{"t":"OLLI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-07-16",22.68,22.99,20.57,21.15,12591100.0],["2015-07-17",21.24,21.35,20.0,20.04,1260500.0],["2015-07-20",20.4,21.18,19.58,20.2,485600.0],["2015-07-21",20.0,20.45,19.62,20.0,207700.0],["2015-07-22",20.0,20.82,20.0,20.65,199700.0],["2015-07-23",20.83,20.9,20.33,20.37,95300.0],["2015-07-24",20.22,20.89,19.79,20.0,139000.0],["2015-07-27",20.0,20.17,18.28,19.97,576600.0],["2015-07-28",19.94,20.835,18.72,19.71,294200.0],["2015-07-29",19.46,19.81,19.27,19.7,150500.0],["2015-07-30",19.45,19.73,19.0,19.6,188200.0],["2015-07-31",19.55,19.68,19.43,19.62,99700.0],["2015-08-03",19.56,20.91,19.44,20.88,267200.0],["2015-08-04",20.9,21.19,19.7,20.57,299700.0],["2015-08-05",20.61,20.85,19.8,19.99,237500.0],["2015-08-06",20.0,20.43,19.75,19.95,129600.0],["2015-08-07",19.81,20.06,19.8,19.94,151000.0],["2015-08-10",19.89,20.83,18.8,19.13,310600.0],["2015-08-11",18.86,19.83,18.79,19.31,220100.0],["2015-08-12",19.3,19.925,18.95,19.73,145400.0],["2015-08-13",19.79,19.94,19.12,19.25,101100.0],["2015-08-14",19.42,20.0,18.97,19.91,201500.0],["2015-08-17",19.99,20.4,19.165,19.45,265900.0],["2015-08-18",19.66,20.01,19.18,19.87,110000.0],["2015-08-19",19.75,20.32,19.52,19.81,162900.0],["2015-08-20",19.75,20.03,19.54,19.54,132700.0],["2015-08-21",19.29,19.74,18.28,18.32,332000.0],["2015-08-24",17.36,17.73,16.72,16.72,314000.0],["2015-08-25",17.4,17.74,15.7,15.91,493800.0],["2015-08-26",16.37,16.71,16.22,16.52,230300.0],["2015-08-27",16.86,17.31,16.415,16.62,321900.0],["2015-08-28",16.72,17.63,16.59,17.57,169400.0],["2015-08-31",17.7,17.97,16.97,17.89,184300.0],["2015-09-01",17.62,18.045,17.26,17.55,126500.0],["2015-09-02",17.92,17.97,16.98,17.1,380000.0],["2015-09-03",17.07,17.64,16.22,16.61,365500.0],["2015-09-04",16.31,17.29,16.31,17.03,185200.0],["2015-09-08",17.47,17.81,16.95,17.27,236900.0],["2015-09-09",17.29,18.27,16.998,17.09,326100.0],["2015-09-10",17.48,18.74,17.31,18.25,582100.0],["2015-09-11",18.5,18.78,17.71,18.26,498300.0],["2015-09-14",18.24,18.45,17.78,18.1,405800.0],["2015-09-15",18.19,18.44,17.74,18.19,238400.0],["2015-09-16",18.1,18.7,17.99,18.68,283200.0],["2015-09-17",18.56,18.83,18.25,18.7,257500.0],["2015-09-18",18.33,18.95,17.53,17.82,882200.0],["2015-09-21",17.97,18.64,17.19,17.31,269700.0],["2015-09-22",17.15,17.31,16.82,17.27,244500.0],["2015-09-23",17.25,17.405,16.18,16.36,271400.0],["2015-09-24",16.34,17.96,15.86,16.14,257300.0],["2015-09-25",16.34,17.094,15.96,16.35,336800.0],["2015-09-28",16.29,16.39,15.63,16.16,459100.0],["2015-09-29",16.31,16.81,16.04,16.49,376400.0],["2015-09-30",16.56,16.935,15.995,16.17,2560500.0],["2015-10-01",16.25,16.63,15.45,16.08,536700.0],["2015-10-02",16.29,16.82,15.725,16.73,471900.0],["2015-10-05",16.83,16.875,16.29,16.66,321800.0],["2015-10-06",16.57,16.62,15.95,16.39,227400.0],["2015-10-07",16.4,16.76,16.22,16.59,243400.0],["2015-10-08",16.49,16.6,16.08,16.49,175500.0],["2015-10-09",16.49,17.11,16.4,17.1,188000.0],["2015-10-12",17.03,17.19,16.2,16.94,249800.0],["2015-10-13",16.82,17.1,16.73,16.99,265400.0],["2015-10-14",16.98,17.438,16.095,16.3,331500.0],["2015-10-15",16.28,16.504,15.62,16.18,177900.0],["2015-10-16",16.2,16.32,15.69,15.91,336800.0],["2015-10-19",15.82,15.96,15.65,15.66,159100.0],["2015-10-20",15.69,15.978,15.25,15.38,156300.0],["2015-10-21",15.49,15.6,15.17,15.4,209000.0],["2015-10-22",15.45,15.72,15.22,15.55,599800.0],["2015-10-23",15.6,15.786,15.0,15.28,119200.0],["2015-10-26",15.19,15.67,15.0,15.49,131800.0],["2015-10-27",15.4,15.46,14.88,15.28,322300.0],["2015-10-28",15.47,15.91,15.19,15.34,234100.0],["2015-10-29",15.24,15.97,15.24,15.92,249000.0],["2015-10-30",15.89,16.15,15.6,15.85,171900.0],["2015-11-02",15.91,16.31,15.61,16.2,236600.0],["2015-11-03",16.22,16.93,16.22,16.7,100500.0],["2015-11-04",16.67,16.68,16.21,16.46,158800.0],["2015-11-05",16.54,16.73,16.41,16.54,62800.0],["2015-11-06",16.43,17.25,16.33,17.1,161800.0],["2015-11-09",17.05,17.293,16.6,17.1,146100.0],["2015-11-10",17.06,17.18,16.69,17.0,116000.0],["2015-11-11",17.0,17.0,16.25,16.71,167500.0],["2015-11-12",16.59,17.1,16.5,16.98,121400.0],["2015-11-13",16.82,16.82,16.3,16.65,168700.0],["2015-11-16",16.57,17.395,16.57,17.39,88900.0],["2015-11-17",17.41,18.065,16.75,17.0,316400.0],["2015-11-18",16.96,17.5,16.81,17.26,203600.0],["2015-11-19",17.23,17.23,16.69,16.98,84200.0],["2015-11-20",17.09,17.49,17.09,17.25,178200.0],["2015-11-23",17.25,17.59,17.21,17.24,117700.0],["2015-11-24",17.13,17.47,16.87,17.23,194600.0],["2015-11-25",17.26,17.84,17.2,17.77,172800.0],["2015-11-27",17.8,18.195,17.43,18.04,124200.0],["2015-11-30",18.07,18.19,17.4,17.66,166800.0],["2015-12-01",17.68,17.68,17.22,17.24,78200.0],["2015-12-02",17.31,17.36,16.87,17.08,82300.0],["2015-12-03",17.08,17.25,16.57,16.7,82400.0],["2015-12-04",16.64,16.93,16.58,16.76,63400.0],["2015-12-07",16.8,16.94,16.04,16.17,119400.0],["2015-12-08",16.0,16.54,15.96,16.49,141300.0],["2015-12-09",16.43,16.76,16.05,16.51,317000.0],["2015-12-10",18.03,18.03,15.86,17.08,790600.0],["2015-12-11",17.59,17.74,16.68,17.31,602200.0],["2015-12-14",17.4,18.21,16.13,16.49,412400.0],["2015-12-15",16.49,16.78,15.93,16.66,295000.0],["2015-12-16",16.67,17.15,16.51,17.02,231900.0],["2015-12-17",17.02,17.31,16.72,16.94,405500.0],["2015-12-18",16.8,16.99,16.72,16.83,135700.0],["2015-12-21",16.85,17.07,16.34,16.69,216800.0],["2015-12-22",16.56,16.955,16.47,16.79,128800.0],["2015-12-23",16.8,17.3,16.75,17.21,172000.0],["2015-12-24",17.24,17.38,16.93,16.94,24800.0],["2015-12-28",16.89,16.99,16.54,16.75,123500.0],["2015-12-29",16.75,17.14,16.71,16.81,142400.0],["2015-12-30",16.82,17.01,16.61,17.0,168500.0],["2015-12-31",17.0,17.23,16.75,17.01,169100.0],["2016-01-04",16.73,17.39,16.13,17.33,285800.0],["2016-01-05",17.36,18.25,17.36,17.98,342000.0],["2016-01-06",18.19,19.07,17.8,18.6,485400.0],["2016-01-07",18.18,18.64,17.96,18.34,313900.0],["2016-01-08",18.51,18.76,18.08,18.16,336800.0],["2016-01-11",18.85,19.6,18.0,18.27,494800.0],["2016-01-12",18.77,19.2,17.44,17.5,832200.0],["2016-01-13",17.39,18.25,17.35,17.58,259400.0],["2016-01-14",17.64,18.03,17.19,17.73,685700.0],["2016-01-15",17.35,19.06,17.25,18.82,795800.0],["2016-01-19",19.12,19.55,18.38,18.8,655100.0],["2016-01-20",18.77,19.03,17.97,18.7,319700.0],["2016-01-21",18.6,19.29,18.48,18.72,269900.0],["2016-01-22",19.08,19.64,18.86,19.48,522800.0],["2016-01-25",19.31,19.84,18.97,19.77,323800.0],["2016-01-26",19.77,20.63,19.76,20.58,401100.0],["2016-01-27",20.5,21.01,20.19,20.77,381500.0],["2016-01-28",21.0,21.67,20.72,21.38,627100.0],["2016-01-29",21.45,22.53,21.411,22.35,760900.0],["2016-02-01",21.33,22.24,20.54,21.87,1085100.0],["2016-02-02",21.61,22.5,21.27,22.12,553600.0],["2016-02-03",22.2,22.34,21.01,21.11,415300.0],["2016-02-04",21.11,21.29,20.43,20.73,216200.0],["2016-02-05",20.87,21.4,20.4,20.87,554100.0],["2016-02-08",19.92,20.23,18.97,19.5,581500.0],["2016-02-09",19.26,19.81,18.99,19.21,290300.0],["2016-02-10",19.325,20.15,19.22,19.79,258600.0],["2016-02-11",19.25,20.52,19.25,19.82,214100.0],["2016-02-12",19.81,20.43,19.81,20.3,232600.0],["2016-02-16",20.42,21.76,20.42,21.26,259900.0],["2016-02-17",20.13,22.18,20.0,21.56,630200.0],["2016-02-18",21.89,22.22,20.47,20.89,727300.0],["2016-02-19",20.69,21.68,20.64,21.0,5021600.0],["2016-02-22",21.26,21.44,20.79,21.03,906700.0],["2016-02-23",21.0,21.3,20.2,20.36,726800.0],["2016-02-24",20.25,20.9,19.91,20.78,802800.0],["2016-02-25",20.98,21.275,20.65,20.7,471100.0],["2016-02-26",20.85,21.08,20.19,20.2,559200.0],["2016-02-29",20.21,20.57,19.81,20.2,476300.0],["2016-03-01",20.13,21.07,19.95,20.95,635200.0],["2016-03-02",20.84,20.91,20.22,20.41,249100.0],["2016-03-03",20.46,20.57,19.75,20.29,301600.0],["2016-03-04",20.22,20.88,19.93,20.7,309300.0],["2016-03-07",20.72,20.9,20.08,20.26,449600.0],["2016-03-08",20.25,20.57,20.03,20.18,293700.0],["2016-03-09",20.37,20.72,20.16,20.68,319000.0],["2016-03-10",20.83,21.69,20.39,21.26,548600.0],["2016-03-11",21.44,21.81,21.2,21.44,423100.0],["2016-03-14",21.49,22.0,21.35,21.49,343700.0],["2016-03-15",21.4,21.69,20.89,21.05,240400.0],["2016-03-16",21.0,21.69,20.94,21.6,220100.0],["2016-03-17",21.53,22.0,21.32,21.8,153200.0],["2016-03-18",21.93,23.63,21.93,23.31,1584300.0],["2016-03-21",23.71,23.89,23.01,23.66,581300.0],["2016-03-22",23.54,23.75,22.84,23.18,466100.0],["2016-03-23",23.09,23.23,22.65,22.68,293100.0],["2016-03-24",22.65,22.743,21.37,22.01,633500.0],["2016-03-28",22.03,22.63,21.97,22.5,210500.0],["2016-03-29",22.52,23.03,22.33,23.01,369700.0],["2016-03-30",23.25,23.295,22.68,23.09,223100.0],["2016-03-31",23.16,23.62,23.03,23.43,329700.0],["2016-04-01",23.34,24.0,23.11,23.91,504700.0],["2016-04-04",23.81,23.95,23.15,23.34,453700.0],["2016-04-05",23.22,23.245,22.12,22.49,519500.0],["2016-04-06",22.43,23.01,22.27,22.7,465400.0],["2016-04-07",24.87,25.99,24.01,25.04,2729500.0],["2016-04-08",25.08,25.63,24.26,25.2,887400.0],["2016-04-11",25.32,25.5,24.12,24.12,519200.0],["2016-04-12",24.0,25.88,23.63,25.74,1011300.0],["2016-04-13",26.0,26.47,25.62,26.14,408200.0],["2016-04-14",26.05,26.95,25.99,26.11,544100.0],["2016-04-15",26.24,26.77,25.99,26.67,348200.0],["2016-04-18",26.05,27.35,26.05,27.25,544900.0],["2016-04-19",27.45,28.27,27.21,27.65,812200.0],["2016-04-20",27.84,28.04,26.64,27.06,521200.0],["2016-04-21",27.17,27.44,26.9,27.13,322300.0],["2016-04-22",27.14,27.32,26.96,27.21,288300.0],["2016-04-25",27.21,27.515,26.95,27.01,378900.0],["2016-04-26",27.16,27.36,26.46,27.23,163000.0],["2016-04-27",27.2,27.78,26.7,27.68,163800.0],["2016-04-28",27.72,28.72,26.23,26.72,426900.0],["2016-04-29",26.69,26.91,26.36,26.45,301200.0],["2016-05-02",26.0,26.0,24.76,25.78,722600.0],["2016-05-03",25.73,26.68,25.271,26.26,310300.0],["2016-05-04",26.12,26.26,25.52,25.87,368600.0],["2016-05-05",26.0,26.0,24.79,24.8,404300.0],["2016-05-06",24.88,25.67,24.765,25.33,297600.0],["2016-05-09",25.42,25.74,25.11,25.41,289600.0],["2016-05-10",25.56,25.635,25.14,25.28,276800.0],["2016-05-11",25.06,25.28,24.5,24.53,331600.0],["2016-05-12",24.54,24.88,24.27,24.45,238200.0],["2016-05-13",24.4,24.56,23.73,23.89,432200.0],["2016-05-16",23.75,24.32,23.74,23.96,260500.0],["2016-05-17",23.76,24.16,23.21,23.34,286900.0],["2016-05-18",23.32,23.405,22.81,23.09,268700.0],["2016-05-19",23.1,23.91,22.94,23.45,273200.0],["2016-05-20",23.65,24.24,23.12,23.22,255600.0],["2016-05-23",23.14,23.81,23.05,23.24,335800.0],["2016-05-24",23.37,23.62,23.17,23.43,238000.0],["2016-05-25",23.56,23.86,23.26,23.61,340000.0],["2016-05-26",23.81,25.73,23.81,25.33,604300.0],["2016-05-27",25.44,25.71,24.81,25.6,497200.0],["2016-05-31",25.91,26.55,24.75,25.07,1224500.0],["2016-06-01",24.97,26.4,24.94,26.21,1559200.0],["2016-06-02",25.75,25.88,24.22,25.0,1710900.0],["2016-06-03",25.1,25.653,24.775,25.52,512400.0],["2016-06-06",24.1,25.6,24.04,25.47,996300.0],["2016-06-07",25.31,25.5,24.5,24.66,9145200.0],["2016-06-08",24.7,24.99,24.5,24.53,1414300.0],["2016-06-09",24.56,25.3,24.5,25.16,1460100.0],["2016-06-10",25.06,25.13,24.45,24.62,1139300.0],["2016-06-13",24.39,24.65,23.68,23.94,1230800.0],["2016-06-14",23.94,23.96,22.66,23.16,1658400.0],["2016-06-15",23.16,24.28,23.09,23.78,1202700.0],["2016-06-16",23.87,23.875,22.52,23.26,1336000.0],["2016-06-17",23.33,23.59,23.02,23.33,1227700.0],["2016-06-20",23.45,24.27,23.36,24.07,771200.0],["2016-06-21",24.06,24.24,23.42,23.57,719300.0],["2016-06-22",23.49,23.845,23.47,23.7,676600.0],["2016-06-23",23.77,24.5,23.67,24.42,998300.0],["2016-06-24",23.21,24.08,23.05,23.67,2283400.0],["2016-06-27",23.45,23.45,22.25,23.18,979500.0],["2016-06-28",23.45,24.01,23.16,23.97,785800.0],["2016-06-29",24.07,24.805,23.95,24.69,757700.0],["2016-06-30",24.63,24.98,24.167,24.89,629300.0],["2016-07-01",24.77,24.99,24.52,24.81,388800.0],["2016-07-05",24.69,24.87,23.75,23.87,365800.0],["2016-07-06",23.6,24.38,23.5,24.13,521500.0],["2016-07-07",24.24,24.34,23.87,24.06,413800.0],["2016-07-08",24.24,24.83,24.0,24.74,548200.0],["2016-07-11",24.89,25.39,24.74,25.19,747300.0],["2016-07-12",25.41,25.44,24.95,25.12,781800.0],["2016-07-13",25.14,25.17,24.25,24.31,402500.0],["2016-07-14",24.63,24.78,24.0,24.54,544200.0],["2016-07-15",24.69,24.83,24.37,24.76,450300.0],["2016-07-18",24.8,25.83,24.67,25.7,929200.0],["2016-07-19",25.84,26.83,25.79,26.15,1046100.0],["2016-07-20",26.13,26.33,25.96,26.04,400600.0],["2016-07-21",26.0,26.085,25.36,25.66,393100.0],["2016-07-22",25.68,25.99,25.44,25.745,290400.0],["2016-07-25",25.84,26.02,25.1,25.93,585900.0],["2016-07-26",25.91,26.419,25.53,25.93,501200.0],["2016-07-27",25.93,26.0,25.55,25.72,544500.0],["2016-07-28",25.77,25.77,25.21,25.58,238600.0],["2016-07-29",25.66,26.35,25.425,26.14,364000.0],["2016-08-01",26.23,27.37,25.75,27.2,1654100.0],["2016-08-02",27.37,27.489,25.243,25.91,1497200.0],["2016-08-03",25.72,26.41,24.7,26.36,650200.0],["2016-08-04",26.4,26.8,26.19,26.53,349600.0],["2016-08-05",26.57,27.0,26.57,26.89,300900.0],["2016-08-08",27.02,27.17,26.76,27.16,465600.0],["2016-08-09",27.17,27.26,26.75,26.9,442200.0],["2016-08-10",26.88,27.36,26.87,27.01,392300.0],["2016-08-11",27.38,27.52,27.02,27.48,451600.0],["2016-08-12",27.62,27.981,27.22,27.75,564500.0],["2016-08-15",27.91,28.0,27.19,27.29,250900.0],["2016-08-16",27.26,27.45,26.77,26.86,380100.0],["2016-08-17",26.67,27.16,26.28,26.98,332600.0],["2016-08-18",27.09,27.84,26.9,27.8,543600.0],["2016-08-19",27.91,27.94,27.583,27.72,344200.0],["2016-08-22",27.83,28.0,27.33,27.4,305800.0],["2016-08-23",27.54,28.29,27.54,28.12,683200.0],["2016-08-24",28.14,28.33,27.87,27.92,232700.0],["2016-08-25",27.71,27.74,26.5,26.7,714000.0],["2016-08-26",26.5,26.985,26.051,26.42,503500.0],["2016-08-29",26.9,26.9,25.97,26.08,499800.0],["2016-08-30",25.97,26.1,25.31,25.72,1038600.0],["2016-08-31",25.73,26.26,25.23,25.42,1196400.0],["2016-09-01",28.37,28.6,26.72,27.66,4100900.0],["2016-09-02",27.7,27.87,26.97,27.48,598000.0],["2016-09-06",27.76,27.98,26.96,27.21,527500.0],["2016-09-07",26.88,26.9,26.01,26.34,6843300.0],["2016-09-08",26.14,26.5,26.09,26.2,1678800.0],["2016-09-09",26.04,26.26,24.86,25.17,1561600.0],["2016-09-12",25.47,25.829,25.26,25.69,1608100.0],["2016-09-13",25.54,25.729,24.62,25.23,1353500.0],["2016-09-14",25.34,25.49,24.47,24.55,1165600.0],["2016-09-15",24.6,24.93,24.12,24.83,911800.0],["2016-09-16",24.74,24.83,24.2,24.79,1120400.0],["2016-09-19",24.83,25.21,24.8,25.09,707500.0],["2016-09-20",25.39,25.79,25.28,25.6,938200.0],["2016-09-21",25.58,26.41,25.57,26.39,916600.0],["2016-09-22",26.49,26.5,25.97,26.18,666600.0],["2016-09-23",26.01,26.28,25.82,26.0,988800.0],["2016-09-26",25.63,26.165,25.63,25.99,478900.0],["2016-09-27",26.01,26.49,25.975,26.13,409600.0],["2016-09-28",26.14,26.225,25.86,26.11,453300.0],["2016-09-29",26.13,26.13,25.87,25.95,623200.0],["2016-09-30",26.01,26.38,25.92,26.21,642400.0],["2016-10-03",26.21,26.47,25.98,26.32,587200.0],["2016-10-04",27.5,27.55,27.26,27.33,2794500.0],["2016-10-05",27.39,27.44,26.79,27.09,7542200.0],["2016-10-06",26.9,27.09,26.46,26.9,1306900.0],["2016-10-07",26.91,27.26,26.725,27.2,864100.0],["2016-10-10",27.22,27.35,26.98,27.21,780200.0],["2016-10-11",27.01,27.05,26.53,26.65,738300.0],["2016-10-12",26.59,27.05,26.59,26.95,441600.0],["2016-10-13",26.67,26.71,26.36,26.44,481000.0],["2016-10-14",26.87,27.09,26.52,26.79,627700.0],["2016-10-17",26.66,26.885,26.535,26.88,492100.0],["2016-10-18",27.0,27.62,26.965,27.17,687400.0],["2016-10-19",27.13,27.57,26.97,27.55,493400.0],["2016-10-20",27.37,27.66,27.17,27.42,282900.0],["2016-10-21",27.38,27.38,27.09,27.16,375600.0],["2016-10-24",27.31,27.69,27.19,27.64,308600.0],["2016-10-25",27.66,27.66,27.06,27.13,334400.0],["2016-10-26",27.08,27.22,26.68,26.79,435500.0],["2016-10-27",26.86,26.885,26.41,26.58,487000.0],["2016-10-28",26.49,27.22,26.49,27.05,594700.0],["2016