{"t":"BL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-10-28",24.52,25.75,23.0,23.7,7489300.0],["2016-10-31",24.0,24.23,22.7,22.75,519600.0],["2016-11-01",22.35,23.345,22.35,22.49,396200.0],["2016-11-02",22.35,23.0,22.1,22.15,322300.0],["2016-11-03",22.15,22.29,21.66,21.98,304900.0],["2016-11-04",21.77,22.06,21.75,21.78,105000.0],["2016-11-07",22.0,23.48,21.875,23.42,146600.0],["2016-11-08",22.0,23.5,22.0,22.6,267300.0],["2016-11-09",22.19,23.18,22.01,23.01,182600.0],["2016-11-10",23.02,24.51,22.95,24.41,247100.0],["2016-11-11",24.45,24.45,23.55,23.89,127900.0],["2016-11-14",24.17,24.34,22.39,23.49,186700.0],["2016-11-15",23.77,25.61,23.48,25.51,156800.0],["2016-11-16",25.22,26.66,24.33,24.8,187000.0],["2016-11-17",25.0,25.94,24.4,25.56,154000.0],["2016-11-18",25.94,27.86,25.3,27.53,269700.0],["2016-11-21",28.5,28.5,26.25,27.75,126400.0],["2016-11-22",27.45,27.45,26.4,27.0,311100.0],["2016-11-23",27.0,28.091,26.67,26.97,160600.0],["2016-11-25",27.22,27.7,26.13,26.84,82000.0],["2016-11-28",26.8,27.96,26.5,27.33,137000.0],["2016-11-29",27.56,28.77,26.76,28.3,179600.0],["2016-11-30",28.5,28.5,25.1,26.94,407700.0],["2016-12-01",26.06,27.95,25.72,26.79,233200.0],["2016-12-02",26.94,27.4,26.095,27.2,122300.0],["2016-12-05",27.43,27.75,26.19,26.89,157500.0],["2016-12-06",26.9,26.9,25.35,25.8,226900.0],["2016-12-07",25.75,26.49,24.776,26.22,144800.0],["2016-12-08",26.47,26.735,25.75,26.08,128400.0],["2016-12-09",25.96,26.5,25.72,25.8,116300.0],["2016-12-12",25.82,26.396,25.25,25.55,123300.0],["2016-12-13",25.47,25.75,24.17,25.08,222400.0],["2016-12-14",25.1,25.57,24.46,24.67,163900.0],["2016-12-15",24.51,25.3,24.14,24.65,140000.0],["2016-12-16",24.5,25.25,24.3,25.08,1593300.0],["2016-12-19",25.25,27.34,24.961,26.2,130000.0],["2016-12-20",26.39,27.16,25.9,27.0,88300.0],["2016-12-21",26.528,28.525,26.528,28.06,104400.0],["2016-12-22",28.07,28.23,26.61,27.78,189600.0],["2016-12-23",27.79,28.06,26.96,27.4,44500.0],["2016-12-27",27.63,28.132,26.36,26.85,81800.0],["2016-12-28",26.8,27.16,25.96,26.92,182300.0],["2016-12-29",26.87,27.45,26.38,26.83,140200.0],["2016-12-30",26.8,27.64,26.56,27.63,54200.0],["2017-01-03",28.1,28.23,27.34,27.89,100000.0],["2017-01-04",27.99,28.33,27.215,27.66,96100.0],["2017-01-05",27.41,28.0,26.6,26.92,88000.0],["2017-01-06",26.72,27.55,26.6,27.17,142900.0],["2017-01-09",26.92,27.45,26.67,27.19,106200.0],["2017-01-10",27.07,27.32,25.95,26.71,162900.0],["2017-01-11",26.31,26.93,26.115,26.74,87400.0],["2017-01-12",26.55,26.83,26.27,26.47,52700.0],["2017-01-13",26.47,27.17,26.4,26.89,54800.0],["2017-01-17",26.84,27.0,26.3,26.79,41000.0],["2017-01-18",27.01,27.31,26.48,27.17,117200.0],["2017-01-19",27.08,27.26,26.721,26.89,43300.0],["2017-01-20",26.87,29.089,26.57,28.3,176300.0],["2017-01-23",28.33,28.8,27.19,27.45,51200.0],["2017-01-24",27.6,28.45,27.3,27.66,154400.0],["2017-01-25",27.95,28.3,27.67,28.09,82100.0],["2017-01-26",28.3,28.831,27.28,27.83,79200.0],["2017-01-27",27.7,28.64,27.295,27.64,118400.0],["2017-01-30",27.64,28.04,26.64,26.94,117600.0],["2017-01-31",26.8,27.28,26.46,27.18,47500.0],["2017-02-01",27.39,27.39,26.69,26.82,22100.0],["2017-02-02",26.585,27.08,26.512,26.96,61200.0],["2017-02-03",27.24,27.87,26.9,27.48,158800.0],["2017-02-06",27.38,27.92,27.01,27.26,99700.0],["2017-02-07",27.672,27.672,27.0,27.46,95500.0],["2017-02-08",27.29,27.53,27.1,27.15,93800.0],["2017-02-09",27.37,27.52,27.18,27.3,108300.0],["2017-02-10",27.25,27.8,27.25,27.46,27900.0],["2017-02-13",27.63,27.8,26.99,27.3,98400.0],["2017-02-14",27.44,27.54,27.04,27.54,52500.0],["2017-02-15",27.54,28.47,27.51,28.26,42600.0],["2017-02-16",28.15,28.65,28.15,28.43,47300.0],["2017-02-17",28.61,29.5,28.41,29.44,146900.0],["2017-02-21",29.49,30.37,29.47,29.59,206500.0],["2017-02-22",29.68,30.27,28.88,28.99,184100.0],["2017-02-23",29.26,29.96,28.7,29.3,228300.0],["2017-02-24",30.02,31.4,29.66,29.92,514900.0],["2017-02-27",30.12,30.17,29.21,29.56,413000.0],["2017-02-28",29.74,29.74,28.33,28.53,302800.0],["2017-03-01",29.0,29.04,28.015,28.9,225700.0],["2017-03-02",28.76,29.2,28.54,28.97,261100.0],["2017-03-03",28.62,29.03,28.44,28.6,113300.0],["2017-03-06",28.53,28.62,27.66,27.83,152800.0],["2017-03-07",27.862,27.95,27.31,27.5,147300.0],["2017-03-08",27.55,28.17,27.09,27.13,132900.0],["2017-03-09",27.02,27.27,26.79,26.95,170300.0],["2017-03-10",27.21,27.42,26.79,27.15,110200.0],["2017-03-13",27.23,27.52,27.0,27.44,119600.0],["2017-03-14",27.28,27.57,26.72,27.38,171700.0],["2017-03-15",27.48,28.32,27.36,28.14,181800.0],["2017-03-16",28.346,29.53,28.15,29.24,186100.0],["2017-03-17",29.07,30.49,28.92,30.33,514900.0],["2017-03-20",30.4,30.48,29.57,30.13,207200.0],["2017-03-21",30.4,30.4,29.17,29.52,257700.0],["2017-03-22",29.43,29.43,28.265,28.62,241000.0],["2017-03-23",28.7,29.15,28.39,28.77,72400.0],["2017-03-24",28.82,29.22,28.5,28.85,140900.0],["2017-03-27",28.55,28.97,28.21,28.7,142200.0],["2017-03-28",28.67,29.07,28.26,29.06,67700.0],["2017-03-29",28.95,29.65,28.7,29.34,325200.0],["2017-03-30",29.25,29.67,29.25,29.43,210200.0],["2017-03-31",29.47,29.89,29.37,29.76,160600.0],["2017-04-03",29.76,30.025,28.974,29.44,343700.0],["2017-04-04",29.4,30.51,29.1,29.76,114800.0],["2017-04-05",29.93,30.06,29.64,29.69,147300.0],["2017-04-06",29.83,30.17,29.56,29.99,155200.0],["2017-04-07",29.86,30.08,29.55,30.04,162700.0],["2017-04-10",30.01,30.36,29.6,30.0,139300.0],["2017-04-11",30.0,32.78,29.915,31.5,403200.0],["2017-04-12",31.35,31.5,30.875,31.21,389200.0],["2017-04-13",30.91,31.695,30.11,30.4,391500.0],["2017-04-17",30.57,31.48,30.36,31.37,160700.0],["2017-04-18",31.51,32.45,31.37,32.07,210300.0],["2017-04-19",32.32,32.65,31.98,32.44,130400.0],["2017-04-20",32.67,33.29,32.56,33.01,128300.0],["2017-04-21",33.02,33.13,32.63,32.79,76500.0],["2017-04-24",33.34,33.34,31.92,32.41,141700.0],["2017-04-25",32.58,32.89,32.355,32.65,164700.0],["2017-04-26",32.71,33.71,32.57,32.66,305500.0],["2017-04-27",32.83,33.6,32.08,33.0,247800.0],["2017-04-28",33.13,33.67,32.67,32.87,184800.0],["2017-05-01",32.68,33.11,31.963,32.42,177500.0],["2017-05-02",32.53,32.81,32.16,32.63,118600.0],["2017-05-03",32.49,32.5,31.5,32.04,173300.0],["2017-05-04",32.09,32.53,32.09,32.21,103700.0],["2017-05-05",32.75,33.42,32.0,32.86,167000.0],["2017-05-08",32.93,32.93,30.68,31.25,523100.0],["2017-05-09",30.33,31.7,30.33,31.22,115800.0],["2017-05-10",31.15,32.0,31.15,32.0,186200.0],["2017-05-11",31.78,32.202,31.56,31.87,114400.0],["2017-05-12",31.68,32.12,31.26,31.92,98300.0],["2017-05-15",31.22,32.36,31.145,31.43,437100.0],["2017-05-16",31.24,31.96,31.24,31.67,175600.0],["2017-05-17",31.56,32.0,30.975,31.55,178000.0],["2017-05-18",31.38,31.83,31.03,31.71,162000.0],["2017-05-19",31.36,32.5,31.36,32.33,161200.0],["2017-05-22",32.03,33.01,31.25,32.68,171700.0],["2017-05-23",32.85,33.05,32.46,32.6,125800.0],["2017-05-24",32.71,33.6,32.67,33.39,202700.0],["2017-05-25",34.1,36.37,33.83,34.99,2938700.0],["2017-05-26",34.15,35.25,34.059,34.74,583400.0],["2017-05-30",34.79,34.96,33.345,34.0,356800.0],["2017-05-31",34.0,34.16,33.5,33.76,425600.0],["2017-06-01",33.65,34.3,33.65,34.09,225300.0],["2017-06-02",33.89,35.29,33.89,34.93,466400.0],["2017-06-05",34.65,34.895,34.43,34.86,216100.0],["2017-06-06",34.55,34.55,33.0,33.54,480900.0],["2017-06-07",33.75,33.75,32.754,33.01,201900.0],["2017-06-08",33.05,34.0,32.41,33.93,177600.0],["2017-06-09",33.56,33.9,32.77,33.21,235600.0],["2017-06-12",33.26,33.46,32.27,32.66,228900.0],["2017-06-13",32.59,33.49,32.5,33.26,161800.0],["2017-06-14",32.84,33.79,32.84,33.69,93200.0],["2017-06-15",33.21,33.96,33.21,33.78,92100.0],["2017-06-16",33.33,35.94,33.33,35.23,387100.0],["2017-06-19",35.48,35.85,34.05,35.71,251500.0],["2017-06-20",35.79,36.72,35.31,36.5,245000.0],["2017-06-21",37.0,37.43,36.59,37.35,291100.0],["2017-06-22",37.57,37.85,37.35,37.63,179000.0],["2017-06-23",37.53,38.31,37.42,38.06,470400.0],["2017-06-26",38.11,38.55,37.53,37.8,167900.0],["2017-06-27",38.23,38.83,36.72,36.76,285000.0],["2017-06-28",36.86,37.46,36.76,37.02,211800.0],["2017-06-29",37.14,37.285,36.04,36.26,158000.0],["2017-06-30",36.3,36.47,35.56,35.74,239500.0],["2017-07-03",35.75,36.19,35.21,36.0,145200.0],["2017-07-05",36.0,36.42,35.71,36.21,142500.0],["2017-07-06",36.05,36.57,35.4,35.95,179000.0],["2017-07-07",36.09,36.55,36.03,36.44,93900.0],["2017-07-10",36.4,37.005,36.08,36.95,122400.0],["2017-07-11",37.07,37.59,36.73,37.42,176500.0],["2017-07-12",37.83,38.02,37.46,37.65,176000.0],["2017-07-13",37.77,37.77,36.85,37.37,81400.0],["2017-07-14",37.43,37.68,36.922,37.29,209300.0],["2017-07-17",37.43,37.5,36.54,36.85,108100.0],["2017-07-18",36.91,37.73,36.8,37.12,144700.0],["2017-07-19",37.29,38.24,37.19,37.71,128300.0],["2017-07-20",37.91,37.91,37.32,37.64,124100.0],["2017-07-21",37.8,37.98,37.46,37.68,149100.0],["2017-07-24",37.65,38.56,37.007,38.42,164600.0],["2017-07-25",38.41,39.85,38.38,39.17,283000.0],["2017-07-26",39.38,39.47,38.86,39.29,197200.0],["2017-07-27",38.97,39.765,38.87,39.31,248200.0],["2017-07-28",39.34,40.28,39.01,39.1,281000.0],["2017-07-31",39.22,39.62,38.69,38.77,229300.0],["2017-08-01",39.14,39.14,38.06,38.28,265800.0],["2017-08-02",38.65,39.2,37.11,37.27,216100.0],["2017-08-03",37.41,37.81,36.9,37.45,332200.0],["2017-08-04",33.87,34.03,29.99,30.43,1265200.0],["2017-08-07",30.69,32.29,28.84,29.8,1334200.0],["2017-08-08",29.54,30.59,29.54,30.33,699100.0],["2017-08-09",30.31,30.89,29.93,30.51,335100.0],["2017-08-10",30.38,30.49,29.41,29.88,646300.0],["2017-08-11",29.86,30.58,29.85,29.88,311300.0],["2017-08-14",29.2,30.56,29.2,30.21,172300.0],["2017-08-15",30.51,30.51,29.8,29.82,174100.0],["2017-08-16",28.79,30.16,28.79,29.8,112700.0],["2017-08-17",29.85,30.0,29.57,29.85,213500.0],["2017-08-18",29.62,29.89,29.4,29.81,174500.0],["2017-08-21",29.37,30.01,29.07,29.9,291800.0],["2017-08-22",29.88,29.88,29.28,29.3,244000.0],["2017-08-23",28.97,29.41,28.91,29.17,200900.0],["2017-08-24",29.01,29.44,29.01,29.2,190700.0],["2017-08-25",29.06,29.92,29.06,29.65,224900.0],["2017-08-28",29.79,29.98,29.01,29.92,209700.0],["2017-08-29",29.16,30.15,29.14,29.8,262800.0],["2017-08-30",29.77,30.16,29.71,30.02,86700.0],["2017-08-31",29.91,31.0,29.91,30.87,350500.0],["2017-09-01",30.41,31.0,30.19,30.69,133500.0],["2017-09-05",30.41,30.94,30.22,30.85,145500.0],["2017-09-06",30.0,31.09,30.0,30.87,195700.0],["2017-09-07",31.0,32.53,30.96,32.18,362300.0],["2017-09-08",32.01,32.69,32.0,32.63,296500.0],["2017-09-11",31.95,34.34,31.95,34.23,360200.0],["2017-09-12",34.21,35.29,34.13,35.29,426500.0],["2017-09-13",35.5,36.53,35.2,36.35,922200.0],["2017-09-14",35.5,36.32,34.6,34.67,479100.0],["2017-09-15",34.52,34.61,33.57,33.88,881400.0],["2017-09-18",33.82,33.87,32.6,33.76,480700.0],["2017-09-19",33.89,34.15,32.83,33.44,431900.0],["2017-09-20",33.36,33.72,32.96,33.02,316500.0],["2017-09-21",32.86,33.34,32.31,33.15,456400.0],["2017-09-22",33.12,33.83,33.11,33.49,156500.0],["2017-09-25",33.32,33.62,32.93,33.24,567900.0],["2017-09-26",33.26,33.64,32.985,33.15,242100.0],["2017-09-27",33.22,34.02,33.0,33.62,277400.0],["2017-09-28",33.62,34.35,33.33,34.25,129600.0],["2017-09-29",34.19,34.61,34.03,34.12,169200.0],["2017-10-02",34.0,34.495,33.9,34.12,239100.0],["2017-10-03",34.21,34.5,33.93,33.98,227900.0],["2017-10-04",34.06,34.06,33.31,33.45,189400.0],["2017-10-05",33.48,33.715,33.29,33.51,112600.0],["2017-10-06",33.49,33.75,33.32,33.73,257800.0],["2017-10-09",33.83,33.97,33.13,33.31,144900.0],["2017-10-10",33.53,33.65,32.67,33.11,170900.0],["2017-10-11",32.97,33.35,32.97,33.28,59100.0],["2017-10-12",33.24,33.58,32.91,33.2,116200.0],["2017-10-13",33.31,33.63,33.13,33.63,70500.0],["2017-10-16",33.5,34.34,33.21,33.36,86700.0],["2017-10-17",33.14,33.68,33.133,33.54,77100.0],["2017-10-18",33.56,34.04,33.14,33.64,100000.0],["2017-10-19",33.71,33.735,33.25,33.56,107900.0],["2017-10-20",33.82,34.43,33.41,34.24,294500.0],["2017-10-23",34.32,34.42,33.74,34.0,134100.0],["2017-10-24",34.0,34.213,33.62,34.17,126300.0],["2017-10-25",34.07,35.159,33.77,34.5,283300.0],["2017-10-26",34.58,34.9,34.03,34.37,93600.0],["2017-10-27",34.67,35.38,34.45,35.26,163500.0],["2017-10-30",35.0,35.61,34.79,34.82,295500.0],["2017-10-31",35.0,35.84,34.78,35.52,162600.0],["2017-11-01",35.6,35.6,34.04,35.25,244200.0],["2017-11-02",35.27,35.4,34.63,35.08,468600.0],["2017-11-03",34.76,35.47,33.37,34.3,508400.0],["2017-11-06",34.1,35.67,34.02,35.54,296000.0],["2017-11-07",34.65,35.69,34.5,34.62,160200.0],["2017-11-08",34.76,35.29,34.23,35.21,107500.0],["2017-11-09",34.86,35.47,34.46,35.27,134100.0],["2017-11-10",35.3,36.15,34.63,36.12,202500.0],["2017-11-13",35.79,35.86,35.22,35.58,127600.0],["2017-11-14",35.56,35.955,34.98,35.69,102200.0],["2017-11-15",34.81,36.0,34.81,35.77,149800.0],["2017-11-16",35.35,38.685,35.35,37.53,676800.0],["2017-11-17",37.66,38.405,37.17,37.24,248900.0],["2017-11-20",37.27,37.55,36.52,37.48,203400.0],["2017-11-21",37.64,38.48,37.53,38.28,126300.0],["2017-11-22",38.49,38.77,38.17,38.54,147300.0],["2017-11-24",38.56,39.0,38.52,38.8,53000.0],["2017-11-27",38.19,38.909,37.97,38.11,259500.0],["2017-11-28",38.16,38.5,37.78,38.33,112700.0],["2017-11-29",38.31,38.345,35.92,36.45,275400.0],["2017-11-30",36.49,37.37,36.26,36.67,183900.0],["2017-12-01",36.25,36.61,35.275,36.13,257400.0],["2017-12-04",36.18,36.6,35.21,35.8,310800.0],["2017-12-05",33.94,34.97,33.43,34.0,1688900.0],["2017-12-06",34.17,34.54,33.02,33.23,395900.0],["2017-12-07",33.27,35.07,33.27,34.35,303400.0],["2017-12-08",34.51,34.895,34.02,34.67,224900.0],["2017-12-11",34.73,35.235,34.51,35.04,469300.0],["2017-12-12",34.97,35.4,34.49,34.62,242900.0],["2017-12-13",34.64,35.058,34.25,34.9,159300.0],["2017-12-14",34.5,35.59,34.45,34.78,194200.0],["2017-12-15",34.86,35.38,34.6,34.74,270300.0],["2017-12-18",35.01,35.29,34.6,34.72,405800.0],["2017-12-19",34.72,35.25,34.579,34.92,428400.0],["2017-12-20",35.08,35.08,34.345,34.88,183900.0],["2017-12-21",35.0,35.33,34.705,35.02,750600.0],["2017-12-22",34.84,35.32,34.825,35.04,762300.0],["2017-12-26",34.93,35.365,34.76,35.16,229500.0],["2017-12-27",35.14,35.2,34.15,34.67,359700.0],["2017-12-28",34.42,34.8,33.76,33.89,688600.0],["2017-12-29",34.09,34.09,32.76,32.8,746700.0],["2018-01-02",32.84,33.78,32.84,33.41,613600.0],["2018-01-03",33.33,33.5,32.9,33.37,308900.0],["2018-01-04",33.64,35.35,33.64,34.95,420800.0],["2018-01-05",35.02,35.48,34.201,35.0,209500.0],["2018-01-08",35.01,35.01,34.15,34.32,196800.0],["2018-01-09",34.28,34.628,33.92,34.46,298200.0],["2018-01-10",34.43,34.72,34.06,34.31,122800.0],["2018-01-11",34.43,35.0,34.035,34.87,139300.0],["2018-01-12",34.98,35.17,34.59,34.9,147400.0],["2018-01-16",35.08,35.59,34.713,34.79,136100.0],["2018-01-17",35.02,35.49,34.63,34.85,171200.0],["2018-01-18",34.88,34.91,34.04,34.6,141900.0],["2018-01-19",34.61,34.99,34.36,34.6,162100.0],["2018-01-22",34.75,35.0,34.49,34.86,176600.0],["2018-01-23",34.87,34.87,34.08,34.42,190700.0],["2018-01-24",34.53,34.68,33.89,34.25,201400.0],["2018-01-25",32.1,33.47,32.0,33.35,497700.0],["2018-01-26",33.47,34.13,32.115,