-05-14",44.11,44.14,39.94,40.69,4113200.0],["2026-05-15",40.96,43.72,40.13,42.67,2754800.0],["2026-05-18",42.71,43.72,41.56,42.46,1771200.0],["2026-05-19",42.41,43.33,41.77,41.89,1596300.0],["2026-05-20",42.05,44.68,41.17,44.67,1315100.0],["2026-05-21",43.92,44.91,43.05,43.99,1726400.0],["2026-05-22",44.07,45.28,43.96,45.22,1230600.0],["2026-05-26",45.43,46.33,44.94,46.04,1115800.0],["2026-05-27",46.85,48.15,46.47,46.97,2129300.0],["2026-05-28",46.44,47.57,45.37,46.72,1748800.0],["2026-05-29",46.78,48.88,46.25,47.97,1440000.0],["2026-06-01",47.3,48.01,46.78,47.38,972300.0],["2026-06-02",47.13,47.5,44.1,46.17,1594900.0],["2026-06-03",45.62,47.55,45.05,46.92,1191700.0],["2026-06-04",47.66,48.06,46.94,47.82,1604900.0],["2026-06-05",47.05,48.17,46.95,47.37,1406400.0],["2026-06-08",47.16,48.88,46.68,47.67,1660400.0],["2026-06-09",48.39,49.94,48.15,49.28,1718600.0],["2026-06-10",48.95,49.64,48.11,48.27,1557500.0],["2026-06-11",48.31,50.7,48.17,50.68,1354000.0],["2026-06-12",51.01,51.49,50.16,50.42,1331600.0],["2026-06-15",51.36,51.89,49.57,49.88,1766800.0],["2026-06-16",50.0,50.35,48.8,49.42,1247300.0],["2026-06-17",50.41,50.41,47.11,47.24,1073100.0],["2026-06-18",48.34,49.38,48.23,48.97,2400000.0],["2026-06-22",48.49,48.92,47.9,47.94,1175200.0],["2026-06-23",47.67,48.56,46.63,47.97,1383200.0],["2026-06-24",48.78,50.0,48.4,49.64,975700.0],["2026-06-25",49.72,50.87,49.25,50.01,709000.0],["2026-06-26",49.98,51.31,49.65,51.21,1566900.0],["2026-06-29",50.25,50.55,49.55,50.24,1188600.0],["2026-06-30",49.58,50.03,48.57,49.56,991200.0],["2026-07-01",49.09,50.0,48.39,49.22,862500.0],["2026-07-02",49.84,49.99,48.58,49.69,1028300.0],["2026-07-06",49.76,50.5,48.12,48.42,1151205.665323],["2026-07-07",48.12,49.06,47.6201,48.68,908935.349421],["2026-07-08",47.97,48.29,46.61,47.74,713867.974805],["2026-07-09",47.76,49.75,47.355,49.34,703248.263949],["2026-07-10",49.27,49.925,48.76,48.91,512242.493731],["2026-07-13",49.02,49.655,48.205,48.33,577442.364532],["2026-07-14",48.37,48.79,46.7,47.34,846044.362797],["2026-07-15",47.18,48.98,47.035,48.33,897171.567821],["2026-07-16",48.46,51.17,48.46,51.06,1440268.364021],["2026-07-17",51.38,52.475,50.17,51.05,1600202.521082],["2026-07-20",52.63,53.21,50.77,50.82,1520568.364522],["2026-07-21",50.79,51.2,49.58,50.95,1426781.607982],["2026-07-22",51.5,52.06,50.62,51.76,1464405.849679],["2026-07-23",50.8,50.95,49.88,50.11,708640.28851],["2026-07-24",50.2,50.67,49.0001,50.38,1391186.453234],["2026-07-27",50.79,51.29,50.6,50.92,1101645.816325],["2026-07-28",51.47,52.18,50.96,51.87,1188673.904363],["2026-07-29",51.17,52.36,50.3016,51.09,1115549.492796],["2026-07-30",50.96,51.065,49.575,49.64,935760.261812],["2026-07-31",49.81,50.04,48.94,48.94,1064584.607912],["2026-08-03",49.48,51.04,49.48,50.77,899837.126027],["2026-08-04",51.63,52.17,51.2,51.75,949927.444335],["2026-08-05",52.5,53.99,52.02,52.51,1470827.374995],["2026-08-06",52.28,53.53,51.84,51.88,1253527.898608],["2026-08-07",51.43,52.75,50.7062,52.2,1116375.528254],["2026-08-10",52.12,52.49,51.275,51.49,137718.432709],["2026-08-11",52.41,52.77,50.06,50.79,1796633.529344],["2026-08-12",50.56,51.08,49.174,50.84,2539078.121729],["2026-08-13",46,47.485,43.8,45.47,7474823.148615],["2026-08-14",45.51,45.97,43.4,44.56,3484055.452842]]}