-10-31",27.0,27.4,26.85,27.35,374200.0],["2016-11-01",27.35,27.4,26.5,26.55,425100.0],["2016-11-02",26.6,26.9,26.25,26.65,413500.0],["2016-11-03",26.7,26.7,25.75,25.8,497400.0],["2016-11-04",25.75,26.45,25.65,26.15,369400.0],["2016-11-07",26.35,26.65,26.05,26.55,683000.0],["2016-11-08",26.45,27.1,26.3,26.8,285600.0],["2016-11-09",26.4,28.15,25.755,28.1,522400.0],["2016-11-10",28.25,29.75,28.2,28.85,1356000.0],["2016-11-11",28.85,29.8,28.35,29.6,744400.0],["2016-11-14",30.1,31.6,30.05,30.55,1064200.0],["2016-11-15",30.6,30.7,29.6,29.85,811100.0],["2016-11-16",29.85,30.45,29.55,30.4,544200.0],["2016-11-17",30.35,31.1,30.3,31.0,430500.0],["2016-11-18",31.05,31.2,30.65,30.8,546100.0],["2016-11-21",31.0,31.3,30.85,31.15,500500.0],["2016-11-22",31.5,32.4,31.2,32.3,866300.0],["2016-11-23",32.45,32.675,31.9,32.0,728500.0],["2016-11-25",32.2,32.2,31.45,31.8,303900.0],["2016-11-28",31.8,32.05,30.95,31.0,533300.0],["2016-11-29",30.85,31.4,30.75,30.75,618000.0],["2016-11-30",30.85,31.544,29.75,30.05,844800.0],["2016-12-01",29.95,30.175,28.85,29.45,900600.0],["2016-12-02",29.55,30.9,29.5,30.65,463200.0],["2016-12-05",31.1,31.6,30.75,31.45,570400.0],["2016-12-06",31.6,31.6,30.65,31.5,448900.0],["2016-12-07",31.4,32.75,31.25,31.85,1380500.0],["2016-12-08",31.0,31.825,29.055,31.25,2682800.0],["2016-12-09",31.35,31.45,30.45,30.85,1062600.0],["2016-12-12",30.55,30.75,29.75,29.75,1052200.0],["2016-12-13",29.85,30.25,29.6,29.85,705200.0],["2016-12-14",29.85,29.85,29.305,29.8,693900.0],["2016-12-15",29.85,30.8,29.4,30.25,840600.0],["2016-12-16",30.15,30.35,29.6,29.9,1670100.0],["2016-12-19",29.75,30.7,29.55,30.1,675400.0],["2016-12-20",30.1,30.55,30.1,30.55,283800.0],["2016-12-21",30.55,30.75,30.2,30.2,201400.0],["2016-12-22",30.25,30.55,29.6,29.6,859700.0],["2016-12-23",29.7,30.0,29.5,29.9,460100.0],["2016-12-27",29.85,30.25,29.75,30.2,480800.0],["2016-12-28",30.2,30.4,29.1,29.15,387100.0],["2016-12-29",29.1,29.65,28.8,28.9,323700.0],["2016-12-30",29.0,29.04,28.425,28.45,374800.0],["2017-01-03",28.65,29.025,28.1,28.45,519500.0],["2017-01-04",28.2,29.45,28.0,29.4,726000.0],["2017-01-05",28.95,29.0,27.8,28.3,796000.0],["2017-01-06",28.35,28.45,27.75,27.85,500500.0],["2017-01-09",28.45,29.35,28.15,29.25,940300.0],["2017-01-10",29.3,30.4,29.25,30.25,926700.0],["2017-01-11",30.15,31.1,30.0,30.5,743900.0],["2017-01-12",30.3,31.0,30.2,30.85,525800.0],["2017-01-13",30.9,30.95,30.25,30.6,780400.0],["2017-01-17",30.65,31.9,30.65,31.15,827500.0],["2017-01-18",31.1,31.65,30.65,31.25,639700.0],["2017-01-19",31.25,31.75,31.0,31.4,741700.0],["2017-01-20",31.4,31.75,31.3,31.65,459700.0],["2017-01-23",31.6,31.65,31.2,31.25,489100.0],["2017-01-24",31.35,31.5,30.625,31.1,695600.0],["2017-01-25",31.15,31.375,30.6,30.7,615300.0],["2017-01-26",30.6,30.7,30.0,30.05,482300.0],["2017-01-27",30.0,30.175,29.3,29.35,610400.0],["2017-01-30",29.2,30.15,28.9,30.0,401200.0],["2017-01-31",29.9,30.6,29.4,30.55,493000.0],["2017-02-01",30.55,30.9,30.25,30.65,436500.0],["2017-02-02",30.85,31.45,30.65,31.2,585200.0],["2017-02-03",31.2,32.8,31.075,32.15,980800.0],["2017-02-06",32.05,32.12,30.975,31.15,475900.0],["2017-02-07",31.1,31.375,30.85,31.0,324500.0],["2017-02-08",31.05,31.75,30.75,31.65,461800.0],["2017-02-09",31.6,32.572,31.6,32.15,1067900.0],["2017-02-10",32.25,32.55,31.9,32.25,319300.0],["2017-02-13",32.35,32.55,31.625,31.65,271600.0],["2017-02-14",31.6,32.9,31.6,32.65,492800.0],["2017-02-15",32.6,32.75,32.341,32.5,418500.0],["2017-02-16",32.4,32.75,32.15,32.55,382400.0],["2017-02-17",32.6,32.675,32.0,32.55,400100.0],["2017-02-21",32.6,33.45,32.41,32.65,625900.0],["2017-02-22",32.65,32.7,31.95,32.3,328900.0],["2017-02-23",32.3,32.6,30.95,30.95,561700.0],["2017-02-24",30.8,32.45,30.55,32.15,701500.0],["2017-02-27",32.15,32.65,32.0,32.4,514200.0],["2017-02-28",32.2,32.4,31.35,31.35,560800.0],["2017-03-01",31.75,31.95,31.095,31.85,406400.0],["2017-03-02",31.9,32.4,31.725,32.05,233200.0],["2017-03-03",32.05,32.35,31.4,31.7,454100.0],["2017-03-06",31.45,31.55,30.95,31.35,365300.0],["2017-03-07",31.3,31.65,30.75,31.05,477100.0],["2017-03-08",31.15,32.0,30.943,31.8,301300.0],["2017-03-09",31.8,31.95,31.4,31.8,545900.0],["2017-03-10",31.95,32.04,31.0,31.2,288900.0],["2017-03-13",31.2,31.7,31.0,31.5,253700.0],["2017-03-14",31.25,31.75,31.178,31.55,178800.0],["2017-03-15",31.65,31.925,31.25,31.75,334500.0],["2017-03-16",31.8,32.45,31.65,32.25,404300.0],["2017-03-17",32.25,32.65,31.95,32.5,798000.0],["2017-03-20",32.55,32.6,32.05,32.35,254200.0],["2017-03-21",32.55,32.55,31.25,31.65,445600.0],["2017-03-22",31.55,32.25,31.3,32.2,307000.0],["2017-03-23",32.4,33.0,32.2,32.6,377200.0],["2017-03-24",32.6,32.9,32.15,32.45,425600.0],["2017-03-27",32.2,33.49,32.2,32.95,834400.0],["2017-03-28",32.95,33.5,32.95,33.1,1477000.0],["2017-03-29",34.0,35.8,32.35,33.2,2986600.0],["2017-03-30",33.15,34.15,33.01,34.0,942500.0],["2017-03-31",34.0,34.25,33.4,33.5,625300.0],["2017-04-03",33.65,33.671,32.55,33.35,620700.0],["2017-04-04",33.3,33.7,32.75,33.3,415000.0],["2017-04-05",33.35,33.8,32.625,32.85,485500.0],["2017-04-06",32.85,33.75,32.85,33.35,430700.0],["2017-04-07",33.2,34.1,33.2,33.6,359300.0],["2017-04-10",33.65,34.65,33.525,33.95,512600.0],["2017-04-11",34.0,34.4,33.5,34.3,406400.0],["2017-04-12",34.2,34.3,33.475,33.7,286600.0],["2017-04-13",33.6,34.0,33.225,33.3,353000.0],["2017-04-17",33.6,35.1,33.5,34.9,1302900.0],["2017-04-18",34.75,35.45,34.4,35.4,1336600.0],["2017-04-19",35.45,36.1,35.3,35.55,1009100.0],["2017-04-20",35.7,36.75,35.65,36.7,908700.0],["2017-04-21",36.7,37.35,36.599,36.95,740700.0],["2017-04-24",37.5,37.7,36.575,37.5,576300.0],["2017-04-25",37.75,37.95,37.025,37.65,496900.0],["2017-04-26",37.8,38.875,37.7,38.45,715200.0],["2017-04-27",38.5,38.6,37.75,37.9,414400.0],["2017-04-28",37.95,38.4,37.55,38.3,329500.0],["2017-05-01",38.35,38.35,37.85,38.0,569800.0],["2017-05-02",38.0,39.1,37.875,39.05,554000.0],["2017-05-03",38.75,39.575,38.75,39.5,595600.0],["2017-05-04",39.6,39.8,39.35,39.65,539800.0],["2017-05-05",40.1,41.0,39.7,41.0,871500.0],["2017-05-08",41.05,41.3,39.95,40.1,752200.0],["2017-05-09",40.1,40.5,39.15,39.45,658600.0],["2017-05-10",39.3,40.15,39.05,40.0,468700.0],["2017-05-11",39.75,40.05,39.175,39.75,523300.0],["2017-05-12",39.5,39.55,38.3,39.45,658400.0],["2017-05-15",39.35,39.775,38.9,38.925,527300.0],["2017-05-16",38.9,38.95,37.6,38.65,768400.0],["2017-05-17",38.35,39.55,37.7,38.95,704700.0],["2017-05-18",38.85,39.95,38.85,39.5,492100.0],["2017-05-19",39.6,40.825,39.45,40.45,555100.0],["2017-05-22",40.8,41.275,40.5,41.0,409300.0],["2017-05-23",41.0,41.35,40.6,41.1,364400.0],["2017-05-24",40.9,41.25,40.65,40.9,500800.0],["2017-05-25",41.1,42.05,40.9,41.85,554600.0],["2017-05-26",41.9,42.6,41.35,41.7,703600.0],["2017-05-30",40.8,41.375,39.01,41.1,565700.0],["2017-05-31",41.15,41.425,39.95,41.15,994300.0],["2017-06-01",41.0,44.0,39.95,43.65,1527700.0],["2017-06-02",43.4,44.075,42.65,42.9,687300.0],["2017-06-05",42.7,43.0,42.05,42.9,498900.0],["2017-06-06",42.8,42.8,42.15,42.35,524700.0],["2017-06-07",42.6,43.0,42.05,42.85,578200.0],["2017-06-08",42.95,43.35,42.5,43.1,713100.0],["2017-06-09",43.2,43.5,42.875,43.25,699600.0],["2017-06-12",43.25,43.65,41.2,41.5,1051300.0],["2017-06-13",42.1,42.6,41.8,41.9,849700.0],["2017-06-14",41.85,42.15,41.55,41.8,565100.0],["2017-06-15",41.5,41.725,40.6,40.9,467900.0],["2017-06-16",40.45,41.2,40.0,40.95,1149400.0],["2017-06-19",41.2,41.95,40.35,41.65,628500.0],["2017-06-20",41.65,41.7,40.5,40.55,447100.0],["2017-06-21",40.6,41.45,40.0,40.25,766500.0],["2017-06-22",40.15,40.4,38.45,39.3,1315900.0],["2017-06-23",39.4,39.65,38.55,39.15,4555300.0],["2017-06-26",39.1,40.4,39.1,39.85,646900.0],["2017-06-27",39.85,41.15,39.85,41.1,923900.0],["2017-06-28",41.2,41.7,40.925,41.6,671700.0],["2017-06-29",41.7,42.3,41.15,41.55,594500.0],["2017-06-30",41.5,42.7,41.15,42.6,742400.0],["2017-07-03",42.85,42.9,42.2,42.6,338900.0],["2017-07-05",42.6,42.8,41.8,42.05,657600.0],["2017-07-06",41.75,41.99,40.9,41.15,569600.0],["2017-07-07",41.15,42.75,41.0,42.6,726800.0],["2017-07-10",42.5,42.5,40.95,41.05,961300.0],["2017-07-11",41.15,42.3,41.05,42.3,827200.0],["2017-07-12",42.8,43.2,41.4,42.2,778200.0],["2017-07-13",42.4,43.1,42.0,43.0,509700.0],["2017-07-14",43.1,43.4,42.7,43.25,452800.0],["2017-07-17",43.4,44.3,43.0,44.1,618800.0],["2017-07-18",44.1,44.675,43.85,44.2,732800.0],["2017-07-19",44.35,44.65,43.05,43.05,579600.0],["2017-07-20",43.1,44.15,42.8,43.6,350600.0],["2017-07-21",43.75,44.0,43.175,43.85,472300.0],["2017-07-24",43.8,44.05,43.675,43.75,396200.0],["2017-07-25",44.05,44.3,43.425,44.25,415000.0],["2017-07-26",44.4,44.4,43.725,44.1,528400.0],["2017-07-27",44.25,45.0,44.0,44.8,604400.0],["2017-07-28",44.65,45.55,44.35,45.4,382600.0],["2017-07-31",45.6,45.94,44.55,44.7,432900.0],["2017-08-01",46.075,46.075,44.15,44.45,451800.0],["2017-08-02",44.35,44.65,43.55,43.95,479400.0],["2017-08-03",44.0,45.1,44.0,45.05,382700.0],["2017-08-04",45.15,45.6,45.0,45.35,296200.0],["2017-08-07",45.55,45.9,44.95,45.05,754500.0],["2017-08-08",45.05,45.6,44.5,44.85,540800.0],["2017-08-09",44.5,44.95,43.85,44.2,523500.0],["2017-08-10",43.9,44.45,42.9,43.45,494500.0],["2017-08-11",43.45,44.85,42.805,44.75,423900.0],["2017-08-14",45.05,45.55,44.825,45.0,437600.0],["2017-08-15",44.85,45.2,43.52,43.65,441300.0],["2017-08-16",44.05,44.55,44.0,44.15,416800.0],["2017-08-17",43.85,44.35,43.1,43.15,425400.0],["2017-08-18",43.0,44.5,43.0,44.35,505100.0],["2017-08-21",44.2,44.25,43.45,43.5,453200.0],["2017-08-22",43.45,43.85,43.24,43.5,874700.0],["2017-08-23",43.35,44.4,43.05,44.05,668300.0],["2017-08-24",44.6,45.2,43.4,43.55,589300.0],["2017-08-25",43.65,44.0,43.1,43.7,839200.0],["2017-08-28",43.95,44.131,43.5,43.85,870400.0],["2017-08-29",43.55,43.95,43.1,43.3,948400.0],["2017-08-30",43.1,43.9,41.5,42.7,1327300.0],["2017-08-31",42.75,42.95,41.305,41.85,777500.0],["2017-09-01",42.0,43.0,41.85,42.7,513000.0],["2017-09-05",42.65,43.8,42.6,43.35,646500.0],["2017-09-06",43.55,43.85,42.8,43.35,528600.0],["2017-09-07",43.45,44.15,43.25,44.15,358700.0],["2017-09-08",43.95,45.35,43.8,45.2,693900.0],["2017-09-11",45.4,45.5,44.95,45.05,572900.0],["2017-09-12",45.05,45.95,44.8,45.9,507500.0],["2017-09-13",45.95,46.0,45.15,45.75,385800.0],["2017-09-14",45.8,45.8,45.05,45.3,332100.0],["2017-09-15",45.45,45.95,44.95,45.85,679200.0],["2017-09-18",45.9,46.25,45.5,46.0,667700.0],["2017-09-19",46.0,46.15,45.85,46.05,768100.0],["2017-09-20",46.0,46.0,45.4,45.7,403900.0],["2017-09-21",45.85,45.85,45.2,45.6,219500.0],["2017-09-22",45.6,46.025,45.05,45.8,495500.0],["2017-09-25",45.5,45.75,44.875,45.05,859700.0],["2017-09-26",45.2,45.4,43.9,44.6,553400.0],["2017-09-27",44.7,46.0,44.6,45.95,594100.0],["2017-09-28",45.65,46.0,44.9,45.8,576300.0],["2017-09-29",45.65,46.7,45.549,46.4,679000.0],["2017-10-02",46.4,46.4,45.7,46.1,521500.0],["2017-10-03",46.2,46.82,45.95,46.3,407800.0],["2017-10-04",46.25,46.75,46.1,46.75,292600.0],["2017-10-05",46.85,46.9,46.35,46.6,421200.0],["2017-10-06",46.6,46.6,45.4,45.65,686600.0],["2017-10-09",45.5,45.6,45.0,45.3,313400.0],["2017-10-10",45.35,45.75,45.0,45.25,285600.0],["2017-10-11",45.35,45.8,45.3,45.45,267300.0],["2017-10-12",45.5,45.5,44.65,45.2,367600.0],["2017-10-13",45.25,45.725,45.05,45.3,225000.0],["2017-10-16",45.25,45.4,44.8,45.3,218100.0],["2017-10-17",45.35,45.4,44.95,44.95,217000.0],["2017-10-18",44.8,45.25,44.65,44.9,375700.0],["2017-10-19",44.55,44.65,44.0,44.4,412400.0],["2017-10-20",44.9,45.35,44.7,45.1,348200.0],["2017-10-23",45.15,46.35,45.15,46.0,435000.0],["2017-10-24",46.3,46.3,44.85,45.35,422200.0],["2017-10-25",45.3,45.85,44.4,45.0,508600.0],["2017-10-26",45.1,46.5,44.775,46.45,349800.0],["2017-10-27",46.1,46.875,45.5,46.85,429100.0],["2017-10-30",46.55,46.55,43.4,43.45,777100.0],["2017-10-31",43.7,45.125,43.7,44.65,495200.0],["2017-11-01",45.35,45.6,43.45,43.9,358700.0],["2017-11-02",44.0,44.7,43.5,44.65,312300.0],["2017-11-03",44.4,45.1,44.175,44.5,458600.0],["2017-11-06",44.35,44.85,43.95,44.2,384200.0],["2017-11-07",44.2,44.25,43.1,43.4,354100.0],["2017-11-08",43.2,43.65,42.66,43.35,310900.0],["2017-11-09",42.85,43.6,42.85,43.55,422000.0],["2017-11-10",43.55,45.0,43.55,44.95,324200.0],["2017-11-13",44.95,45.35,44.5,45.15,372700.0],["2017-11-14",44.75,45.0,43.5,43.95,380200.0],["2017-11-15",43.3,44.0,43.05,43.3,323200.0],["2017-11-16",43.6,44.95,43.3,44.9,361200.0],["2017-11-17",44.35,46.3,42.36,46.0,603500.0],["2017-11-20",46.0,46.775,45.35,46.65,639600.0],["2017-11-21",46.9,47.2,45.798,47.0,875900.0],["2017-11-22",47.3,47.5,46.5,46.85,377700.0],["2017-11-24",47.0,47.2,46.35,46.4,198700.0],["2017-11-27",46.55,47.15,46.0,46.4,323900.0],["2017-11-28",46.35,47.15,46.05,47.1,496900.0],["2017-11-29",47.0,47.7,46.85,47.35,463200.0],["2017-11-30",47.35,48.1,47.0,47.45,422000.0],["2017-12-01",47.5,47.5,45.15,47.5,789700.0],["2017-12-04",48.0,49.75,47.7,49.6,1117100.0],["2017-12-05",50.4,51.4,49.75,50.7,765500.0],["2017-12-06",50.6,51.525,49.85,51.0,962000.0],["2017-12-07",48.3,50.6,48.15,48.75,1389300.0],["2017-12-08",49.15,50.0,49.025,49.85,747000.0],["2017-12-11",50.1,50.6,49.025,49.9,558600.0],["2017-12-12",50.0,50.1,47.95,48.0,587500.0],["2017-12-13",48.05,49.2,47.755,48.625,480200.0],["2017-12-14",48.75,49.9,48.4,48.8,528800.0],["2017-12-15",48.9,50.15,48.9,50.0,881600.0],["2017-12-18",50.2,53.25,50.2,52.5,1127900.0],["2017-12-19",52.9,53.1,51.45,52.35,718200.0],["2017-12-20",52.9,53.2,52.55,52.6,451900.0],["2017-12-21",52.9,53.5,52.45,52.7,366100.0],["2017-12-22",52.85,53.345,52.65,53.2,305200.0],["2017-12-26",53.2,53.85,53.15,53.45,192800.0],["2017-12-27",53.5,54.3,53.0,53.25,251800.0],["2017-12-28",53.25,53.875,53.0,53.6,308600.0],["2017-12-29",53.95,54.25,53.2,53.25,341400.0],["2018-01-02",53.2,53.25,51.5,51.95,919400.0],["2018-01-03",52.05,53.25,51.9,52.8,831800.0],["2018-01-04",52.85,53.0,50.15,52.1,899900.0],["2018-01-05",52.55,53.65,51.35,53.5,899900.0],["2018-01-08",53.6,53.7,50.75,50.85,943500.0],["2018-01-09",51.0,51.25,50.2,51.0,1019100.0],["2018-01-10",51.05,51.9,50.7,51.85,576400.0],["2018-01-11",51.9,54.1,51.55,54.0,672500.0],["2018-01-12",54.15,56.65,54.15,55.5,695400.0],["2018-01-16",55.85,56.1,53.925,54.65,688100.0],["2018-01-17",55.0,55.1,54.05,54.6,583600.0],["2018-01-18",54.7,55.227,54.5,55.05,332300.0],["2018-01-19",54.95,56.65,54.875,56.6,474400.0],["2018-01-22",56.5,57.9,55.505,57.85,849100.0],["2018-01-23",57.6,58.0,56.85,57.25,441100.0],["2018-01-24",57.45,57.625,55.85,56.4,515000.0],["2018-01-25",56.7,57.25,56.1,57.0,426400.0],["2018-01-26",57.15,58.1,56.8,57.95,358100.0],["2018-01-29",58.0,58.5,57.35,58.3,577200.0],["2018-01-30",58.0,58.4,55.7,55.75,691400.0],["2018-01-31",55.9,56.7,55.0,55.55,520600.0],["2018-02-01",55.1,55.95,54.25,55.25,470300.0],["2018-02-02",54.95,55.25,53.3,53.75,464800.0],["2018-02-05",53.25,54.9,52.6,52.65,537800.0],["2018-02-06",51.2,55.7,50.651,55.25,764300.0],["2018-02-07",55.25,56.4,54.25,55.8,574000.0],["2018-02-08",55.95,55.99,53.6,53.65,471200.0],["2018-02-09",53.9,54.8,50.9,54.2,773200.0],["2018-02-12",54.8,55.55,53.95,55.0,501400.0],["2018-02-13",54.55,55.45,54.45,54.8,326600.0],["2018-02-14",54.15,56.6,54.15,56.15,306700.0],["2018-02-15",56.35,57.15,55.3,56.9,243100.0],["2018-02-16",57.05,57.4,56.2,56.55,343000.0],["2018-02-20",56.15,56.55,54.609,55.0,380900.0],["2018-02-21",55.2,57.4,54.8,56.7,963400.0],["2018-02-22",56.7,58.3,56.7,57.85,273000.0],["2018-02-23",58.2,59.3,57.7,59.25,341300.0],["2018-02-26",59.35,60.49,59.15,60.3,463000.0],["2018-02-27",60.45,61.25,59.5,59.5,410400.0],["2018-02-28",59.9,60.575,59.1,59.35,362300.0],["2018-03-01",59.3,59.8,57.7,59.4,302200.0],["2018-03-02",58.75,61.275,58.575,61.05,406800.0],["2018-03-05",60.65,61.025,59.1,59.6,503600.0],["2018-03-06",60.05,62.05,59.45,61.95