33.62,332600.0],["2018-01-29",33.21,33.48,31.53,32.94,869500.0],["2018-01-30",32.68,33.12,32.51,32.81,295900.0],["2018-01-31",32.99,33.389,32.81,33.23,238600.0],["2018-02-01",33.11,33.85,32.96,33.22,329300.0],["2018-02-02",32.93,33.25,32.195,32.98,288700.0],["2018-02-05",33.0,33.225,32.14,32.38,384800.0],["2018-02-06",32.0,32.8,32.0,32.6,405900.0],["2018-02-07",32.5,33.6,32.5,33.33,342300.0],["2018-02-08",33.38,33.54,32.65,32.77,421500.0],["2018-02-09",33.03,33.37,32.078,32.57,588500.0],["2018-02-12",32.7,33.69,32.5,33.5,534000.0],["2018-02-13",33.19,33.4,32.51,33.13,429600.0],["2018-02-14",32.88,34.0,32.88,33.51,459600.0],["2018-02-15",33.6,34.89,33.31,34.65,621800.0],["2018-02-16",37.15,39.64,36.7,39.04,1448300.0],["2018-02-20",38.55,41.38,38.26,40.75,960100.0],["2018-02-21",40.79,41.47,40.27,40.29,557000.0],["2018-02-22",40.3,41.0,40.21,40.31,424800.0],["2018-02-23",40.58,40.74,39.53,40.19,636000.0],["2018-02-26",40.0,41.785,39.99,41.37,518900.0],["2018-02-27",41.59,43.48,41.4,43.18,661000.0],["2018-02-28",43.3,44.71,43.07,44.0,652600.0],["2018-03-01",44.13,44.13,42.9,43.81,480500.0],["2018-03-02",43.48,45.192,42.522,45.05,427600.0],["2018-03-05",43.86,44.78,42.73,44.27,501900.0],["2018-03-06",44.4,45.0,43.96,44.41,270300.0],["2018-03-07",44.1,44.57,42.79,44.24,270100.0],["2018-03-08",44.38,45.0,44.03,44.45,263600.0],["2018-03-09",44.5,44.982,43.96,44.31,371700.0],["2018-03-12",44.53,45.0,43.65,43.67,631200.0],["2018-03-13",40.92,41.22,39.98,40.0,4878000.0],["2018-03-14",40.03,40.95,39.6,40.15,1313300.0],["2018-03-15",40.29,40.67,39.28,39.7,1042700.0],["2018-03-16",39.97,40.45,39.41,40.4,2587400.0],["2018-03-19",39.01,39.29,38.03,38.39,860100.0],["2018-03-20",38.45,39.8,38.24,39.62,652700.0],["2018-03-21",39.53,40.35,39.265,40.02,876300.0],["2018-03-22",39.76,40.188,39.29,39.47,320700.0],["2018-03-23",39.48,39.8,38.64,38.64,617700.0],["2018-03-26",39.11,39.74,38.45,39.55,716000.0],["2018-03-27",39.8,39.8,38.74,38.95,742600.0],["2018-03-28",38.95,39.53,38.52,38.95,742700.0],["2018-03-29",38.97,39.73,38.83,39.21,462000.0],["2018-04-02",38.82,38.925,37.87,38.0,657700.0],["2018-04-03",38.41,38.54,37.86,38.46,551500.0],["2018-04-04",38.09,38.95,37.945,38.81,485700.0],["2018-04-05",40.27,40.27,38.66,38.78,331600.0],["2018-04-06",38.35,39.04,37.87,38.33,956700.0],["2018-04-09",38.45,38.855,38.22,38.26,302800.0],["2018-04-10",38.43,39.37,38.13,39.29,448300.0],["2018-04-11",39.18,39.63,38.524,39.63,330000.0],["2018-04-12",39.96,40.24,39.21,40.05,269700.0],["2018-04-13",40.26,40.3,39.63,40.24,325800.0],["2018-04-16",40.54,40.89,40.19,40.61,429400.0],["2018-04-17",40.83,41.54,40.8,41.36,430600.0],["2018-04-18",41.37,41.75,41.11,41.25,338400.0],["2018-04-19",41.11,41.59,40.88,41.46,295200.0],["2018-04-20",41.24,41.53,40.62,41.06,224600.0],["2018-04-23",41.08,41.68,40.725,40.97,221100.0],["2018-04-24",41.27,41.55,40.586,41.05,526500.0],["2018-04-25",40.95,41.24,39.81,41.04,287500.0],["2018-04-26",41.21,41.67,40.97,41.31,164000.0],["2018-04-27",41.45,41.45,40.66,40.97,152900.0],["2018-04-30",41.08,41.72,40.9,41.4,615900.0],["2018-05-01",41.5,41.7,40.623,41.57,181000.0],["2018-05-02",41.75,42.17,41.53,42.01,215700.0],["2018-05-03",41.8,43.17,41.42,42.84,380100.0],["2018-05-04",40.7,41.699,37.84,40.815,1065200.0],["2018-05-07",41.07,41.34,40.415,40.74,405000.0],["2018-05-08",40.5,41.005,40.165,40.5,368700.0],["2018-05-09",40.48,41.39,40.36,41.37,191400.0],["2018-05-10",41.55,42.6,41.23,42.47,294600.0],["2018-05-11",42.28,42.48,41.53,41.6,352700.0],["2018-05-14",41.79,42.11,40.44,40.475,287300.0],["2018-05-15",40.44,40.44,39.01,39.97,432000.0],["2018-05-16",40.14,40.21,39.41,39.65,280800.0],["2018-05-17",39.65,40.08,39.06,39.52,205000.0],["2018-05-18",39.52,41.38,39.08,41.14,408000.0],["2018-05-21",41.1,41.66,41.02,41.63,250200.0],["2018-05-22",41.89,41.99,40.93,40.93,173800.0],["2018-05-23",39.69,40.45,39.08,39.96,2613900.0],["2018-05-24",39.99,40.49,39.79,40.37,742600.0],["2018-05-25",40.37,40.83,40.11,40.24,361700.0],["2018-05-29",40.24,40.46,39.69,40.38,695100.0],["2018-05-30",40.67,41.13,40.01,40.57,389600.0],["2018-05-31",40.56,41.63,40.42,41.62,427100.0],["2018-06-01",41.79,42.81,41.59,42.64,289800.0],["2018-06-04",42.57,44.02,42.57,43.97,378400.0],["2018-06-05",43.87,44.65,43.66,43.73,432500.0],["2018-06-06",43.91,44.45,43.37,44.42,196100.0],["2018-06-07",44.5,44.65,42.59,42.9,282300.0],["2018-06-08",42.9,44.04,42.57,43.62,243600.0],["2018-06-11",43.76,44.61,43.57,44.55,529200.0],["2018-06-12",44.42,47.78,44.2,47.48,829600.0],["2018-06-13",47.63,49.86,47.51,48.91,1201500.0],["2018-06-14",48.94,50.31,48.42,48.86,537800.0],["2018-06-15",48.56,49.97,48.33,49.79,439100.0],["2018-06-18",49.63,49.79,48.64,49.27,344000.0],["2018-06-19",49.03,49.27,47.68,48.47,259600.0],["2018-06-20",48.68,49.5,48.22,49.12,298400.0],["2018-06-21",49.5,49.805,47.7,48.03,297200.0],["2018-06-22",48.19,49.339,46.55,46.9,1155800.0],["2018-06-25",46.56,46.96,44.23,44.55,541900.0],["2018-06-26",44.55,45.32,44.21,44.29,324400.0],["2018-06-27",44.35,44.64,42.79,42.82,431100.0],["2018-06-28",42.77,44.1,42.39,43.95,326000.0],["2018-06-29",44.09,44.23,42.98,43.43,240700.0],["2018-07-02",43.11,44.45,43.04,44.45,220800.0],["2018-07-03",44.49,44.99,43.92,44.74,119700.0],["2018-07-05",45.16,45.26,44.07,44.92,193400.0],["2018-07-06",44.78,45.7,44.64,45.18,211100.0],["2018-07-09",45.56,45.94,44.52,45.24,253100.0],["2018-07-10",45.41,46.252,45.15,45.31,224400.0],["2018-07-11",44.95,45.44,44.25,45.3,205700.0],["2018-07-12",45.4,47.2,45.4,47.17,193500.0],["2018-07-13",47.08,47.35,46.52,46.96,207800.0],["2018-07-16",47.12,47.46,46.37,46.64,146500.0],["2018-07-17",46.44,47.53,46.17,47.2,172800.0],["2018-07-18",47.25,47.8,46.77,47.0,156100.0],["2018-07-19",46.71,47.13,46.45,46.9,278300.0],["2018-07-20",47.05,47.17,46.59,47.03,188600.0],["2018-07-23",46.84,48.15,46.363,47.9,279400.0],["2018-07-24",48.02,48.6,46.41,46.62,240000.0],["2018-07-25",46.51,48.13,46.51,47.92,144500.0],["2018-07-26",47.79,48.13,47.02,47.49,247100.0],["2018-07-27",47.66,48.26,46.09,46.4,296400.0],["2018-07-30",46.25,46.48,43.6,43.69,410100.0],["2018-07-31",43.9,44.1,42.54,42.7,469300.0],["2018-08-01",42.85,43.6,42.83,43.28,296200.0],["2018-08-02",43.35,46.25,43.35,45.54,553500.0],["2018-08-03",45.08,49.26,45.0,47.07,923700.0],["2018-08-06",47.0,48.52,46.228,48.25,397400.0],["2018-08-07",47.58,49.17,47.19,49.04,533300.0],["2018-08-08",48.77,49.21,48.37,48.54,454700.0],["2018-08-09",48.47,49.105,47.72,47.75,481200.0],["2018-08-10",47.06,48.18,46.82,47.64,500100.0],["2018-08-13",48.17,48.17,46.47,46.58,379700.0],["2018-08-14",46.83,47.2,46.29,47.0,236500.0],["2018-08-15",46.88,47.2,46.1,46.99,431800.0],["2018-08-16",47.21,48.01,46.5,46.64,213100.0],["2018-08-17",46.47,46.88,45.99,46.56,165900.0],["2018-08-20",46.78,48.095,46.31,47.92,380500.0],["2018-08-21",48.12,49.52,48.12,48.67,362700.0],["2018-08-22",48.64,49.895,48.64,49.08,389100.0],["2018-08-23",49.14,51.175,48.69,49.92,1537400.0],["2018-08-24",49.95,51.95,49.95,51.49,776200.0],["2018-08-27",51.98,52.69,51.0,52.2,453200.0],["2018-08-28",52.5,52.7,51.65,52.45,218400.0],["2018-08-29",52.64,53.76,52.44,52.63,335400.0],["2018-08-30",52.71,53.03,51.91,52.41,267700.0],["2018-08-31",52.11,52.85,51.71,52.76,344000.0],["2018-09-04",52.77,53.32,51.81,53.26,774100.0],["2018-09-05",53.21,53.37,51.278,52.64,337100.0],["2018-09-06",52.6,54.64,52.32,54.54,334600.0],["2018-09-07",53.91,56.44,53.58,55.04,431200.0],["2018-09-10",55.23,56.03,54.32,55.52,349600.0],["2018-09-11",55.82,56.265,55.09,55.81,190500.0],["2018-09-12",55.68,55.68,54.36,54.9,312000.0],["2018-09-13",55.61,55.7,54.03,54.29,297300.0],["2018-09-14",54.7,57.09,54.52,56.59,481400.0],["2018-09-17",56.5,56.5,54.45,54.73,277900.0],["2018-09-18",55.53,55.83,54.96,55.54,221300.0],["2018-09-19",55.49,55.76,54.135,54.44,328600.0],["2018-09-20",54.6,55.8,53.7,55.44,253800.0],["2018-09-21",55.45,56.26,55.155,55.4,574500.0],["2018-09-24",54.96,56.23,54.405,55.79,305700.0],["2018-09-25",55.93,57.83,55.84,57.09,476700.0],["2018-09-26",57.57,58.11,56.53,56.95,297500.0],["2018-09-27",57.15,57.9,55.95,55.99,282200.0],["2018-09-28",55.76,56.92,54.929,56.47,220500.0],["2018-10-01",56.87,56.87,55.15,55.49,323700.0],["2018-10-02",55.47,55.47,52.25,52.33,343900.0],["2018-10-03",52.65,54.02,52.295,53.7,286700.0],["2018-10-04",53.54,53.67,52.085,52.72,169300.0],["2018-10-05",52.85,53.59,49.89,50.87,377300.0],["2018-10-08",50.52,50.56,47.08,48.24,708300.0],["2018-10-09",47.9,49.08,46.02,46.12,504400.0],["2018-10-10",46.13,46.14,42.84,42.97,789600.0],["2018-10-11",42.48,44.26,42.48,43.32,555800.0],["2018-10-12",44.41,45.86,44.41,44.77,641400.0],["2018-10-15",44.67,44.79,43.05,43.22,385800.0],["2018-10-16",43.98,45.69,43.94,45.43,301600.0],["2018-10-17",45.16,45.6,44.31,45.59,214100.0],["2018-10-18",45.12,45.83,44.4,44.78,305400.0],["2018-10-19",44.66,45.85,43.3,43.4,331700.0],["2018-10-22",43.45,44.89,42.43,44.47,344100.0],["2018-10-23",43.96,44.01,42.77,43.76,321400.0],["2018-10-24",43.75,44.04,41.4,41.62,305700.0],["2018-10-25",42.13,43.69,42.12,43.25,371700.0],["2018-10-26",42.17,43.33,40.95,42.66,232800.0],["2018-10-29",43.85,44.6,40.9,41.81,509200.0],["2018-10-30",41.84,45.26,41.71,45.2,482200.0],["2018-10-31",46.04,47.63,45.7,46.38,354100.0],["2018-11-01",46.61,47.19,45.0,47.01,486100.0],["2018-11-02",46.48,46.76,41.65,42.51,2089200.0],["2018-11-05",42.69,43.572,41.72,41.87,788000.0],["2018-11-06",42.01,42.82,40.7,41.15,653800.0],["2018-11-07",41.52,45.41,41.52,45.18,706200.0],["2018-11-08",45.0,45.76,43.27,43.32,496300.0],["2018-11-09",42.66,42.71,40.41,42.12,480000.0],["2018-11-12",42.0,42.331,40.49,40.54,249300.0],["2018-11-13",40.55,41.825,40.2,40.61,318300.0],["2018-11-14",41.22,41.75,38.7,38.8,381400.0],["2018-11-15",38.81,39.78,37.85,39.04,951100.0],["2018-11-16",38.51,38.73,36.96,36.99,874300.0],["2018-11-19",37.0,37.715,35.06,35.61,994100.0],["2018-11-20",34.84,36.92,34.01,36.38,713600.0],["2018-11-21",36.99,39.39,36.72,38.77,647600.0],["2018-11-23",38.35,39.5,38.31,38.85,211800.0],["2018-11-26",39.41,40.47,39.04,39.69,427600.0],["2018-11-27",39.31,39.865,38.52,39.04,630500.0],["2018-11-28",39.56,42.1,39.11,41.83,773500.0],["2018-11-29",41.63,43.17,41.3,42.6,551100.0],["2018-11-30",42.6,43.77,41.84,42.87,373500.0],["2018-12-03",44.18,44.18,42.26,43.61,436500.0],["2018-12-04",43.11,43.55,41.2,41.84,523300.0],["2018-12-06",40.95,41.72,40.0,41.61,303000.0],["2018-12-07",41.15,41.87,39.06,39.79,296200.0],["2018-12-10",39.6,41.07,39.58,40.4,226700.0],["2018-12-11",41.02,41.93,39.37,39.73,325900.0],["2018-12-12",40.61,41.3,39.74,40.38,276200.0],["2018-12-13",40.62,41.44,38.88,39.5,422300.0],["2018-12-14",39.07,40.19,38.3,39.51,384900.0],["2018-12-17",39.16,39.67,37.24,38.61,570000.0],["2018-12-18",38.98,40.13,38.98,39.65,517700.0],["2018-12-19",39.68,40.91,38.832,39.6,495700.0],["2018-12-20",39.5,40.4,37.883,39.35,754600.0],["2018-12-21",39.67,39.67,37.24,38.43,993600.0],["2018-12-24",38.14,38.37,36.85,37.38,190300.0],["2018-12-26",37.85,40.14,37.58,39.99,327100.0],["2018-12-27",39.4,40.64,38.92,40.57,486500.0],["2018-12-28",40.89,41.09,39.39,40.3,276800.0],["2018-12-31",40.52,41.49,40.21,40.95,250200.0],["2019-01-02",40.11,41.07,39.515,40.82,400900.0],["2019-01-03",40.23,40.985,38.4,39.43,376900.0],["2019-01-04",40.29,41.47,39.75,40.59,338400.0],["2019-01-07",40.62,42.83,40.2,42.49,386200.0],["2019-01-08",42.78,43.32,42.01,42.75,249900.0],["2019-01-09",43.08,43.22,42.09,42.8,386800.0],["2019-01-10",42.39,43.285,42.06,43.04,226500.0],["2019-01-11",42.88,43.18,42.25,42.67,197300.0],["2019-01-14",42.36,42.36,41.49,42.0,213500.0],["2019-01-15",41.97,44.24,41.97,44.2,238600.0],["2019-01-16",44.08,45.35,43.75,44.42,405900.0],["2019-01-17",44.21,45.51,44.21,45.1,164100.0],["2019-01-18",45.2,47.4,45.05,46.79,838000.0],["2019-01-22",44.7,45.69,43.32,43.98,772900.0],["2019-01-23",44.1,45.06,43.15,44.36,242200.0],["2019-01-24",44.49,45.54,44.09,45.06,226800.0],["2019-01-25",45.63,46.77,45.45,45.54,295800.0],["2019-01-28",44.95,45.38,44.49,45.02,196800.0],["2019-01-29",44.87,45.11,43.775,44.02,329900.0],["2019-01-30",44.45,45.35,44.165,45.13,316800.0],["2019-01-31",45.17,47.75,45.17,47.58,666300.0],["2019-02-01",47.93,49.19,47.73,48.53,530300.0],["2019-02-04",48.99,49.48,48.5,48.92,388500.0],["2019-02-05",48.72,49.45,48.33,48.55,503500.0],["2019-02-06",48.61,49.22,47.36,48.26,295100.0],["2019-02-07",47.67,48.27,46.61,47.55,293100.0],["2019-02-08",47.05,47.75,47.05,47.6,322500.0],["2019-02-11",48.04,48.17,47.39,47.82,528600.0],["2019-02-12",48.4,48.68,48.15,48.6,324100.0],["2019-02-13",48.6,48.91,48.195,48.45,357400.0],["2019-02-14",48.77,49.43,48.28,49.24,470200.0],["2019-02-15",50.04,52.957,47.661,51.49,898200.0],["2019-02-19",51.65,51.9,50.8,51.33,425300.0],["2019-02-20",50.78,51.57,49.48,51.28,319500.0],["2019-02-21",50.98,51.42,50.53,50.93,300600.0],["2019-02-22",51.17,52.25,50.52,52.16,249500.0],["2019-02-25",52.36,53.133,52.08,52.54,231100.0],["2019-02-26",52.38,53.31,52.16,53.25,328200.0],["2019-02-27",53.04,54.13,52.65,53.95,332600.0],["2019-02-28",53.98,53.98,52.2,52.34,533600.0],["2019-03-01",52.84,52.84,51.86,51.87,703800.0],["2019-03-04",51.96,52.5,49.55,49.85,592400.0],["2019-03-05",48.0,48.5,46.87,48.25,3243900.0],["2019-03-06",48.19,48.49,46.33,46.34,956700.0],["2019-03-07",46.13,47.64,46.1,46.48,508500.0],["2019-03-08",46.36,47.3,45.89,46.37,500600.0],["2019-03-11",46.5,47.83,46.5,47.47,600000.0],["2019-03-12",47.51,48.165,46.83,47.79,497300.0],["2019-03-13",47.9,48.57,47.09,47.2,710200.0],["2019-03-14",47.08,47.83,45.725,46.83,421800.0],["2019-03-15",47.06,47.94,46.62,47.52,980200.0],["2019-03-18",47.42,48.14,46.23,46.7,304300.0],["2019-03-19",46.9,48.03,46.22,47.94,382700.0],["2019-03-20",47.78,48.41,47.19,48.12,365100.0],["2019-03-21",47.96,48.9,47.67,48.9,386000.0],["2019-03-22",48.47,48.645,46.198,47.05,538100.0],["2019-03-25",46.72,47.67,46.49,47.36,316000.0],["2019-03-26",47.9,48.04,46.25,46.81,691100.0],["2019-03-27",46.48,46.77,44.155,45.47,439700.0],["2019-03-28",45.6,46.07,44.685,46.0,257700.0],["2019-03-29",46.42,46.63,45.69,46.32,251600.0],["2019-04-01",46.84,47.17,45.88,46.1,274200.0],["2019-04-02",46.11,46.44,45.14,45.8,406200.0],["2019-04-03",45.85,46.65,45.735,46.12,244400.0],["2019-04-04",46.24,46.37,44.075,45.24,595300.0],["2019-04-05",45.32,46.5,45.06,46.33,444000.0],["2019-04-08",46.01,46.44,45.0,46.29,366700.0],["2019-04-09",46.01,46.73,45.84,46.16,265100.0],["2019-04-10",46.15,47.63,46.15,47.19,308500.0],["2019-04-11",47.24,47.75,46.9,47.44,276600.0],["2019-04-12",47.74,47.74,46.82,46.97,125700.0],["2019-04-15",47.02,48.39,47.02,48.23,410400.0],["2019-04-16",48.49,49.28,48.17,48.86,594800.0],["2019-04-17",49.0,49.0,47.72,48.6,619700.0],["2019-04-18",48.34,48.69,47.39,47.6,525300.0],["2019-04-22",47.38,48.16,47.155,47.32,287700.0],["2019-04-23",47.53,48.58,47.39,48.22,303300.0],["2019-04-24",48.47,48.63,47.827,48.0,542000.0],["2019-04-25",48.15,49.02,47.61,48.64,431100.0],["2019-04-26",