,478700.0],["2018-03-07",60.55,61.15,59.35,60.1,620600.0],["2018-03-08",60.45,60.825,58.5,58.7,466700.0],["2018-03-09",58.15,59.8,54.435,59.65,470000.0],["2018-03-12",59.6,60.05,58.5,59.15,381200.0],["2018-03-13",59.6,60.1,59.3,59.5,306000.0],["2018-03-14",59.7,60.2,58.05,58.8,413000.0],["2018-03-15",59.1,59.9,58.95,59.8,649800.0],["2018-03-16",60.0,61.3,59.95,61.15,938300.0],["2018-03-19",61.2,61.3,59.35,59.9,442400.0],["2018-03-20",59.65,60.5,58.76,59.85,391600.0],["2018-03-21",60.05,61.2,59.9,60.0,422600.0],["2018-03-22",59.05,59.8,58.1,58.2,322700.0],["2018-03-23",58.6,59.05,58.0,58.25,470100.0],["2018-03-26",59.4,60.35,58.9,60.3,500800.0],["2018-03-27",60.25,60.4,57.8,58.45,514500.0],["2018-03-28",59.0,59.8,58.1,58.9,573100.0],["2018-03-29",59.1,60.85,59.1,60.3,634900.0],["2018-04-02",60.1,60.3,58.45,59.2,507400.0],["2018-04-03",59.45,59.95,58.46,59.0,670400.0],["2018-04-04",58.35,60.75,58.35,60.45,1437500.0],["2018-04-05",58.0,60.075,54.7,59.45,4832500.0],["2018-04-06",59.15,60.45,57.95,58.95,1211600.0],["2018-04-09",59.65,60.85,59.35,60.0,769700.0],["2018-04-10",60.6,62.55,59.85,62.05,1022800.0],["2018-04-11",62.1,63.75,61.55,62.05,1091500.0],["2018-04-12",62.2,63.35,61.55,61.6,633800.0],["2018-04-13",61.7,62.35,59.75,60.2,622300.0],["2018-04-16",60.55,61.85,60.2,61.8,753600.0],["2018-04-17",62.45,62.9,62.0,62.6,606300.0],["2018-04-18",63.05,64.45,62.75,63.6,948100.0],["2018-04-19",63.3,63.5,61.75,62.8,395000.0],["2018-04-20",62.35,63.2,61.8,62.0,858300.0],["2018-04-23",62.0,62.25,60.775,62.25,652400.0],["2018-04-24",61.8,62.5,60.85,61.75,901600.0],["2018-04-25",61.95,61.95,60.65,60.9,469700.0],["2018-04-26",61.2,62.4,60.65,62.2,484600.0],["2018-04-27",62.3,63.05,61.97,62.75,443800.0],["2018-04-30",62.95,63.7,61.85,62.2,464500.0],["2018-05-01",62.2,62.65,61.15,62.5,338000.0],["2018-05-02",62.3,63.25,61.475,63.05,308900.0],["2018-05-03",62.95,63.35,62.4,63.0,372100.0],["2018-05-04",62.95,63.5,62.1,62.9,469900.0],["2018-05-07",63.3,63.45,62.0,62.6,347200.0],["2018-05-08",62.6,63.26,62.3,62.95,484100.0],["2018-05-09",63.2,64.25,62.5,63.85,465800.0],["2018-05-10",64.0,65.05,63.4,65.05,600500.0],["2018-05-11",65.15,66.5,64.85,66.3,609300.0],["2018-05-14",66.3,67.0,66.1,66.6,587700.0],["2018-05-15",66.15,68.45,66.005,68.35,637000.0],["2018-05-16",69.05,70.75,68.85,69.25,937300.0],["2018-05-17",69.3,69.925,69.1,69.65,446000.0],["2018-05-18",69.55,70.2,68.965,70.0,421600.0],["2018-05-21",70.6,71.35,70.11,70.95,383300.0],["2018-05-22",71.3,71.45,68.9,68.9,602800.0],["2018-05-23",68.5,69.9,68.027,68.9,413400.0],["2018-05-24",68.65,70.05,68.4,70.0,365000.0],["2018-05-25",70.0,70.4,69.6,70.35,344400.0],["2018-05-29",70.05,70.95,69.55,70.8,510500.0],["2018-05-30",71.25,71.7,70.3,71.15,497900.0],["2018-05-31",70.9,71.25,70.2,70.7,404200.0],["2018-06-01",71.4,71.5,70.35,70.55,833700.0],["2018-06-04",71.1,74.05,70.65,74.0,1005800.0],["2018-06-05",74.05,75.95,72.5,75.3,1713200.0],["2018-06-06",71.6,77.5,71.5,74.8,2459900.0],["2018-06-07",75.2,75.5,73.35,73.75,1151400.0],["2018-06-08",73.2,73.6,72.0,72.45,9471000.0],["2018-06-11",72.6,74.35,72.45,74.15,852900.0],["2018-06-12",73.95,75.25,73.2,74.85,771100.0],["2018-06-13",75.0,75.45,74.05,74.9,784900.0],["2018-06-14",74.8,76.0,74.55,75.65,691400.0],["2018-06-15",75.25,75.4,74.55,75.1,1270800.0],["2018-06-18",74.8,76.5,74.65,75.85,653900.0],["2018-06-19",74.9,76.375,74.76,76.2,503000.0],["2018-06-20",76.7,76.7,74.15,74.35,976100.0],["2018-06-21",74.6,77.05,74.01,76.9,772400.0],["2018-06-22",73.85,75.35,72.85,73.8,1460200.0],["2018-06-25",73.7,74.0,72.45,73.25,599200.0],["2018-06-26",73.6,73.95,72.005,73.4,664700.0],["2018-06-27",73.7,74.2,72.3,72.55,444800.0],["2018-06-28",72.15,73.7,72.15,72.95,820400.0],["2018-06-29",73.25,74.05,72.35,72.5,621700.0],["2018-07-02",72.0,72.25,69.65,70.65,1188100.0],["2018-07-03",71.0,72.84,70.855,72.55,341400.0],["2018-07-05",72.9,73.1,72.2,72.85,445200.0],["2018-07-06",72.7,74.7,72.675,74.25,522600.0],["2018-07-09",76.8,76.8,72.0,72.8,790700.0],["2018-07-10",73.05,75.35,73.05,75.2,652300.0],["2018-07-11",75.6,75.75,74.4,74.95,528500.0],["2018-07-12",75.35,75.55,73.85,74.45,368100.0],["2018-07-13",74.55,75.65,74.55,74.8,283500.0],["2018-07-16",74.8,74.9,71.55,72.55,1074400.0],["2018-07-17",72.9,75.025,72.65,74.45,444600.0],["2018-07-18",74.45,74.95,73.65,74.65,468900.0],["2018-07-19",74.75,75.25,74.25,74.95,641500.0],["2018-07-20",75.2,75.25,73.5,73.6,542300.0],["2018-07-23",73.3,74.85,73.3,74.4,506100.0],["2018-07-24",74.85,75.05,73.55,74.15,369700.0],["2018-07-25",74.25,74.75,73.3,74.0,480200.0],["2018-07-26",73.6,74.55,72.45,73.15,539700.0],["2018-07-27",73.25,73.91,69.6,70.05,696200.0],["2018-07-30",70.05,70.7,68.55,69.75,605700.0],["2018-07-31",69.75,70.3,69.2,69.5,423000.0],["2018-08-01",69.5,69.5,66.4,67.55,1286800.0],["2018-08-02",67.2,69.6,67.2,69.45,537300.0],["2018-08-03",69.65,69.95,68.55,68.85,442900.0],["2018-08-06",69.0,70.15,68.85,69.5,642500.0],["2018-08-07",69.0,70.95,69.0,70.45,400900.0],["2018-08-08",70.15,70.95,69.35,70.7,472700.0],["2018-08-09",70.75,72.3,70.7,71.8,370600.0],["2018-08-10",71.2,72.525,70.85,71.35,442000.0],["2018-08-13",71.3,72.475,71.05,72.25,390700.0],["2018-08-14",72.4,74.3,72.025,73.55,414400.0],["2018-08-15",73.3,73.65,71.9,72.85,493500.0],["2018-08-16",73.25,73.65,72.35,73.5,292100.0],["2018-08-17",73.45,74.9,73.35,74.45,413400.0],["2018-08-20",74.85,77.95,73.65,77.65,1067900.0],["2018-08-21",78.25,79.08,77.75,78.35,536200.0],["2018-08-22",78.7,80.95,78.3,78.6,801700.0],["2018-08-23",78.7,80.1,78.65,79.7,395800.0],["2018-08-24",80.15,80.65,79.1,80.55,478700.0],["2018-08-27",81.1,82.45,80.35,81.15,736600.0],["2018-08-28",81.8,83.6,81.4,83.05,635800.0],["2018-08-29",83.3,84.35,81.9,84.2,486300.0],["2018-08-30",84.0,86.15,83.205,85.45,581100.0],["2018-08-31",85.2,87.75,84.85,87.1,574600.0],["2018-09-04",87.65,88.0,86.2,87.95,876800.0],["2018-09-05",88.0,89.1,86.4,88.5,1298900.0],["2018-09-06",89.1,89.85,85.35,87.95,1328600.0],["2018-09-07",87.45,92.75,87.125,92.5,1292900.0],["2018-09-10",93.05,93.75,91.85,93.2,820200.0],["2018-09-11",93.4,94.7,92.3,92.45,756300.0],["2018-09-12",92.35,93.0,89.1,90.85,791200.0],["2018-09-13",91.0,92.14,90.1,90.55,496400.0],["2018-09-14",90.6,91.3,90.1,90.85,379600.0],["2018-09-17",90.75,91.1,88.75,90.2,427000.0],["2018-09-18",90.5,93.2,90.05,93.0,583800.0],["2018-09-19",93.35,93.625,92.05,92.8,485700.0],["2018-09-20",93.15,94.013,92.5,93.1,387700.0],["2018-09-21",93.25,94.45,92.1,92.75,1085500.0],["2018-09-24",92.45,94.15,92.25,93.4,388900.0],["2018-09-25",93.8,94.65,93.1,94.35,340800.0],["2018-09-26",94.6,95.4,93.45,94.8,387000.0],["2018-09-27",95.05,95.8,93.95,94.35,386100.0],["2018-09-28",93.9,96.35,93.9,96.1,510700.0],["2018-10-01",97.36,97.61,96.1,96.5,631100.0],["2018-10-02",96.31,96.31,93.27,93.61,634400.0],["2018-10-03",93.71,94.46,91.31,92.02,929300.0],["2018-10-04",91.34,91.59,88.29,89.29,1135500.0],["2018-10-05",89.49,89.98,87.35,88.0,895300.0],["2018-10-08",87.2,89.77,87.001,89.38,985700.0],["2018-10-09",89.39,91.33,89.38,90.58,759700.0],["2018-10-10",90.6,90.97,86.86,87.36,922200.0],["2018-10-11",86.5,87.96,84.66,85.03,847800.0],["2018-10-12",86.88,88.67,86.01,87.97,685400.0],["2018-10-15",88.15,89.89,86.77,88.9,472400.0],["2018-10-16",89.65,92.19,88.51,92.03,470900.0],["2018-10-17",92.45,92.45,89.1,91.59,446300.0],["2018-10-18",91.3,91.93,88.84,89.55,549900.0],["2018-10-19",89.69,90.27,88.3,88.74,436700.0],["2018-10-22",88.78,90.49,88.02,90.08,381600.0],["2018-10-23",88.36,89.6,87.2,88.81,566300.0],["2018-10-24",88.81,91.395,87.73,87.8,690200.0],["2018-10-25",89.1,90.14,87.28,89.51,649400.0],["2018-10-26",88.65,90.22,87.16,88.25,643200.0],["2018-10-29",89.25,91.598,87.198,88.67,766000.0],["2018-10-30",88.73,92.97,88.73,92.72,610900.0],["2018-10-31",94.06,96.3,92.76,92.9,837700.0],["2018-11-01",93.65,93.94,92.06,92.19,570800.0],["2018-11-02",93.1,95.0,90.513,92.73,613700.0],["2018-11-05",90.0,90.38,87.04,89.16,1064800.0],["2018-11-06",88.95,90.29,87.988,89.49,556400.0],["2018-11-07",90.5,91.95,89.67,91.73,990400.0],["2018-11-08",91.86,94.73,90.99,92.75,662800.0],["2018-11-09",92.21,93.155,90.5,91.28,508700.0],["2018-11-12",90.96,92.47,89.91,90.34,682400.0],["2018-11-13",90.35,91.745,90.04,90.76,412800.0],["2018-11-14",91.53,94.27,90.551,91.04,496400.0],["2018-11-15",90.69,91.45,85.725,89.19,714500.0],["2018-11-16",88.45,90.83,87.21,90.7,811100.0],["2018-11-19",90.15,91.15,87.37,88.7,638300.0],["2018-11-20",85.8,86.4,81.66,82.46,1530200.0],["2018-11-21",83.43,84.69,82.59,83.67,506000.0],["2018-11-23",83.14,84.13,82.8,83.87,195500.0],["2018-11-26",85.05,87.2,84.4,87.11,555600.0],["2018-11-27",86.51,87.66,86.21,86.77,397600.0],["2018-11-28",87.28,90.73,86.47,90.38,737800.0],["2018-11-29",90.39,91.38,89.18,89.75,796000.0],["2018-11-30",89.75,90.23,88.55,88.7,610000.0],["2018-12-03",90.11,91.6,88.71,91.23,712900.0],["2018-12-04",90.49,90.7,85.15,86.83,1472300.0],["2018-12-06",79.62,80.64,70.3,71.9,5407300.0],["2018-12-07",73.7,74.87,67.351,69.13,2540600.0],["2018-12-10",68.99,69.35,66.66,68.51,1486300.0],["2018-12-11",70.07,70.48,66.21,66.7,1190400.0],["2018-12-12",67.43,69.56,67.43,67.88,1017300.0],["2018-12-13",68.12,69.0,66.04,66.61,816900.0],["2018-12-14",65.92,67.93,65.46,66.4,745800.0],["2018-12-17",66.03,67.588,63.27,65.54,1116800.0],["2018-12-18",66.36,67.16,65.295,65.92,757600.0],["2018-12-19",66.08,67.26,64.5,65.35,803500.0],["2018-12-20",65.26,65.78,62.252,63.08,955300.0],["2018-12-21",63.08,65.47,61.01,61.64,1690300.0],["2018-12-24",60.75,62.64,59.72,61.71,434900.0],["2018-12-26",61.88,64.93,61.416,64.92,650400.0],["2018-12-27",63.63,65.35,62.839,65.32,676200.0],["2018-12-28",66.02,66.41,64.45,65.59,507100.0],["2018-12-31",65.91,66.63,65.01,66.51,727900.0],["2019-01-02",64.9,66.62,64.9,66.25,857300.0],["2019-01-03",65.71,67.3,64.76,66.2,584600.0],["2019-01-04",67.24,69.46,66.29,69.25,999300.0],["2019-01-07",69.48,74.86,69.0,74.18,1640800.0],["2019-01-08",74.95,76.6,73.71,75.76,974100.0],["2019-01-09",75.73,76.81,74.17,75.84,680400.0],["2019-01-10",74.73,76.54,73.34,76.49,1015000.0],["2019-01-11",82.9,82.9,75.04,76.51,2087600.0],["2019-01-14",76.23,78.32,73.6,75.08,1507400.0],["2019-01-15",75.49,75.49,73.99,74.99,918200.0],["2019-01-16",75.04,76.25,74.48,74.82,566000.0],["2019-01-17",74.37,76.11,74.05,75.74,696500.0],["2019-01-18",76.55,77.16,74.64,75.68,971500.0],["2019-01-22",75.3,75.82,72.6,73.9,1184200.0],["2019-01-23",74.38,76.08,73.67,74.9,802700.0],["2019-01-24",75.01,75.78,74.2,75.15,508500.0],["2019-01-25",75.91,78.33,75.8,78.12,982200.0],["2019-01-28",77.17,77.75,76.29,76.68,652500.0],["2019-01-29",76.6,77.21,76.06,76.83,462200.0],["2019-01-30",77.2,78.0,76.05,76.9,513600.0],["2019-01-31",77.14,78.54,76.5,78.17,465100.0],["2019-02-01",77.9,79.77,77.37,79.35,837800.0],["2019-02-04",79.23,80.88,78.49,80.53,547700.0],["2019-02-05",80.81,82.12,80.43,81.9,765500.0],["2019-02-06",81.89,81.921,80.09,81.14,402300.0],["2019-02-07",80.81,82.67,80.6,82.24,849900.0],["2019-02-08",81.65,83.55,81.62,83.04,638800.0],["2019-02-11",83.54,84.92,82.91,84.78,473900.0],["2019-02-12",85.22,87.42,84.94,86.62,762200.0],["2019-02-13",87.0,88.12,85.42,88.03,491500.0],["2019-02-14",87.49,88.6,86.5,87.14,534600.0],["2019-02-15",87.75,88.13,87.091,87.36,461000.0],["2019-02-19",87.15,88.12,86.39,87.57,565600.0],["2019-02-20",87.76,88.31,86.76,88.31,434700.0],["2019-02-21",88.3,88.63,87.07,87.58,494200.0],["2019-02-22",88.19,88.6,87.4,88.5,558600.0],["2019-02-25",89.18,89.97,88.29,88.48,619100.0],["2019-02-26",88.22,89.01,86.83,87.7,519400.0],["2019-02-27",87.55,89.215,87.03,88.56,678500.0],["2019-02-28",88.3,88.975,87.37,88.22,566600.0],["2019-03-01",89.15,89.33,86.97,87.74,690300.0],["2019-03-04",87.79,87.79,84.27,85.0,815700.0],["2019-03-05",85.47,86.46,84.98,85.48,453600.0],["2019-03-06",85.57,86.055,83.71,84.24,753900.0],["2019-03-07",83.89,83.89,80.93,81.0,1150800.0],["2019-03-08",80.32,81.09,79.11,79.94,824400.0],["2019-03-11",80.03,82.13,79.88,80.57,800600.0],["2019-03-12",80.5,80.5,78.39,79.58,672900.0],["2019-03-13",79.57,80.84,79.27,80.31,728400.0],["2019-03-14",80.21,80.87,78.81,80.63,618100.0],["2019-03-15",80.49,80.61,78.1,79.46,1147200.0],["2019-03-18",79.61,81.5,79.5,81.19,579000.0],["2019-03-19",81.81,81.94,79.75,79.75,1301300.0],["2019-03-20",79.63,80.71,78.72,79.89,988800.0],["2019-03-21",79.63,81.6,79.62,80.7,758400.0],["2019-03-22",80.12,81.1,79.42,79.43,625400.0],["2019-03-25",79.23,81.61,79.0,80.79,1224500.0],["2019-03-26",81.69,82.56,80.46,81.56,1588600.0],["2019-03-27",79.11,84.429,78.76,83.42,2174100.0],["2019-03-28",84.26,87.11,83.615,85.26,1454200.0],["2019-03-29",85.89,86.35,83.95,85.33,1084800.0],["2019-04-01",85.95,86.76,84.87,86.2,935200.0],["2019-04-02",85.87,87.0,84.04,84.78,784200.0],["2019-04-03",85.34,86.27,84.68,85.44,718500.0],["2019-04-04",85.48,89.81,84.6,87.68,1647100.0],["2019-04-05",88.09,89.85,87.59,89.69,1189500.0],["2019-04-08",90.0,90.0,88.7,89.39,796100.0],["2019-04-09",89.29,89.91,88.33,89.54,724100.0],["2019-04-10",90.0,90.59,89.31,90.42,791100.0],["2019-04-11",90.65,90.72,89.92,90.6,1340900.0],["2019-04-12",91.0,91.54,90.562,90.64,988300.0],["2019-04-15",91.16,93.26,91.06,93.2,1114000.0],["2019-04-16",93.85,94.55,93.04,93.5,810300.0],["2019-04-17",94.07,94.69,91.95,92.72,712900.0],["2019-04-18",92.87,94.152,92.38,92.77,734500.0],["2019-04-22",92.71,93.48,91.48,92.17,752200.0],["2019-04-23",92.47,94.71,92.01,94.57,619300.0],["2019-04-24",94.71,97.975,94.71,97.21,1480800.0],["2019-04-25",96.79,97.35,95.05,95.17,1040400.0],["2019-04-26",94.77,96.13,92.81,96.05,477200.0],["2019-04-29",96.12,96.64,95.5,96.26,535000.0],["2019-04-30",96.44,96.5,94.43,95.64,775600.0],["2019-05-01",96.08,96.35,94.31,94.89,757400.0],["2019-05-02",94.47,95.97,94.13,95.43,780100.0],["2019-05-03",95.83,96.485,94.89,96.25,696400.0],["2019-05-06",94.61,97.29,94.5,96.91,765100.0],["2019-05-07",96.38,97.96,95.87,96.8,955500.0],["2019-05-08",96.75,99.11,96.21,98.44,695500.0],["2019-05-09",97.76,99.42,97.502,98.75,1011300.0],["2019-05-10",98.89,101.18,97.71,100.71,868400.0],["2019-05-13",98.99,99.15,96.59,97.25,777400.0],["2019-05-14",98.25,99.66,96.87,99.26,596400.0],["2019-05-15",98.13,98.51,95.76,97.53,780900.0],["2019-05-16",97.78,99.379,97.61,98.47,766100.0],["2019-05-17",98.0,99.969,97.5,98.87,737500.0],["2019-05-20",98.01,100.21,97.82,99.81,452900.0],["2019-05-21",99.86,100.76,98.62,100.36,534600.0],["2019-05-22",100.17,101.09,99.4,99.85,478800.0],["2019-05-23",99.57,101.0,98.78,99.6,639900.0],["2019-05-24",100.28,102.19,99.79,101.43,503800.0],["2019-05-28",101.51,103.03,99.93,100.13,839300.0],["2019-05-29",99.65,99.65,96.86,97.03,634300.0],["2019-05-30",97.53,99.8,97.22,99.01,587700.0],["2019-05-31",98.38,99.61,97.12,98.72,727800.0],["2019-06-03",98.71,99.805,95.31,95.98,990800.0],["2019-06-04",96.67,96.94,94.185,96.72,1355100.0],["2019-06-05",97.13,97.383,94.75,96.45,1054300.0],["2019-06-06",96.95,98.47,95.85,97.58,1170400.0],["2019-06-07",95.52,96.7,91.51,95.06,1911200.0],["2019-06-10",95.28,97.99,94.75,96.58,1020600.0],["2019-06-11",96.99,98.93,95.44,96.0,922800.0],["2019-06-12",96.35,96.35,93.59,93.9,1007100.0],["2019-06-13",94.59,95.48,93.71,93.89,931600.0],["2019-06-14",93.0,94.18,91.82,91.83,842300.0],["2019-06-17",90.53,93.34,90.12,92.27,1038200.0],["2019-06-18",92.22,94.09,91.95,92.02,730800.0],["2019-06-19",92.02,92.23,90.67,91.45,758500.0],["2019-06-20",92.47,93.055,91.76,92.49,770800.0],["2019-06-21",92.17,93.96,92.17,93.08,1117900.0],["2019-06-24",92.8,92.8,88.36,88.5,1258400.0],["2019-06-25",88.35,88.66,84.83,86.55,1236600.0],["2019-06-26",86.89,87.9,85.043,87.27,1292700.0],["2019-06-27",87.53,88.71,87.27,87.93,1195800.0],["2019-06-28",87.85,89.34,86.995,87.11,6369500.0],["2019-07-01",88.0,89.08,85.15,85.97,1490500.0],["2019-07-02",85.8,86.13,84.11,84.25,1017700.0],["2019-07-03",84.25,84.96,83.75,84.06,585200.0],["2019-07-05",83.41,84.88,83.33,84.74,703800.0],["2019-07-08",84.57,84.82,83.58,84.16,791700.0],["2019-07-09",83.75,84.1,83.35,83.45,967800.0],["2019-07-10",83.61,84.005,82.51,82.78,837900.0],["2019-07-11",82.72,84.19,82.51,83.99,1084400.0],["2019-07-12",85.07,88.45,85.01,88.15,1165800.0],["2019-07-15",88.45,88.85,85.25,86.47,914500.0],["2019-07-16",86.73,88.57,86.55,87.91,615800.0],["2019-07-17",88.0,88.035,86.26,86.53,704400.0],["2019-07-18",85.64,86.955,85.36,86.59,728300.0],["2019-07-19",86.95,88.51,86.75,86.78,1229400.0],["2019-07-22",87.15,87.73,86.26,87.67,857200.0],["2019-07-23",87.9,88.12,85.63,86.48,686200.0],["2019-07-24",86.42,88.07,86.0,87.36,917000.0],["2019-07-25",87.5,88.2,87.01,87.9,531000.0],["2019-07-26",87.9,89.23,87.4,88.91,430600.0],["2019-07-29",88.98,89.06,84.89,85.29,799600.0],["2019-07-30",84.69,85.042,81.07,82.49,1499000.0],["2019-07-31",84.9,85.55,83.6,84.69,1173300.0],["2019-08-01",84.88,85.47,82.18,82.33,688500.0],["2019-08-02",81.8,83.07,80.53,80.69,582300.0],["2019-08-05",79.5,79.95,77.636,78.46,933400.0],["2019-08-06",78.95,79.24,77.07,79.06,1038100.0],["2019-08-07",78.58,79.94,77.92,79.75,1156100.0],["2019-08-08",80.01,83.091,79.52,80.62,1153900.0],["2019-08-09",80.15,80.81,79.635,80.52,1299600.0],["2019-08-12",79.85,79.85,75.77,76.57,816000.0],["2019-08-13",76.7,80.17,76.055,78.48,964500.0],["2019-08-14",76.39,79.09,75.48,75.58,1093000.0],["2019-08-15",76.14,76.7,74.76,75.7,790500.0],["2019-08-16",75.9,77.11,75.75,76.8,632500.0],["2019-08-19",78.09,80.04,77.9,78.71,1000200.0],["2019-08-20",78.18,78.71,77.18,78.15,784000.0],["2019-08-21",79.5,81.56,79.5,80.8,1073700.0],["2019-08-22",80.92,82.59,79.82,81.1,945800.0],["2019-08-23",80.43,81.01,78.33,78.52,669400.0],["2019-08-26",78.99,80.0,77.77,78.61,1096400.0],["2019-08-27",79.14,79.52,76.6,77.25,1000300.0],["2019-08-28",76.68,77.87,76.42,77.77,2419400.0],["2019-08-29",57.9,59.9,54.27,56.36,15778900.0],["2019-08-30",56.7,58.9,54.81,55.45,4146000.0],["2019-09-03",54.75,55.4,54.311,54.6,2196900.0],["2019-09-04",54.72,57.46,54.6,56.81,2008000.0],["2019-09-05",57.65,59.5,57.04,59.2,2349100.0],["2019-09-06",59.07,61.65,59.07,61.42,2429900.0],["2019-09-09",61.66,62.74,61.305,62.66,2146700.0],["2019-09-10",62.52,64.68,62.03,64.19,1599700.0],["2019-09-11",65.26,65.7,63.93,64.12,1236900.0],["2019-09-12",63.95,64.04,61.824,63.14,1577500.0],["2019-09-13",63.02,64.25,62.36,63.73,921100.0],["2019-09-16",64.47,64.47,61.46,62.14,1271900.0],["2019-09-17",61.79,62.68,61.16,62.58,1026500.0],["2019-09-18",62.2,62.65,60.38,61.43,1023800.0],["2019-09-19",61.37,62.1,60.77,61.7,839600.0],["2019-09-20",62.01,63.085,61.03,62.54,1511400.0],["2019-09-23",63.11,64.29,62.84,63.43,1078700.0],["2019-09-24",63.25,64.1,61.11,61.4,1278000.0],["2019-09-25",61.13,61.4,59.4,60.87,1071600.0],["2019-09-26",61.15,61.15,59.67,60.93,1118900.0],["2019-09-27",60.99,61.26,59.21,59.86,988700.0],["2019-09-30",59.67,59.86,58.0,58.64,1648500.0],["2019-10-01",58.88,58.89,57.29,58.4,1419400.0],["2019-10-02",57.8,57.8,54.11,55.02,1811800.0],["2019-10-03",55.06,56.46,54.65,56.43,1033300.0],["2019-10-04",56.77,56.895,54.535,55.77,1152700.0],["2019-10-07",55.79,56.0,54.91,55.19,909800.0],["2019-10-08",54.47,55.68,53.6,55.12,1062700.0],["2019-10-09",55.6,57.45,55.15,57.2,694200.0],["2019-10-10",57.29,59.13,57.29,58.81,1013900.0],["2019-10-11",59.63,61.04,59.29,60.23,990700.0],["2019-10-14",59.79,60.0,58.49,58.65,745700.0],["2019-10-15",60.47,60.95,59.7,59.83,1036500.0],["2019-10-16",59.4,61.02,58.9,60.77,978400.0],["2019-10-17",61.26,63.31,61.07,63.16,1211800.0],["2019-10-18",62.98,64.0,62.803,63.54,1273000.0],["2019-10-21",63.53,64.19,61.875,62.31,1604800.0],["2019-10-22",62.49,63.51,62.265,63.0,731600.0],["2019-10-23",62.92,62.96,61.38,62.9,856800.0],["2019-10-24",62.99,63.81,62.78,63.33,437700.0],["2019-10-25",62.95,65.995,62.475,65.37,779200.0],["2019-10-28",65.56,65.96,64.37,65.57,732500.0],["2019-10-29",65.87,66.605,65.14,66.11,599100.0],["2019-10-30",65.93,66.03,64.23,64.63,661100.0],["2019-10-31",64.57,64.825,63.41,63.88,860600.0],["2019-11-01",63.91,64.88,63.62,64.17,579400.0],["2019-11-04",64.51,65.87,64.2,65.57,508200.0],["2019-11-05",65.41,67.837,65.25,67.09,778400.0],["2019-11-06",67.13,67.13,65.06,65.41,515100.0],["2019-11-07",66.04,67.63,66.02,66.29,735600.0],["2019-11-08",66.28,67.09,65.78,67.07,411400.0],["2019-11-11",66.48,66.85,63.81,64.01,903200.0],["2019-11-12",64.0,64.94,63.36,64.385,638300.0],["2019-11-13",63.75,64.36,63.02,63.87,491200.0],["2019-11-14",64.06,64.58,63.42,64.49,478600.0],["2019-11-15",65.08,65.48,63.72,64.79,624200.0],["2019-11-18",64.75,65.11,63.96,64.75,727900.0],["2019-11-19",64.52,64.84,63.91,64.05,649100.0],["2019-11-20",63.73,64.95,63.425,64.32,742600.0],["2019-11-21",64.4,64.88,62.705,63.19,922900.0],["2019-11-22",63.73,63.732,61.77,62.31,820200.0],["2019-11-25",62.65,65.75,62.42,64.95,1173000.0],["2019-11-26",64.49,65.35,63.605,64.03,1291700.0],["2019-11-27",64.16,65.94,63.67,65.89,779800.0],["2019-11-29",65.48,66.46,65.115,65.4,482200.0],["2019-12-02",61.8,62.37,58.835,58.995,4166100.0],["2019-12-03",58.57,58.8,55.765,56.83,2443900.0],["2019-12-04",57.56,60.88,57.435,60.56,1832600.0],["2019-12-05",60.31,61.525,58.52,59.485,1320800.0],["2019-12-06",60.18,61.5,59.88,60.04,1138300.0],["2019-12-09",60.29,61.29,60.17,60.23,1128400.0],["2019-12-10",60.3,60.75,58.82,60.3,3129500.0],["2019-12-11",67.35,70.99,66.5,69.33,8663600.0],["2019-12-12",69.36,70.92,67.88,69.98,2485200.0],["2019-12-13",69.98,69.98,68.15,68.96,1290900.0],["2019-12-16",69.91,69.95,66.82,67.51,1389000.0],["2019-12-17",67.25,67.53,65.81,67.02,1239200.0],["2019-12-18",67.09,68.5,66.25,67.68,1274800.0],["2019-12-19",67.41,69.3,67.36,68.66,1199700.0],["2019-12-20",69.04,69.865,68.52,68.74,1857700.0],["2019-12-23",69.19,69.46,66.91,67.2,1238000.0],["2019-12-24",67.15,68.52,66.85,67.66,348800.0],["2019-12-26",67.57,67.8,65.13,66.37,1105700.0],["2019-12-27",66.58,66.81,65.3,65.68,944100.0],["2019-12-30",65.68,66.71,64.36,65.58,848500.0],["2019-12-31",65.51,66.12,65.0,65.31,790600.0],["2020-01-02",65.58,65.825,62.172,62.51,1396800.0],["2020-01-03",61.61,62.34,61.123,61.52,1076700.0],["2020-01-06",60.61,62.155,60.61,61.51,1257000.0],["2020-01-07",61.5,62.36,60.57,61.15,855400.0],["2020-01-08",61.07,61.81,60.42,60.79,682800.0],["2020-01-09",60.31,60.55,58.57,58.82,1315400.0],["2020-01-10",58.82,59.27,57.7,57.77,1077500.0],["2020-01-13",56.47,56.865,54.93,55.5,2562700.0],["2020-01-14",55.56,55.91,54.22,54.24,1824500.0],["2020-01-15",53.89,54.31,53.1,53.97,2216500.0],["2020-01-16",54.51,55.0,53.43,54.64,1440600.0],["2020-01-17",54.68,55.53,53.29,53.34,1673700.0],["2020-01-21",53.14,54.18,52.88,53.69,1420600.0],["2020-01-22",54.03,55.555,53.99,55.2,1796000.0],["2020-01-23",54.83,56.66,54.3,56.52,1438300.0],["2020-01-24",56.93,58.36,56.62,58.26,2472300.0],["2020-01-27",57.1,57.99,55.52,55.91,1459900.0],["2020-01-28",55.98,56.55,54.88,55.075,959600.0],["2020-01-29",55.09,56.535,54.91,55.96,878900.0],["2020-01-30",55.76,56.47,54.46,55.37,1282500.0],["2020-01-31",55.2,55.41,52.92,53.04,1218400.0],["2020-02-03",53.43,54.37,53.04,53.545,907500.0],["2020-02-04",54.29,55.55,53.76,54.37,1277000.0],["2020-02-05",55.2,55.2,53.93,53.99,847300.0],["2020-02-06",54.44,54.44,52.01,52.16,1512000.0],["2020-02-07",51.4,51.69,49.25,49.39,2697400.0],["2020-02-10",49.39,49.72,46.972,48.94,2330600.0],["2020-02-11",48.95,51.47,48.25,51.015,1915100.0],["2020-02-12",51.24,53.04,50.85,52.93,1517800.0],["2020-02-13",53.13,55.335,53.13,54.35,2669100.0],["2020-02-14",56.34,57.16,55.13,56.18,2430800.0],["2020-02-18",56.05,56.72,53.67,54.435,1657700.0],["2020-02-19",54.61,55.72,54.33,55.46,882500.0],["2020-02-20",55.48,57.47,55.251,56.93,1521300.0],["2020-02-21",56.43,58.05,55.85,57.1,1110400.0],["2020-02-24",53.6,55.896,53.6,55.58,1179600.0],["2020-02-25",56.01,56.42,54.13,55.04,1343500.0],["2020-02-26",55.17,56.2,52.78,52.8,1878900.0],["2020-02-27",51.3,53.19,49.18,51.21,2781500.0],["2020-02-28",49.29,50.98,48.78,50.87,3736800.0],["2020-03-02",51.1,52.34,48.66,52.27,1773300.0],["2020-03-03",52.2,53.71,49.935,51.27,1322700.0],["2020-03-04",51.46,51.7,48.56,50.0,1301200.0],["2020-03-05",48.77,49.13,45.17,46.06,2108700.0],["2020-03-06",44.95,49.4,44.44,49.15,1846600.0],["2020-03-09",45.92,48.43,45.41,47.0,1550900.0],["2020-03-10",48.71,49.62,45.63,49.62,1155000.0],["2020-03-11",48.44,49.57,46.19,46.33,2253900.0],["2020-03-12",43.34,43.725,38.625,39.38,1955200.0],["2020-03-13",41.82,45.03,40.67,45.03,2448400.0],["2020-03-16",40.57,44.73,38.55,38.63,1879600.0],["2020-03-17",39.45,41.96,38.43,41.0,2913900.0],["2020-03-18",38.95,39.71,28.83,34.25,3487700.0],["2020-03-19",33.83,40.108,32.26,38.06,3328800.0],["2020-03-20",36.08,40.5,35.268,38.78,4482700.0],["2020-03-23",38.13,42.24,34.63,40.09,1895000.0],["2020-03-24",43.38,44.22,40.53,41.49,2525600.0],["2020-03-25",42.09,44.29,39.64,41.67,1653400.0],["2020-03-26",42.28,42.82,41.09,42.4,1503300.0],["2020-03-27",40.73,44.36,40.3,43.64,1566800.0],["2020-03-30",43.51,46.42,42.15,45.79,2111300.0],["2020-03-31",45.33,48.16,45.032,46.34,1652900.0],["2020-04-01",44.45,45.71,43.8,44.95,2075000.0],["2020-04-02",44.37,47.03,44.03,46.65,1455700.0],["2020-04-03",46.89,47.68,43.58,44.59,2204900.0],["2020-04-06",46.39,48.74,45.56,48.39,1312500.0],["2020-04-07",50.0,53.03,50.0,51.59,1789200.0],["2020-04-08",51.98,54.95,51.24,53.25,1044300.0],["2020-04-09",54.63,56.83,54.01,54.64,1251000.0],["2020-04-13",54.27,54.59,51.74,54.235,1236300.0],["2020-04-14",55.12,55.77,53.04,53.55,1709500.0],["2020-04-15",51.28,53.41,50.84,53.19,965500.0],["2020-04-16",53.3,56.065,53.21,55.03,1000900.0],["2020-04-17",56.14,58.04,53.92,58.02,1328700.0],["2020-04-20",57.58,60.31,56.976,59.01,1611700.0],["2020-04-21",58.1,58.83,56.93,57.94,1467800.0],["2020-04-22",59.36,61.6,58.61,60.49,1355000.0],["2020-04-23",60.54,61.205,59.52,59.99,1552200.0],["2020-04-24",60.58,62.494,59.62,62.09,1436700.0],["2020-04-27",62.73,70.395,62.43,67.94,2966800.0],["2020-04-28",69.65,72.42,68.66,70.16,2778500.0],["2020-04-29",72.25,72.77,69.01,69.14,2331200.0],["2020-04-30",68.77,69.35,66.74,67.91,1655700.0],["2020-05-01",66.42,67.5,64.71,66.04,1655100.0],["2020-05-04",65.5,67.95,64.545,67.15,1722500.0],["2020-05-05",68.98,68.99,65.47,66.16,1499300.0],["2020-05-06",65.9,67.3,65.53,66.43,1173200.0],["2020-05-07",67.95,68.29,65.277,67.02,1384400.0],["2020-05-08",68.19,69.97,67.3,69.62,1798700.0],["2020-05-11",69.3,73.93,69.3,73.23,1840200.0],["2020-05-12",73.66,73.66,70.687,70.79,1274600.0],["2020-05-13",70.79,72.49,69.06,69.96,1005000.0],["2020-05-14",69.25,73.94,68.2,73.49,1536400.0],["2020-05-15",72.64,74.48,72.19,73.45,862000.0],["2020-05-18",76.34,78.25,75.0,77.36,1228800.0],["2020-05-19",77.22,80.59,76.57,78.85,1171200.0],["2020-05-20",80.46,82.07,79.41,80.01,1039100.0],["2020-05-21",80.5,83.52,80.26,83.41,1088100.0],["2020-05-22",83.8,85.76,82.72,85.61,1525500.0],["2020-05-26",87.66,89.77,86.42,88.86,2056000.0],["2020-05-27",90.27,91.86,87.88,89.87,2622300.0],["2020-05-28",90.24,91.358,87.4,87.8,2309800.0],["2020-05-29",91.36,95.51,89.75,91.45,5356000.0],["2020-06-01",91.84,92.95,90.75,91.66,2767400.0],["2020-06-02",92.46,95.1,91.3,91.6,1636900.0],["2020-06-03",92.82,93.25,91.0,92.12,1357100.0],["2020-06-04",92.38,94.89,92.38,93.52,2214800.0],["2020-06-05",94.5,97.61,94.202,95.93,1646900.0],["2020-06-08",95.47,98.95,95.47,98.68,1218600.0],["2020-06-09",97.1,97.47,92.7,93.48,1125500.0],["2020-06-10",94.3,95.26,92.07,93.19,988300.0],["2020-06-11",89.63,92.19,88.09,90.74,1343000.0],["2020-06-12",92.99,93.4,89.72,91.23,1118600.0],["2020-06-15",89.55,94.0,88.855,92.81,1242000.0],["2020-06-16",95.84,97.54,94.9,97.52,2183500.0],["2020-06-17",96.04,98.7,95.1,98.61,1704400.0],["2020-06-18",98.23,103.85,97.96,102.58,1631900.0],["2020-06-19",104.89,105.2,101.56,102.09,1496900.0],["2020-06-22",102.52,104.489,101.66,103.84,1001600.0],["2020-06-23",104.36,104.73,101.09,101.98,1139000.0],["2020-06-24",101.81,102.58,97.56,97.94,1153100.0],["2020-06-25",98.08,99.87,98.0,99.1,959200.0],["2020-06-26",100.56,102.66,97.86,98.48,1286600.0],["2020-06-29",100.05,100.948,97.96,99.05,1072100.0],["2020-06-30",99.6,100.191,96.45,97.65,1516600.0],["2020-07-01",98.29,98.29,94.88,95.44,1342400.0],["2020-07-02",97.19,97.28,92.57,93.3,1686500.0],["2020-07-06",94.27,99.62,94.24,99.37,1879000.0],["2020-07-07",98.15,100.58,97.07,98.73,1760100.0],["2020-07-08",98.63,101.0,97.5,100.88,1381800.0],["2020-07-09",100.78,101.51,98.62,100.3,1292700.0],["2020-07-10",99.56,101.4,98.68,100.26,662400.0],["2020-07-13",100.02,101.81,94.01,94.14,1249700.0],["2020-07-14",94.25,95.68,93.43,94.805,994700.0],["2020-07-15",95.95,96.75,93.04,95.13,1092000.0],["2020-07-16",93.03,96.575,93.03,96.12,1489000.0],["2020-07-17",96.26,96.5,94.12,96.15,1444800.0],["2020-07-20",95.78,96.615,94.62,96.17,1114000.0],["2020-07-21",97.04,99.76,96.24,98.6,1080900.0],["2020-07-22",101.73,110.17,99.8,108.81,3785100.0],["2020-07-23",108.2,109.74,102.0,102.78,1816500.0],["2020-07-24",101.72,107.24,100.63,105.75,1496500.0],["2020-07-27",106.92,108.65,105.32,107.8,1037300.0],["2020-07-28",108.44,108.75,105.04,105.32,583000.0],["2020-07-29",106.0,108.035,106.0,106.83,554700.0],["2020-07-30",106.29,107.94,105.615,106.8,410000.0],["2020-07-31",107.57,107.999,103.65,105.1,614000.0],["2020-08-03",106.0,106.0,102.88,103.27,724400.0],["2020-08-04",102.79,104.56,101.96,103.71,743500.0],["2020-08-05",104.13,104.719,100.55,103.23,813600.0],["2020-08-06",103.55,104.13,101.985,103.13,828000.0],["2020-08-07",103.05,103.25,101.28,102.85,825100.0],["2020-08-10",102.8,102.969,101.04,102.89,915900.0],["2020-08-11",103.34,103.79,101.29,103.75,1597500.0],["2020-08-12",104.32,105.57,101.7,103.105,1258700.0],["2020-08-13",103.15,104.05,101.76,102.67,710000.0],["2020-08-14",102.78,104.23,102.15,103.94,638700.0],["2020-08-17",104.2,109.99,103.23,107.14,2100100.0],["2020-08-18",107.62,108.195,100.59,104.11,1533900.0],["2020-08-19",104.64,107.31,102.19,105.09,1156500.0],["2020-08-20",104.24,108.43,103.5,106.4,1035500.0],["2020-08-21",106.15,109.83,105.51,109.3,1153500.0],["2020-08-24",110.69,110.966,104.04,105.34,1477300.0],["2020-08-25",106.0,110.64,105.15,109.2,1008100.0],["2020-08-26",109.65,112.58,108.803,110.71,1179700.0],["2020-08-27",110.76,111.818,106.94,106.99,1801100.0],["2020-08-28",102.6,104.77,96.61,97.12,3251500.0],["2020-08-31",97.11,97.3,93.39,95.54,1653700.0],["2020-09-01",95.5,96.64,94.34,94.62,1033200.0],["2020-09-02",95.26,97.5,91.82,95.3,1277000.0],["2020-09-03",94.81,95.61,92.26,93.03,936600.0],["2020-09-04",93.48,94.22,89.21,92.64,879800.0],["2020-09-08",90.21,92.29,89.76,90.02,695700.0],["2020-09-09",91.659,92.3,89.59,91.53,645100.0],["2020-09-10",92.69,94.58,91.32,91.65,804500.0],["2020-09-11",92.52,92.85,88.06,88.62,938300.0],["2020-09-14",90.0,90.7,84.57,85.52,1334900.0],["2020-09-15",86.71,89.72,86.63,87.92,984300.0],["2020-09-16",88.03,88.21,84.31,84.62,1402400.0],["2020-09-17",84.0,85.819,83.29,84.19,1102500.0],["2020-09-18",85.03,85.48,83.085,84.43,1012400.0],["2020-09-21",83.08,85.95,83.08,85.88,741600.0],["2020-09-22",86.36,88.115,86.09,87.7,690700.0],["2020-09-23",87.6,89.11,86.39,86.55,604900.0],["2020-09-24",85.21,89.41,84.41,87.58,618600.0],["2020-09-25",87.68,88.05,85.6,87.53,576200.0],["2020-09-28",88.33,88.855,86.67,87.52,506200.0],["2020-09-29",88.05,90.66,87.44,87.96,694500.0],["2020-09-30",89.07,89.07,85.745,87.35,840600.0],["2020-10-01",88.0,89.48,87.055,88.24,762500.0],["2020-10-02",85.55,89.505,85.55,88.78,744600.0],["2020-10-05",89.24,92.59,89.24,92.21,868400.0],["2020-10-06",92.2,93.32,90.09,90.49,919000.0],