48.63,49.41,48.4,49.4,238900.0],["2019-04-29",49.58,50.85,49.454,50.3,477000.0],["2019-04-30",50.26,51.18,50.11,51.08,534600.0],["2019-05-01",51.39,51.91,50.75,51.61,763300.0],["2019-05-02",51.66,53.4,51.41,53.28,860300.0],["2019-05-03",50.06,50.95,48.86,49.75,1593600.0],["2019-05-06",48.31,49.46,47.675,48.26,1549500.0],["2019-05-07",47.35,48.11,46.98,47.84,742800.0],["2019-05-08",47.62,48.53,47.36,47.96,318200.0],["2019-05-09",47.54,48.895,46.805,48.65,312600.0],["2019-05-10",48.25,50.075,47.8,50.04,373400.0],["2019-05-13",48.04,48.89,46.65,46.71,302900.0],["2019-05-14",47.21,48.093,47.07,47.75,188600.0],["2019-05-15",47.36,48.96,46.88,48.65,203600.0],["2019-05-16",48.86,50.47,48.86,50.19,199200.0],["2019-05-17",49.64,50.72,49.19,50.15,236100.0],["2019-05-20",49.88,50.56,48.59,50.46,224900.0],["2019-05-21",49.89,51.77,49.5,51.76,328700.0],["2019-05-22",51.67,52.985,51.03,52.17,292600.0],["2019-05-23",51.19,51.45,50.53,51.04,309200.0],["2019-05-24",51.46,52.71,51.4,51.85,185100.0],["2019-05-28",52.1,53.91,52.06,53.01,367500.0],["2019-05-29",52.51,52.995,51.34,51.71,298000.0],["2019-05-30",51.98,52.56,51.36,51.91,305300.0],["2019-05-31",51.21,52.115,50.7,51.41,249300.0],["2019-06-03",51.48,51.88,48.39,48.55,605500.0],["2019-06-04",49.34,50.88,48.5,50.52,489900.0],["2019-06-05",50.53,50.79,49.27,49.99,585500.0],["2019-06-06",50.0,50.71,48.72,50.35,716300.0],["2019-06-07",50.51,51.56,50.1,50.88,413200.0],["2019-06-10",51.46,53.59,51.43,51.58,834500.0],["2019-06-11",52.0,52.25,49.22,49.57,344700.0],["2019-06-12",49.44,50.46,49.02,50.39,480700.0],["2019-06-13",50.81,51.899,50.42,50.85,233700.0],["2019-06-14",50.36,50.36,48.89,48.96,405500.0],["2019-06-17",49.2,51.4,49.2,49.66,829800.0],["2019-06-18",50.71,51.02,50.1,50.2,843800.0],["2019-06-19",50.14,52.33,49.9,52.31,835500.0],["2019-06-20",53.47,55.16,53.47,55.06,745100.0],["2019-06-21",54.78,56.04,54.39,54.62,937200.0],["2019-06-24",55.0,55.254,53.8,53.93,434600.0],["2019-06-25",54.24,54.685,52.5,52.68,458900.0],["2019-06-26",52.86,54.26,51.64,51.72,525400.0],["2019-06-27",52.63,53.96,52.47,53.47,262800.0],["2019-06-28",53.72,54.59,53.13,53.51,1381600.0],["2019-07-01",54.09,54.69,52.69,53.24,419800.0],["2019-07-02",48.73,49.83,46.63,49.26,1438100.0],["2019-07-03",49.34,49.94,49.12,49.67,447900.0],["2019-07-05",49.4,49.59,48.16,49.54,477600.0],["2019-07-08",49.23,49.575,48.64,49.21,805500.0],["2019-07-09",48.79,50.3,48.52,49.57,502100.0],["2019-07-10",50.17,50.98,48.94,49.37,511300.0],["2019-07-11",49.61,49.7,48.905,49.32,308100.0],["2019-07-12",49.66,50.0,49.04,49.71,256000.0],["2019-07-15",49.7,50.09,49.11,49.57,177500.0],["2019-07-16",49.74,50.59,49.05,49.23,198100.0],["2019-07-17",49.23,50.37,49.19,49.73,328600.0],["2019-07-18",49.85,49.87,48.97,49.06,318400.0],["2019-07-19",49.12,49.55,48.24,48.26,393500.0],["2019-07-22",48.53,48.765,47.44,47.53,387000.0],["2019-07-23",47.92,47.92,46.37,47.05,328000.0],["2019-07-24",46.64,48.4,46.64,48.35,289900.0],["2019-07-25",48.05,48.23,46.42,46.46,488100.0],["2019-07-26",46.67,47.66,46.57,47.19,409800.0],["2019-07-29",47.2,47.21,45.07,45.63,440500.0],["2019-07-30",45.51,46.06,45.19,45.59,425400.0],["2019-07-31",45.45,45.695,43.91,44.6,582300.0],["2019-08-01",44.5,45.622,42.23,42.54,1183600.0],["2019-08-02",50.0,56.29,48.91,56.01,2161700.0],["2019-08-05",54.74,55.08,53.03,53.08,1646500.0],["2019-08-06",53.8,54.83,52.69,53.25,778800.0],["2019-08-07",52.65,55.04,52.417,54.75,430800.0],["2019-08-08",53.05,55.0,53.04,53.38,1467000.0],["2019-08-09",52.5,53.0,51.22,51.96,2482400.0],["2019-08-12",51.71,52.9,51.55,52.53,911900.0],["2019-08-13",52.12,53.29,50.827,52.17,779100.0],["2019-08-14",51.56,52.15,50.86,50.89,691000.0],["2019-08-15",51.38,52.837,50.56,50.6,582600.0],["2019-08-16",50.79,51.15,49.92,50.01,866600.0],["2019-08-19",50.44,51.5,50.08,51.26,615100.0],["2019-08-20",51.3,51.557,50.59,51.04,408000.0],["2019-08-21",51.54,51.81,50.573,50.7,328200.0],["2019-08-22",50.78,51.39,50.165,50.76,561200.0],["2019-08-23",50.78,51.795,49.81,50.01,480400.0],["2019-08-26",50.63,50.63,49.33,50.42,283200.0],["2019-08-27",50.87,51.32,49.62,50.17,309600.0],["2019-08-28",49.95,50.69,48.67,50.5,433800.0],["2019-08-29",51.4,52.15,51.0,51.48,473800.0],["2019-08-30",51.91,51.99,50.38,50.93,210600.0],["2019-09-03",51.02,51.56,50.36,51.13,496500.0],["2019-09-04",51.81,52.465,51.35,51.99,354700.0],["2019-09-05",52.28,52.67,51.52,52.53,391700.0],["2019-09-06",52.7,53.31,51.7,51.82,454200.0],["2019-09-09",52.22,52.335,47.38,47.77,816200.0],["2019-09-10",47.32,49.54,46.63,49.52,817000.0],["2019-09-11",49.8,50.78,48.78,50.44,530700.0],["2019-09-12",50.95,52.18,50.39,51.86,872300.0],["2019-09-13",51.81,51.81,48.21,48.62,800300.0],["2019-09-16",48.2,50.09,47.8,49.49,709000.0],["2019-09-17",49.75,50.835,49.143,50.63,736700.0],["2019-09-18",50.38,50.58,48.78,50.27,1006400.0],["2019-09-19",49.81,51.43,49.71,49.84,575100.0],["2019-09-20",49.91,50.6,48.205,48.62,1032900.0],["2019-09-23",48.63,48.82,47.44,47.98,590900.0],["2019-09-24",48.07,48.14,46.64,47.41,620100.0],["2019-09-25",47.16,47.78,45.74,47.64,785000.0],["2019-09-26",47.58,47.79,46.49,47.68,275500.0],["2019-09-27",47.83,49.05,46.42,47.02,497600.0],["2019-09-30",47.38,48.17,46.665,47.81,403000.0],["2019-10-01",48.17,48.5,46.58,46.7,703500.0],["2019-10-02",46.62,46.81,45.31,46.15,742200.0],["2019-10-03",46.17,47.97,45.46,47.85,389500.0],["2019-10-04",48.0,48.58,46.76,47.5,643500.0],["2019-10-07",47.81,48.27,47.18,47.8,566100.0],["2019-10-08",47.37,47.58,46.37,46.77,321400.0],["2019-10-09",47.07,48.04,46.84,47.46,256700.0],["2019-10-10",47.43,47.7,46.19,46.51,291800.0],["2019-10-11",47.2,48.74,47.03,47.83,425600.0],["2019-10-14",47.55,48.52,47.09,48.28,229700.0],["2019-10-15",48.3,49.06,48.18,48.54,318700.0],["2019-10-16",48.23,48.23,46.61,46.79,455900.0],["2019-10-17",47.0,47.25,46.53,46.83,252700.0],["2019-10-18",46.51,46.97,45.05,46.36,570100.0],["2019-10-21",46.93,47.77,46.36,47.55,236300.0],["2019-10-22",47.48,48.07,45.89,46.14,342900.0],["2019-10-23",46.05,47.72,46.05,46.37,292000.0],["2019-10-24",46.83,48.19,46.315,48.15,454900.0],["2019-10-25",48.08,48.33,47.23,47.86,288700.0],["2019-10-28",48.16,48.48,47.33,47.65,235300.0],["2019-10-29",47.56,48.17,46.51,46.78,220900.0],["2019-10-30",47.04,47.92,46.53,47.64,232700.0],["2019-10-31",47.3,47.67,46.49,46.74,361600.0],["2019-11-01",47.01,47.52,46.01,46.76,330500.0],["2019-11-04",47.19,47.55,46.06,46.78,383800.0],["2019-11-05",47.16,47.36,46.23,47.23,394900.0],["2019-11-06",47.23,48.11,46.47,47.5,718900.0],["2019-11-07",51.01,52.62,48.4,49.71,1201200.0],["2019-11-08",49.67,50.0,47.59,49.5,431300.0],["2019-11-11",48.88,50.35,48.03,49.65,461900.0],["2019-11-12",49.53,50.59,49.34,50.4,239300.0],["2019-11-13",50.02,50.56,49.2,50.47,559500.0],["2019-11-14",50.48,51.06,50.06,50.79,416800.0],["2019-11-15",51.09,52.624,50.77,52.46,465400.0],["2019-11-18",51.76,53.1,51.76,52.875,350900.0],["2019-11-19",52.9,53.4,52.23,53.09,316000.0],["2019-11-20",53.0,54.0,52.42,53.19,412300.0],["2019-11-21",53.05,53.97,52.57,52.7,269100.0],["2019-11-22",52.6,53.25,52.35,52.99,271500.0],["2019-11-25",53.15,55.0,53.15,54.24,405100.0],["2019-11-26",54.21,54.8,53.82,54.02,551900.0],["2019-11-27",54.39,54.39,53.5,53.96,305200.0],["2019-11-29",53.78,54.155,53.35,53.82,129800.0],["2019-12-02",53.39,53.63,51.555,52.45,562100.0],["2019-12-03",51.46,52.105,50.85,52.08,399700.0],["2019-12-04",52.61,52.61,51.51,52.2,421300.0],["2019-12-05",52.12,52.66,51.46,52.52,230400.0],["2019-12-06",52.39,52.922,51.775,51.91,378400.0],["2019-12-09",51.86,52.305,51.55,51.74,210900.0],["2019-12-10",51.06,52.01,51.04,51.32,427900.0],["2019-12-11",51.48,51.48,50.105,50.7,402400.0],["2019-12-12",50.46,51.15,48.94,49.0,372800.0],["2019-12-13",49.03,50.025,48.85,49.82,257900.0],["2019-12-16",50.15,51.4,50.125,51.26,456200.0],["2019-12-17",51.27,51.63,51.0,51.3,309600.0],["2019-12-18",51.52,52.13,51.47,51.59,391800.0],["2019-12-19",51.45,52.4,51.11,52.28,536500.0],["2019-12-20",52.79,53.1,52.4,52.7,522200.0],["2019-12-23",53.02,53.02,52.47,52.74,275100.0],["2019-12-24",52.82,52.92,52.27,52.42,83900.0],["2019-12-26",52.48,53.18,52.475,52.83,131100.0],["2019-12-27",53.04,53.04,51.939,52.42,217000.0],["2019-12-30",52.41,52.41,50.985,51.58,307800.0],["2019-12-31",51.5,51.784,51.06,51.56,197500.0],["2020-01-02",52.06,52.695,51.73,52.59,280300.0],["2020-01-03",51.76,53.41,51.65,52.81,163600.0],["2020-01-06",52.36,53.76,52.18,53.67,222300.0],["2020-01-07",53.44,53.77,52.85,53.47,337000.0],["2020-01-08",53.55,55.195,53.55,55.05,336300.0],["2020-01-09",55.74,55.94,55.13,55.49,233400.0],["2020-01-10",55.6,56.05,55.02,55.28,198900.0],["2020-01-13",55.26,55.99,55.2,55.66,251600.0],["2020-01-14",55.61,56.49,55.0,56.45,403700.0],["2020-01-15",56.75,58.23,56.19,57.86,454100.0],["2020-01-16",58.3,62.06,58.09,61.88,1757300.0],["2020-01-17",64.2,65.32,61.81,62.295,1120300.0],["2020-01-21",62.21,63.65,62.02,62.26,681700.0],["2020-01-22",62.82,63.55,61.19,61.39,434000.0],["2020-01-23",61.49,61.775,60.341,60.49,332500.0],["2020-01-24",61.04,61.72,59.91,60.28,315200.0],["2020-01-27",58.8,59.48,58.41,58.6,307800.0],["2020-01-28",59.03,59.83,58.64,59.69,196200.0],["2020-01-29",60.05,60.295,59.49,59.67,234100.0],["2020-01-30",59.6,60.98,59.37,60.91,381900.0],["2020-01-31",60.86,61.285,59.57,61.17,419600.0],["2020-02-03",61.7,62.269,60.81,61.51,359500.0],["2020-02-04",62.37,63.61,62.08,63.4,584100.0],["2020-02-05",64.31,64.46,60.79,61.35,296600.0],["2020-02-06",61.46,62.29,60.82,61.66,254600.0],["2020-02-07",61.2,62.01,61.05,62.0,305700.0],["2020-02-10",61.95,63.385,61.95,62.92,542900.0],["2020-02-11",63.97,64.0,62.12,63.18,448000.0],["2020-02-12",63.46,63.708,62.4,63.42,402700.0],["2020-02-13",63.13,65.25,63.11,65.0,1024400.0],["2020-02-14",70.98,74.44,66.0,66.55,1568600.0],["2020-02-18",66.12,68.44,65.63,68.0,902900.0],["2020-02-19",68.59,69.061,67.83,68.74,736200.0],["2020-02-20",68.37,70.05,67.05,68.42,426900.0],["2020-02-21",67.94,68.26,64.65,65.37,597100.0],["2020-02-24",63.0,65.01,62.54,64.71,438900.0],["2020-02-25",65.17,66.12,62.61,63.49,357500.0],["2020-02-26",63.82,66.03,63.6,64.24,446900.0],["2020-02-27",62.09,64.89,60.49,62.15,634900.0],["2020-02-28",59.97,64.08,59.85,62.57,900100.0],["2020-03-02",63.33,63.58,60.67,63.02,503500.0],["2020-03-03",62.85,63.28,60.99,61.35,760700.0],["2020-03-04",62.49,64.74,61.68,64.61,923300.0],["2020-03-05",62.37,64.285,61.524,63.57,464200.0],["2020-03-06",61.41,63.35,60.77,62.73,592200.0],["2020-03-09",62.5,63.0,60.08,60.28,1007100.0],["2020-03-10",61.64,62.92,59.596,61.57,1267900.0],["2020-03-11",60.3,61.86,60.205,61.66,1233100.0],["2020-03-12",58.29,58.56,52.02,54.23,1018800.0],["2020-03-13",56.18,59.14,50.22,53.11,1016700.0],["2020-03-16",49.29,49.29,42.51,42.74,1152200.0],["2020-03-17",38.93,44.07,38.81,42.38,1327200.0],["2020-03-18",39.83,44.66,38.32,44.01,1144600.0],["2020-03-19",43.58,50.9,43.09,48.98,666200.0],["2020-03-20",49.41,51.4,46.16,46.44,821000.0],["2020-03-23",46.4,49.81,45.34,49.55,561900.0],["2020-03-24",53.33,55.385,49.08,50.19,685600.0],["2020-03-25",50.2,51.7,46.69,47.17,551600.0],["2020-03-26",47.62,54.81,47.18,54.65,772900.0],["2020-03-27",52.82,54.42,51.16,52.82,580700.0],["2020-03-30",53.75,55.13,52.43,53.17,593600.0],["2020-03-31",52.87,55.54,51.23,52.61,597200.0],["2020-04-01",51.36,51.36,49.235,49.94,829800.0],["2020-04-02",49.35,50.0,48.0,49.8,546900.0],["2020-04-03",49.55,49.78,47.58,49.5,376700.0],["2020-04-06",51.34,52.83,50.52,52.0,601300.0],["2020-04-07",53.8,54.56,51.29,51.51,622200.0],["2020-04-08",52.68,54.35,51.34,53.53,472800.0],["2020-04-09",54.27,55.77,53.28,54.42,431000.0],["2020-04-13",53.63,55.26,52.41,54.86,257500.0],["2020-04-14",56.61,58.13,55.46,56.59,541700.0],["2020-04-15",55.48,57.43,54.66,57.11,337300.0],["2020-04-16",57.73,58.72,57.145,57.89,389100.0],["2020-04-17",58.76,59.18,57.28,58.65,411200.0],["2020-04-20",57.84,59.32,57.84,58.44,344200.0],["2020-04-21",57.42,57.77,54.0,55.94,497400.0],["2020-04-22",57.25,58.566,56.3,57.82,384900.0],["2020-04-23",57.34,59.93,57.34,58.72,356600.0],["2020-04-24",58.68,59.35,58.01,58.68,217100.0],["2020-04-27",59.47,61.26,59.04,60.05,347800.0],["2020-04-28",60.87,60.87,56.99,57.35,697700.0],["2020-04-29",58.4,60.3,56.86,59.5,556600.0],["2020-04-30",59.08,61.57,58.87,60.74,821700.0],["2020-05-01",60.18,61.48,57.28,59.66,828200.0],["2020-05-04",60.48,60.48,56.86,57.16,644300.0],["2020-05-05",57.76,61.73,57.76,61.05,935200.0],["2020-05-06",61.5,63.58,61.15,61.5,517900.0],["2020-05-07",62.26,64.0,61.63,63.6,596500.0],["2020-05-08",63.49,65.0,62.915,63.97,535400.0],["2020-05-11",62.78,65.35,62.0,64.8,530400.0],["2020-05-12",65.24,65.68,63.32,63.32,505100.0],["2020-05-13",63.03,63.4,60.06,61.46,532500.0],["2020-05-14",60.92,61.49,59.91,61.19,532200.0],["2020-05-15",61.51,64.79,61.19,64.27,601700.0],["2020-05-18",65.01,67.45,64.37,64.41,516000.0],["2020-05-19",64.23,67.25,64.23,66.59,502700.0],["2020-05-20",67.59,68.916,66.865,67.52,393000.0],["2020-05-21",67.38,68.33,66.35,67.65,269500.0],["2020-05-22",67.85,69.975,67.51,69.5,280600.0],["2020-05-26",70.0,71.91,68.945,69.85,379300.0],["2020-05-27",69.92,69.96,67.0,69.9,831500.0],["2020-05-28",71.31,74.523,70.35,72.2,674200.0],["2020-05-29",71.81,74.89,71.022,74.3,969400.0],["2020-06-01",74.11,79.69,74.07,77.44,966500.0],["2020-06-02",78.3,78.96,74.32,77.77,678800.0],["2020-06-03",78.19,79.29,76.69,79.0,402800.0],["2020-06-04",78.13,79.95,73.655,74.86,722000.0],["2020-06-05",74.56,76.18,72.73,75.0,939100.0],["2020-06-08",75.35,75.54,73.08,75.03,607700.0],["2020-06-09",74.88,77.51,73.8,76.19,339800.0],["2020-06-10",76.48,79.07,76.451,78.32,427000.0],["2020-06-11",76.84,77.61,73.12,74.45,624200.0],["2020-06-12",75.7,76.94,71.593,72.83,602600.0],["2020-06-15",71.57,76.75,71.27,75.94,496900.0],["2020-06-16",77.72,78.2,75.588,77.38,391500.0],["2020-06-17",78.07,79.63,77.82,78.56,384000.0],["2020-06-18",78.87,81.72,78.74,80.08,610700.0],["2020-06-19",80.97,81.25,78.844,79.65,653100.0],["2020-06-22",80.41,82.15,80.2,82.11,384800.0],["2020-06-23",82.46,83.5,81.69,82.13,522300.0],["2020-06-24",81.73,83.05,79.38,80.92,457100.0],["2020-06-25",80.95,84.22,79.98,84.22,525500.0],["2020-06-26",84.25,84.99,81.38,81.73,1797800.0],["2020-06-29",82.02,83.46,79.72,82.78,505700.0],["2020-06-30",83.02,83.3,82.02,82.91,436300.0],["2020-07-01",83.74,87.9,82.91,87.16,575700.0],["2020-07-02",87.79,88.91,86.59,88.07,382900.0],["2020-07-06",89.5,90.7,87.37,87.75,349500.0],["2020-07-07",87.31,88.68,85.18,85.19,581500.0],["2020-07-08",85.42,86.76,85.39,86.41,330200.0],["2020-07-09",87.46,88.26,85.565,87.38,399600.0],["2020-07-10",87.31,87.77,85.53,87.44,314700.0],["2020-07-13",88.45,88.48,83.27,83.31,529000.0],["2020-07-14",82.85,84.71,80.02,84.0,501100.0],["2020-07-15",84.85,86.7,83.04,85.31,330900.0],["2020-07-16",84.56,84.86,82.12,84.11,465800.0],["2020-07-17",83.8,85.38,83.04,85.11,258200.0],["2020-07-20",85.8,88.98,85.625,88.8,315100.0],["2020-07-21",89.08,90.25,86.56,87.13,300200.0],["2020-07-22",87.51,89.05,86.9,87.38,332300.0],["2020-07-23",86.92,89.74,85.74,86.4,406900.0],["2020-07-24",85.04,85.71,82.31,84.7,322900.0],["2020-07-27",85.28,87.49,84.51,86.66,303500.0],["2020-07-28",86.25,87.045,84.945,85.12,233500.0],["2020-07-29",86.22,88.05,85.51,87.33,199600.0],["2020-07-30",86.86,89.03,86.25,88.57,173800.0],["2020-07-31",89.51,89.51,86.61,88.91,325900.0],["2020-08-03",89.88,91.62,88.12,90.85,319300.0],["2020-08-04",90.32,91.88,89.4,91.21,280000.0],["2020-08-05",91.53,94.06,90.91,92.8,368100.0],["2020-08-06",93.05,93.31,90.605,91.83,491200.0],["2020-08-07",89.0,89.81,78.51,79.26,1565000.0],["2020-08-10",80.05,80.05,73.77,74.745,1309200.0],["2020-08-11",74.69,74.69,71.2,72.59,1127000.0],["2020-08-12",72.94,74.96,72.727,74.34,613400.0],["2020-08-13",74.49,76.82,73.8,74.93,499800.0],["2020-08-14",75.12,75.3,72.24,72.98,312400.0],["2020-08-17",73.93,75.53,73.235,75.19,595600.0],["2020-08-18",75.69,77.63,75.69,76.87,560500.0],["2020-08-19",76.9,77.25,74.701,76.74,336700.0],["2020-08-20",76.6,78.48,76.031,77.72,420800.0],["2020-08-21",77.63,77.63,75.07,75.595,324700.0],["2020-08-24",76.19,76.715,74.05,74.89,274900.0],["2020-08-25",74.39,75.54,73.45,74.75,275900.0],["2020-08-26",75.2,79.9,75.2,78.6,523900.0],["2020-08-27",78.88,87.45,76.08,84.83,2955700.0],["2020-08-28",86.88,87.77,84.37,85.36,1053600.0],["2020-08-31",86.64,88.51,85.485,87.37,774900.0],["2020-09-01",88.0,90.87,87.5,90.82,744700.0],["2020-09-02",92.6,93.59,88.14,92.77,745900.0],["2020-09-03",90.5,90.5,84.012,85.87,973500.0],["2020-09-04",84.94,86.11,77.23,81.46,903400.0],["2020-09-08",78.75,81.21,78.18,79.52,547000.0],["2020-09-09",81.33,83.645,78.77,83.05,531000.0],["2020-09-10",83.95,85.121,81.67,82.97,547400.0],["2020-09-11",83.89,84.486,79.65,80.01,576800.0],["2020-09-14",81.13,81.485,80.22,81.01,362800.0],["2020-09-15",81.68,82.86,80.803,81.78,275400.0],["2020-09-16",82.22,82.975,80.53,81.0,456100.0],["2020-09-17",79.22,80.5,78.37,79.84,770500.0],["2020-09-18",80.73,83.42,80.19,82.38,682400.0],["2020-09-21",81.22,85.49,81.21,85.47,447400.0],["2020-09-22",86.0,87.44,83.6,87.1,310200.0],["2020-09-23",87.05,88.01,84.1,84.56,355000.0],["2020-09-24",83.11,86.35,81.787,84.9,342100.0],["2020-09-25",84.98,90.02,84.98,89.24,594700.0],["2020-09-28",90.13,90.95,88.28,90.84,453500.0],["2020-09-29",90.2,90.73,89.24,90.33,458800.0],["2020-09-30",90.67,91.55,89.315,89.63,579900.0],["2020-10-01",90.72,91.475,90.311,90.94,315000.0],["2020-10-02",88.9,91.75,87.33,88.1,500900.0],["2020-10-05",88.49,88.99,87.34,88.26,346200.0],["2020-10-06",89.43,95.36,88.45,92.7,525800.0],["2020-10-07",93.85,98.0,93.625,96.82,542900.0],["2020-10-08",98.01,98.45,95.5,96.26,325600.0],["2020-10-09",96.52,98.56,96.34,98.43,312800.0],["2020-10-12",100.0,100.58,97.71,98.78,268900.0],["2020-10-13",99.3,100.888,98.61,99.9,284700.0],["2020-10-14",100.0,100.24,94.86,96.7,357700.0],["2020-10-15",94.49,98.47,93.33,98.18,338600.0],["2020-10-16",98.79,101.06,98.665,101.0,312900.0],["2020-10-19",101.45,105.07,101.19,102.52,937600.0],["2020-10-20",102.75,104.25,99.93,100.7,281500.0],["2020-10-21",101.04,101.928,97.48,97.72,315400.0],["2020-10-22",97.71,98.58,95.4,97.02,307000.0],["2020-10-23",97.82,99.21,95.68,99.03,454000.0],["2020-10-26",97.83,97.83,88.62,91.93,689800.0],["2020-10-27",93.1,97.32,93.1,95.02,483500.0],["2020-10-28",93.49,93.76,89.98,92.17,327800.0],["2020-10-29",92.36,93.459,90.09,92.3,496100.0],["2020-10-30",97.25,99.92,93.75,97.68,1378000.0],["2020-11-02",98.53,99.26,93.995,97.44,592800.0],["2020-11-03",96.58,101.9,95.72,101.08,472300.0],["2020-11-04",102.99,111.25,102.61,108.46,816100.0],["2020-11-05",112.99,114.3,110.47,113.68,749700.0],["2020-11-06",112.71,113.025,109.19,111.35,477300.0],["2020-11-09",109.0,110.75,104.84,104.98,525900.0],["2020-11-10",105.0,107.92,101.2,106.58,586000.0],["2020-11-11",106.6,108.33,105.43,107.34,383700.0],["2020-11-12",108.0,110.8,105.95,107.19,822600.0],["2020-11-13",107.57,109.84,106.54,107.04,332600.0],["2020-11-16",105.57,108.48,103.89,106.3,394000.0],["2020-11-17",106.74,108.27,104.815,106.03,592200.0],["2020-11-18",108.29,108.88,105.16,107.3,358500.0],["2020-11-19",107.85,112.0,107.26,110.64,409900.0],["2020-11-20",108.68,114.45,108.0,112.62,461200.0],["2020-11-23",113.0,114.49,111.119,113.59,294200.0],["2020-11-24",113.29,114.315,111.66,112.59,312500.0],["2020-11-25",112.59,116.13,111.13,115.23,359100.0],["2020-11-27",116.38,120.53,116.13,120.38,273400.0],["2020-11-30",120.81,125.53,119.8,122.9,800300.0],["2020-12-01",125.315,125.315,117.02,120.08,664600.0],["2020-12-02",119.08,120.45,116.6,118.73,269100.0],["2020-12-03",118.39,122.91,118.29,120.76,209700.0],["2020-12-04",121.71,123.8,120.335,123.56,284300.0],["2020-12-07",124.38,126.46,122.75,124.28,367100.0],["2020-12-08",125.23,126.803,123.79,125.01,461300.0],["2020-12-09",125.01,126.0,119.45,120.86,330800.0],["2020-12-10",118.94,127.72,118.6,125.74,537500.0],["2020-12-11",127.11,129.042,125.415,126.5,521500.0],["2020-12-14",127.51,128.54,123.42,123.8,513600.0],["2020-12-15",124.88,127.23,124.01,127.2,462700.0],["2020-12-16",127.68,131.36,127.68,128.63,378900.0],["2020-12-17",131.28,133.4,129.44,132.5,460400.0],["2020-12-18",133.95,135.4,131.79,134.2,756800.0],["2020-12-21",132.88,137.23,132.02,135.64,410900.0],["2020-12-22",137.6,141.81,136.31,140.28,805800.0],["2020-12-23",140.65,141.82,136.91,137.42,523000.0],["2020-12-24",137.9,138.66,135.8,137.83,150600.0],["2020-12-28",139.75,139.75,132.776,135.14,368100.0],["2020-12-29",136.0,136.55,130.18,131.675,454500.0],["2020-12-30",132.89,135.185,132.54,133.15,370000.0],["2020-12-31",133.11,134.53,131.6,133.38,246100.0],["2021-01-04",133.55,134.0,124.475,127.36,713800.0],["2021-01-05",127.01,131.0,126.04,130.32,438500.0],["2021-01-06",128.8,128.82,123.623,126.65,729800.0],["2021-01-07",127.74,129.49,126.59,127.46,969200.0],["2021-01-08",128.12,132.51,127.229,129.69,1742800.0],["2021-01-11",128.51,130.84,126.23,127.84,325400.0],["2021-01-12",128.05,128.76,124.43,127.07,456000.0],["2021-01-13",127.5,129.96,126.86,127.18,318400.0],["2021-01-14",127.85,130.82,127.85,129.39,378800.0],["2021-01-15",129.99,132.18,124.6,125.74,402800.0],["2021-01-19",127.97,130.76,125.925,130.24,389500.0],["2021-01-20",132.14,136.11,132.14,133.37,462400.0],["2021-01-21",133.99,134.25,129.64,132.38,290200.0],["2021-01-22",132.17,135.555,130.71,135.02,293600.0],["2021-01-25",136.75,140.28,132.96,135.35,441200.0],["2021-01-26",135.35,135.79,130.445,130.9,330500.0],["2021-01-27",127.34,132.39,122.104,128.98,563900.0],["2021-01-28",129.39,133.52,125.88,130.77,404900.0],["2021-01-29",129.88,130.74,126.21,129.62,341900.0],["2021-02-01",131.91,135.35,129.53,133.72,310000.0],["2021-02-02",137.1,141.63,136.25,138.79,401000.0],["2021-02-03",139.5,139.956,136.1,137.25,386400.0],["2021-02-04",137.95,145.125,137.0,142.89,931900.0],["2021-02-05",144.86,148.67,141.53,148.51,630700.0],["2021-02-08",152.0,154.61,146.01,148.1,569600.0],["2021-02-09",148.0,149.66,144.915,148.57,436500.0],["2021-02-10",149.58,150.9,144.32,148.0,1054600.0],["2021-02-11",149.59,152.442,146.025,150.37,872500.0],["2021-02-12",141.69,143.51,127.2,133.47,2705400.0],["2021-02-16",134.38,136.32,128.2,128.775,1076100.0],["2021-02-17",128.0,130.33,126.266,129.9,668200.0],["2021-02-18",128.88,129.67,126.01,129.47,554300.0],["2021-02-19",130.32,132.54,128.26,132.06,555800.0],["2021-02-22",129.65,129.8,122.29,123.64,725300.0],["2021-02-23",120.1,123.86,114.04,123.0,889200.0],["2021-02-24",121.71,125.0,116.66,124.58,458100.0],["2021-02-25",123.88,126.99,119.49,121.51,1028100.0],["2021-02-26",122.18,126.3,118.671,124.02,645300.0],["2021-03-01",125.41,127.99,123.96,127.6,363400.0],["2021-03-02",128.81,129.05,122.94,124.06,575100.0],["2021-03-03",124.19,124.64,117.01,117.76,854600.0],["2021-03-04",115.94,118.46,108.505,112.42,1206700.0],["2021-03-05",113.94,113.94,104.405,111.53,1009300.0],["2021-03-08",111.54,112.11,103.26,103.68,863600.0],["2021-03-09",108.99,111.645,107.81,110.13,820600.0],["2021-03-10",115.01,121.92,110.25,114.33,5148100.0],["2021-03-11",116.79,118.52,113.76,115.09,2056600.0],["2021-03-12",111.89,113.74,109.83,112.91,1310800.0],["2021-03-15",112.78,114.64,111.16,113.77,429000.0],["2021-03-16",114.33,114.852,110.3,112.36,595500.0],["2021-03-17",110.88,115.99,109.15,114.33,670400.0],["2021-03-18",112.06,112.43,109.04,109.8,527500.0],["2021-03-19",109.7,112.15,108.6,111.34,1111900.0],["2021-03-22",112.6,115.0,111.66,112.19,422400.0],["2021-03-23",113.0,114.086,110.73,113.07,460300.0],["2021-03-24",113.75,113.75,106.2,106.57,420700.0],["2021-03-25",104.89,108.09,103.705,107.07,719900.0],["2021-03-26",107.5,109.29,104.09,108.65,465400.0],["2021-03-29",108.44,108.65,103.34,104.15,402400.0],["2021-03-30",103.72,104.848,100.58,104.58,722900.0],["2021-03-31",106.22,110.37,106.22,108.4,861500.0],["2021-04-01",110.59,112.33,109.63,111.3,508700.0],["2021-04-05",113.44,113.44,110.29,112.09,399900.0],["2021-04-06",112.01,114.52,110.58,112.26,400300.0],["2021-04-07",111.56,112.68,110.22,111.01,308500.0],["2021-04-08",113.4,114.04,111.28,113.29,662200.0],["2021-04-09",113.0,113.28,109.665,112.88,279900.0],["2021-04-12",111.8,114.23,110.49,113.27,287800.0],["2021-04-13",115.0,116.89,113.33,115.33,410900.0],["2021-04-14",116.42,117.67,114.87,116.04,779200.0],["2021-04-15",117.179,119.46,115.78,118.7,677300.0],["2021-04-16",119.08,119.29,116.42,119.09,705900.0],["2021-04-19",118.72,120.32,113.81,115.14,981900.0],["2021-04-20",114.56,115.14,112.13,114.3,654500.0],["2021-04-21",113.4,117.88,112.699,117.01,693300.0],["2021-04-22",116.65,121.32,116.65,117.79,508100.0],["2021-04-23",118.68,120.33,117.71,120.05,293100.0],["2021-04-26",120.28,122.4,118.7,121.14,320500.0],["2021-04-27",121.95,122.49,119.22,120.7,436100.0],["2021-04-28",119.76,121.09,118.63,120.46,196800.0],["2021-04-29",121.25,121.27,114.51,117.08,356200.0],["2021-04-30",116.32,119.442,114.78,116.06,356000.0],["2021-05-03",116.48,116.88,111.46,112.46,387100.0],["2021-05-04",111.04,111.33,107.25,109.92,397800.0],["2021-05-05",111.46,111.46,106.26,107.45,328100.0],["2021-05-06",106.17,106.26,101.85,103.65,767500.0],["2021-05-07",102.72,109.555,102.72,107.47,625100.0],["2021-05-10",105.87,105.87,101.685,103.9,515600.0],["2021-05-11",99.86,107.72,98.22,106.11,669000.0],["2021-05-12",103.89,105.56,100.88,102.31,630700.0],["2021-05-13",102.75,104.22,98.06,100.14,414800.0],["2021-05-14",101.54,105.19,100.02,104.71,514700.0],["2021-05-17",102.92,104.53,100.71,102.31,486500.0],["2021-05-18",102.65,105.0,101.39,102.63,343300.0],["2021-05-19",99.91,103.59,99.01,102.76,305300.0],["2021-05-20",104.15,105.92,102.01,104.54,308500.0],["2021-05-21",105.96,106.255,103.62,104.04,669200.0],["2021-05-24",104.34,105.85,101.779,103.91,391900.0],["2021-05-25",104.77,105.61,104.01,104.07,492100.0],["2021-05-26",104.95,105.6,103.28,104.6,291500.0],["2021-05-27",103.97,104.59,102.07,103.95,374700.0],["2021-05-28",104.99,105.97,103.5,103.97,316200.0],["2021-06-01",103.95,103.95,101.04,102.86,311200.0],["2021-06-02",102.91,104.068,101.89,103.08,265700.0],["2021-06-03",102.23,103.38,100.0,101.18,372300.0],["2021-06-04",101.83,103.42,101.07,101.55,272400.0],["2021-06-07",101.26,103.8,100.67,103.07,299400.0],["2021-06-08",103.41,104.56,101.35,102.99,479300.0],["2021-06-09",103.64,104.388,102.275,102.87,408300.0],["2021-06-10",102.5,104.78,101.57,104.27,338300.0],["2021-06-11",104.14,106.1,102.26,106.1,245100.0],["2021-06-14",106.13,107.98,106.13,107.11,460000.0],["2021-06-15",107.04,107.34,104.023,105.03,309600.0],["2021-06-16",104.89,105.42,102.34,103.99,656400.0],["2021-06-17",103.03,108.02,102.66,107.28,318700.0],["2021-06-18",106.89,108.94,106.5,108.12,540400.0],["2021-06-21",107.8,110.42,105.53,109.16,361000.0],["2021-06-22",109.22,109.915,108.17,109.6,287800.0],["2021-06-23",109.8,111.095,108.98,110.21,360900.0],["2021-06-24",111.38,113.38,111.03,111.82,250100.0],["2021-06-25",111.93,114.01,111.15,112.18,559100.0],["2021-06-28",112.88,113.5,110.96,112.62,257200.0],["2021-06-29",112.29,113.79,111.46,113.79,212700.0],["2021-06-30",113.51,113.97,110.32,111.27,341100.0],["2021-07-01",110.74,112.47,110.07,111.82,222300.0],["2021-07-02",113.05,114.27,112.919,113.87,297700.0],["2021-07-06",114.25,115.425,112.16,114.46,321400.0],["2021-07-07",115.21,116.14,113.225,114.83,232400.0],["2021-07-08",112.07,114.6,111.0,114.1,262600.0],["2021-07-09",114.25,115.68,112.49,115.21,181300.0],["2021-07-12",115.64,116.05,112.22,113.84,178000.0],["2021-07-13",113.34,114.53,112.41,112.88,138800.0],["2021-07-14",113.49,114.06,110.795,110.98,205700.0],["2021-07-15",111.13,111.57,107.57,109.43,187600.0],["2021-07-16",110.41,111.89,109.62,109.96,187500.0],["2021-07-19",108.37,111.97,107.45,111.5,336400.0],["2021-07-20",112.63,114.735,110.82,113.15,299100.0],["2021-07-21",112.53,114.17,111.33,114.0,201900.0],["2021-07-22",114.4,115.63,114.35,114.76,240000.0],["2021-07-23",114.8,116.48,113.8,115.92,168300.0],["2021-07-26",115.64,115.8,114.02,115.25,138100.0],["2021-07-27",114.94,115.66,111.32,113.63,210400.0],["2021-07-28",113.97,115.85,113.91,114.98,199300.0],["2021-07-29",114.275,117.42,114.275,115.77,172600.0],["2021-07-30",115.22,116.34,113.73,114.39,215400.0],["2021-08-02",113.6,115.33,112.63,113.49,200800.0],["2021-08-03",114.1,114.8,112.0,114.57,202800.0],["2021-08-04",114.27,115.985,114.25,115.19,166100.0],["2021-08-05",115.33,116.43,113.62,115.97,298400.0],["2021-08-06",116.68,117.77,112.615,114.59,419800.0],["2021-08-09",114.46,117.08,113.24,115.6,241400.0],["2021-08-10",115.8,116.33,111.28,112.06,364100.0],["2021-08-11",111.75,112.775,110.52,111.89,211000.0],["2021-08-12",111.8,112.24,110.65,111.42,188800.0],["2021-08-13",111.07,112.57,110.53,112.09,134800.0],["2021-08-16",111.8,111.99,108.445,111.93,282100.0],["2021-08-17",110.89,111.19,108.56,109.83,211400.0],["2021-08-18",110.12,110.7,106.57,107.42,1047400.0],["2021-08-19",106.55,107.64,104.34,105.62,335000.0],["2021-08-20",105.64,107.22,105.48,106.41,755000.0],["2021-08-23",106.46,109.26,105.28,109.1,327800.0],["2021-08-24",110.09,110.79,109.035,110.21,595800.0],["2021-08-25",110.06,111.135,108.56,108.9,245100.0],["2021-08-26",108.59,109.67,106.69,106.69,364500.0],["2021-08-27",106.97,110.85,106.32,110.05,340900.0],["2021-08-30",110.61,111.46,109.93,110.81,211100.0],["2021-08-31",110.53,110.53,108.32,109.1,227600.0],["2021-09-01",109.28,111.59,108.805,111.18,274600.0],["2021-09-02",111.99,113.95,111.57,113.83,299000.0],["2021-09-03",113.89,118.36,113.662,117.88,562400.0],["2021-09-07",116.45,120.151,116.45,119.71,681500.0],["2021-09-08",119.4,124.35,119.04,122.75,731400.0],["2021-09-09",122.51,126.0,121.26,121.26,717600.0],["2021-09-10",121.3,121.83,119.47,120.59,368500.0],["2021-09-13",120.59,121.0,117.79,119.51,353700.0],["2021-09-14",120.12,120.61,117.81,118.52,438400.0],["2021-09-15",118.25,121.48,117.76,121.19,518000.0],["2021-09-16",121.27,124.85,120.74,124.36,486800.0],["2021-09-17",125.13,125.82,121.85,122.89,788700.0],