["2020-10-07",92.22,93.53,91.43,93.14,647500.0],["2020-10-08",94.49,94.89,92.54,93.38,590100.0],["2020-10-09",95.0,95.25,93.41,94.78,406500.0],["2020-10-12",95.15,95.555,92.25,92.98,537100.0],["2020-10-13",93.73,95.81,93.33,94.54,502100.0],["2020-10-14",94.72,95.57,92.57,93.25,521400.0],["2020-10-15",91.85,93.95,91.67,93.69,479900.0],["2020-10-16",93.97,95.658,93.45,94.99,463100.0],["2020-10-19",96.0,96.5,92.335,92.42,592500.0],["2020-10-20",93.65,94.86,92.18,93.0,431400.0],["2020-10-21",92.79,93.229,91.06,91.67,520300.0],["2020-10-22",92.1,93.16,91.5,92.5,586300.0],["2020-10-23",92.47,93.01,91.095,92.95,413300.0],["2020-10-26",92.18,93.21,90.12,91.32,433400.0],["2020-10-27",91.61,92.425,91.195,92.14,357300.0],["2020-10-28",91.23,93.239,90.51,91.08,586500.0],["2020-10-29",91.28,92.22,90.1,90.27,477200.0],["2020-10-30",89.62,90.29,86.62,87.09,586800.0],["2020-11-02",83.59,84.88,80.56,82.11,1274200.0],["2020-11-03",82.37,86.315,82.275,85.11,713200.0],["2020-11-04",86.42,89.355,84.13,87.38,860300.0],["2020-11-05",88.78,90.36,86.57,90.24,646400.0],["2020-11-06",90.2,92.15,89.35,92.1,722900.0],["2020-11-09",92.76,93.25,84.72,85.03,1298200.0],["2020-11-10",86.5,86.5,80.36,80.73,992100.0],["2020-11-11",81.58,85.33,80.37,84.75,925600.0],["2020-11-12",85.17,85.17,83.44,84.63,685400.0],["2020-11-13",84.74,85.86,83.52,85.53,973300.0],["2020-11-16",85.64,87.65,83.46,87.25,775000.0],["2020-11-17",87.02,89.3,86.73,89.23,1181700.0],["2020-11-18",88.84,91.49,87.75,89.37,893300.0],["2020-11-19",89.39,91.63,88.74,90.4,828000.0],["2020-11-20",90.86,91.885,89.54,91.66,619300.0],["2020-11-23",91.63,94.64,91.42,92.35,729700.0],["2020-11-24",93.99,95.09,93.0,94.0,683300.0],["2020-11-25",93.86,93.9,89.41,90.26,785900.0],["2020-11-27",90.55,92.14,90.21,91.5,277300.0],["2020-11-30",90.69,91.83,87.51,88.06,934900.0],["2020-12-01",88.7,88.74,86.82,88.33,771200.0],["2020-12-02",88.0,88.2,86.11,86.78,750100.0],["2020-12-03",88.34,89.65,84.055,89.5,2093200.0],["2020-12-04",79.2,82.426,78.55,80.71,8519700.0],["2020-12-07",80.45,80.71,77.59,78.77,2143500.0],["2020-12-08",79.0,80.4,78.41,79.85,1200200.0],["2020-12-09",80.005,81.17,78.03,79.04,1003000.0],["2020-12-10",78.74,79.04,77.5,77.77,1055500.0],["2020-12-11",77.46,79.74,76.743,79.35,879400.0],["2020-12-14",79.65,81.38,78.865,79.3,1187600.0],["2020-12-15",79.835,79.99,78.13,79.17,793900.0],["2020-12-16",79.71,83.6,79.45,80.73,1736700.0],["2020-12-17",80.93,83.77,80.57,83.15,1104200.0],["2020-12-18",83.45,83.53,80.27,81.85,1587600.0],["2020-12-21",81.23,84.56,81.034,82.3,1278300.0],["2020-12-22",82.12,82.57,81.2,82.3,681600.0],["2020-12-23",82.61,84.45,81.7,82.6,745700.0],["2020-12-24",83.51,83.62,82.25,82.51,401500.0],["2020-12-28",83.4,84.82,82.87,83.89,1041800.0],["2020-12-29",84.5,85.38,83.4,84.16,1048700.0],["2020-12-30",84.75,86.89,82.7,83.06,1142200.0],["2020-12-31",82.92,83.26,81.29,81.77,953100.0],["2021-01-04",81.67,82.61,79.91,81.93,1408900.0],["2021-01-05",82.66,84.8,82.37,84.12,1552200.0],["2021-01-06",83.18,92.1,82.5,90.86,2154500.0],["2021-01-07",91.6,95.26,89.0,93.03,1945600.0],["2021-01-08",93.31,94.48,89.79,91.33,1193900.0],["2021-01-11",90.62,96.04,90.5,95.39,1172800.0],["2021-01-12",95.99,99.85,95.47,98.14,1690300.0],["2021-01-13",97.79,97.79,94.51,96.03,1195500.0],["2021-01-14",92.41,97.8,91.73,96.5,2225600.0],["2021-01-15",96.49,100.715,95.84,98.1,2072900.0],["2021-01-19",98.068,99.17,94.88,95.33,1078000.0],["2021-01-20",92.48,95.36,91.26,93.66,1416700.0],["2021-01-21",94.5,95.22,92.9,93.2,857500.0],["2021-01-22",92.66,94.63,91.93,94.49,728600.0],["2021-01-25",95.8,110.78,95.53,95.92,3318200.0],["2021-01-26",96.05,101.1,93.81,100.34,1578900.0],["2021-01-27",100.25,123.52,99.67,106.33,7419000.0],["2021-01-28",104.9,107.15,94.27,97.55,2602200.0],["2021-01-29",97.74,103.42,93.89,94.73,1772300.0],["2021-02-01",95.27,96.865,89.81,92.2,1002700.0],["2021-02-02",92.66,93.06,89.01,91.58,1294100.0],["2021-02-03",91.84,93.31,89.91,91.64,735300.0],["2021-02-04",91.67,93.1,91.18,92.05,807800.0],["2021-02-05",92.25,93.45,89.91,91.38,669600.0],["2021-02-08",92.17,94.29,91.861,92.19,712200.0],["2021-02-09",92.46,93.93,91.55,92.95,638600.0],["2021-02-10",92.57,94.177,91.27,93.4,619800.0],["2021-02-11",93.97,95.175,91.2,92.08,705600.0],["2021-02-12",92.6,93.795,92.44,93.53,441400.0],["2021-02-16",93.69,95.09,93.18,94.84,755100.0],["2021-02-17",95.39,95.85,92.56,93.39,608400.0],["2021-02-18",92.72,97.367,92.3,96.05,792300.0],["2021-02-19",96.72,97.45,93.05,94.84,616900.0],["2021-02-22",94.42,95.7,91.64,92.07,861300.0],["2021-02-23",91.6,91.82,86.26,89.05,928100.0],["2021-02-24",89.31,89.31,85.79,87.4,1017800.0],["2021-02-25",87.21,87.98,81.98,82.32,794000.0],["2021-02-26",82.26,83.75,81.32,82.68,1332500.0],["2021-03-01",83.52,87.1,82.98,86.72,1305600.0],["2021-03-02",86.98,87.158,83.39,84.06,773700.0],["2021-03-03",83.8,86.638,83.43,85.7,892700.0],["2021-03-04",85.49,85.89,81.37,82.16,1044000.0],["2021-03-05",83.32,85.67,80.64,84.77,1099900.0],["2021-03-08",84.99,91.78,84.87,91.1,1280800.0],["2021-03-09",92.53,95.49,91.23,94.91,1195800.0],["2021-03-10",95.58,95.62,90.06,90.15,1011300.0],["2021-03-11",91.17,93.58,91.16,92.43,518400.0],["2021-03-12",92.2,92.31,89.1,89.8,1010500.0],["2021-03-15",91.09,94.42,90.565,94.28,703200.0],["2021-03-16",94.81,94.81,89.84,90.66,586100.0],["2021-03-17",90.34,90.655,88.61,90.23,610500.0],["2021-03-18",89.94,90.99,85.05,86.01,1412700.0],["2021-03-19",90.52,90.743,86.7,89.62,1908100.0],["2021-03-22",88.66,90.77,85.76,86.03,1794600.0],["2021-03-23",85.5,87.23,83.92,85.32,989100.0],["2021-03-24",85.32,85.57,81.6,81.97,849100.0],["2021-03-25",81.65,85.72,81.313,85.0,1038100.0],["2021-03-26",85.0,88.5,84.58,88.39,800300.0],["2021-03-29",88.02,89.67,85.92,86.31,579300.0],["2021-03-30",86.51,88.55,86.175,88.03,388900.0],["2021-03-31",87.99,88.29,86.35,87.0,545200.0],["2021-04-01",87.3,88.67,86.02,88.2,1554900.0],["2021-04-05",88.64,90.18,87.39,89.8,775200.0],["2021-04-06",89.0,91.68,88.83,89.29,655500.0],["2021-04-07",89.0,89.97,85.65,86.56,650600.0],["2021-04-08",86.41,87.67,85.96,86.66,587700.0],["2021-04-09",86.97,88.94,85.86,88.84,448600.0],["2021-04-12",89.12,91.519,88.23,91.12,787900.0],["2021-04-13",91.46,91.68,88.82,89.92,732100.0],["2021-04-14",90.1,92.0,89.614,90.8,696600.0],["2021-04-15",91.22,94.29,90.89,94.1,943900.0],["2021-04-16",94.33,97.58,94.33,95.73,1678200.0],["2021-04-19",95.7,96.95,94.35,94.88,953900.0],["2021-04-20",95.06,96.85,94.1,94.61,808200.0],["2021-04-21",94.83,98.58,94.76,95.4,906000.0],["2021-04-22",95.66,96.61,93.86,94.95,980400.0],["2021-04-23",95.41,96.84,94.032,95.91,570200.0],["2021-04-26",95.91,96.28,93.54,94.76,846400.0],["2021-04-27",95.18,96.19,94.67,95.05,482500.0],["2021-04-28",95.12,95.12,92.6,92.76,441400.0],["2021-04-29",92.9,94.35,91.83,92.47,557900.0],["2021-04-30",92.32,92.77,91.22,92.27,893700.0],["2021-05-03",92.27,92.656,87.6,88.26,936700.0],["2021-05-04",86.95,90.81,85.45,90.07,1388000.0],["2021-05-05",89.98,89.98,85.75,87.64,1111600.0],["2021-05-06",88.05,89.37,86.51,87.85,757500.0],["2021-05-07",87.84,88.2,84.95,84.97,707000.0],["2021-05-10",85.0,85.9,83.4,84.37,634600.0],["2021-05-11",83.38,84.0,81.0,83.83,819100.0],["2021-05-12",83.34,83.34,79.19,79.61,870600.0],["2021-05-13",79.87,80.76,78.98,79.27,1020600.0],["2021-05-14",79.87,81.61,79.27,80.15,1309300.0],["2021-05-17",80.04,80.97,78.75,79.84,733700.0],["2021-05-18",79.99,81.98,79.62,81.5,1096000.0],["2021-05-19",81.01,81.46,79.52,80.84,2010000.0],["2021-05-20",80.36,80.915,77.46,78.27,1177500.0],["2021-05-21",78.39,78.51,75.75,76.35,1023200.0],["2021-05-24",78.06,79.18,76.48,77.21,1473900.0],["2021-05-25",77.12,80.05,77.12,79.32,1705400.0],["2021-05-26",80.03,81.53,78.7,80.41,1444100.0],["2021-05-27",80.29,80.75,78.21,80.39,1718300.0],["2021-05-28",88.75,90.25,85.37,86.44,3561500.0],["2021-06-01",86.65,89.66,85.01,87.69,2113900.0],["2021-06-02",87.113,89.58,86.21,89.11,1207300.0],["2021-06-03",88.35,89.59,86.62,86.62,907000.0],["2021-06-04",86.77,87.5,83.485,84.01,1015600.0],["2021-06-07",83.97,84.5,82.71,83.77,819900.0],["2021-06-08",84.08,87.68,83.54,86.88,925600.0],["2021-06-09",86.53,88.57,85.92,86.24,514100.0],["2021-06-10",86.52,87.1,84.83,85.45,563400.0],["2021-06-11",85.47,87.66,85.27,87.42,541400.0],["2021-06-14",87.77,90.26,87.73,89.32,1006700.0],["2021-06-15",89.693,89.693,86.22,88.01,698100.0],["2021-06-16",87.79,88.81,87.198,88.36,733300.0],["2021-06-17",88.38,89.6,87.31,88.55,900000.0],["2021-06-18",88.44,88.87,84.61,85.98,1275900.0],["2021-06-21",86.57,87.24,85.53,85.75,766200.0],["2021-06-22",86.0,86.53,84.92,85.71,758300.0],["2021-06-23",86.0,86.38,83.87,84.37,898600.0],["2021-06-24",84.81,85.1,83.67,84.75,665900.0],["2021-06-25",85.23,89.0,85.18,88.87,2482800.0],["2021-06-28",89.1,89.24,85.37,85.49,942300.0],["2021-06-29",85.47,85.9,83.86,84.04,788400.0],["2021-06-30",83.92,85.815,83.58,84.13,900300.0],["2021-07-01",84.2,85.73,83.59,85.41,858800.0],["2021-07-02",85.8,86.97,85.13,86.85,724300.0],["2021-07-06",87.29,88.28,83.302,86.33,992900.0],["2021-07-07",86.53,87.63,86.1,87.42,859600.0],["2021-07-08",87.0,87.43,84.96,86.79,1086400.0],["2021-07-09",87.22,89.72,87.12,89.58,922500.0],["2021-07-12",89.45,89.8,87.47,89.29,821700.0],["2021-07-13",89.16,90.59,88.49,89.08,515700.0],["2021-07-14",88.68,89.96,87.9,89.16,528300.0],["2021-07-15",89.12,90.435,88.33,89.7,566300.0],["2021-07-16",90.27,90.36,87.79,88.01,815400.0],["2021-07-19",87.47,89.56,84.83,89.25,979900.0],["2021-07-20",90.08,95.43,89.84,93.54,1789000.0],["2021-07-21",93.42,95.0,93.37,94.01,667300.0],["2021-07-22",93.73,94.43,91.72,91.87,795600.0],["2021-07-23",92.0,92.85,90.72,92.47,467800.0],["2021-07-26",92.33,92.84,91.21,92.555,361100.0],["2021-07-27",92.31,92.32,90.24,90.51,386600.0],["2021-07-28",90.68,92.95,90.4,91.02,467200.0],["2021-07-29",91.0,92.935,91.0,92.65,427500.0],["2021-07-30",92.15,94.74,92.08,93.1,631900.0],["2021-08-02",93.84,93.84,91.37,91.54,528100.0],["2021-08-03",91.62,94.68,91.181,92.61,519200.0],["2021-08-04",92.0,92.745,88.53,88.84,639200.0],["2021-08-05",88.66,89.77,86.49,89.03,860600.0],["2021-08-06",89.05,89.31,87.13,88.78,596700.0],["2021-08-09",89.13,91.37,88.57,90.08,1012400.0],["2021-08-10",90.04,92.59,89.695,91.58,777600.0],["2021-08-11",91.81,92.78,89.55,92.5,812800.0],["2021-08-12",92.07,92.31,84.36,84.98,1708200.0],["2021-08-13",84.68,85.65,83.72,85.63,818500.0],["2021-08-16",85.3,85.85,82.625,83.29,763300.0],["2021-08-17",82.01,84.17,81.32,84.03,793000.0],["2021-08-18",84.53,85.0,83.47,83.62,525100.0],["2021-08-19",83.28,85.52,82.64,83.04,583900.0],["2021-08-20",82.93,83.82,82.45,82.7,762300.0],["2021-08-23",82.73,84.24,81.88,83.82,1317600.0],["2021-08-24",83.96,84.19,82.32,83.1,965500.0],["2021-08-25",83.13,84.78,82.815,83.22,1182000.0],["2021-08-26",82.09,82.79,77.52,77.74,2907800.0],["2021-08-27",65.61,73.94,65.32,72.54,6530100.0],["2021-08-30",72.64,77.16,72.27,76.61,2185000.0],["2021-08-31",76.07,76.48,72.25,72.38,1712200.0],["2021-09-01",72.75,73.6,71.99,72.59,1138900.0],["2021-09-02",72.96,73.51,71.9,72.85,935700.0],["2021-09-03",72.59,72.905,71.19,71.75,1359300.0],["2021-09-07",72.06,74.27,71.98,72.72,1141000.0],["2021-09-08",75.17,75.175,72.145,72.5,2010200.0],["2021-09-09",72.19,74.28,72.02,73.21,1122600.0],["2021-09-10",73.43,74.28,70.44,70.84,2379300.0],["2021-09-13",70.59,71.87,69.27,69.85,828300.0],["2021-09-14",70.06,70.224,68.59,69.5,809700.0],["2021-09-15",69.37,70.31,68.42,69.25,1159300.0],["2021-09-16",69.1,70.48,68.69,68.84,1062400.0],["2021-09-17",69.1,69.335,67.64,67.98,1624400.0],["2021-09-20",66.8,68.23,65.2,66.07,1167500.0],["2021-09-21",66.0,66.0,64.18,64.24,986400.0],["2021-09-22",65.07,65.65,64.0,64.45,965400.0],["2021-09-23",64.73,66.16,64.2,64.53,675600.0],["2021-09-24",64.39,64.796,63.11,63.16,726300.0],["2021-09-27",63.01,64.48,61.76,64.22,712500.0],["2021-09-28",64.74,66.22,63.36,65.73,2004500.0],["2021-09-29",65.4,66.37,64.43,64.58,1259200.0],["2021-09-30",64.45,64.45,60.23,60.28,2212300.0],["2021-10-01",60.48,60.559,58.8,59.93,945400.0],["2021-10-04",59.73,60.54,58.89,59.53,892500.0],["2021-10-05",59.63,60.23,58.66,59.06,843800.0],["2021-10-06",58.2,59.425,57.86,59.3,1340100.0],["2021-10-07",59.94,62.605,59.705,62.45,1578200.0],["2021-10-08",62.29,62.69,60.99,61.03,644100.0],["2021-10-11",60.88,61.551,60.4,61.12,770000.0],["2021-10-12",61.11,62.02,60.455,61.04,776600.0],["2021-10-13",61.08,63.98,61.08,63.71,844600.0],["2021-10-14",64.0,67.36,63.795,66.22,2053400.0],["2021-10-15",66.22,66.89,65.635,66.11,952700.0],["2021-10-18",66.11,66.93,64.995,66.48,1020900.0],["2021-10-19",66.6,66.66,65.36,66.35,1075200.0],["2021-10-20",66.24,66.83,65.9,66.7,851400.0],["2021-10-21",66.35,67.32,66.27,66.99,645600.0],["2021-10-22",66.71,67.25,65.96,66.99,546700.0],["2021-10-25",67.28,68.1,66.95,67.51,604700.0],["2021-10-26",67.63,68.47,66.9,67.81,572400.0],["2021-10-27",68.0,68.19,66.54,66.57,554300.0],["2021-10-28",66.83,69.22,66.56,68.43,746600.0],["2021-10-29",68.01,68.72,66.81,67.66,560500.0],["2021-11-01",68.34,71.79,68.34,71.27,1006600.0],["2021-11-02",71.16,71.22,69.5,71.11,681500.0],["2021-11-03",71.57,75.27,70.94,73.43,1468500.0],["2021-11-04",73.49,74.085,70.18,70.26,907900.0],["2021-11-05",71.16,73.26,70.9,72.91,908800.0],["2021-11-08",72.71,72.94,71.66,72.21,631700.0],["2021-11-09",71.9,73.12,70.16,70.23,564200.0],["2021-11-10",70.14,70.9,67.58,67.75,1187500.0],["2021-11-11",67.97,67.97,66.15,66.25,1093600.0],["2021-11-12",66.87,67.155,65.03,65.16,1083800.0],["2021-11-15",65.85,69.71,65.77,67.7,1377700.0],["2021-11-16",67.55,68.79,67.28,68.67,723900.0],["2021-11-17",68.4,68.95,66.83,67.28,917700.0],["2021-11-18",67.76,68.57,66.78,67.36,555400.0],["2021-11-19",67.15,67.44,65.17,66.04,713100.0],["2021-11-22",66.58,70.26,66.25,69.19,1036200.0],["2021-11-23",68.74,69.055,65.32,66.39,813200.0],["2021-11-24",65.84,66.065,64.012,65.92,707000.0],["2021-11-26",64.47,66.93,64.33,64.62,559900.0],["2021-11-29",65.35,66.245,63.26,63.32,758000.0],["2021-11-30",62.77,63.59,60.77,61.89,1176400.0],["2021-12-01",62.96,65.81,61.135,61.22,1793700.0],["2021-12-02",61.96,63.65,60.677,62.86,2413300.0],["2021-12-03",50.76,52.95,49.03,49.99,8066200.0],["2021-12-06",50.22,56.43,50.13,53.68,4062700.0],["2021-12-07",54.18,54.77,51.44,51.53,1942000.0],["2021-12-08",51.2,52.25,50.44,51.22,1309100.0],["2021-12-09",51.1,51.16,49.69,49.73,986100.0],["2021-12-10",49.99,50.64,48.995,49.96,1032000.0],["2021-12-13",49.638,51.105,49.17,50.47,1450700.0],["2021-12-14",47.76,51.5,47.26,50.61,1583300.0],["2021-12-15",49.85,50.289,48.2,49.18,2669900.0],["2021-12-16",49.87,49.95,47.21,47.65,1889600.0],["2021-12-17",47.71,49.42,46.58,48.89,2350700.0],["2021-12-20",48.3,48.375,46.03,46.21,1560300.0],["2021-12-21",46.5,48.06,46.2,46.68,1241400.0],["2021-12-22",46.68,47.32,46.2,46.3,766600.0],["2021-12-23",46.3,48.36,45.55,48.05,1568900.0],["2021-12-27",48.344,49.75,47.88,49.68,835400.0],["2021-12-28",49.66,51.125,49.26,50.65,927600.0],["2021-12-29",50.55,51.94,50.19,51.13,755800.0],["2021-12-30",51.13,52.97,50.76,51.86,601700.0],["2021-12-31",51.53,52.33,51.04,51.19,624500.0],["2022-01-03",51.71,53.88,51.61,52.41,873300.0],["2022-01-04",52.68,53.41,50.89,51.15,996800.0],["2022-01-05",50.9,52.526,49.29,49.54,1402400.0],["2022-01-06",49.62,51.017,48.11,49.23,1344100.0],["2022-01-07",49.37,50.59,48.3,49.71,1108300.0],["2022-01-10",49.36,49.51,46.44,48.37,1727200.0],["2022-01-11",48.24,48.39,47.19,48.04,1287400.0],["2022-01-12",48.52,49.49,47.27,47.85,1195200.0],["2022-01-13",47.52,48.095,46.89,47.22,913700.0],["2022-01-14",47.28,47.28,44.8,45.2,1263100.0],["2022-01-18",44.6,44.93,43.63,44.02,1116200.0],["2022-01-19",43.99,47.2,43.99,45.61,1456500.0],["2022-01-20",45.65,46.99,44.09,44.17,892600.0],["2022-01