["2021-09-20",120.0,120.644,117.58,120.12,301100.0],["2021-09-21",121.39,122.25,118.88,120.76,216500.0],["2021-09-22",120.73,123.58,120.17,122.83,338200.0],["2021-09-23",123.8,126.59,122.44,126.23,687700.0],["2021-09-24",125.24,126.145,122.74,124.66,324600.0],["2021-09-27",123.32,123.32,120.71,121.96,223900.0],["2021-09-28",119.65,121.891,116.22,118.63,424300.0],["2021-09-29",119.31,120.09,116.49,118.01,291700.0],["2021-09-30",118.43,120.09,117.75,118.06,272500.0],["2021-10-01",118.5,120.49,116.11,119.52,385000.0],["2021-10-04",119.25,119.25,114.13,116.23,351000.0],["2021-10-05",116.67,118.25,115.02,116.67,200600.0],["2021-10-06",115.47,118.48,115.35,117.06,637600.0],["2021-10-07",117.81,120.516,117.455,118.65,258000.0],["2021-10-08",119.06,119.06,116.99,117.64,111900.0],["2021-10-11",117.13,118.5,116.04,116.81,119400.0],["2021-10-12",117.37,120.48,116.815,119.54,211100.0],["2021-10-13",121.44,124.9,120.2,122.31,593000.0],["2021-10-14",124.82,126.08,123.79,123.92,514600.0],["2021-10-15",125.0,125.96,123.07,123.35,354700.0],["2021-10-18",123.41,126.05,123.21,125.04,401300.0],["2021-10-19",124.97,126.13,123.67,123.88,247400.0],["2021-10-20",124.23,125.383,123.51,125.26,272000.0],["2021-10-21",125.34,127.0,125.34,126.19,414500.0],["2021-10-22",126.09,126.97,124.43,125.45,476200.0],["2021-10-25",126.24,126.6,123.27,123.59,393200.0],["2021-10-26",125.1,125.95,123.09,123.86,339200.0],["2021-10-27",123.81,124.58,121.26,122.0,302800.0],["2021-10-28",122.25,125.688,122.15,124.47,282100.0],["2021-10-29",124.17,127.03,124.17,126.87,343400.0],["2021-11-01",127.05,128.995,125.85,127.48,450100.0],["2021-11-02",127.31,128.64,125.7,126.9,348800.0],["2021-11-03",126.99,128.41,125.59,127.04,339900.0],["2021-11-04",127.35,129.85,127.35,129.0,390800.0],["2021-11-05",130.0,135.0,128.05,129.37,534900.0],["2021-11-08",130.33,131.2,129.18,129.97,364400.0],["2021-11-09",129.95,133.37,129.32,131.39,266900.0],["2021-11-10",130.03,132.08,126.57,127.84,540300.0],["2021-11-11",128.11,128.81,125.88,126.03,256700.0],["2021-11-12",126.5,128.28,125.26,128.26,289800.0],["2021-11-15",128.3,128.97,126.1,127.35,247000.0],["2021-11-16",127.11,127.11,123.6,124.71,370900.0],["2021-11-17",124.6,125.02,120.16,121.58,381000.0],["2021-11-18",121.5,122.33,119.02,120.09,369500.0],["2021-11-19",120.47,122.5,119.035,119.51,205300.0],["2021-11-22",119.5,119.99,114.12,115.72,526100.0],["2021-11-23",114.62,115.54,111.68,115.06,691600.0],["2021-11-24",113.65,114.27,111.505,112.28,441100.0],["2021-11-26",110.36,113.39,109.07,110.68,309900.0],["2021-11-29",111.22,113.0,110.0,111.51,317100.0],["2021-11-30",111.51,112.43,109.03,110.05,624400.0],["2021-12-01",112.11,112.11,104.47,104.6,645400.0],["2021-12-02",104.23,107.6,103.58,106.24,693100.0],["2021-12-03",106.42,106.42,101.23,103.43,732300.0],["2021-12-06",103.18,106.65,100.19,105.46,697800.0],["2021-12-07",108.58,110.64,107.43,108.13,523500.0],["2021-12-08",107.63,110.32,105.78,108.96,473300.0],["2021-12-09",108.33,109.89,105.49,106.45,476300.0],["2021-12-10",106.45,108.3,104.68,105.65,380200.0],["2021-12-13",105.47,107.28,103.73,104.36,405700.0],["2021-12-14",102.52,103.17,99.44,100.28,795100.0],["2021-12-15",99.82,101.71,98.23,100.8,1313200.0],["2021-12-16",101.07,102.58,98.23,99.35,666600.0],["2021-12-17",98.07,104.88,95.161,103.89,829600.0],["2021-12-20",102.13,104.52,101.01,102.2,394100.0],["2021-12-21",103.06,105.56,102.34,104.05,276400.0],["2021-12-22",104.05,105.15,102.775,104.56,383300.0],["2021-12-23",104.64,104.655,102.8,103.92,251200.0],["2021-12-27",105.14,105.62,103.51,104.44,230100.0],["2021-12-28",105.2,105.355,103.04,103.41,180000.0],["2021-12-29",103.57,103.74,101.6,103.38,163200.0],["2021-12-30",103.38,105.426,103.38,103.6,197000.0],["2021-12-31",103.42,104.495,103.31,103.54,166000.0],["2022-01-03",103.7,104.64,101.1,103.04,565800.0],["2022-01-04",102.83,102.89,98.61,100.57,404500.0],["2022-01-05",99.43,100.53,96.155,96.7,512900.0],["2022-01-06",95.86,98.89,95.67,96.54,369100.0],["2022-01-07",96.05,98.19,95.45,96.21,510900.0],["2022-01-10",95.0,97.95,93.0,97.77,408800.0],["2022-01-11",97.77,98.957,96.975,98.74,346000.0],["2022-01-12",98.77,100.45,95.74,95.88,412300.0],["2022-01-13",95.71,95.86,89.61,89.72,826700.0],["2022-01-14",88.91,91.6,87.08,88.96,752200.0],["2022-01-18",87.29,88.51,85.94,86.98,473700.0],["2022-01-19",86.98,89.58,86.94,88.15,487900.0],["2022-01-20",89.38,91.0,87.22,87.29,915000.0],["2022-01-21",85.466,87.51,84.27,85.31,571800.0],["2022-01-24",83.25,88.79,82.1,88.62,646200.0],["2022-01-25",86.35,87.97,82.41,83.99,766300.0],["2022-01-26",86.9,88.44,83.29,84.0,700400.0],["2022-01-27",85.05,86.55,82.17,82.58,519200.0],["2022-01-28",83.03,86.89,81.54,86.88,547000.0],["2022-01-31",87.61,91.96,87.505,91.87,907200.0],["2022-02-01",92.08,92.83,88.715,91.73,755900.0],["2022-02-02",91.62,91.625,88.18,88.92,430800.0],["2022-02-03",87.18,88.26,86.1,86.67,380900.0],["2022-02-04",86.6,89.08,85.81,88.3,659800.0],["2022-02-07",88.53,90.6,87.61,87.81,313900.0],["2022-02-08",87.32,89.94,86.57,88.74,377900.0],["2022-02-09",90.28,92.33,89.28,92.1,442800.0],["2022-02-10",89.99,93.11,88.63,91.13,590800.0],["2022-02-11",81.0,83.88,75.31,76.73,2606300.0],["2022-02-14",76.65,78.82,75.59,76.11,878300.0],["2022-02-15",77.96,79.73,76.755,79.11,1229800.0],["2022-02-16",78.28,79.16,76.89,78.82,470200.0],["2022-02-17",78.03,78.05,74.8,74.88,603400.0],["2022-02-18",74.69,75.42,72.09,72.12,890200.0],["2022-02-22",71.13,72.18,69.52,69.75,930000.0],["2022-02-23",70.21,70.86,67.98,68.0,1070600.0],["2022-02-24",65.38,70.8,65.15,70.48,1729800.0],["2022-02-25",71.07,72.21,69.35,72.2,975800.0],["2022-02-28",71.93,75.47,71.09,75.31,1012600.0],["2022-03-01",75.69,77.37,74.99,75.29,1042800.0],["2022-03-02",75.51,75.79,73.115,74.51,393500.0],["2022-03-03",75.04,75.37,71.38,71.94,479100.0],["2022-03-04",71.69,72.8,69.53,69.94,474700.0],["2022-03-07",70.7,71.08,68.2,68.31,721200.0],["2022-03-08",68.01,70.52,66.88,68.52,608800.0],["2022-03-09",69.98,71.91,69.55,71.5,755000.0],["2022-03-10",69.17,71.16,69.17,70.7,440500.0],["2022-03-11",71.56,71.99,67.32,67.32,461400.0],["2022-03-14",67.26,67.73,65.54,65.77,570100.0],["2022-03-15",65.77,67.8,65.72,67.08,378300.0],["2022-03-16",68.08,70.505,67.6,69.68,433100.0],["2022-03-17",69.47,72.655,69.0,72.29,374900.0],["2022-03-18",72.07,74.565,71.04,74.35,698700.0],["2022-03-21",73.615,77.53,73.615,75.54,841300.0],["2022-03-22",75.06,77.79,74.48,76.85,512400.0],["2022-03-23",75.9,76.75,74.0,74.12,492300.0],["2022-03-24",74.5,74.5,72.32,73.66,591800.0],["2022-03-25",74.21,75.15,71.185,72.28,406100.0],["2022-03-28",72.08,73.42,71.037,72.16,563700.0],["2022-03-29",73.72,77.49,73.61,76.98,763200.0],["2022-03-30",76.31,76.34,73.565,74.13,290500.0],["2022-03-31",74.29,75.02,73.07,73.22,365400.0],["2022-04-01",73.35,74.88,73.03,73.91,305900.0],["2022-04-04",73.93,76.5,73.66,75.66,332000.0],["2022-04-05",75.77,75.77,73.04,73.91,264700.0],["2022-04-06",72.44,72.79,70.67,71.87,317100.0],["2022-04-07",71.65,72.47,69.85,70.85,430000.0],["2022-04-08",70.58,70.94,69.41,69.53,283900.0],["2022-04-11",68.54,70.7,67.83,70.41,348900.0],["2022-04-12",71.9,73.19,69.09,69.77,570700.0],["2022-04-13",69.63,71.805,69.61,71.28,562700.0],["2022-04-14",71.89,72.04,69.32,69.59,257100.0],["2022-04-18",69.26,69.63,67.51,68.96,289200.0],["2022-04-19",68.72,70.97,68.21,69.99,361200.0],["2022-04-20",70.58,71.27,67.23,67.48,550000.0],["2022-04-21",68.57,69.82,65.63,66.27,533300.0],["2022-04-22",66.25,67.15,65.3,65.63,454300.0],["2022-04-25",64.59,68.27,64.5,68.16,510200.0],["2022-04-26",68.12,68.12,65.51,66.21,630500.0],["2022-04-27",66.03,67.18,65.08,65.33,527300.0],["2022-04-28",66.05,68.19,64.03,68.07,636800.0],["2022-04-29",67.77,69.39,66.92,67.05,907400.0],["2022-05-02",66.37,68.06,65.62,67.12,505900.0],["2022-05-03",66.29,67.76,65.58,67.7,1070800.0],["2022-05-04",67.91,68.245,63.06,67.84,918700.0],["2022-05-05",66.96,66.96,61.725,61.99,751300.0],["2022-05-06",61.18,63.74,59.6,60.94,868200.0],["2022-05-09",59.17,59.63,54.73,54.85,1001600.0],["2022-05-10",56.08,56.63,50.9,53.74,959200.0],["2022-05-11",52.92,54.83,51.66,51.79,738100.0],["2022-05-12",50.14,54.48,49.66,54.39,1137600.0],["2022-05-13",55.74,59.525,55.74,58.55,1327300.0],["2022-05-16",57.9,59.0,56.775,58.43,1316300.0],["2022-05-17",59.88,62.31,58.62,62.19,1863800.0],["2022-05-18",61.02,63.29,60.51,61.9,1117800.0],["2022-05-19",61.88,67.11,61.88,66.0,1274700.0],["2022-05-20",67.06,72.48,66.935,72.07,1971400.0],["2022-05-23",71.77,71.77,67.4,70.56,1219200.0],["2022-05-24",69.3,72.87,67.68,71.48,1074500.0],["2022-05-25",71.2,73.945,68.9,72.48,915800.0],["2022-05-26",72.6,74.04,71.171,73.0,712700.0],["2022-05-27",73.4,74.46,72.47,72.94,567200.0],["2022-05-31",72.22,73.89,71.33,73.22,820700.0],["2022-06-01",73.7,74.615,70.82,72.73,663100.0],["2022-06-02",73.11,77.45,71.37,77.29,640800.0],["2022-06-03",76.07,76.52,74.57,75.81,697000.0],["2022-06-06",76.72,77.66,75.2,76.09,742800.0],["2022-06-07",74.85,78.4,74.59,78.32,714500.0],["2022-06-08",78.0,79.23,76.431,76.8,345600.0],["2022-06-09",75.99,76.7,73.82,74.52,760900.0],["2022-06-10",73.03,73.68,71.22,72.77,715600.0],["2022-06-13",69.77,71.38,66.555,67.82,1126900.0],["2022-06-14",67.69,69.34,66.53,68.06,763300.0],["2022-06-15",69.17,71.18,67.86,68.93,888000.0],["2022-06-16",66.88,67.43,64.33,66.13,1098800.0],["2022-06-17",67.12,68.65,66.45,67.73,877700.0],["2022-06-21",68.13,70.04,68.03,68.14,351700.0],["2022-06-22",67.19,69.7,66.965,67.5,729800.0],["2022-06-23",68.21,70.4,67.26,69.81,672900.0],["2022-06-24",70.85,75.34,70.63,75.19,736900.0],["2022-06-27",75.23,75.93,72.61,73.05,462400.0],["2022-06-28",72.95,74.09,69.78,70.0,742400.0],["2022-06-29",69.77,70.175,68.21,68.95,526200.0],["2022-06-30",68.06,68.09,65.53,66.6,597600.0],["2022-07-01",67.0,68.26,65.79,68.01,345500.0],["2022-07-05",67.33,72.51,66.66,72.485,549900.0],["2022-07-06",73.04,73.76,70.61,70.65,312900.0],["2022-07-07",70.42,74.83,70.42,74.65,531000.0],["2022-07-08",73.7,76.28,73.56,75.75,512400.0],["2022-07-11",74.86,75.61,72.1,73.7,559300.0],["2022-07-12",73.41,75.25,68.79,69.72,617500.0],["2022-07-13",68.2,70.47,67.05,69.89,597300.0],["2022-07-14",69.79,71.18,65.34,65.93,810800.0],["2022-07-15",67.01,69.15,66.145,68.5,1130100.0],["2022-07-18",66.47,67.87,61.08,61.38,1496200.0],["2022-07-19",61.85,62.24,60.567,61.83,857300.0],["2022-07-20",62.14,65.5,62.14,65.03,723100.0],["2022-07-21",64.6,67.71,63.94,67.71,655700.0],["2022-07-22",67.71,68.5,64.03,65.35,530300.0],["2022-07-25",65.61,65.61,63.03,64.06,531500.0],["2022-07-26",63.63,63.63,61.065,61.62,516600.0],["2022-07-27",62.61,64.01,61.72,63.46,473800.0],["2022-07-28",63.41,64.47,61.745,63.41,295900.0],["2022-07-29",63.71,63.97,62.21,63.22,472000.0],["2022-08-01",62.42,64.38,60.41,63.33,464600.0],["2022-08-02",62.84,65.08,62.66,64.34,556000.0],["2022-08-03",64.99,67.45,64.7,66.93,448600.0],["2022-08-04",67.24,67.99,65.77,67.62,604200.0],["2022-08-05",65.59,68.945,64.7,67.27,668900.0],["2022-08-08",68.0,68.915,65.65,66.5,493100.0],["2022-08-09",65.65,65.65,63.56,65.39,583500.0],["2022-08-10",68.1,70.63,67.51,69.87,604600.0],["2022-08-11",71.04,71.04,67.34,67.92,449300.0],["2022-08-12",68.81,69.913,68.02,69.76,287300.0],["2022-08-15",69.39,70.49,68.64,70.17,305300.0],["2022-08-16",69.75,69.93,67.855,69.11,338100.0],["2022-08-17",67.85,76.08,67.51,74.35,1625400.0],["2022-08-18",74.35,74.41,71.71,73.8,787900.0],["2022-08-19",72.91,73.27,70.67,71.39,474600.0],["2022-08-22",69.91,70.49,68.86,70.29,464600.0],["2022-08-23",70.22,70.97,68.29,68.85,612000.0],["2022-08-24",68.87,71.04,68.71,70.69,355400.0],["2022-08-25",71.58,71.77,70.22,71.35,483100.0],["2022-08-26",71.35,71.37,67.43,68.44,461700.0],["2022-08-29",67.25,68.66,67.25,67.27,241800.0],["2022-08-30",67.47,68.64,67.175,67.56,444200.0],["2022-08-31",69.18,69.72,67.76,67.94,430100.0],["2022-09-01",66.32,67.62,61.41,65.04,1345000.0],["2022-09-02",65.71,66.59,64.625,65.67,525400.0],["2022-09-06",65.92,66.755,64.785,66.08,373100.0],["2022-09-07",66.2,68.69,65.9,68.56,399800.0],["2022-09-08",68.1,70.905,67.548,70.81,528400.0],["2022-09-09",71.53,74.0,71.52,73.21,479900.0],["2022-09-12",73.49,74.64,72.79,74.22,369100.0],["2022-09-13",70.81,72.17,69.165,70.82,397400.0],["2022-09-14",71.02,71.47,69.24,71.0,290000.0],["2022-09-15",70.12,72.51,69.24,69.86,259700.0],["2022-09-16",68.36,68.74,66.05,66.63,601100.0],["2022-09-19",65.52,66.525,64.38,66.45,377900.0],["2022-09-20",65.84,66.06,63.55,64.29,268200.0],["2022-09-21",64.59,65.29,62.57,62.83,425200.0],["2022-09-22",62.25,62.435,59.9,60.44,450100.0],["2022-09-23",58.9,59.27,57.05,58.15,751800.0],["2022-09-26",58.0,59.43,56.17,56.77,909200.0],["2022-09-27",57.73,57.82,55.48,55.83,579800.0],["2022-09-28",56.31,60.73,55.69,60.43,1190400.0],["2022-09-29",59.21,60.5,58.19,60.27,638700.0],["2022-09-30",60.12,61.96,59.8,59.9,489200.0],["2022-10-03",60.68,62.135,59.96,61.51,337600.0],["2022-10-04",63.26,65.45,63.2,65.4,535000.0],["2022-10-05",64.06,65.89,63.435,65.19,354700.0],["2022-10-06",64.91,66.33,64.8,66.1,300300.0],["2022-10-07",64.74,64.74,61.32,62.52,341800.0],["2022-10-10",62.54,62.72,59.215,60.14,428600.0],["2022-10-11",59.89,59.95,57.56,58.36,431500.0],["2022-10-12",58.31,59.48,56.97,59.41,407900.0],["2022-10-13",57.54,62.37,56.41,60.49,563000.0],["2022-10-14",61.14,61.73,57.8,57.93,282700.0],["2022-10-17",60.27,62.15,60.27,60.73,336300.0],["2022-10-18",62.34,62.93,59.94,60.99,462400.0],["2022-10-19",58.36,59.68,55.355,55.48,551600.0],["2022-10-20",55.27,58.415,54.81,56.63,459100.0],["2022-10-21",55.545,55.66,51.83,53.18,946200.0],["2022-10-24",53.19,53.478,51.18,52.4,436700.0],["2022-10-25",53.13,56.85,52.42,56.63,759000.0],["2022-10-26",55.97,58.02,54.18,56.15,307800.0],["2022-10-27",56.85,58.22,56.19,56.91,278300.0],["2022-10-28",57.01,58.155,55.363,57.1,482900.0],["2022-10-31",56.98,57.39,55.78,56.0,475000.0],["2022-11-01",57.12,57.44,54.33,54.5,488800.0],["2022-11-02",54.65,54.82,51.205,51.5,1329400.0],["2022-11-03",50.66,51.91,48.73,49.02,993200.0],["2022-11-04",55.0,58.56,52.94,57.86,1522800.0],["2022-11-07",57.82,58.18,54.84,57.49,911300.0],["2022-11-08",57.9,57.9,54.96,55.24,710300.0],["2022-11-09",54.75,55.51,53.61,54.47,458400.0],["2022-11-10",58.52,62.32,58.51,62.12,813800.0],["2022-11-11",61.98,66.51,61.51,65.68,422500.0],["2022-11-14",65.04,65.06,63.4,63.49,379200.0],["2022-11-15",64.12,67.52,64.1,65.84,688700.0],["2022-11-16",65.05,66.305,63.55,64.2,309800.0],["2022-11-17",62.0,63.535,61.09,61.78,457700.0],["2022-11-18",63.72,63.91,59.99,60.52,278100.0],["2022-11-21",59.75,60.71,58.36,60.48,343900.0],["2022-11-22",60.19,60.7,58.03,60.57,253900.0],["2022-11-23",60.57,63.67,59.73,63.14,481900.0],["2022-11-25",62.94,63.84,61.97,63.08,102500.0],["2022-11-28",62.49,63.48,61.88,62.56,317100.0],["2022-11-29",62.72,64.06,62.4,63.86,255200.0],["2022-11-30",63.71,67.775,63.62,67.69,578000.0],["2022-12-01",67.46,69.88,66.995,69.22,429200.0],["2022-12-02",67.28,68.405,66.43,67.29,379700.0],["2022-12-05",66.69,66.995,64.25,65.17,397200.0],["2022-12-06",64.71,64.75,62.28,62.41,442200.0],["2022-12-07",62.17,63.96,61.45,63.85,411100.0],["2022-12-08",64.29,68.88,64.14,67.84,580800.0],["2022-12-09",67.53,68.6,66.02,66.19,330100.0],["2022-12-12",66.79,70.96,65.47,69.27,805300.0],["2022-12-13",72.96,73.64,69.795,71.13,412400.0],["2022-12-14",70.94,73.205,70.16,70.99,392100.0],["2022-12-15",69.58,70.49,67.6,68.23,463600.0],["2022-12-16",67.14,69.13,66.22,68.63,625400.0],["2022-12-19",68.59,68.59,65.22,65.55,356400.0],["2022-12-20",64.9,66.69,64.69,65.82,276300.0],["2022-12-21",66.27,66.95,65.21,66.08,298000.0],["2022-12-22",65.02,66.3,64.77,66.03,257700.0],["2022-12-23",65.68,66.28,64.69,65.81,224300.0],["2022-12-27",65.36,65.49,64.0,64.7,223400.0],["2022-12-28",64.56,64.85,63.87,64.35,275300.0],["2022-12-29",65.26,68.08,65.028,67.47,245800.0],["2022-12-30",66.24,67.77,65.57,67.27,238900.0],["2023-01-03",68.5,69.9,66.82,67.84,257200.0],["2023-01-04",69.11,69.15,67.72,68.66,377900.0],["2023-01-05",67.97,68.81,66.34,66.44,406800.0],["2023-01-06",67.15,69.4,65.27,69.02,384500.0],["2023-01-09",67.66,70.735,67.66,68.88,370700.0],["2023-01-10",68.48,71.12,68.21,70.81,254600.0],["2023-01-11",71.0,72.193,70.621,71.33,274400.0],["2023-01-12",71.64,72.94,69.5,72.82,300700.0],["2023-01-13",71.77,72.981,70.45,70.64,420600.0],["2023-01-17",70.19,71.114,67.995,70.16,496700.0],["2023-01-18",68.7,71.48,67.52,67.7,581700.0],["2023-01-19",67.19,68.38,65.835,65.9,611100.0],["2023-01-20",66.51,68.96,65.605,68.88,570500.0],["2023-01-23",69.1,70.89,68.61,70.79,422600.0],["2023-01-24",70.83,72.0,69.345,69.42,418500.0],["2023-01-25",67.33,67.67,64.64,67.2,642200.0],["2023-01-26",68.64,70.06,67.89,69.74,536700.0],["2023-01-27",69.25,71.99,69.25,71.73,414400.0],["2023-01-30",70.75,71.65,70.05,70.5,230700.0],["2023-01-31",70.75,72.145,70.73,71.8,325600.0],["2023-02-01",71.8,74.65,71.7,73.83,589600.0],["2023-02-02",75.31,77.9,75.19,77.6,685300.0],["2023-02-03",74.59,76.89,74.55,76.0,502300.0],["2023-02-06",75.0,75.68,73.485,73.62,361300.0],["2023-02-07",73.62,75.06,72.487,74.99,479300.0],["2023-02-08",74.99,75.05,73.47,74.3,353100.0],["2023-02-09",75.5,75.855,74.11,74.32,438800.0],["2023-02-10",73.07,73.65,72.33,72.55,516300.0],["2023-02-13",73.35,74.0,71.71,73.05,537200.0],["2023-02-14",72.56,75.31,71.565,72.57,894500.0],["2023-02-15",70.9,77.0,70.24,74.0,1322600.0],["2023-02-16",72.12,73.429,71.253,72.31,811400.0],["2023-02-17",72.22,72.48,70.74,71.72,538000.0],["2023-02-21",69.77,71.839,69.25,71.42,750600.0],["2023-02-22",71.39,72.41,70.63,71.48,402300.0],["2023-02-23",71.92,72.5,69.96,70.83,232700.0],["2023-02-24",69.23,71.185,69.0,71.07,417200.0],["2023-02-27",72.09,72.09,68.41,68.87,361600.0],["2023-02-28",68.5,69.67,68.29,68.36,528400.0],["2023-03-01",68.31,69.76,67.54,69.22,364500.0],["2023-03-02",68.61,70.21,68.06,69.55,233700.0],["2023-03-03",70.48,71.34,69.76,70.51,409900.0],["2023-03-06",70.91,70.91,67.69,68.05,809100.0],["2023-03-07",67.94,69.29,66.99,67.17,459200.0],["2023-03-08",67.13,67.6,66.305,67.17,259400.0],["2023-03-09",67.1,67.75,64.08,64.17,534500.0],["2023-03-10",63.85,63.85,60.36,60.51,896300.0],["2023-03-13",60.13,63.175,59.6,61.99,879400.0],["2023-03-14",63.99,65.17,61.06,62.77,653100.0],["2023-03-15",61.46,63.97,60.86,63.96,721300.0],["2023-03-16",63.54,66.31,63.35,66.15,572000.0],["2023-03-17",66.29,66.97,65.46,66.75,731900.0],["2023-03-20",66.6,66.6,63.23,63.76,768300.0],["2023-03-21",64.34,66.07,63.83,65.5,352800.0],["2023-03-22",65.25,65.25,62.41,62.62,528400.0],["2023-03-23",63.25,65.28,63.25,63.67,269300.0],["2023-03-24",63.24,63.56,62.13,62.83,320200.0],["2023-03-27",63.7,64.53,62.82,63.81,250100.0],["2023-03-28",63.52,64.28,63.09,63.59,302600.0],["2023-03-29",64.59,65.89,64.25,65.36,363400.0],["2023-03-30",66.0,66.58,64.645,64.71,372100.0],["2023-03-31",65.35,67.45,65.35,67.15,547900.0],["2023-04-03",66.54,66.54,64.06,64.48,435000.0],["2023-04-04",64.55,64.79,62.99,63.33,555200.0],["2023-04-05",63.06,63.4,61.29,61.75,594100.0],["2023-04-06",61.9,61.9,60.78,61.05,458700.0],["2023-04-10",60.25,60.85,58.945,60.83,629800.0],["2023-04-11",60.6,61.67,59.77,61.64,485300.0],["2023-04-12",62.5,62.95,60.38,60.72,264600.0],["2023-04-13",61.33,63.79,61.185,63.67,676300.0],["2023-04-14",63.73,63.73,61.69,62.75,238200.0],["2023-04-17",62.68,63.335,62.338,63.28,157600.0],["2023-04-18",63.71,63.91,62.51,62.95,263100.0],["2023-04-19",62.27,62.95,62.04,62.07,164500.0],["2023-04-20",61.16,62.985,60.05,62.65,496900.0],["2023-04-21",62.54,62.95,61.62,61.78,259200.0],["2023-04-24",61.5,62.06,59.63,60.03,405200.0],["2023-04-25",59.22,59.22,55.23,55.46,1321400.0],["2023-04-26",56.13,56.9,54.71,55.04,662200.0],["2023-04-27",55.61,55.82,54.638,54.99,370000.0],["2023-04-28",54.5,56.0,53.53,55.71,726400.0],["2023-05-01",55.42,56.235,54.9,55.6,598600.0],["2023-05-02",55.32,55.55,52.36,52.57,855500.0],["2023-05-03",52.58,53.12,51.38,51.76,788700.0],["2023-05-04",51.85,52.48,50.66,51.04,1065000.0],["2023-05-05",56.0,56.73,53.2,53.82,1634700.0],["2023-05-08",54.56,55.23,52.06,52.76,865700.0],["2023-05-09",52.36,53.725,52.36,53.53,582400.0],["2023-05-10",54.58,55.42,53.58,54.62,610400.0],["2023-05-11",54.21,54.46,53.18,53.53,355000.0],["2023-05-12",53.48,53.67,52.005,52.2,716200.0],["2023-05-15",52.1,53.37,51.83,53.15,812600.0],["2023-05-16",52.51,52.86,51.8,51.88,464500.0],["2023-05-17",52.07,54.08,51.91,54.01,549200.0],["2023-05-18",53.74,54.96,53.73,54.84,604500.0],["2023-05-19",55.02,55.29,53.35,53.59,369400.0],["2023-05-22",53.28,54.41,52.91,54.12,780100.0],["2023-05-23",53.41,54.31,51.7,51.87,961000.0],["2023-05-24",51.23,51.58,50.81,50.87,689600.0],["2023-05-25",51.02,51.46,49.47,49.51,746400.0],["2023-05-26",49.81,51.315,49.57,51.22,1055900.0],["2023-05-30",52.15,52.43,49.931,50.04,504700.0],["2023-05-31",49.87,52.27,49.8,52.07,1463100.0],["2023-06-01",52.0,53.26,51.15,52.81,737000.0],["2023-06-02",53.59,55.525,52.77,55.26,874500.0],["2023-06-05",54.85,55.35,53.58,55.25,503700.0],["2023-06-06",54.89,56.285,54.32,54.76,976300.0],["2023-06-07",55.11,55.84,52.745,53.1,999200.0],["2023-06-08",52.9,53.085,52.04,52.2,544000.0],["2023-06-09",52.3,53.18,51.9,52.27,494200.0],["2023-06-12",52.76,53.14,52.27,52.49,654400.0],["2023-06-13",53.28,54.38,52.01,54.12,2112800.0],["2023-06-14",54.15,54.295,51.86,52.08,842400.0],["2023-06-15",51.71,54.71,51.47,54.27,965300.0],["2023-06-16",54.96,54.96,53.38,53.48,843300.0],["2023-06-20",52.65,53.78,52.04,53.74,462100.0],["2023-06-21",53.57,53.81,52.55,53.54,552300.0],["2023-06-22",53.2,54.72,52.82,54.68,665800.0],["2023-06-23",53.63,54.395,53.095,53.88,1016400.0],["2023-06-26",53.49,54.79,53.288,54.51,578600.0],["2023-06-27",54.94,55.32,54.19,54.4,545900.0],["2023-06-28",54.12,54.6,53.25,54.09,568100.0],["2023-06-29",54.07,54.985,53.87,54.1,444900.0],["2023-06-30",54.74,55.08,53.77,53.82,453600.0],["2023-07-03",53.44,54.03,53.29,53.9,160900.0],["2023-07-05",53.38,54.9,52.401,53.97,647400.0],["2023-07-06",52.89,53.45,52.48,53.08,495300.0],["2023-07-07",52.99,53.8,52.99,53.06,520000.0],["2023-07-10",52.66,54.675,52.66,54.18,676300.0],["2023-07-11",54.35,54.8,53.8,54.75,422000.0],["2023-07-12",56.0,56.23,55.07,55.63,364300.0],["2023-07-13",55.87,57.19,55.04,56.8,464100.0],["2023-07-14",56.6,56.988,54.76,54.99,445900.0],["2023-07-17",54.8,57.025,54.6,56.79,554700.0],["2023-07-18",56.64,57.19,56.27,57.06,460000.0],["2023-07-19",57.81,58.715,57.22,57.89,782400.0],["2023-07-20",57.49,58.11,55.82,56.05,489100.0],["2023-07-21",56.84,56.89,54.757,54.82,761600.0],["2023-07-24",54.99,56.24,54.41,55.93,697800.0],["2023-07-25",55.93,56.86,55.25,56.85,594700.0],["2023-07-26",56.64,56.64,55.862,56.5,404400.0],["2023-07-27",57.12,57.25,55.24,55.61,395200.0],["2023-07-28",56.52,57.335,56.38,56.63,479300.0],["2023-07-31",56.6,58.26,56.6,58.08,525100.0],["2023-08-01",57.62,58.8,56.94,58.54,555700.0],["2023-08-02",56.74,56.74,54.94,54.98,516100.0],["2023-08-03",54.5,55.045,54.19,54.38,444300.0],["2023-08-04",54.83,55.29,53.862,53.96,588800.0],["2023-08-07",54.19,54.626,53.27,54.37,369700.0],["2023-08-08",53.18,53.39,52.28,52.48,1011300.0],["2023-08-09",50.86,51.74,48.22,48.93,2050200.0],["2023-08-10",50.29,50.59,49.34,50.54,853800.0],["2023-08-11",50.1,52.38,49.87,52.06,844400.0],["2023-08-14",51.49,52.46,51.21,52.2,467400.0],["2023-08-15",51.63,51.695,50.27,50.56,610600.0],["2023-08-16",50.32,51.36,50.138,50.92,553000.0],["2023-08-17",51.3,51.3,50.275,50.69,662300.0],["2023-08-18",49.69,52.45,49.63,52.07,656000.0],["2023-08-21",52.0,52.735,51.23,51.98,378200.0],["2023-08-22",52.5,52.8,51.575,51.71,502500.0],["2023-08-23",51.7,52.83,51.69,52.66,256800.0],["2023-08-24",52.63,52.85,52.02,52.37,375700.0],["2023-08-25",52.35,53.87,51.92,53.62,856600.0],["2023-08-28",53.94,55.61,53.45,55.43,719100.0],["2023-08-29",55.46,57.44,55.03,57.07,1043900.0],["2023-08-30",56.79,59.87,56.725,59.52,1119000.0],["2023-08-31",59.52,60.6,59.52,60.06,792700.0],["2023-09-01",60.34,60.79,58.21,58.36,689300.0],["2023-09-05",57.76,58.25,56.8,56.85,500700.0],["2023-09-06",56.66,57.3,55.63,56.49,845000.0],["2023-09-07",55.44,56.653,55.3,56.49,494300.0],["2023-09-08",56.73,57.54,55.61,56.1,394900.0],["2023-09-11",56.31,56.95,55.285,56.93,624800.0],["2023-09-12",56.52,56.77,55.57,55.62,398700.0],["2023-09-13",55.43,55.96,55.02,55.83,409300.0],["2023-09-14",56.23,56.5,55.46,55.81,636200.0],["2023-09-15",55.75,55.96,54.97,55.62,1048900.0],["2023-09-18",55.49,56.2,55.02,55.71,433400.0],["2023-09-19",55.57,55.735,54.67,55.07,452500.0],["2023-09-20",55.17,55.755,54.6,54.91,380100.0],["2023-09-21",54.17,54.63,52.93,52.94,704000.0],["2023-09-22",53.51,54.77,53.136,54.6,807600.0],["2023-09-25",54.06,55.89,53.66,55.64,577300.0],["2023-09-26",55.21,55.7,52.71,52.8,858400.0],["2023-09-27",53.46,53.79,52.49,52.61,683600.0],["2023-09-28",52.51,54.04,52.28,53.49,663700.0],["2023-09-29",54.3,55.75,54.08,55.47,792900.0],["2023-10-02",55.23,55.23,53.66,53.83,522800.0],["2023-10-03",54.73,54.83,52.53,52.76,698000.0],["2023-10-04",52.85,53.43,52.39,53.35,314000.0],["2023-10-05",53.17,53.59,52.41,52.44,737700.0],["2023-10-06",51.76,54.455,51.76,54.25,573500.0],["2023-10-09",53.58,54.69,53.433,54.34,241100.0],["2023-10-10",54.34,55.91,54.04,55.29,330700.0],["2023-10-11",55.88,56.13,55.14,55.73,301800.0],["2023-10-12",55.75,55.75,53.79,53.79,322000.0],["2023-10-13",53.51,53.51,52.21,52.52,663100.0],["2023-10-16",53.15,55.14,52.86,55.08,556100.0],["2023-10-17",54.32,56.64,53.88,56.41,537800.0],["2023-10-18",56.21,56.36,54.74,54.85,344200.0],["2023-10-19",54.95,55.61,54.01,54.51,496700.0],["2023-10-20",54.52,54.94,53.17,53.7,602300.0],["2023-10-23",53.2,53.88,52.16,52.2,474400.0],["2023-10-24",52.78,53.75,52.39,53.24,385400.0],["2023-10-25",52.46,52.995,50.68,50.91,529100.0],["2023-10-26",51.04,51.57,50.02,50.17,384900.0],["2023-10-27",50.51,51.115,48.83,49.0,792200.0],["2023-10-30",49.82,50.02,48.4,48.81,429900.0],["2023-10-31",48.76,49.465,48.03,49.1,683900.0],["2023-11-01",48.86,49.29,47.265,48.07,721000.0],["2023-11-02",50.17,51.05,49.3,50.88,872300.0],["2023-11-03",52.78,55.39,52.78,55.19,1433600.0],["2023-11-06",55.07,55.198,52.315,53.79,532700.0],["2023-11-07",54.13,55.2,53.48,54.16,434200.0],["2023-11-08",53.77,53.86,53.08,53.21,677800.0],["2023-11-09",53.53,54.05,51.77,52.0,524800.0],["2023-11-10",51.98,52.74,51.5,52.29,561100.0],["2023-11-13",51.75,52.44,50.98,52.14,406200.0],["2023-11-14",54.0,56.165,53.54,55.8,987900.0],["2023-11-15",55.97,56.7,55.28,56.08,625100.0],["2023-11-16",55.84,56.19,55.08,56.06,449100.0],["2023-11-17",56.25,56.77,55.25,56.4,596800.0],["2023-11-20",56.4,58.35,56.4,57.69,764700.0],["2023-11-21",56.76,57.69,55.99,56.01,604900.0],["2023-11-22",56.52,57.2,56.16,56.97,227900.0],["2023-11-24",56.61,57.5,56.51,57.3,229500.0],["2023-11-27",57.0,57.985,56.331,57.66,404000.0],["2023-11-28",57.45,58.67,57.18,57.92,434500.0],["2023-11-29",59.04,59.56,58.065,58.39,395400.0],["2023-11-30",58.35,58.82,57.525,57.85,615400.0],["2023-12-01",57.83,60.01,57.6,60.0,564000.0],["2023-12-04",59.61,60.39,59.18,59.72,540500.0],["2023-12-05",59.27,59.37,58.46,58.81,522800.0],["2023-12-06",59.25,61.505,58.74,61.37,595700.0],["2023-12-07",61.37,61.73,60.16,60.19,467900.0],["2023-12-08",59.99,61.13,59.81,61.07,287100.0],["2023-12-11",60.82,61.66,60.21,60.41,398600.0],["2023-12-12",60.39,60.74,59.42,60.18,451300.0],["2023-12-13",60.4,61.99,59.02,61.9,767300.0],["2023-12-14",62.97,63.66,61.83,62.22,772000.0],["2023-12-15",62.67,62.74,61.09,62.11,719200.0],["2023-12-18",62.45,62.61,61.415,61.94,480400.0],["2023-12-19",62.56,64.695,62.2,64.52,934900.0],["2023-12-20",64.33,64.47,61.95,62.0,719500.0],["2023-12-21",62.94,63.18,62.098,63.01,320700.0],["2023-12-22",63.19,63.97,62.67,63.91,364400.0],["2023-12-26",64.07,64.535,63.34,64.52,228400.0],["2023-12-27",64.64,64.64,63.88,64.49,240400.0],["2023-12-28",64.37,64.91,63.62,64.78,263000.0],["2023-12-29",64.5,64.98,62.315,62.44,362200.0],["2024-01-02",60.58,61.55,58.78,58.97,757800.0],["2024-01-03",58.39,58.535,56.26,56.35,849600.0],["2024-01-04",56.3,57.13,55.78,55.98,614800.0],["2024-01-05",55.24,56.6,55.24,55.71,617100.0],["2024-01-08",55.82,57.97,55.58,57.78,463400.0],["2024-01-09",56.69,57.79,56.52,57.25,435600.0],["2024-01-10",57.16,58.239,56.62,58.17,309200.0],["2024-01-11",58.1,58.61,56.59,57.85,408000.0],["2024-01-12",58.58,58.865,57.46,57.57,304700.0],["2024-01-16",56.82,57.975,56.43,57.62,366500.0],["2024-01-17",56.52,60.72,56.52,60.43,1068500.0],["2024-01-18",60.89,61.04,58.275,58.55,660000.0],["2024-01-19",59.07,60.09,57.76,59.81,358100.0],["2024-01-22",60.78,61.175,59.72,60.8,250200.0],["2024-01-23",61.58,62.13,60.1,61.33,304400.0],["2024-01-24",62.37,62.37,60.49,60.55,369200.0],["2024-01-25",61.55,61.94,59.927,60.1,528100.0],["2024-01-26",60.63,60.955,59.81,59.95,518100.0],["2024-01-29",59.86,62.38,59.86,62.29,299600.0],["2024-01-30",62.07,62.28,59.97,59.97,314900.0],["2024-01-31",60.21,61.19,58.39,58.68,508900.0],["2024-02-01",58.95,60.66,58.89,60.53,842000.0],["2024-02-02",59.44,60.55,59.23,60.3,336300.0],["2024-02-05",59.71,60.0,57.94,58.41,428400.0],["2024-02-06",58.52,60.318,58.11,59.91,531300.0],["2024-02-07",60.12,60.62,59.355,60.24,599400.0],["2024-02-08",60.2,61.77,59.41,61.75,587500.0],["2024-02-09",62.43,62.71,61.25,61.94,468000.0],["2024-02-12",62.07,62.56,60.64,60.84,823300.0],["2024-02-13",57.96,59.52,57.41,58.3,1613500.0],["2024-02-14",53.25,61.14,53.25,58.57,2358200.0],["2024-02-15",59.55,60.145,57.72,60.12,683900.0],["2024-02-16",59.74,59.74,57.55,57.61,519100.0],["2024-02-20",56.65,57.693,56.64,57.45,604700.0],["2024-02-21",56.15,56.82,55.49,56.27,864700.0],["2024-02-22",56.75,57.2,56.06,56.72,463600.0],["2024-02-23",56.74,57.09,56.32,56.69,322600.0],["2024-02-26",56.4,57.38,56.125,56.84,386800.0],["2024-02-27",57.31,57.5,56.46,57.06,464100.0],["2024-02-28",56.56,56.998,56.36,56.69,276900.0],["2024-02-29",57.5,57.68,56.175,56.73,611200.0],["2024-03-01",57.01,58.81,56.635,58.71,526800.0],["2024-03-04