-21",44.1,45.34,43.6,44.35,1377500.0],["2022-01-24",43.7,48.38,43.5,48.16,1821800.0],["2022-01-25",47.65,47.98,45.85,46.26,1127500.0],["2022-01-26",47.39,47.39,43.78,44.33,1140300.0],["2022-01-27",45.25,46.13,43.59,44.06,1107100.0],["2022-01-28",43.08,44.96,42.4,44.93,932000.0],["2022-01-31",44.89,48.0,44.89,47.94,1200800.0],["2022-02-01",47.6,48.73,47.176,48.39,794100.0],["2022-02-02",48.39,48.4,46.76,47.23,903300.0],["2022-02-03",46.79,47.886,46.24,46.61,970000.0],["2022-02-04",46.61,47.14,44.71,46.89,1047700.0],["2022-02-07",46.86,47.31,45.595,45.92,1591800.0],["2022-02-08",45.8,47.22,45.21,46.25,1108900.0],["2022-02-09",46.31,47.54,45.6,47.28,852400.0],["2022-02-10",46.5,48.29,45.52,45.88,728000.0],["2022-02-11",46.46,46.56,44.8,44.94,664500.0],["2022-02-14",44.85,46.38,44.85,45.24,1109400.0],["2022-02-15",46.06,46.78,44.63,45.11,981500.0],["2022-02-16",45.0,45.0,42.28,43.04,1178900.0],["2022-02-17",42.79,43.08,40.97,41.23,1230200.0],["2022-02-18",41.53,43.01,41.02,41.96,877400.0],["2022-02-22",41.99,43.17,40.91,41.0,1261800.0],["2022-02-23",41.04,42.185,40.18,40.94,1069300.0],["2022-02-24",39.52,42.06,39.23,41.7,1498100.0],["2022-02-25",41.65,43.5,41.12,43.36,977000.0],["2022-02-28",42.49,43.91,42.31,43.18,1033400.0],["2022-03-01",43.24,44.71,42.5,43.43,1961500.0],["2022-03-02",43.48,46.07,42.51,44.3,1897500.0],["2022-03-03",44.39,45.27,43.01,43.44,1622500.0],["2022-03-04",43.36,44.72,42.81,44.38,1445100.0],["2022-03-07",44.75,44.75,42.45,42.51,1522500.0],["2022-03-08",42.66,46.3,41.915,44.53,1486900.0],["2022-03-09",45.27,45.76,43.77,44.42,1043700.0],["2022-03-10",43.28,43.53,40.83,42.0,1557400.0],["2022-03-11",42.52,42.985,38.75,39.22,1512200.0],["2022-03-14",39.09,39.43,37.67,38.09,1208600.0],["2022-03-15",38.23,40.71,38.11,40.59,1319200.0],["2022-03-16",41.0,43.15,40.75,41.89,1364900.0],["2022-03-17",41.52,42.02,39.643,41.33,1334300.0],["2022-03-18",40.87,43.19,40.755,42.91,1335900.0],["2022-03-21",42.91,43.232,41.28,41.5,1029500.0],["2022-03-22",42.44,44.25,41.97,42.94,1637800.0],["2022-03-23",42.56,44.06,40.61,40.67,3006500.0],["2022-03-24",40.67,44.29,39.6,43.06,4695600.0],["2022-03-25",42.74,44.45,42.51,43.21,2522600.0],["2022-03-28",43.27,43.97,40.114,42.17,1787100.0],["2022-03-29",42.83,44.93,42.78,44.72,1565700.0],["2022-03-30",44.27,44.89,43.63,43.9,1073400.0],["2022-03-31",44.08,44.31,42.56,42.96,1368800.0],["2022-04-01",43.9,43.95,42.55,42.85,948300.0],["2022-04-04",45.95,49.84,45.55,49.56,3151100.0],["2022-04-05",49.2,49.88,46.99,47.07,1696600.0],["2022-04-06",46.69,49.0,46.32,48.32,1733400.0],["2022-04-07",48.0,50.27,47.36,50.07,2007400.0],["2022-04-08",50.16,51.88,49.13,51.19,1522700.0],["2022-04-11",51.0,53.44,50.74,51.43,1961100.0],["2022-04-12",51.96,54.43,51.1,51.21,2439200.0],["2022-04-13",51.21,54.665,50.56,54.0,1816700.0],["2022-04-14",53.64,55.22,53.235,54.6,1538200.0],["2022-04-18",53.85,55.01,52.92,53.03,1531400.0],["2022-04-19",53.03,54.37,52.89,54.2,1298200.0],["2022-04-20",54.42,54.78,52.23,53.39,1040400.0],["2022-04-21",54.08,54.12,50.54,50.84,1089300.0],["2022-04-22",50.69,50.89,48.19,48.38,1113500.0],["2022-04-25",48.14,49.15,46.7,49.13,1636500.0],["2022-04-26",48.59,49.76,47.85,49.01,919900.0],["2022-04-27",49.47,49.66,47.59,48.5,919300.0],["2022-04-28",49.31,49.83,47.63,49.63,1061900.0],["2022-04-29",48.98,50.0,47.88,48.05,631300.0],["2022-05-02",48.35,50.52,47.74,50.42,945500.0],["2022-05-03",50.54,50.73,48.555,48.67,823400.0],["2022-05-04",48.88,52.57,48.54,52.16,1420800.0],["2022-05-05",51.66,51.66,47.97,48.78,1162300.0],["2022-05-06",48.32,48.84,45.85,48.14,1432300.0],["2022-05-09",47.09,49.33,46.55,48.9,1081100.0],["2022-05-10",48.86,49.08,43.75,44.31,1979200.0],["2022-05-11",44.22,45.25,42.65,42.99,1576500.0],["2022-05-12",42.48,44.94,41.79,44.0,1635500.0],["2022-05-13",44.77,46.59,44.595,45.62,1781300.0],["2022-05-16",45.2,46.75,44.51,45.98,934900.0],["2022-05-17",46.52,47.11,44.12,45.81,1204300.0],["2022-05-18",43.64,44.85,42.14,43.46,2160800.0],["2022-05-19",42.29,43.99,40.4,43.19,2356200.0],["2022-05-20",45.51,47.51,41.54,42.35,4328500.0],["2022-05-23",42.43,43.52,42.09,43.19,1502400.0],["2022-05-24",42.57,43.7,41.12,42.01,1847100.0],["2022-05-25",41.96,46.219,41.96,45.67,1811900.0],["2022-05-26",46.89,48.12,45.33,46.29,1573200.0],["2022-05-27",46.07,48.53,45.38,48.19,1629200.0],["2022-05-31",47.51,48.0,45.92,46.97,1132200.0],["2022-06-01",47.06,47.73,45.58,45.75,1021000.0],["2022-06-02",45.32,47.06,44.9,47.02,1259100.0],["2022-06-03",46.82,48.0,46.15,47.39,1185700.0],["2022-06-06",48.41,48.52,46.813,48.48,1445200.0],["2022-06-07",47.29,51.65,46.94,50.99,2823000.0],["2022-06-08",50.99,55.69,49.75,53.38,4842300.0],["2022-06-09",55.23,56.96,53.58,55.69,3281700.0],["2022-06-10",54.07,54.63,52.14,53.66,2815700.0],["2022-06-13",52.21,53.625,51.54,53.21,1770400.0],["2022-06-14",53.05,54.85,53.05,54.09,1545200.0],["2022-06-15",54.64,57.39,54.29,56.71,1776500.0],["2022-06-16",54.93,57.17,54.42,57.13,1664600.0],["2022-06-17",57.9,58.49,55.87,57.97,2126000.0],["2022-06-21",59.0,60.63,58.42,59.97,1869000.0],["2022-06-22",59.21,60.42,57.45,57.86,1285900.0],["2022-06-23",58.05,60.83,57.939,60.7,1474000.0],["2022-06-24",60.92,63.52,60.68,63.43,1849700.0],["2022-06-27",64.43,64.43,61.465,62.86,1419100.0],["2022-06-28",62.69,63.69,58.67,58.84,1569500.0],["2022-06-29",59.33,60.4,58.43,60.32,1124200.0],["2022-06-30",58.75,59.97,58.221,58.75,1136900.0],["2022-07-01",58.36,61.38,58.09,61.33,1066300.0],["2022-07-05",61.0,66.28,60.76,66.26,1767100.0],["2022-07-06",65.69,66.94,64.26,66.27,1278300.0],["2022-07-07",66.88,70.85,66.23,70.82,2186400.0],["2022-07-08",69.97,71.85,69.72,71.17,1649300.0],["2022-07-11",71.53,71.72,70.42,71.16,1240200.0],["2022-07-12",70.34,72.27,68.74,69.2,921800.0],["2022-07-13",67.92,69.18,67.37,68.21,1565100.0],["2022-07-14",68.18,68.425,66.17,66.54,1424000.0],["2022-07-15",68.31,69.8,67.81,68.59,1495300.0],["2022-07-18",68.78,69.43,68.03,68.08,1028900.0],["2022-07-19",68.08,68.615,66.735,66.89,1126900.0],["2022-07-20",66.89,67.885,66.0,67.28,930400.0],["2022-07-21",66.5,67.2,64.405,66.5,2059400.0],["2022-07-22",66.59,67.85,65.11,65.58,936600.0],["2022-07-25",65.54,65.54,61.11,63.59,1956000.0],["2022-07-26",61.04,61.75,59.7,60.5,1710200.0],["2022-07-27",61.18,61.88,60.25,61.58,1363800.0],["2022-07-28",61.65,61.84,57.76,59.31,1450800.0],["2022-07-29",59.05,59.52,58.48,58.95,892200.0],["2022-08-01",58.98,62.48,58.98,61.28,1350200.0],["2022-08-02",61.0,61.53,59.665,60.19,915600.0],["2022-08-03",61.07,65.03,60.628,64.18,1453700.0],["2022-08-04",64.51,64.99,62.17,62.42,833100.0],["2022-08-05",61.59,63.06,60.79,62.79,596400.0],["2022-08-08",63.25,65.95,63.25,63.79,837300.0],["2022-08-09",63.68,64.262,61.49,62.62,784000.0],["2022-08-10",64.21,64.77,63.18,63.73,812700.0],["2022-08-11",64.92,66.58,64.13,65.08,1271600.0],["2022-08-12",65.2,65.97,64.321,65.67,695100.0],["2022-08-15",65.53,66.2,64.887,65.42,685400.0],["2022-08-16",66.1,67.99,65.03,66.49,950000.0],["2022-08-17",65.14,65.73,64.02,64.45,863100.0],["2022-08-18",64.93,66.86,63.82,65.77,856600.0],["2022-08-19",65.05,65.77,63.925,65.0,675700.0],["2022-08-22",64.51,65.07,63.525,64.68,626700.0],["2022-08-23",64.72,65.76,63.64,64.31,780100.0],["2022-08-24",64.46,65.79,63.27,64.75,730200.0],["2022-08-25",64.34,66.18,63.733,65.77,966800.0],["2022-08-26",66.24,66.56,61.11,61.13,1211500.0],["2022-08-29",60.45,60.82,58.36,58.64,1915300.0],["2022-08-30",59.0,59.075,56.19,56.41,2435100.0],["2022-08-31",56.72,56.87,53.83,55.31,2432100.0],["2022-09-01",52.94,55.2,52.17,54.82,2926000.0],["2022-09-02",54.91,55.91,53.6,54.95,1813200.0],["2022-09-06",55.22,55.625,53.683,55.3,998200.0],["2022-09-07",55.43,58.31,55.17,57.89,933000.0],["2022-09-08",57.3,58.59,56.17,58.51,807000.0],["2022-09-09",58.94,59.78,57.97,58.3,984000.0],["2022-09-12",58.25,59.98,58.25,58.46,860400.0],["2022-09-13",57.13,57.31,54.01,54.12,1188100.0],["2022-09-14",54.56,55.38,53.16,55.02,1157800.0],["2022-09-15",56.34,59.01,56.28,57.17,1618600.0],["2022-09-16",56.92,58.33,56.67,57.71,1429500.0],["2022-09-19",57.28,58.26,56.71,57.6,937500.0],["2022-09-20",57.51,58.2,56.93,57.54,977400.0],["2022-09-21",58.04,60.14,57.83,58.47,1238800.0],["2022-09-22",58.13,59.255,57.85,58.92,1110700.0],["2022-09-23",58.5,59.88,57.325,58.08,1675000.0],["2022-09-26",57.4,59.63,57.4,58.02,891700.0],["2022-09-27",58.55,59.8,55.67,56.55,1291200.0],["2022-09-28",56.88,57.88,56.24,56.71,1136600.0],["2022-09-29",55.57,55.975,51.41,51.47,2279500.0],["2022-09-30",51.19,52.64,48.95,51.6,1740000.0],["2022-10-03",52.19,53.59,51.08,52.86,1183900.0],["2022-10-04",53.72,55.39,53.635,55.05,1415800.0],["2022-10-05",54.23,55.98,53.41,55.91,1025000.0],["2022-10-06",55.88,56.27,52.88,53.34,1450600.0],["2022-10-07",52.87,53.46,52.19,52.99,874400.0],["2022-10-10",52.89,53.865,52.12,53.53,916800.0],["2022-10-11",53.71,56.385,53.51,54.78,1346700.0],["2022-10-12",55.05,56.75,54.46,54.49,1732400.0],["2022-10-13",53.18,55.52,51.73,54.03,1549300.0],["2022-10-14",54.41,55.02,53.08,53.21,965400.0],["2022-10-17",53.37,54.48,52.94,54.01,1407000.0],["2022-10-18",55.24,56.015,53.96,55.88,1307900.0],["2022-10-19",55.58,55.665,53.0,54.06,1338100.0],["2022-10-20",54.29,54.39,52.315,52.48,1184600.0],["2022-10-21",52.75,54.94,52.58,54.88,950800.0],["2022-10-24",55.37,55.64,54.03,54.63,1426000.0],["2022-10-25",55.07,58.53,55.07,57.89,1057600.0],["2022-10-26",58.12,58.55,56.72,56.88,1014800.0],["2022-10-27",57.08,57.93,56.13,56.79,684400.0],["2022-10-28",57.04,58.3,56.23,58.18,724300.0],["2022-10-31",58.09,58.15,55.22,56.0,1119300.0],["2022-11-01",56.575,57.28,55.755,56.09,664000.0],["2022-11-02",56.06,56.18,53.82,53.82,843000.0],["2022-11-03",52.94,54.27,52.55,52.59,1016900.0],["2022-11-04",53.2,53.62,51.32,52.24,1429600.0],["2022-11-07",52.58,53.73,51.875,53.36,1181200.0],["2022-11-08",53.93,56.26,52.75,54.31,1157500.0],["2022-11-09",53.98,54.075,50.76,50.96,1260700.0],["2022-11-10",53.08,55.2,52.61,54.97,1042600.0],["2022-11-11",55.5,58.0,54.75,57.7,973700.0],["2022-11-14",57.47,57.47,55.47,55.55,1208900.0],["2022-11-15",57.49,58.19,56.13,57.06,720000.0],["2022-11-16",53.85,53.85,51.5,52.22,2091200.0],["2022-11-17",51.52,54.43,51.14,54.42,1295800.0],["2022-11-18",55.63,57.98,55.11,55.95,1102100.0],["2022-11-21",55.68,57.71,54.96,57.54,1000900.0],["2022-11-22",58.14,60.775,58.095,59.34,1359300.0],["2022-11-23",59.04,61.53,59.04,60.75,1043900.0],["2022-11-25",60.39,60.91,59.66,60.15,351000.0],["2022-11-28",60.18,62.77,59.915,62.22,1398000.0],["2022-11-29",62.82,62.82,60.28,60.33,1020700.0],["2022-11-30",60.31,61.2,58.7,60.9,1119400.0],["2022-12-01",60.38,60.79,58.15,60.45,1608200.0],["2022-12-02",59.87,60.495,59.43,60.47,1025800.0],["2022-12-05",60.4,60.75,57.08,57.33,1478000.0],["2022-12-06",57.09,57.91,55.16,57.75,2240900.0],["2022-12-07",54.0,54.0,46.44,47.66,7453500.0],["2022-12-08",47.0,52.16,46.78,52.11,4002600.0],["2022-12-09",52.02,52.45,50.94,51.3,2104700.0],["2022-12-12",51.37,53.65,51.1,52.73,1276300.0],["2022-12-13",54.39,55.41,50.83,52.18,1168900.0],["2022-12-14",52.37,52.92,50.28,51.25,1060500.0],["2022-12-15",50.64,51.505,50.13,50.76,1408900.0],["2022-12-16",50.37,50.805,49.62,50.17,1479700.0],["2022-12-19",50.42,50.42,46.43,46.76,1907500.0],["2022-12-20",46.57,46.93,45.81,46.62,1271900.0],["2022-12-21",47.37,47.835,46.19,46.74,1344100.0],["2022-12-22",45.93,45.96,44.785,45.53,1159100.0],["2022-12-23",45.07,46.58,44.72,46.37,728400.0],["2022-12-27",46.29,46.97,45.78,46.2,677100.0],["2022-12-28",46.05,47.04,45.757,46.12,864400.0],["2022-12-29",46.5,47.64,46.32,46.93,934100.0],["2022-12-30",46.13,47.32,46.13,46.84,1057300.0],["2023-01-03",47.31,47.84,46.34,46.77,1005800.0],["2023-01-04",47.02,49.06,46.25,48.98,1147500.0],["2023-01-05",48.26,49.25,47.79,48.97,788300.0],["2023-01-06",49.59,52.52,49.24,52.05,1557900.0],["2023-01-09",52.34,52.74,50.35,50.38,1182200.0],["2023-01-10",50.84,51.44,50.125,51.38,600300.0],["2023-01-11",51.57,52.27,50.69,51.94,779300.0],["2023-01-12",52.45,52.725,51.5,51.99,775500.0],["2023-01-13",51.76,54.99,51.51,53.9,1433700.0],["2023-01-17",53.14,54.22,52.43,53.4,785400.0],["2023-01-18",53.4,54.59,52.765,53.0,1138800.0],["2023-01-19",52.86,52.9,51.19,51.37,730400.0],["2023-01-20",51.51,53.32,51.15,53.26,708100.0],["2023-01-23",53.57,54.12,52.93,53.9,885900.0],["2023-01-24",53.62,53.9,52.88,53.47,525600.0],["2023-01-25",53.03,54.29,52.41,54.27,671100.0],["2023-01-26",54.79,55.07,53.15,53.73,716400.0],["2023-01-27",53.75,54.35,53.155,53.97,526800.0],["2023-01-30",53.25,54.61,52.877,53.46,619300.0],["2023-01-31",53.46,54.76,53.31,54.76,568000.0],["2023-02-01",54.69,56.755,53.905,56.45,634500.0],["2023-02-02",57.26,59.9,57.26,58.22,1225200.0],["2023-02-03",57.31,58.645,55.79,56.15,692700.0],["2023-02-06",56.16,57.9,55.72,56.14,836600.0],["2023-02-07",55.58,57.1,55.18,56.75,535100.0],["2023-02-08",56.65,57.29,56.113,56.35,658200.0],["2023-02-09",56.69,57.15,54.73,55.01,574800.0],["2023-02-10",54.55,55.855,53.99,55.78,612700.0],["2023-02-13",55.94,56.84,55.658,56.54,669300.0],["2023-02-14",55.61,56.76,54.78,56.76,531000.0],["2023-02-15",56.23,59.42,56.23,59.34,940100.0],["2023-02-16",58.38,59.945,57.92,59.23,874400.0],["2023-02-17",59.22,59.86,57.29,58.0,788400.0],["2023-02-21",57.24,58.64,56.83,58.17,734600.0],["2023-02-22",57.97,59.63,57.7,58.69,743700.0],["2023-02-23",58.56,58.965,56.57,58.09,687500.0],["2023-02-24",57.32,59.71,57.278,59.19,607000.0],["2023-02-27",59.55,60.13,57.46,57.96,703100.0],["2023-02-28",58.79,59.83,57.5,57.54,926400.0],["2023-03-01",56.96,57.55,55.67,55.75,1256900.0],["2023-03-02",55.65,57.335,55.14,56.8,753400.0],["2023-03-03",56.98,57.275,56.07,56.6,674800.0],["2023-03-06",56.96,57.22,54.97,55.27,915300.0],["2023-03-07",55.3,56.29,55.02,55.52,731800.0],["2023-03-08",55.61,56.85,54.65,56.3,615000.0],["2023-03-09",56.17,56.62,55.44,55.56,704100.0],["2023-03-10",55.21,55.21,53.03,53.68,995200.0],["2023-03-13",52.9,54.0,52.145,52.82,1035200.0],["2023-03-14",53.88,54.08,52.28,52.5,649000.0],["2023-03-15",51.79,52.83,51.13,52.78,839700.0],["2023-03-16",52.01,52.91,51.65,52.23,893900.0],["2023-03-17",51.92,52.025,50.945,51.94,1680900.0],["2023-03-20",52.21,53.18,51.69,52.24,1466400.0],["2023-03-21",53.0,54.16,52.81,53.26,1929200.0],["2023-03-22",61.83,63.63,57.04,58.47,5828600.0],["2023-03-23",59.29,59.6,56.16,57.98,2292000.0],["2023-03-24",57.97,59.3,57.505,58.1,1065800.0],["2023-03-27",55.93,58.48,55.57,58.02,1743900.0],["2023-03-28",58.0,58.42,56.93,57.02,880200.0],["2023-03-29",57.0,57.445,56.045,56.66,1058700.0],["2023-03-30",57.1,57.345,56.385,56.54,654100.0],["2023-03-31",56.97,58.23,56.32,57.94,723300.0],["2023-04-03",57.84,59.99,57.57,59.74,954700.0],["2023-04-04",60.0,60.15,57.22,57.69,873500.0],["2023-04-05",57.3,58.18,56.58,57.77,1041100.0],["2023-04-06",57.41,58.23,56.87,58.19,614100.0],["2023-04-10",58.05,59.53,57.73,59.1,853200.0],["2023-04-11",58.99,59.7,58.76,58.91,676600.0],["2023-04-12",59.45,59.915,58.905,59.43,1502200.0],["2023-04-13",59.59,60.0,58.12,58.58,689900.0],["2023-04-14",58.79,59.675,57.11,57.54,711100.0],["2023-04-17",61.16,61.9,59.51,60.49,1854300.0],["2023-04-18",60.75,62.2,60.75,61.33,1538700.0],["2023-04-19",60.69,63.29,60.48,63.18,1328500.0],["2023-04-20",62.74,64.98,62.5,63.76,1262700.0],["2023-04-21",63.96,65.135,63.7,64.09,926600.0],["2023-04-24",63.99,65.58,63.915,65.45,906500.0],["2023-04-25",65.24,65.97,63.88,64.01,877400.0],["2023-04-26",63.97,64.94,63.97,64.38,465500.0],["2023-04-27",64.74,65.52,64.12,65.45,665200.0],["2023-04-28",65.14,65.895,63.82,65.25,648900.0],["2023-05-01",65.15,66.16,64.9,65.43,874500.0],["2023-05-02",65.2,66.77,64.555,66.5,727500.0],["2023-05-03",66.34,67.72,66.34,66.87,576200.0],["2023-05-04",67.05,67.34,65.86,66.52,418500.0],["2023-05-05",66