",61.52,65.64,61.01,65.35,3328500.0],["2024-03-05",66.45,66.45,61.76,62.58,1613000.0],["2024-03-06",64.45,66.11,64.06,65.78,1611700.0],["2024-03-07",66.11,67.21,65.85,66.14,1511700.0],["2024-03-08",66.87,67.81,66.24,67.01,1297100.0],["2024-03-11",66.67,67.42,65.735,67.14,1370900.0],["2024-03-12",67.13,68.75,66.61,68.65,1761700.0],["2024-03-13",68.5,69.31,67.85,68.03,1523200.0],["2024-03-14",67.8,68.54,66.12,66.51,1385200.0],["2024-03-15",65.92,67.32,64.99,65.63,11261500.0],["2024-03-18",64.61,65.5,63.89,63.99,1321900.0],["2024-03-19",63.28,65.61,62.9,64.28,740500.0],["2024-03-20",63.63,64.675,62.86,63.08,1264200.0],["2024-03-21",63.11,64.83,63.11,63.33,869800.0],["2024-03-22",63.18,64.46,63.06,63.29,844900.0],["2024-03-25",62.99,63.805,62.83,63.31,363800.0],["2024-03-26",63.74,63.74,62.165,62.33,532300.0],["2024-03-27",63.08,63.865,62.66,63.63,653600.0],["2024-03-28",63.64,65.25,63.64,64.58,646700.0],["2024-04-01",64.9,64.9,63.18,64.0,968100.0],["2024-04-02",62.59,62.995,61.84,62.52,1062300.0],["2024-04-03",61.94,64.02,61.8,63.92,651100.0],["2024-04-04",64.95,66.17,62.49,62.56,794300.0],["2024-04-05",62.36,63.21,61.74,62.2,535400.0],["2024-04-08",62.86,65.015,62.51,64.98,644400.0],["2024-04-09",65.35,69.09,65.1,68.61,1101500.0],["2024-04-10",66.08,66.48,63.91,64.21,901200.0],["2024-04-11",64.63,65.035,63.64,64.71,330700.0],["2024-04-12",64.02,64.25,63.217,63.54,517000.0],["2024-04-15",63.57,63.66,60.74,60.84,802500.0],["2024-04-16",60.62,61.27,59.5,59.68,616700.0],["2024-04-17",60.02,60.93,58.61,58.67,926400.0],["2024-04-18",58.67,59.22,57.7,57.85,1063500.0],["2024-04-19",57.59,58.485,56.49,57.37,672500.0],["2024-04-22",57.58,58.71,57.2,58.39,467400.0],["2024-04-23",60.22,61.59,59.58,61.46,641500.0],["2024-04-24",61.01,61.65,59.22,59.93,554900.0],["2024-04-25",58.51,59.315,57.97,58.89,540400.0],["2024-04-26",59.21,60.92,59.005,60.83,592700.0],["2024-04-29",61.26,61.95,60.2,60.28,583300.0],["2024-04-30",59.51,59.895,58.0,58.05,914600.0],["2024-05-01",58.0,59.48,56.81,57.94,809400.0],["2024-05-02",59.0,59.785,57.8,59.69,766300.0],["2024-05-03",60.81,61.9,59.69,60.91,675200.0],["2024-05-06",61.21,61.41,60.07,60.71,734600.0],["2024-05-07",60.83,60.95,59.88,60.43,677000.0],["2024-05-08",59.25,63.305,59.16,59.51,1235100.0],["2024-05-09",59.33,59.865,58.47,58.99,831000.0],["2024-05-10",59.12,59.12,57.83,58.22,757100.0],["2024-05-13",58.76,58.945,57.75,57.92,640200.0],["2024-05-14",58.96,59.62,57.78,57.84,522100.0],["2024-05-15",59.0,59.315,58.02,58.9,472100.0],["2024-05-16",58.83,59.43,58.06,59.07,418100.0],["2024-05-17",59.12,59.51,58.06,58.46,381500.0],["2024-05-20",58.28,58.43,57.28,57.88,411300.0],["2024-05-21",55.43,55.65,52.6,52.67,3426400.0],["2024-05-22",52.45,52.85,51.87,52.02,5740400.0],["2024-05-23",52.15,52.255,50.02,50.62,1687700.0],["2024-05-24",50.65,50.67,49.52,49.64,1066600.0],["2024-05-28",50.04,50.19,48.35,48.72,1699500.0],["2024-05-29",48.6,49.688,48.0,48.86,1389100.0],["2024-05-30",48.73,48.77,47.37,47.74,961700.0],["2024-05-31",48.05,48.085,47.261,47.72,946400.0],["2024-06-03",48.25,48.48,46.75,46.99,928100.0],["2024-06-04",46.93,48.41,46.75,47.46,1551300.0],["2024-06-05",47.86,48.43,47.47,47.83,1020300.0],["2024-06-06",47.56,48.06,47.01,47.14,863900.0],["2024-06-07",46.55,46.955,45.63,46.01,826700.0],["2024-06-10",45.3,46.08,44.92,45.86,1123200.0],["2024-06-11",45.49,46.32,45.05,45.81,686200.0],["2024-06-12",47.23,47.66,45.74,46.06,826300.0],["2024-06-13",46.63,46.63,44.59,45.42,1238300.0],["2024-06-14",45.06,45.625,44.62,45.52,493800.0],["2024-06-17",45.26,45.6,45.041,45.37,780200.0],["2024-06-18",45.09,45.14,43.92,44.06,878900.0],["2024-06-20",44.0,44.99,43.795,44.89,709300.0],["2024-06-21",44.8,45.9,44.705,45.84,1483500.0],["2024-06-24",45.62,49.82,45.6,47.52,2945000.0],["2024-06-25",47.78,47.91,46.54,46.67,1725600.0],["2024-06-26",46.22,47.66,45.5,47.17,1481500.0],["2024-06-27",47.34,48.35,46.83,47.85,1448100.0],["2024-06-28",48.2,48.71,47.66,48.45,1456400.0],["2024-07-01",48.08,48.56,47.36,48.05,1094000.0],["2024-07-02",48.43,48.815,47.76,48.07,1193700.0],["2024-07-03",48.11,48.64,47.84,48.34,651400.0],["2024-07-05",48.04,48.65,47.915,48.29,832800.0],["2024-07-08",48.42,48.93,48.32,48.78,849000.0],["2024-07-09",48.61,48.61,46.99,47.21,848600.0],["2024-07-10",47.42,47.45,46.67,47.18,481100.0],["2024-07-11",48.3,48.58,47.22,47.89,1013000.0],["2024-07-12",48.13,48.5,47.74,47.99,641100.0],["2024-07-15",48.3,48.66,47.83,48.23,885400.0],["2024-07-16",48.63,49.21,48.4,48.68,861300.0],["2024-07-17",48.07,48.42,47.36,47.93,1028800.0],["2024-07-18",47.7,48.185,46.15,46.59,1197600.0],["2024-07-19",46.59,47.2,46.1,46.77,996800.0],["2024-07-22",47.23,47.23,45.75,47.0,827300.0],["2024-07-23",46.97,48.03,46.97,47.74,1113900.0],["2024-07-24",47.93,48.46,46.795,46.82,709800.0],["2024-07-25",47.19,48.51,46.87,47.51,781000.0],["2024-07-26",48.07,48.34,47.55,47.82,577800.0],["2024-07-29",47.84,48.159,47.35,47.52,524300.0],["2024-07-30",47.33,47.91,47.33,47.63,559400.0],["2024-07-31",47.96,48.21,47.34,47.52,640400.0],["2024-08-01",47.58,48.01,45.82,46.17,730600.0],["2024-08-02",44.44,45.65,44.44,45.57,750800.0],["2024-08-05",43.9,44.56,43.368,43.75,1045900.0],["2024-08-06",43.73,44.47,43.535,44.09,1163900.0],["2024-08-07",48.8,50.48,47.66,49.33,2293500.0],["2024-08-08",49.67,51.285,49.41,51.18,1447900.0],["2024-08-09",51.29,52.145,50.81,51.66,750600.0],["2024-08-12",51.53,51.95,50.76,51.06,529900.0],["2024-08-13",51.73,52.33,51.47,52.19,800600.0],["2024-08-14",52.2,52.84,51.81,51.99,1189400.0],["2024-08-15",52.42,52.79,51.38,51.79,802000.0],["2024-08-16",51.59,51.985,51.25,51.56,507000.0],["2024-08-19",51.73,52.43,51.52,52.32,629600.0],["2024-08-20",52.49,52.495,51.56,51.59,787400.0],["2024-08-21",51.7,52.08,50.59,50.9,1251800.0],["2024-08-22",50.9,51.38,49.44,49.5,703900.0],["2024-08-23",50.0,50.98,49.54,50.83,730200.0],["2024-08-26",50.91,51.22,50.2,50.25,909100.0],["2024-08-27",49.98,50.43,49.84,49.95,579500.0],["2024-08-28",49.73,50.12,48.9,49.26,750100.0],["2024-08-29",49.72,50.21,49.4,49.79,1017600.0],["2024-08-30",49.89,50.25,49.18,49.55,738800.0],["2024-09-03",49.1,49.65,48.415,48.51,432300.0],["2024-09-04",48.13,49.2,48.0,48.97,335100.0],["2024-09-05",49.15,49.15,48.26,48.35,893700.0],["2024-09-06",48.42,48.79,47.75,47.92,862700.0],["2024-09-09",47.91,48.48,47.6,47.71,562100.0],["2024-09-10",47.9,48.39,47.255,48.18,510500.0],["2024-09-11",48.17,48.96,47.66,48.88,549100.0],["2024-09-12",49.04,49.48,48.408,49.26,426800.0],["2024-09-13",49.67,50.16,49.355,50.01,423600.0],["2024-09-16",50.22,50.83,49.56,50.06,530200.0],["2024-09-17",50.35,51.095,50.3,50.79,298600.0],["2024-09-18",50.78,51.68,50.52,51.3,593900.0],["2024-09-19",52.57,52.57,51.29,51.91,468100.0],["2024-09-20",52.03,52.08,51.36,51.98,1015000.0],["2024-09-23",51.93,52.1,51.18,51.24,693200.0],["2024-09-24",51.47,52.044,50.64,51.11,1275200.0],["2024-09-25",51.05,51.32,50.165,50.47,830700.0],["2024-09-26",51.53,52.595,50.44,52.29,651600.0],["2024-09-27",52.57,53.019,52.24,52.85,416400.0],["2024-09-30",54.67,56.48,53.16,55.14,1689400.0],["2024-10-01",55.02,55.02,53.545,54.13,637100.0],["2024-10-02",54.13,55.31,54.01,54.6,490000.0],["2024-10-03",54.21,54.43,53.63,53.89,498900.0],["2024-10-04",54.63,54.82,54.19,54.51,479400.0],["2024-10-07",54.39,54.94,54.0,54.35,386000.0],["2024-10-08",54.42,55.09,54.355,54.55,516800.0],["2024-10-09",54.2,55.58,54.2,55.4,864200.0],["2024-10-10",54.72,55.17,54.295,54.88,328700.0],["2024-10-11",54.84,56.11,54.61,56.04,333300.0],["2024-10-14",56.14,56.44,55.13,56.4,528100.0],["2024-10-15",56.45,57.73,56.312,57.62,833300.0],["2024-10-16",57.58,58.3,57.545,58.29,807600.0],["2024-10-17",58.55,59.325,58.111,59.19,699600.0],["2024-10-18",59.42,60.22,58.8,58.93,1000400.0],["2024-10-21",59.0,59.13,57.0,57.08,406200.0],["2024-10-22",57.12,57.62,56.73,57.57,337500.0],["2024-10-23",57.55,57.55,56.42,56.86,554200.0],["2024-10-24",57.13,57.51,56.76,57.22,340300.0],["2024-10-25",57.39,57.63,56.03,56.57,413200.0],["2024-10-28",57.24,58.44,57.02,57.04,822300.0],["2024-10-29",56.59,57.945,56.565,57.33,568800.0],["2024-10-30",57.06,57.515,56.05,56.13,391600.0],["2024-10-31",56.25,56.72,55.37,55.37,546200.0],["2024-11-01",55.47,56.17,55.3,55.51,395800.0],["2024-11-04",55.24,55.95,54.93,55.11,249000.0],["2024-11-05",54.87,56.19,54.87,55.99,506600.0],["2024-11-06",58.52,58.96,57.66,58.63,1151200.0],["2024-11-07",58.83,59.62,58.26,59.45,1313100.0],["2024-11-08",59.85,61.2,57.71,60.37,1268200.0],["2024-11-11",60.32,62.59,60.278,62.52,1139200.0],["2024-11-12",62.12,62.8,60.88,61.15,490700.0],["2024-11-13",61.42,63.1,60.25,62.39,699100.0],["2024-11-14",62.68,63.11,60.43,60.56,530500.0],["2024-11-15",61.41,61.41,58.94,59.31,671800.0],["2024-11-18",59.5,59.58,57.95,57.96,491700.0],["2024-11-19",59.46,59.68,57.365,57.7,869200.0],["2024-11-20",58.05,58.55,56.69,58.53,1087800.0],["2024-11-21",59.67,62.23,59.255,61.69,973100.0],["2024-11-22",62.16,63.08,61.885,62.7,577000.0],["2024-11-25",63.0,63.785,62.52,62.77,745200.0],["2024-11-26",62.07,63.5,61.8,63.07,771400.0],["2024-11-27",63.28,63.59,61.83,61.88,537100.0],["2024-11-29",62.16,62.45,61.35,62.01,213300.0],["2024-12-02",62.15,62.99,61.4,62.37,562800.0],["2024-12-03",62.05,63.12,61.882,62.8,697200.0],["2024-12-04",63.04,64.305,62.67,63.5,597500.0],["2024-12-05",63.67,63.925,62.785,62.91,340200.0],["2024-12-06",63.52,64.43,63.175,64.23,452800.0],["2024-12-09",64.36,64.665,62.815,63.43,340500.0],["2024-12-10",63.06,63.673,62.68,63.33,333100.0],["2024-12-11",63.69,64.95,62.49,64.68,581800.0],["2024-12-12",64.28,65.005,63.66,64.8,584600.0],["2024-12-13",64.33,64.55,63.26,63.86,465500.0],["2024-12-16",63.75,65.09,63.585,64.94,492400.0],["2024-12-17",65.04,65.04,62.66,64.46,723900.0],["2024-12-18",64.6,65.1,61.63,62.72,953100.0],["2024-12-19",63.17,64.442,62.125,62.51,635300.0],["2024-12-20",61.7,63.93,61.7,63.43,1073600.0],["2024-12-23",63.17,63.54,61.655,62.17,422700.0],["2024-12-24",62.53,62.54,61.83,62.38,123700.0],["2024-12-26",62.16,62.63,61.81,62.49,210800.0],["2024-12-27",62.1,62.29,60.54,61.2,335400.0],["2024-12-30",60.59,60.98,59.545,60.37,657300.0],["2024-12-31",60.77,60.97,59.675,60.76,578700.0],["2025-01-02",61.0,61.27,59.765,60.33,426600.0],["2025-01-03",60.87,61.66,60.57,61.64,376600.0],["2025-01-06",60.68,61.41,58.31,58.95,793400.0],["2025-01-07",58.99,59.11,57.46,57.75,620700.0],["2025-01-08",57.34,57.68,56.84,57.09,500600.0],["2025-01-10",56.2,56.4,55.27,55.66,515500.0],["2025-01-13",55.01,56.49,55.0,56.42,719400.0],["2025-01-14",56.78,58.425,56.205,58.21,617800.0],["2025-01-15",59.54,59.94,57.94,58.67,425400.0],["2025-01-16",59.66,60.25,59.15,60.01,651300.0],["2025-01-17",60.79,60.9,59.465,59.65,425700.0],["2025-01-21",60.14,61.29,60.0,61.2,442500.0],["2025-01-22",61.26,61.38,58.82,59.7,576600.0],["2025-01-23",58.98,60.525,58.76,60.45,349400.0],["2025-01-24",60.56,61.02,59.86,60.46,429600.0],["2025-01-27",60.19,63.39,60.03,61.72,454600.0],["2025-01-28",61.55,65.14,61.53,64.9,976700.0],["2025-01-29",64.81,64.81,62.85,62.89,508800.0],["2025-01-30",66.25,66.25,63.275,63.44,880200.0],["2025-01-31",63.72,64.37,63.17,63.85,619300.0],["2025-02-03",62.26,63.76,61.84,63.6,413900.0],["2025-02-04",63.71,64.67,63.68,64.57,538300.0],["2025-02-05",64.68,65.79,64.62,65.64,376200.0],["2025-02-06",65.9,66.02,64.82,65.125,416400.0],["2025-02-07",65.13,65.49,63.833,64.63,463400.0],["2025-02-10",65.06,65.51,63.57,64.41,925100.0],["2025-02-11",63.99,64.92,62.98,63.4,826200.0],["2025-02-12",54.05,55.19,51.6,51.935,4317500.0],["2025-02-13",52.33,52.545,51.22,52.26,1201800.0],["2025-02-14",52.4,53.021,51.25,51.37,913400.0],["2025-02-18",51.38,52.11,51.2,51.61,980500.0],["2025-02-19",51.24,51.36,49.85,49.96,1190300.0],["2025-02-20",50.06,50.08,48.75,49.32,1096300.0],["2025-02-21",49.67,49.855,48.891,49.1,1711100.0],["2025-02-24",49.22,49.57,48.195,49.11,816800.0],["2025-02-25",49.34,50.0,48.18,49.26,1018900.0],["2025-02-26",49.65,50.32,48.732,48.99,886800.0],["2025-02-27",49.07,49.6,48.25,48.27,847700.0],["2025-02-28",49.04,49.04,47.69,48.3,734700.0],["2025-03-03",48.22,49.075,47.875,48.03,720600.0],["2025-03-04",47.68,48.49,47.075,47.96,990200.0],["2025-03-05",47.97,48.49,47.825,47.97,540900.0],["2025-03-06",47.6,49.07,47.23,48.87,1056900.0],["2025-03-07",48.5,49.41,47.7,48.88,718300.0],["2025-03-10",48.8,49.605,48.38,48.45,814600.0],["2025-03-11",48.37,48.89,47.65,48.05,699400.0],["2025-03-12",48.39,48.54,46.88,48.2,703800.0],["2025-03-13",47.94,47.985,47.12,47.46,637800.0],["2025-03-14",48.08,49.98,47.675,49.89,930500.0],["2025-03-17",49.77,50.505,48.77,49.18,651700.0],["2025-03-18",48.93,50.25,48.93,49.58,827500.0],["2025-03-19",49.39,50.31,49.315,50.16,455200.0],["2025-03-20",49.44,50.69,49.44,49.78,513400.0],["2025-03-21",49.48,50.39,49.395,50.29,1310200.0],["2025-03-24",50.85,51.28,50.175,50.29,666100.0],["2025-03-25",50.5,50.87,50.11,50.66,513800.0],["2025-03-26",50.65,51.06,50.06,50.52,427600.0],["2025-03-27",50.32,50.85,49.945,50.19,441600.0],["2025-03-28",50.12,50.12,48.17,48.81,382800.0],["2025-03-31",48.45,48.86,47.82,48.42,655200.0],["2025-04-01",48.73,49.58,48.345,49.13,518600.0],["2025-04-02",48.3,49.89,48.3,49.44,548400.0],["2025-04-03",47.52,48.435,45.97,46.08,936900.0],["2025-04-04",44.9,45.195,43.02,44.1,1292400.0],["2025-04-07",41.97,44.208,40.824,42.83,1791800.0],["2025-04-08",43.64,44.075,41.75,42.27,1365500.0],["2025-04-09",41.76,46.33,41.0,46.13,1232900.0],["2025-04-10",45.13,45.51,43.31,45.25,949200.0],["2025-04-11",44.93,45.87,43.53,45.59,819600.0],["2025-04-14",46.28,46.28,44.49,46.05,868400.0],["2025-04-15",45.95,46.37,45.18,45.24,547900.0],["2025-04-16",44.85,45.47,44.13,44.62,484500.0],["2025-04-17",44.62,45.001,44.11,44.44,412300.0],["2025-04-21",44.08,44.85,43.165,43.48,493800.0],["2025-04-22",44.0,45.105,43.85,45.06,547100.0],["2025-04-23",46.78,46.9,45.12,45.56,563300.0],["2025-04-24",45.7,46.97,45.67,46.86,545000.0],["2025-04-25",46.83,47.31,46.475,47.22,496700.0],["2025-04-28",47.09,47.69,46.7,46.85,438000.0],["2025-04-29",46.9,48.065,46.85,47.8,575900.0],["2025-04-30",47.13,47.33,46.56,47.23,583800.0],["2025-05-01",47.58,47.96,47.17,47.33,401600.0],["2025-05-02",47.91,47.91,46.71,47.27,548000.0],["2025-05-05",46.63,48.04,46.63,47.15,892600.0],["2025-05-06",46.43,47.28,46.37,46.65,958000.0],["2025-05-07",49.295,50.92,48.43,50.67,1520800.0],["2025-05-08",50.67,53.32,50.465,52.96,1319000.0],["2025-05-09",53.0,53.915,52.86,53.23,762000.0],["2025-05-12",54.32,55.2,53.98,54.91,984700.0],["2025-05-13",55.0,55.45,54.355,55.16,694600.0],["2025-05-14",54.83,55.69,54.65,55.0,719000.0],["2025-05-15",55.0,55.32,54.15,55.04,333700.0],["2025-05-16",54.83,55.69,54.655,55.54,348700.0],["2025-05-19",54.79,55.565,54.42,54.87,432900.0],["2025-05-20",54.71,55.48,54.63,55.43,380500.0],["2025-05-21",54.65,55.06,53.85,53.94,589300.0],["2025-05-22",53.86,54.91,53.65,54.46,768000.0],["2025-05-23",53.41,54.45,53.372,54.16,500400.0],["2025-05-27",54.85,55.24,54.305,55.19,525700.0],["2025-05-28",55.2,55.44,54.77,55.05,542000.0],["2025-05-29",55.1,55.33,54.698,55.32,541600.0],["2025-05-30",54.88,55.99,54.77,55.93,964600.0],["2025-06-02",55.97,56.49,55.22,55.76,603700.0],["2025-06-03",55.53,57.74,55.25,57.59,970900.0],["2025-06-04",57.4,58.469,57.305,58.05,816100.0],["2025-06-05",58.05,59.43,57.98,58.22,1153900.0],["2025-06-06",58.52,58.7,57.02,57.35,1410900.0],["2025-06-09",57.55,57.97,57.16,57.3,483100.0],["2025-06-10",57.28,57.376,55.84,56.0,513900.0],["2025-06-11",55.95,56.75,55.43,56.63,918700.0],["2025-06-12",56.62,57.29,55.34,55.77,575800.0],["2025-06-13",54.9,55.295,53.99,54.06,810800.0],["2025-06-16",54.49,55.84,54.49,55.33,712600.0],["2025-06-17",54.81,55.87,54.81,54.98,579100.0],["2025-06-18",55.0,55.36,54.47,54.96,775400.0],["2025-06-20",55.23,55.52,53.985,54.78,1132800.0],["2025-06-23",54.76,56.51,54.25,56.37,766900.0],["2025-06-24",56.85,57.1,55.83,56.74,802000.0],["2025-06-25",56.55,57.105,55.915,56.17,721400.0],["2025-06-26",56.32,56.62,55.6,56.53,590900.0],["2025-06-27",56.62,56.78,55.8,56.64,1570300.0],["2025-06-30",57.07,57.44,56.19,56.62,794400.0],["2025-07-01",56.16,57.93,56.16,57.45,712100.0],["2025-07-02",57.16,57.68,56.1,56.96,673200.0],["2025-07-03",57.41,58.32,56.68,57.81,296400.0],["2025-07-07",57.6,58.195,56.99,57.16,458700.0],["2025-07-08",57.21,58.0,56.99,57.44,826100.0],["2025-07-09",57.47,57.52,55.97,56.63,528400.0],["2025-07-10",56.58,57.17,55.96,56.01,538600.0],["2025-07-11",55.81,55.81,53.47,53.65,574800.0],["2025-07-14",53.79,55.085,53.395,54.74,523200.0],["2025-07-15",54.89,55.18,54.15,54.17,838700.0],["2025-07-16",54.62,55.44,54.46,55.01,568300.0],["2025-07-17",55.26,55.99,55.215,55.93,444400.0],["2025-07-18",56.39,56.58,55.54,56.56,525200.0],["2025-07-21",56.815,56.94,56.11,56.34,361900.0],["2025-07-22",56.46,57.99,56.11,57.05,630100.0],["2025-07-23",57.27,57.77,56.7,57.15,364200.0],["2025-07-24",56.83,57.132,56.46,56.51,259500.0],["2025-07-25",56.59,57.01,55.94,56.0,422100.0],["2025-07-28",56.01,56.78,55.65,55.7,326000.0],["2025-07-29",56.9,57.55,55.75,55.75,753000.0],["2025-07-30",55.96,56.24,54.965,55.15,474200.0],["2025-07-31",55.07,55.35,53.72,53.78,562800.0],["2025-08-01",53.65,53.65,52.08,52.93,632400.0],["2025-08-04",53.1,53.8,52.99,53.5,610900.0],["2025-08-05",53.7,54.6,53.23,54.43,1429300.0],["2025-08-06",54.22,54.31,51.39,52.0,1980600.0],["2025-08-07",52.6,53.0,49.595,50.5,1328800.0],["2025-08-08",50.55,50.55,48.28,48.35,995700.0],["2025-08-11",48.08,49.17,47.94,48.05,976800.0],["2025-08-12",48.52,49.71,48.29,49.34,1220400.0],["2025-08-13",49.69,51.36,49.575,51.255,1496600.0],["2025-08-14",51.2,51.505,50.17,50.37,828000.0],["2025-08-15",50.54,51.57,50.485,50.83,1247900.0],["2025-08-18",50.97,51.79,50.805,51.48,785600.0],["2025-08-19",51.58,52.3,51.28,51.86,625300.0],["2025-08-20",51.8,52.39,51.5,52.23,681600.0],["2025-08-21",51.87,52.92,51.7,52.85,997200.0],["2025-08-22",52.8,54.14,52.534,53.98,1132900.0],["2025-08-25",53.02,53.77,52.715,53.01,1036400.0],["2025-08-26",53.0,53.605,52.67,52.91,831100.0],["2025-08-27",53.27,54.91,53.0,54.68,678300.0],["2025-08-28",54.73,55.05,54.165,54.24,518000.0],["2025-08-29",54.38,54.9,54.15,54.37,533500.0],["2025-09-02",53.81,54.49,53.57,53.95,759200.0],["2025-09-03",53.78,54.22,52.49,52.61,925500.0],["2025-09-04",52.08,53.4,51.35,53.07,763200.0],["2025-09-05",53.6,54.47,53.09,53.61,756400.0],["2025-09-08",53.45,54.67,53.03,54.43,893700.0],["2025-09-09",55.21,55.31,53.99,54.59,596400.0],["2025-09-10",55.52,55.75,53.62,53.66,842700.0],["2025-09-11",53.92,55.28,53.66,55.09,542000.0],["2025-09-12",55.0,55.15,53.91,54.29,389100.0],["2025-09-15",54.57,54.94,54.35,54.36,455400.0],["2025-09-16",54.18,54.815,54.005,54.67,458400.0],["2025-09-17",55.16,56.05,54.615,54.84,614300.0],["2025-09-18",55.0,55.67,54.73,55.1,523900.0],["2025-09-19",55.43,55.44,52.76,53.01,1623500.0],["2025-09-22",52.94,55.11,52.6,54.73,709400.0],["2025-09-23",54.78,55.28,54.16,54.37,588400.0],["2025-09-24",54.33,55.02,53.51,53.81,444000.0],["2025-09-25",53.39,53.48,52.2,52.48,493900.0],["2025-09-26",52.7,53.34,52.3,52.84,514000.0],["2025-09-29",53.13,53.32,52.57,52.89,482500.0],["2025-09-30",52.8,53.17,52.08,53.1,619700.0],["2025-10-01",52.81,53.105,50.66,51.08,913600.0],["2025-10-02",51.0,51.42,50.51,51.32,455000.0],["2025-10-03",51.41,52.49,51.13,51.61,558200.0],["2025-10-06",51.63,52.5,51.1,52.22,512500.0],["2025-10-07",52.5,52.56,50.58,50.62,543500.0],["2025-10-08",50.76,51.25,50.21,50.76,508800.0],["2025-10-09",50.65,50.75,49.98,50.42,668700.0],["2025-10-10",50.43,50.695,48.8,49.09,883000.0],["2025-10-13",49.56,50.355,48.74,50.21,1818700.0],["2025-10-14",49.65,50.105,49.19,49.21,804700.0],["2025-10-15",49.38,50.205,49.14,49.56,549700.0],["2025-10-16",49.75,50.45,49.47,49.74,588000.0],["2025-10-17",49.31,50.09,49.28,49.82,440600.0],["2025-10-20",50.09,52.41,50.09,52.29,705900.0],["2025-10-21",52.26,54.12,52.26,53.9,1025000.0],["2025-10-22",53.89,54.98,53.755,53.95,956200.0],["2025-10-23",53.8,54.93,52.27,52.8,983800.0],["2025-10-24",53.05,53.355,52.54,52.56,574600.0],["2025-10-27",52.7,59.01,52.56,54.56,6785600.0],["2025-10-28",55.93,56.89,53.8,55.13,1746000.0],["2025-10-29",55.17,57.395,54.37,56.54,1701200.0],["2025-10-30",57.55,58.48,56.46,56.74,1476400.0],["2025-10-31",56.45,58.01,56.41,57.25,932000.0],["2025-11-03",57.25,57.85,56.725,57.26,902700.0],["2025-11-04",56.52,57.09,55.8,56.44,1480600.0],["2025-11-05",56.78,58.965,55.94,56.92,955900.0],["2025-11-06",56.89,57.32,55.99,56.82,1187200.0],["2025-11-07",52.225,56.17,50.7,53.58,1618500.0],["2025-11-10",55.0,55.08,53.76,54.47,696200.0],["2025-11-11",54.12,55.41,54.09,55.27,649500.0],["2025-11-12",55.01,56.72,55.01,56.1,759900.0],["2025-11-13",55.58,56.06,54.7,55.44,816000.0],["2025-11-14",54.94,55.64,54.6,54.67,488600.0],["2025-11-17",54.25,54.6,52.355,52.49,967900.0],["2025-11-18",52.33,54.84,52.05,54.21,988900.0],["2025-11-19",54.06,54.225,53.53,53.62,568300.0],["2025-11-20",54.34,54.34,52.955,53.49,656900.0],["2025-11-21",53.49,54.94,52.82,54.86,815700.0],["2025-11-24",55.25,56.438,54.86,56.24,756200.0],["2025-11-25",56.53,57.9,56.3,57.76,755500.0],["2025-11-26",57.36,58.06,57.18,57.35,632100.0],["2025-11-28",57.5,57.696,56.61,56.99,253000.0],["2025-12-01",56.34,57.29,55.96,56.09,435300.0],["2025-12-02",57.03,58.37,56.36,57.78,534500.0],["2025-12-03",57.48,58.9,56.56,58.74,468000.0],["2025-12-04",58.51,59.0,57.55,58.04,530600.0],["2025-12-05",57.67,58.62,57.295,57.99,349100.0],["2025-12-08",58.03,58.37,57.2,57.66,382800.0],["2025-12-09",57.87,58.62,57.37,58.37,529600.0],["2025-12-10",57.96,58.865,57.87,58.37,439100.0],["2025-12-11",58.44,59.17,57.58,58.83,428700.0],["2025-12-12",58.92,59.31,57.95,58.67,618900.0],["2025-12-15",58.52,58.75,56.985,57.13,627900.0],["2025-12-16",56.405,57.77,56.0,57.53,831400.0],["2025-12-17",57.57,58.825,57.35,57.55,598400.0],["2025-12-18",58.04,58.35,57.5,57.81,625600.0],["2025-12-19",57.73,58.17,57.36,57.84,1247700.0],["2025-12-22",57.69,59.57,57.69,58.34,680300.0],["2025-12-23",57.96,58.28,57.091,57.66,388400.0],["2025-12-24",57.85,57.85,57.24,57.42,147000.0],["2025-12-26",57.06,57.91,57.06,57.76,143100.0],["2025-12-29",57.41,57.88,57.37,57.66,278500.0],["2025-12-30",57.39,57.99,57.14,57.23,430500.0],["2025-12-31",57.09,57.095,54.9,55.29,699800.0],["2026-01-02",55.23,55.495,52.77,53.78,703600.0],["2026-01-05",53.59,54.75,53.0,54.21,445900.0],["2026-01-06",54.52,56.12,54.215,55.59,511800.0],["2026-01-07",55.61,56.7,55.44,56.45,572900.0],["2026-01-08",56.09,56.32,55.07,55.2,361900.0],["2026-01-09",55.01,56.66,54.18,56.59,703500.0],["2026-01-12",56.66,58.25,55.91,57.5,660500.0],["2026-01-13",57.12,57.4,54.87,55.54,1601800.0],["2026-01-14",55.29,55.61,52.665,52.91,1098400.0],["2026-01-15",53.43,54.1,52.27,52.43,1620600.0],["2026-01-16",52.43,52.72,50.855,52.65,1533000.0],["2026-01-20",51.92,52.525,51.13,51.51,1154300.0],["2026-01-21",52.0,52.58,51.41,51.71,561700.0],["2026-01-22",51.75,53.25,51.75,53.06,627700.0],["2026-01-23",52.95,53.81,52.685,53.08,931300.0],["2026-01-26",53.04,54.81,52.93,54.53,545300.0],["2026-01-27",54.53,54.625,52.6,53.15,900500.0],["2026-01-28",53.7,53.7,51.73,51.82,784200.0],["2026-01-29",50.84,51.315,45.62,46.91,3216800.0],["2026-01-30",46.4,47.44,45.63,46.47,1612900.0],["2026-02-02",46.47,47.85,46.38,47.02,1239800.0],["2026-02-03",46.28,46.66,43.195,44.43,1627700.0],["2026-02-04",43.85,45.205,42.57,44.88,1566900.0],["2026-02-05",44.59,45.71,41.56,41.71,1473700.0],["2026-02-06",42.88,43.91,41.645,43.85,1329300.0],["2026-02-09",43.19,43.44,42.15,43.02,1179900.0],["2026-02-10",43.16,45.0,43.07,44.33,1793300.0],["2026-02-11",44.96,44.96,41.12,41.9,2238500.0],["2026-02-12",41.49,42.11,38.43,38.53,1731900.0],["2026-02-13",39.1,39.615,38.475,38.61,1603400.0],["2026-02-17",38.54,38.54,36.24,37.34,2269700.0],["2026-02-18",37.79,37.9,36.86,37.13,1609800.0],["2026-02-19",37.0,37.365,36.36,37.01,1304600.0],["2026-02-20",36.88,38.0,35.99,36.15,1057800.0],["2026-02-23",35.44,35.53,32.36,32.55,3138400.0],["2026-02-24",32.33,33.92,32.26,32.52,2330100.0],["2026-02-25",32.47,33.078,31.75,32.85,1329800.0],["2026-02-26",33.185,35.21,32.995,35.05,1439300.0],["2026-02-27",33.99,35.29,33.45,35.25,2163800.0],["2026-03-02",34.36,36.17,34.055,36.01,1554600.0],["2026-03-03",36.0,37.04,35.6,36.58,1028100.0],["2026-03-04",36.61,37.2,35.98,37.04,832500.0],["2026-03-05",37.03,38.35,36.985,37.6,733000.0],["2026-03-06",37.31,37.94,36.74,37.37,719400.0],["2026-03-09",37.09,37.41,36.53,37.14,825300.0],["2026-03-10",37.14,37.14,35.56,36.16,1264800.0],["2026-03-11",36.25,36.91,35.625,36.16,754400.0],["2026-03-12",36.08,37.76,35.37,35.54,1015200.0],["2026-03-13",35.58,36.915,35.4,36.88,977000.0],["2026-03-16",37.15,37.185,35.52,35.58,849600.0],["2026-03-17",36.67,38.41,36.63,38.19,1989700.0],["2026-03-18",37.24,38.85,37.17,38.59,1109700.0],["2026-03-19",38.355,39.495,37.87,38.52,1211000.0],["2026-03-20",38.52,39.7,37.73,39.11,1962800.0],["2026-03-23",39.22,40.22,38.83,40.02,1133800.0],["2026-03-24",39.69,39.69,37.45,37.46,1787400.0],["2026-03-25",37.46,38.3,36.59,37.07,940600.0],["2026-03-26",36.79,38.395,36.79,37.56,886700.0],["2026-03-27",37.0,37.845,35.62,36.05,1784900.0],["2026-03-30",36.42,37.465,36.25,36.49,1264600.0],["2026-03-31",36.49,37.76,36.07,37.0,1244500.0],["2026-04-01",37.72,38.255,36.1,36.47,1355100.0],["2026-04-02",36.04,36.72,34.84,36.29,657800.0],["2026-04-06",36.16,36.48,35.81,36.15,513900.0],["2026-04-07",35.95,36.44,35.11,35.28,777200.0],["2026-04-08",36.31,36.775,33.21,33.24,979100.0],["2026-04-09",32.77,33.17,31.4,32.04,1185700.0],["2026-04-10",32.12,32.12,29.67,30.29,1898500.0],["2026-04-13",30.26,31.49,30.185,31.37,1401700.0],["2026-04-14",31.67,32.295,30.63,31.03,809600.0],["2026-04-15",31.175,32.645,31.175,32.57,741800.0],["2026-04-16",33.03,33.31,32.53,32.71,471900.0],["2026-04-17",33.335,34.06,31.42,31.51,1046500.0],["2026-04-20",31.21,32.36,31.16,31.8,1223900.0],["2026-04-21",31.99,32.83,31.38,31.56,1253200.0],["2026-04-22",31.98,32.25,31.35,31.73,1093100.0],["2026-04-23",31.2,31.2,28.78,29.39,1407700.0],["2026-04-24",29.31,30.725,29.07,30.64,874000.0],["2026-04-27",30.37,31.49,30.18,30.63,957100.0],["2026-04-28",30.98,32.08,30.98,31.68,635200.0],["2026-04-29",31.25,31.68,30.8,31.16,513800.0],["2026-04-30",30.44,31.335,30.385,31.25,844400.0],["2026-05-01",32.02,33.95,32.01,33.91,1198400.0],["2026-05-04",33.83,34.82,33.15,33.43,841800.0],["2026-05-05",33.69,33.69,31.93,32.34,1242200.0],["2026-05-06",32.14,32.83,29.25,29.55,1580400.0],["2026-05-07",29.75,31.6,29.75,31.17,898800.0],["2026-05-08",30.6,31.25,30.01,30.63,857100.0],["2026-05-11",30.13,30.54,27.11,27.5,1565800.0],["2026-05-12",26.87,27.56,26.18,26.21,1438500.0],["2026-05-13",25.8,25.925,24.7,25.23,1584500.0],["2026-05-14",25.4,27.05,25.4,26.84,1955500.0],["2026-05-15",27.25,28.07,26.5,27.25,1126300.0],["2026-05-18",27.25,30.58,27.005,29.81,3348000.0],["2026-05-19",30.495,30.72,28.5,30.03,1926000.0],["2026-05-20",29.575,30.93,28.63,30.84,1228300.0],["2026-05-21",30.25,30.25,28.45,28.94,1925400.0],["2026-05-22",29.02,29.72,28.63,28.9,911100.0],["2026-05-26",28.44,29.57,28.3,28.87,2024600.0],["2026-05-27",28.5,29.09,26.74,26.84,2009600.0],["2026-05-28",27.09,27.815,26.27,27.11,2736900.0],["2026-05-29",27.46,29.48,27.28,29.4,2182800.0],["2026-06-01",29.82,31.54,29.01,31.32,1675300.0],["2026-06-02",30.1,30.49,28.66,30.48,1234500.0],["2026-06-03",29.86,30.0,28.19,28.81,925800.0],["2026-06-04",29.65,30.16,28.6,28.71,854900.0],["2026-06-05",29.11,29.625,28.25,28.66,1339200.0],["2026-06-08",28.445,29.2,28.06,28.2,1472400.0],["2026-06-09",28.2,29.55,27.82,28.34,1416900.0],["2026-06-10",27.91,28.925,27.56,27.63,1104600.0],["2026-06-11",27.16,28.375,26.5,27.93,1387800.0],["2026-06-12",27.82,29.08,27.05,28.73,1514300.0],["2026-06-15",28.965,29.065,27.77,28.49,1260000.0],["2026-06-16",28.45,29.05,28.02,28.1,826700.0],["2026-06-17",27.7,28.57,26.65,26.8,1431800.0],["2026-06-18",26.65,27.005,25.973,26.77,1871300.0],["2026-06-22",26.32,27.025,25.4,25.88,1514500.0],["2026-06-23",26.4,26.83,25.98,26.52,928900.0],["2026-06-24",26.47,27.63,25.965,27.03,1128100.0],["2026-06-25",26.29,27.31,26.205,26.5,948000.0],["2026-06-26",26.88,28.4,26.84,28.34,2276800.0],["2026-06-29",28.8,29.12,27.34,28.0,1372300.0],["2026-06-30",27.71,28.5,27.475,28.07,916100.0],["2026-07-01",28.99,29.67,28.845,29.45,1225100.0],["2026-07-02",29.39,30.07,29.175,29.88,1055600.0],["2026-07-06",29.13,29.8799,28.64,29.1,743762.536888],["2026-07-07",29.78,30.15,29,29.02,775998.013439],["2026-07-08",28.74,28.74,28.09,28.55,1027501.071149],["2026-07-09",27.99,29.12,27.395,29.04,836860.550396],["2026-07-10",29.71,30.04,28.54,29.13,713976.410049],["2026-07-13",29.59,30.5799,29.41,30.09,1293824.070536],["2026-07-14",28.47,29.625,28.365,29.11,891114.101712],["2026-07-15",29.5,30.95,29.25,29.45,794930.915005],["2026-07-16",29.81,30.6799,29.19,30.28,734466.195376],["2026-07-17",29.78,30.87,29.64,30.29,878277.169868],["2026-07-20",30.23,30.9299,29.46,30.2,609644.403996],["2026-07-21",28.53,29.745,28.46,29.36,1013694.305857],["2026-07-22",29.36,29.36,27.245,27.87,1420551.594154],["2026-07-23",27.98,28.25,27.17,27.44,697234.290381],["2026-07-24",27.87,29.06,27.87,28.74,786923.470794],["2026-07-27",29.57,31.1799,29.4,30.66,1128823.76207],["2026-07-28",31.17,32.44,31.035,31.95,1097868.455073],["2026-07-29",32,33.11,31.65,32.43,1265999.092035],["2026-07-30",31.265,31.7,30.1,30.66,707343.106904],["2026-07-31",30.08,31.5,30.01,31.4,513953.008888],["2026-08-03",32.29,33.4024,32.29,32.78,1040358.983617],["2026-08-04",32.73,33.22,32.21,33.12,1366764.143149],["2026-08-05",30.9,31.92,29.435,30.47,2020393.107102],["2026-08-06",29.68,30.08,29.37,30,1843628.076241],["2026-08-07",30.56,31.47,29.35,29.55,1073142.507651],["2026-08-10",29.05,29.54,28.8728,29.3,186284.857652],["2026-08-11",28.98,29.37,28.1,28.12,1779980.540942],["2026-08-12",27.62,28.74,27.6,28.42,1281642.561931],["2026-08-13",28.75,31.835,28.3,31.36,2182029.582467],["2026-08-14",31.36,31.58,30,30.53,781992.713627]]}