.99,68.16,66.37,67.01,736400.0],["2023-05-08",67.02,67.62,66.64,67.6,515300.0],["2023-05-09",67.03,67.11,65.85,65.97,685700.0],["2023-05-10",66.51,67.23,65.77,66.45,672800.0],["2023-05-11",66.27,66.63,65.97,66.13,551200.0],["2023-05-12",66.07,66.99,65.78,66.96,575000.0],["2023-05-15",67.09,67.41,65.155,65.78,855500.0],["2023-05-16",65.12,66.14,64.34,65.75,583100.0],["2023-05-17",66.27,67.22,65.49,67.16,736100.0],["2023-05-18",66.83,67.25,65.2,66.29,856000.0],["2023-05-19",66.05,66.05,62.54,63.35,1507700.0],["2023-05-22",63.91,64.19,62.19,62.63,827100.0],["2023-05-23",62.17,63.04,60.76,61.57,824300.0],["2023-05-24",61.98,62.29,60.305,60.77,622800.0],["2023-05-25",60.35,61.03,56.57,56.78,1928800.0],["2023-05-26",56.27,56.61,54.42,54.57,1386300.0],["2023-05-30",54.51,55.16,53.5,55.01,1278100.0],["2023-05-31",54.51,55.82,53.32,55.12,1696400.0],["2023-06-01",54.75,55.7,52.93,53.35,2326900.0],["2023-06-02",53.87,57.86,53.61,57.69,1848800.0],["2023-06-05",57.21,59.68,56.65,59.33,1818400.0],["2023-06-06",59.48,62.17,59.42,62.01,2448300.0],["2023-06-07",61.5,63.77,58.93,61.06,2940900.0],["2023-06-08",61.81,62.475,60.34,60.44,1268600.0],["2023-06-09",60.63,62.18,60.5,61.96,1040700.0],["2023-06-12",62.0,64.28,61.84,63.95,1221300.0],["2023-06-13",64.0,64.16,61.82,62.13,996900.0],["2023-06-14",62.39,63.07,61.055,61.33,978700.0],["2023-06-15",61.53,61.736,60.32,61.24,888600.0],["2023-06-16",61.5,61.54,59.55,59.69,1123600.0],["2023-06-20",59.12,59.37,57.48,58.5,1249600.0],["2023-06-21",58.32,60.16,57.88,59.43,1002600.0],["2023-06-22",59.43,60.99,58.51,59.31,941900.0],["2023-06-23",59.23,60.545,59.108,59.32,1211000.0],["2023-06-26",59.41,61.15,59.41,60.16,1265800.0],["2023-06-27",60.29,61.4,59.73,59.92,850500.0],["2023-06-28",59.69,59.81,57.87,58.22,961800.0],["2023-06-29",58.34,58.37,57.44,57.75,836400.0],["2023-06-30",57.78,58.42,57.31,57.93,775400.0],["2023-07-03",58.26,60.43,57.96,60.37,869600.0],["2023-07-05",60.3,62.6,60.255,62.52,1256600.0],["2023-07-06",62.07,63.265,61.6,62.74,1087000.0],["2023-07-07",63.09,64.975,62.88,64.26,1616100.0],["2023-07-10",64.27,67.232,64.1,66.95,1372600.0],["2023-07-11",66.96,68.14,66.59,68.09,1031500.0],["2023-07-12",68.48,69.41,67.705,69.06,964100.0],["2023-07-13",69.12,70.43,68.27,70.18,1046200.0],["2023-07-14",70.11,70.26,68.34,69.0,832000.0],["2023-07-17",68.72,71.61,68.42,70.8,1073500.0],["2023-07-18",71.15,71.97,70.22,71.22,832800.0],["2023-07-19",71.93,73.13,71.617,72.61,893200.0],["2023-07-20",72.66,73.025,71.29,71.58,712100.0],["2023-07-21",72.21,72.71,71.58,72.4,536800.0],["2023-07-24",72.17,72.57,71.4,71.98,686600.0],["2023-07-25",71.95,72.31,70.84,71.93,694800.0],["2023-07-26",71.88,73.31,71.285,73.19,866800.0],["2023-07-27",73.23,73.71,72.23,72.61,619800.0],["2023-07-28",73.0,73.46,71.09,71.68,787100.0],["2023-07-31",71.61,72.935,71.37,72.88,830700.0],["2023-08-01",72.34,72.94,71.115,71.98,566500.0],["2023-08-02",71.68,72.585,70.98,71.58,584800.0],["2023-08-03",71.55,72.185,71.02,71.39,486800.0],["2023-08-04",71.38,73.07,70.98,72.94,579700.0],["2023-08-07",73.04,73.27,71.785,72.49,401900.0],["2023-08-08",72.25,72.33,71.54,71.8,360000.0],["2023-08-09",71.94,73.69,71.433,73.19,566400.0],["2023-08-10",73.64,74.21,72.58,72.65,481200.0],["2023-08-11",72.58,74.06,72.29,73.26,464500.0],["2023-08-14",73.32,75.96,72.57,74.55,1627100.0],["2023-08-15",76.0,77.58,74.62,76.26,2057700.0],["2023-08-16",76.42,76.985,74.14,74.16,998600.0],["2023-08-17",74.01,75.24,72.98,73.02,793500.0],["2023-08-18",72.5,74.26,71.56,73.4,690600.0],["2023-08-21",73.32,74.13,72.99,73.31,679500.0],["2023-08-22",72.98,73.45,71.51,72.88,970800.0],["2023-08-23",72.9,73.98,72.3,73.78,681700.0],["2023-08-24",73.26,73.275,70.77,70.89,984900.0],["2023-08-25",71.43,71.829,70.17,71.02,1242500.0],["2023-08-28",71.32,74.61,71.14,74.55,1343400.0],["2023-08-29",74.26,74.84,73.27,74.7,1288800.0],["2023-08-30",74.31,76.755,74.25,74.88,1895200.0],["2023-08-31",76.0,80.94,75.55,77.08,3157500.0],["2023-09-01",77.56,78.08,73.08,73.96,1873400.0],["2023-09-05",73.95,75.705,73.01,74.48,1101700.0],["2023-09-06",74.34,75.32,72.98,73.82,786500.0],["2023-09-07",73.37,74.86,73.37,74.23,623500.0],["2023-09-08",74.27,77.04,74.16,76.815,732300.0],["2023-09-11",77.01,78.91,77.01,78.2,912300.0],["2023-09-12",78.22,79.44,77.73,78.04,764100.0],["2023-09-13",78.46,79.36,77.91,78.52,977400.0],["2023-09-14",78.66,79.1,77.1,78.22,673200.0],["2023-09-15",77.82,78.52,76.48,77.97,1354300.0],["2023-09-18",77.7,77.76,76.43,77.22,604000.0],["2023-09-19",77.02,77.02,75.34,75.4,1045400.0],["2023-09-20",75.5,78.41,75.5,76.91,961700.0],["2023-09-21",76.19,76.885,74.165,74.5,925100.0],["2023-09-22",74.89,76.07,74.57,75.79,961100.0],["2023-09-25",75.59,77.57,75.575,77.12,734300.0],["2023-09-26",77.02,77.02,75.29,75.4,691400.0],["2023-09-27",75.4,75.81,74.6,74.85,1131700.0],["2023-09-28",74.63,76.73,73.57,76.21,951100.0],["2023-09-29",76.76,77.97,76.31,77.18,995400.0],["2023-10-02",77.85,79.54,77.49,77.86,1048900.0],["2023-10-03",77.14,77.82,75.07,75.28,719900.0],["2023-10-04",75.29,75.97,74.63,75.4,704800.0],["2023-10-05",75.01,75.01,71.21,72.72,1384800.0],["2023-10-06",72.16,75.07,72.06,74.6,744600.0],["2023-10-09",74.68,74.83,72.76,73.49,1095200.0],["2023-10-10",73.72,75.48,73.08,74.08,1046900.0],["2023-10-11",74.3,74.58,72.325,72.8,1017400.0],["2023-10-12",72.96,74.28,71.88,74.13,1109400.0],["2023-10-13",74.48,74.55,72.725,73.84,655900.0],["2023-10-16",74.17,75.33,70.82,71.43,1702100.0],["2023-10-17",72.57,75.3,72.22,72.9,1366600.0],["2023-10-18",72.93,73.57,71.97,72.09,816200.0],["2023-10-19",72.16,73.45,71.665,72.52,778700.0],["2023-10-20",72.59,75.75,72.38,74.83,1344100.0],["2023-10-23",73.95,75.26,73.595,74.51,802300.0],["2023-10-24",74.95,75.76,73.86,74.72,689400.0],["2023-10-25",74.59,76.21,74.05,74.83,581200.0],["2023-10-26",74.58,76.17,74.45,75.34,835400.0],["2023-10-27",75.53,76.73,74.95,75.43,702100.0],["2023-10-30",75.58,77.71,75.45,77.16,897700.0],["2023-10-31",77.0,77.96,75.93,77.24,578100.0],["2023-11-01",77.4,78.59,76.33,78.03,612800.0],["2023-11-02",78.38,79.245,77.86,78.5,689300.0],["2023-11-03",79.14,81.24,79.04,79.75,881900.0],["2023-11-06",79.75,80.579,79.26,80.22,1012800.0],["2023-11-07",80.78,81.55,80.01,80.09,816000.0],["2023-11-08",80.02,80.27,78.7,79.28,651500.0],["2023-11-09",79.25,79.25,77.305,77.86,846000.0],["2023-11-10",78.05,78.68,76.4,78.66,785400.0],["2023-11-13",78.46,82.0,78.4,79.2,1239300.0],["2023-11-14",80.62,81.91,80.01,81.63,859500.0],["2023-11-15",82.13,83.186,80.29,80.55,1061900.0],["2023-11-16",80.07,80.13,76.995,77.62,1012900.0],["2023-11-17",78.37,78.915,76.85,77.19,730700.0],["2023-11-20",77.55,77.8,76.46,77.54,543700.0],["2023-11-21",77.24,78.34,76.15,77.09,857900.0],["2023-11-22",77.53,78.33,76.95,78.21,609000.0],["2023-11-24",77.34,77.755,76.62,77.28,290400.0],["2023-11-27",77.46,77.55,75.3,76.54,1106200.0],["2023-11-28",77.22,77.45,76.18,76.52,767800.0],["2023-11-29",76.73,77.61,75.345,75.52,884000.0],["2023-11-30",75.68,75.995,72.93,73.27,1152300.0],["2023-12-01",73.17,74.82,71.6,74.77,1102800.0],["2023-12-04",74.36,77.35,74.07,76.28,1375500.0],["2023-12-05",75.54,77.36,74.34,76.25,1583700.0],["2023-12-06",78.5,81.39,76.12,76.36,2922500.0],["2023-12-07",76.45,77.13,71.07,73.08,2243400.0],["2023-12-08",72.69,73.835,71.35,72.2,1172100.0],["2023-12-11",72.36,73.34,71.9,73.32,758500.0],["2023-12-12",73.07,74.065,72.29,72.82,903700.0],["2023-12-13",73.23,75.24,72.93,75.18,887600.0],["2023-12-14",75.02,76.02,71.5,71.55,1628200.0],["2023-12-15",71.88,72.225,68.565,68.78,2224400.0],["2023-12-18",69.01,71.505,69.01,70.92,1036200.0],["2023-12-19",71.41,72.47,70.75,70.98,649800.0],["2023-12-20",70.36,72.43,70.01,71.14,950700.0],["2023-12-21",71.29,71.84,70.07,70.85,1318200.0],["2023-12-22",70.19,72.055,69.56,71.72,587800.0],["2023-12-26",72.0,74.28,71.72,74.12,803700.0],["2023-12-27",74.18,75.16,73.964,75.08,710400.0],["2023-12-28",75.03,76.69,74.89,76.17,753200.0],["2023-12-29",75.94,76.58,75.12,75.89,1096900.0],["2024-01-02",75.32,76.51,74.47,75.13,1084900.0],["2024-01-03",75.51,75.64,69.75,69.76,1370200.0],["2024-01-04",69.85,71.155,69.6,70.78,1050400.0],["2024-01-05",70.87,71.64,69.6,70.17,724900.0],["2024-01-08",70.18,71.31,69.11,70.73,603900.0],["2024-01-09",70.23,71.405,70.06,70.79,625100.0],["2024-01-10",70.7,71.44,70.395,71.07,1001000.0],["2024-01-11",70.96,71.67,70.02,71.56,526300.0],["2024-01-12",71.85,72.61,71.1,71.7,669300.0],["2024-01-16",72.2,74.51,71.945,74.45,710900.0],["2024-01-17",74.34,75.3,73.3,74.41,990400.0],["2024-01-18",74.47,74.71,73.26,73.98,779800.0],["2024-01-19",74.31,75.71,72.55,74.77,872000.0],["2024-01-22",74.8,75.12,72.42,74.11,1002500.0],["2024-01-23",74.58,74.665,73.19,74.0,762800.0],["2024-01-24",74.19,74.21,71.19,71.24,1189100.0],["2024-01-25",71.54,72.75,71.54,72.05,688000.0],["2024-01-26",72.4,73.36,72.1,72.58,433000.0],["2024-01-29",72.73,73.92,72.155,72.84,610400.0],["2024-01-30",72.27,73.42,72.12,73.2,856500.0],["2024-01-31",73.34,73.65,71.74,71.93,616400.0],["2024-02-01",71.95,74.41,71.42,74.4,618900.0],["2024-02-02",73.61,75.95,72.92,75.07,559000.0],["2024-02-05",74.33,75.07,73.14,73.15,532500.0],["2024-02-06",73.15,75.11,72.72,75.01,511100.0],["2024-02-07",75.52,75.52,73.33,73.97,679000.0],["2024-02-08",74.19,77.48,73.815,75.62,604000.0],["2024-02-09",75.54,76.55,75.11,76.51,387600.0],["2024-02-12",76.5,78.85,76.31,78.84,1100200.0],["2024-02-13",77.49,78.65,76.345,78.54,1005300.0],["2024-02-14",79.09,79.47,76.53,77.98,777900.0],["2024-02-15",78.08,78.08,76.42,76.62,567200.0],["2024-02-16",76.34,78.0,75.28,77.82,622200.0],["2024-02-20",78.23,81.615,78.04,79.83,1203100.0],["2024-02-21",79.59,81.06,78.58,79.68,687700.0],["2024-02-22",80.04,81.18,79.545,80.88,711200.0],["2024-02-23",80.72,83.439,80.72,82.66,1023600.0],["2024-02-26",82.5,84.38,81.12,81.18,561400.0],["2024-02-27",81.25,82.04,80.58,81.16,609900.0],["2024-02-28",80.78,81.43,79.35,79.43,656800.0],["2024-02-29",80.04,80.895,79.17,80.17,658800.0],["2024-03-01",79.67,80.16,78.46,78.96,608000.0],["2024-03-04",78.96,80.09,76.89,77.0,761300.0],["2024-03-05",76.91,77.28,75.305,76.17,890200.0],["2024-03-06",76.23,76.73,74.46,74.92,729500.0],["2024-03-07",74.81,75.93,74.35,75.28,525400.0],["2024-03-08",75.42,75.515,73.64,74.55,470100.0],["2024-03-11",74.94,75.775,73.94,75.45,618500.0],["2024-03-12",74.84,76.28,74.34,74.52,554800.0],["2024-03-13",73.09,75.02,73.01,74.65,999200.0],["2024-03-14",75.53,76.385,73.215,74.65,942400.0],["2024-03-15",74.6,75.914,73.21,74.0,1467300.0],["2024-03-18",74.04,75.074,73.56,75.0,1628800.0],["2024-03-19",75.03,75.72,73.95,75.35,2143500.0],["2024-03-20",74.64,78.0,73.59,76.29,3089900.0],["2024-03-21",76.83,80.275,76.54,79.63,1353400.0],["2024-03-22",79.47,80.12,77.81,78.17,1240600.0],["2024-03-25",78.14,79.96,77.76,79.36,953400.0],["2024-03-26",79.0,79.75,75.96,76.1,1227300.0],["2024-03-27",77.53,78.83,76.788,78.82,857700.0],["2024-03-28",78.87,79.66,78.6,79.57,601700.0],["2024-04-01",78.76,78.76,74.19,74.23,1837600.0],["2024-04-02",73.28,73.485,71.1,71.42,1256000.0],["2024-04-03",71.22,71.25,68.05,68.45,1440100.0],["2024-04-04",68.83,72.43,68.83,71.16,1762600.0],["2024-04-05",72.74,74.48,72.39,73.43,1179800.0],["2024-04-08",73.1,75.09,72.96,72.97,1319300.0],["2024-04-09",72.97,73.62,72.01,72.9,992700.0],["2024-04-10",71.95,72.97,71.18,72.82,1011900.0],["2024-04-11",73.38,73.555,71.78,73.12,834300.0],["2024-04-12",72.64,73.25,71.45,71.52,759700.0],["2024-04-15",72.59,74.67,71.67,72.41,953800.0],["2024-04-16",72.44,72.62,71.47,71.89,1028600.0],["2024-04-17",72.48,73.09,70.43,71.15,906000.0],["2024-04-18",72.07,72.95,71.6,72.29,662900.0],["2024-04-19",72.0,73.85,71.955,73.21,711400.0],["2024-04-22",73.57,74.59,72.54,73.7,1019800.0],["2024-04-23",73.71,75.675,73.565,75.215,942100.0],["2024-04-24",75.13,75.555,74.29,74.71,650000.0],["2024-04-25",74.78,75.43,73.46,74.35,829100.0],["2024-04-26",74.32,75.11,73.51,74.46,584100.0],["2024-04-29",74.4,74.46,71.6,71.91,1206300.0],["2024-04-30",71.65,73.55,71.475,73.14,1044900.0],["2024-05-01",72.8,72.8,70.17,72.26,887900.0],["2024-05-02",73.0,74.745,72.31,74.62,732400.0],["2024-05-03",76.59,77.275,76.04,76.8,743800.0],["2024-05-06",78.51,80.195,78.26,78.68,1196900.0],["2024-05-07",78.87,80.16,78.87,79.51,688700.0],["2024-05-08",79.24,80.37,78.05,78.6,728300.0],["2024-05-09",78.93,79.9,78.64,78.72,671700.0],["2024-05-10",78.64,78.68,77.36,77.84,575500.0],["2024-05-13",78.21,79.79,74.25,74.5,1103400.0],["2024-05-14",75.27,75.67,72.82,73.27,1168700.0],["2024-05-15",73.53,74.155,72.37,72.62,961200.0],["2024-05-16",72.66,74.41,72.65,73.51,1098000.0],["2024-05-17",73.47,73.9,72.19,73.36,930600.0],["2024-05-20",73.51,74.26,72.63,73.17,893000.0],["2024-05-21",73.5,75.3,72.5,72.93,1137200.0],["2024-05-22",72.84,73.95,72.22,73.88,657100.0],["2024-05-23",73.98,75.56,73.36,75.18,645100.0],["2024-05-24",75.75,78.57,75.67,78.38,1060300.0],["2024-05-28",78.6,80.1,77.75,78.92,1172900.0],["2024-05-29",78.85,80.31,78.58,79.37,595700.0],["2024-05-30",79.5,81.32,78.805,81.1,868500.0],["2024-05-31",81.12,82.96,80.47,82.43,1131700.0],["2024-06-03",82.15,84.56,82.15,83.62,1655800.0],["2024-06-04",83.41,83.62,81.15,82.04,1655600.0],["2024-06-05",85.0,91.08,84.84,89.83,3171900.0],["2024-06-06",88.84,89.545,84.1,84.35,1608400.0],["2024-06-07",84.12,85.74,82.95,83.51,925900.0],["2024-06-10",82.94,85.08,82.84,84.61,1635100.0],["2024-06-11",84.44,85.85,83.55,85.2,1002300.0],["2024-06-12",85.98,86.29,84.67,84.85,766000.0],["2024-06-13",84.92,85.74,84.48,85.4,609700.0],["2024-06-14",85.27,88.51,84.93,87.71,3816800.0],["2024-06-17",89.55,96.53,89.14,95.98,2403600.0],["2024-06-18",95.94,99.67,95.08,98.04,1866100.0],["2024-06-20",98.17,100.44,97.61,97.73,1663300.0],["2024-06-21",97.82,98.65,96.55,98.27,1131400.0],["2024-06-24",98.77,99.19,97.125,97.82,1003000.0],["2024-06-25",98.17,99.48,97.0,98.41,1098900.0],["2024-06-26",98.26,99.38,97.5,98.31,799100.0],["2024-06-27",97.01,98.71,96.88,98.34,765700.0],["2024-06-28",98.75,98.77,96.83,98.17,1438800.0],["2024-07-01",98.79,99.36,96.96,98.38,1222700.0],["2024-07-02",98.56,100.22,97.485,98.32,1344500.0],["2024-07-03",97.97,98.8,96.8,96.92,754600.0],["2024-07-05",96.25,99.21,95.0,98.55,1387300.0],["2024-07-08",98.49,100.875,96.42,99.86,1786400.0],["2024-07-09",100.4,100.4,97.84,98.28,847200.0],["2024-07-10",98.42,99.79,97.76,98.8,907700.0],["2024-07-11",99.66,101.8,99.43,101.05,1283700.0],["2024-07-12",101.93,103.64,100.99,101.76,983400.0],["2024-07-15",101.77,104.98,101.72,103.45,1354800.0],["2024-07-16",103.34,104.89,102.02,103.97,1014300.0],["2024-07-17",102.72,104.47,99.99,101.45,1058100.0],["2024-07-18",101.84,102.7,98.64,101.03,1200400.0],["2024-07-19",100.29,102.03,100.26,100.55,649300.0],["2024-07-22",101.02,101.66,98.75,98.96,681000.0],["2024-07-23",98.96,99.16,97.5,99.08,777800.0],["2024-07-24",98.16,99.32,96.75,97.08,860700.0],["2024-07-25",97.18,98.16,95.46,96.39,697600.0],["2024-07-26",97.5,98.01,95.66,96.0,568500.0],["2024-07-29",96.66,99.05,95.5,98.95,1147500.0],["2024-07-30",99.02,100.2,97.77,99.14,929900.0],["2024-07-31",99.96,99.96,96.975,97.64,740900.0],["2024-08-01",98.18,99.04,96.21,97.65,592900.0],["2024-08-02",95.37,96.42,92.52,96.41,1409900.0],["2024-08-05",92.22,94.8,91.25,93.7,1065600.0],["2024-08-06",94.52,95.05,93.33,94.19,665400.0],["2024-08-07",95.07,95.58,90.25,90.63,975400.0],["2024-08-08",90.55,93.36,90.55,93.02,713700.0],["2024-08-09",92.4,93.0,91.43,91.86,717600.0],["2024-08-12",92.29,92.29,87.71,88.67,1296100.0],["2024-08-13",88.51,89.9,86.145,87.47,1138500.0],["2024-08-14",87.84,88.69,86.05,86.23,1083100.0],["2024-08-15",89.6,94.66,89.56,94.45,2162200.0],["2024-08-16",93.65,96.03,93.65,95.94,1015100.0],["2024-08-19",96.21,98.355,96.21,97.37,1102100.0],["2024-08-20",97.44,97.8,95.88,96.69,738100.0],["2024-08-21",98.01,99.56,96.81,99.11,736500.0],["2024-08-22",99.36,99.4,97.16,97.34,471500.0],["2024-08-23",98.75,99.28,97.04,98.89,748600.0],["2024-08-26",100.63,100.78,97.52,97.7,944100.0],["2024-08-27",97.39,97.42,94.43,95.03,1164900.0],["2024-08-28",94.2,95.405,93.63,94.09,1731400.0],["2024-08-29",92.06,93.59,86.29,86.9,4290300.0],["2024-08-30",87.75,90.69,86.54,89.56,2553800.0],["2024-09-03",89.58,89.73,87.44,89.01,1674900.0],["2024-09-04",88.41,89.535,87.27,88.75,975500.0],["2024-09-05",88.93,88.93,87.37,87.74,1004100.0],["2024-09-06",87.93,88.37,86.668,87.31,990100.0],["2024-09-09",87.35,92.58,87.11,92.48,1731100.0],["2024-09-10",93.21,94.14,91.3,93.47,1349300.0],["2024-09-11",93.28,96.83,92.66,96.35,1200100.0],["2024-09-12",96.87,99.26,96.192,98.16,842700.0],["2024-09-13",99.06,99.29,97.08,98.17,941500.0],["2024-09-16",98.57,100.96,97.94,99.18,1183900.0],["2024-09-17",99.56,101.0,98.89,99.0,797900.0],["2024-09-18",98.7,100.24,96.801,98.13,795600.0],["2024-09-19",99.36,99.915,96.65,97.81,745200.0],["2024-09-20",97.86,99.18,97.03,98.99,1221100.0],["2024-09-23",99.55,102.09,98.65,101.68,1225100.0],["2024-09-24",101.27,102.38,100.14,102.06,931900.0],["2024-09-25",101.78,102.0,100.11,100.76,553100.0],["2024-09-26",101.59,101.79,98.17,98.66,869400.0],["2024-09-27",99.29,99.29,95.22,96.98,1208700.0],["2024-09-30",98.0,99.355,96.56,97.2,837400.0],["2024-10-01",97.02,97.81,95.345,95.5,806500.0],["2024-10-02",95.15,96.18,94.545,96.08,706600.0],["2024-10-03",95.48,96.5,93.82,95.92,818400.0],["2024-10-04",97.22,99.265,96.92,97.39,647900.0],["2024-10-07",96.62,96.885,92.43,93.21,1299900.0],["2024-10-08",93.21,94.68,92.531,94.48,666300.0],["2024-10-09",94.31,94.38,92.25,94.3,1601200.0],["2024-10-10",94.11,95.33,92.91,95.22,1353700.0],["2024-10-11",95.4,97.905,94.875,96.09,846900.0],["2024-10-14",96.27,96.6,92.98,94.65,1194500.0],["2024-10-15",94.77,96.67,93.98,94.68,725300.0],["2024-10-16",95.2,96.49,94.425,95.96,678200.0],["2024-10-17",96.59,96.67,94.21,94.38,803400.0],["2024-10-18",94.53,95.96,94.01,94.71,891900.0],["2024-10-21",94.75,95.18,92.26,93.1,927000.0],["2024-10-22",92.88,92.88,91.12,91.79,1076200.0],["2024-10-23",91.0,91.58,90.145,90.79,794100.0],["2024-10-24",90.79,91.535,89.18,90.75,1158100.0],["2024-10-25",91.72,92.23,90.32,90.71,837500.0],["2024-10-28",90.85,91.27,89.59,89.59,1028400.0],["2024-10-29",89.5,90.24,88.595,90.06,914700.0],["2024-10-30",89.7,91.67,89.58,90.9,796500.0],["2024-10-31",90.81,92.72,90.71,91.83,927000.0],["2024-11-01",92.45,93.88,91.96,92.98,766200.0],["2024-11-04",93.01,95.56,93.01,95.5,1072400.0],["2024-11-05",95.63,96.61,94.08,94.84,950300.0],["2024-11-06",96.02,96.91,94.235,95.73,1411200.0],["2024-11-07",95.77,101.12,95.77,99.23,1221700.0],["2024-11-08",99.09,100.01,98.03,99.0,943800.0],["2024-11-11",99.58,99.58,97.525,98.1,963600.0],["2024-11-12",97.46,97.595,91.62,92.21,1617400.0],["2024-11-13",92.83,94.95,91.155,92.15,990900.0],["2024-11-14",92.4,93.565,91.17,92.53,723800.0],["2024-11-15",92.06,93.26,91.57,91.93,753000.0],["2024-11-18",91.83,92.065,89.86,90.24,808600.0],["2024-11-19",89.7,90.6,88.22,89.4,964100.0],["2024-11-20",89.1,89.361,86.88,87.56,937800.0],["2024-11-21",88.65,91.52,87.65,90.75,948100.0],["2024-11-22",92.87,94.66,92.0,94.61,1037700.0],["2024-11-25",96.69,102.83,95.46,100.58,2099200.0],["2024-11-26",100.31,100.96,98.57,100.9,937800.0],["2024-11-27",101.09,102.77,100.418,101.09,1246700.0],["2024-11-29",102.04,102.37,98.86,98.95,639200.0],["2024-12-02",99.86,100.02,97.8,99.87,891400.0],["2024-12-03",96.35,98.0,94.15,97.31,1118300.0],["2024-12-04",97.38,101.9,97.1,100.31,1263700.0],["2024-12-05",100.98,101.27,99.16,100.29,802700.0],["2024-12-06",100.75,102.65,100.38,101.54,1316100.0],["2024-12-09",101.86,102.52,97.5,98.05,2041300.0],["2024-12-10",109.25,113.76,106.9,111.02,3750400.0],["2024-12-11",112.91,115.98,112.35,113.505,1842000.0],["2024-12-12",113.27,113.615,110.51,111.19,1317100.0],["2024-12-13",111.38,113.52,110.98,112.77,1719300.0],["2024-12-16",113.0,116.175,112.09,114.38,1117900.0],["2024-12-17",114.29,116.63,113.73,114.94,1325900.0],["2024-12-18",118.16,118.47,114.0,114.49,1489600.0],["2024-12-19",114.68,118.95,113.65,117.63,1492400.0],["2024-12-20",117.17,120.03,116.35,117.91,1985600.0],["2024-12-23",117.71,118.25,116.22,117.57,654300.0],["2024-12-24",117.74,118.94,116.41,118.86,386400.0],["2024-12-26",118.5,120.01,118.205,119.8,669000.0],["2024-12-27",119.08,119.425,116.66,117.6,733800.0],["2024-12-30",115.32,115.77,110.39,110.51,1516600.0],["2024-12-31",111.0,111.53,109.348,109.73,1249200.0],["2025-01-02",110.12,111.92,107.858,108.27,1165500.0],["2025-01-03",108.52,108.96,106.17,106.63,1047200.0],["2025-01-06",106.61,107.245,105.37,106.17,1074900.0],["2025-01-07",106.26,106.645,103.175,103.505,1146100.0],["2025-01-08",103.3,104.85,102.38,104.45,739900.0],["2025-01-10",102.62,107.53,102.62,106.36,1142000.0],["2025-01-13",105.5,106.2,100.93,101.25,1666900.0],["2025-01-14",101.44,101.6,98.36,99.63,965300.0],["2025-01-15",100.94,101.79,96.52,97.0,1470700.0],["2025-01-16",100.96,105.35,100.9,104.48,1781200.0],["2025-01-17",104.85,107.16,104.293,106.86,1397500.0],["2025-01-21",108.13,113.76,108.08,113.66,1546500.0],["2025-01-22",112.57,113.69,110.396,111.27,1047900.0],["2025-01-23",110.64,112.0,109.81,111.96,881800.0],["2025-01-24",112.07,114.099,112.07,112.91,528700.0],["2025-01-27",112.62,113.14,110.25,113.05,655300.0],["2025-01-28",112.57,115.42,112.03,113.85,547800.0],["2025-01-29",114.18,114.635,111.885,112.59,435900.0],["2025-01-30",113.27,115.33,112.86,112.89,672100.0],["2025-01-31",113.0,114.445,110.73,111.51,531600.0],["2025-02-03",107.73,110.48,107.22,107.63,961700.0],["2025-02-04",105.7,108.06,105.07,105.47,932400.0],["2025-02-05",105.94,107.45,105.48,107.18,590900.0],["2025-02-06",107.57,108.43,105.76,107.9,473400.0],["2025-02-07",107.17,107.17,101.95,104.71,869300.0],["2025-02-10",104.98,105.0,101.6,103.25,1004200.0],["2025-02-11",103.11,105.25,102.58,103.41,747700.0],["2025-02-12",102.22,104.09,102.05,102.47,693600.0],["2025-02-13",102.55,106.83,102.43,106.71,713900.0],["2025-02-14",107.09,109.04,106.03,108.35,1014800.0],["2025-02-18",108.51,109.62,106.89,109.28,842200.0],["2025-02-19",108.56,108.825,105.57,106.38,620600.0],["2025-02-20",105.72,106.235,102.08,102.51,668900.0],["2025-02-21",102.97,102.97,95.01,96.78,1354600.0],["2025-02-24",96.48,97.34,94.875,96.27,976900.0],["2025-02-25",96.93,99.18,96.2,99.0,1085300.0],["2025-02-26",99.79,102.7,99.42,100.89,1260700.0],["2025-02-27",100.98,101.63,97.97,99.14,828300.0],["2025-02-28",99.66,104.475,99.66,103.51,1268300.0],["2025-03-03",104.98,106.355,102.9,103.63,1582700.0],["2025-03-04",102.1,105.36,100.71,103.39,1216000.0],["2025-03-05",103.47,105.5,101.84,105.38,808600.0],["2025-03-06",103.94,107.51,103.94,105.25,1086700.0],["2025-03-07",104.11,104.66,97.4,103.03,1464200.0],["2025-03-10",102.41,102.87,98.51,98.77,1255900.0],["2025-03-11",98.33,101.68,97.04,101.08,1249700.0],["2025-03-12",102.34,103.0,99.28,102.35,1217700.0],["2025-03-13",102.44,102.57,99.855,101.24,1010800.0],["2025-03-14",101.915,102.7,99.3,102.49,810900.0],["2025-03-17",101.92,103.68,100.12,103.32,1484800.0],["2025-03-18",102.7,103.04,99.02,99.06,1610700.0],["2025-03-19",106.455,111.712,103.01,107.94,3533800.0],["2025-03-20",106.22,109.8,104.92,105.22,1374100.0],["2025-03-21",104.6,108.37,102.19,106.88,1162700.0],["2025-03-24",107.4,109.52,107.0,108.22,1005900.0],["2025-03-25",108.24,109.8,105.7,106.37,1133700.0],["2025-03-26",106.72,108.74,105.87,108.17,867800.0],["2025-03-27",108.17,114.28,107.755,113.07,1300000.0],["2025-03-28",113.03,113.56,110.16,113.24,923400.0],["2025-03-31",110.85,116.788,110.16,116.36,1177600.0],["2025-04-01",115.74,116.545,113.59,114.55,1561300.0],["2025-04-02",113.82,119.76,113.82,118.2,1719000.0],["2025-04-03",112.94,118.58,112.0,117.46,1574100.0],["2025-04-04",112.89,118.235,111.73,113.29,1966600.0],["2025-04-07",107.17,114.89,104.6,108.07,2651800.0],["2025-04-08",111.15,111.92,102.825,103.49,1612000.0],["2025-04-09",101.32,112.48,100.94,110.03,2244900.0],["2025-04-10",109.0,115.861,105.59,113.25,1988200.0],["2025-04-11",112.84,114.95,108.685,114.42,1375900.0],["2025-04-14",117.13,117.45,112.64,115.66,1277400.0],["2025-04-15",115.66,116.155,114.37,114.48,780800.0],["2025-04-16",113.81,114.53,109.01,109.97,1228400.0],["2025-04-17",109.89,112.95,109.83,111.95,1118800.0],["2025-04-21",111.79,111.8,100.96,106.5,2336100.0],["2025-04-22",108.17,111.52,106.88,109.74,1762400.0],["2025-04-23",112.22,114.86,110.41,110.94,1011800.0],["2025-04-24",110.94,111.035,105.33,105.44,1428300.0],["2025-04-25",105.5,107.43,104.65,107.31,969200.0],["2025-04-28",107.52,108.875,105.68,107.54,900300.0],["2025-04-29",106.2,108.34,103.17,105.5,980900.0],["2025-04-30",105.31,106.24,102.58,106.11,1056300.0],["2025-05-01",106.17,107.27,104.73,106.46,1263900.0],["2025-05-02",107.57,111.51,107.115,110.88,1011900.0],["2025-05-05",110.15,112.645,109.7,110.96,957500.0],["2025-05-06",109.29,110.96,108.66,109.45,908500.0],["2025-05-07",109.84,112.49,109.84,110.43,786300.0],["2025-05-08",110.99,112.24,108.8,108.94,949900.0],["2025-05-09",108.78,108.78,105.63,106.17,812800.0],["2025-05-12",111.84,113.96,110.395,113.91,1824700.0],["2025-05-13",114.16,117.06,113.33,113.94,1069500.0],["2025-05-14",113.63,114.59,112.16,113.58,930000.0],["2025-05-15",113.19,113.89,110.46,113.87,891200.0],["2025-05-16",113.96,119.605,113.96,118.86,1610800.0],["2025-05-19",117.04,121.11,117.04,120.75,1397300.0],["2025-05-20",120.53,122.15,116.59,116.88,1676500.0],["2025-05-21",115.03,116.435,113.14,116.34,1114600.0],["2025-05-22",115.95,116.59,114.19,114.3,842400.0],["2025-05-23",111.59,111.59,103.991,110.88,2851700.0],["2025-05-27",111.52,114.59,110.165,114.39,1190700.0],["2025-05-28",115.36,116.25,113.01,113.03,1142100.0],["2025-05-29",114.92,116.32,110.91,111.75,1155100.0],["2025-05-30",111.18,112.18,110.31,111.45,1030500.0],["2025-06-02",110.56,113.428,110.2,111.92,2554200.0],["2025-06-03",106.78,112.22,105.5,109.91,2718200.0],["2025-06-04",109.96,115.86,107.0,114.41,2522600.0],["2025-06-05",114.64,116.45,112.48,115.01,1138700.0],["2025-06-06",115.15,119.7,114.16,119.37,1070700.0],["2025-06-09",120.98,120.98,115.755,115.88,1252400.0],["2025-06-10",115.57,116.19,111.84,113.01,1169900.0],["2025-06-11",113.48,116.035,112.0,112.11,1222100.0],["2025-06-12",112.11,114.945,111.34,114.21,1328600.0],["2025-06-13",112.85,117.14,112.695,114.48,932200.0],["2025-06-16",116.76,120.938,116.44,120.8,1127800.0],["2025-06-17",119.71,120.08,115.64,116.12,1071000.0],["2025-06-18",116.8,121.51,115.91,120.32,1480100.0],["2025-06-20",120.29,122.16,119.1,121.82,1114700.0],["2025-06-23",122.9,129.38,122.465,129.21,2135900.0],["2025-06-24",127.89,129.92,125.33,129.55,1715700.0],["2025-06-25",130.43,132.22,129.56,131.47,1260200.0],["2025-06-26",131.85,133.57,130.37,133.44,1322600.0],["2025-06-27",134.23,134.59,132.03,132.8,1362100.0],["2025-06-30",132.92,132.92,129.6,131.78,1458000.0],["2025-07-01",131.5,132.8,128.99,130.48,1055800.0],["2025-07-02",130.29,130.8,128.045,130.18,1040000.0],["2025-07-03",129.3,131.14,128.15,130.9,427700.0],["2025-07-07",130.07,131.28,127.33,128.0,999700.0],["2025-07-08",128.03,128.4,124.51,127.08,968600.0],["2025-07-09",128.05,129.56,127.315,127.64,851900.0],["2025-07-10",127.0,128.37,125.96,126.68,906900.0],["2025-07-11",125.69,128.57,125.69,127.01,671600.0],["2025-07-14",126.94,130.06,125.85,128.24,976800.0],["2025-07-15",128.13,128.6,122.94,123.13,1668000.0],["2025-07-16",123.41,127.85,123.41,127.35,1245600.0],["2025-07-17",128.0,132.34,127.675,131.89,919200.0],["2025-07-18",133.13,133.7,131.675,132.16,875100.0],["2025-07-21",132.16,135.91,132.16,134.89,861300.0],["2025-07-22",135.57,136.98,133.69,135.01,754200.0],["2025-07-23",135.69,136.125,131.23,131.96,619600.0],["2025-07-24",131.74,132.765,129.56,131.75,691800.0],["2025-07-25",132.58,134.834,132.12,133.73,582400.0],["2025-07-28",133.94,140.245,133.8,139.34,1326300.0],["2025-07-29",139.34,139.385,136.97,137.89,896500.0],["2025-07-30",138.86,139.64,136.54,138.51,567000.0],["2025-07-31",139.68,140.245,136.05,136.63,740900.0],["2025-08-01",133.71,138.157,130.26,138.04,650300.0],["2025-08-04",138.25,140.274,136.31,140.13,511700.0],["2025-08-05",139.54,140.98,137.65,138.42,753400.0],["2025-08-06",138.28,141.74,137.97,140.8,655200.0],["2025-08-07",140.88,141.08,136.09,139.35,849900.0],["2025-08-08",139.3,139.67,134.26,135.1,898100.0],["2025-08-11",134.44,135.95,133.238,135.14,1006900.0],["2025-08-12",135.35,136.82,132.85,132.91,710400.0],["2025-08-13",133.56,135.775,132.8,135.24,823300.0],["2025-08-14",134.75,134.75,131.55,131.9,678500.0],["2025-08-15",132.1,133.75,129.26,133.52,1025900.0],["2025-08-18",134.01,134.39,132.23,133.81,1249400.0],["2025-08-19",135.2,140.54,134.73,135.54,1422400.0],["2025-08-20",135.3,137.88,134.49,134.88,979100.0],["2025-08-21",133.8,135.35,132.09,134.13,728500.0],["2025-08-22",134.35,134.84,130.0,132.19,1689700.0],["2025-08-25",132.1,132.86,129.0,130.16,1048700.0],["2025-08-26",131.37,131.71,130.2,130.52,1301100.0],["2025-08-27",130.54,133.09,129.89,130.6,1761100.0],["2025-08-28",138.69,140.17,127.2,131.39,2588200.0],["2025-08-29",130.75,130.9,125.91,126.84,1641900.0],["2025-09-02",126.0,126.43,124.63,126.35,1114700.0],["2025-09-03",126.65,131.31,125.01,128.57,1420500.0],["2025-09-04",128.35,134.02,128.02,133.86,1572900.0],["2025-09-05",134.24,134.24,132.01,133.4,792800.0],["2025-09-08",133.61,135.295,131.77,132.36,845300.0],["2025-09-09",131.81,131.81,126.935,127.99,1265900.0],["2025-09-10",127.14,130.84,126.36,129.73,1453500.0],["2025-09-11",129.97,133.08,128.75,131.57,871300.0],["2025-09-12",130.63,132.9,130.63,131.53,777200.0],["2025-09-15",131.36,136.63,130.505,136.25,1298100.0],["2025-09-16",135.54,135.605,132.485,135.09,943700.0],["2025-09-17",135.77,138.84,135.58,137.07,1069300.0],["2025-09-18",137.12,139.21,135.385,138.31,868800.0],["2025-09-19",138.98,138.98,134.55,137.48,1515300.0],["2025-09-22",136.16,136.41,131.33,132.94,977600.0],["2025-09-23",132.21,133.19,131.1,131.54,883900.0],["2025-09-24",131.83,135.33,131.83,134.68,766100.0],["2025-09-25",134.55,136.41,133.4,133.65,828600.0],["2025-09-26",133.91,134.8,132.265,132.4,1036500.0],["2025-09-29",133.05,133.35,129.06,131.56,1259500.0],["2025-09-30",131.14,131.14,126.35,128.4,1223900.0],["2025-10-01",128.2,129.5,126.23,127.64,1444500.0],["2025-10-02",126.78,130.973,126.5,129.21,1029400.0],["2025-10-03",129.21,132.68,128.563,131.42,1081000.0],["2025-10-06",131.55,132.393,126.4,127.01,1644100.0],["2025-10-07",126.36,127.588,122.67,122.81,1367200.0],["2025-10-08",123.87,128.075,122.94,127.55,1053200.0],["2025-10-09",126.45,128.4,126.045,126.48,761000.0],["2025-10-10",127.34,128.6,124.4,124.6,899700.0],["2025-10-13",126.0,132.93,126.0,132.85,920700.0],["2025-10-14",131.71,133.28,128.76,129.0,956000.0],["2025-10-15",129.0,129.845,124.66,126.06,1133700.0],["2025-10-16",125.18,126.355,121.61,123.13,964000.0],["2025-10-17",122.92,126.25,122.55,124.56,785200.0],["2025-10-20",125.75,125.895,119.505,120.81,1052500.0],["2025-10-21",121.39,123.435,119.478,121.38,748200.0],["2025-10-22",121.47,121.57,119.04,120.6,880200.0],["2025-10-23",120.08,121.3,119.04,121.18,671700.0],["2025-10-24",121.37,121.8,115.55,117.13,1643300.0],["2025-10-27",119.72,125.13,118.78,124.21,1319000.0],["2025-10-28",123.4,125.92,121.8,124.44,937100.0],["2025-10-29",123.57,125.74,122.33,123.52,938900.0],["2025-10-30",123.22,123.85,120.96,121.44,703000.0],["2025-10-31",122.0,122.46,120.39,120.81,935600.0],["2025-11-03",121.84,125.8,120.07,124.29,1192400.0],["2025-11-04",122.58,124.448,121.755,123.99,1381900.0],["2025-11-05",124.83,128.12,123.04,124.13,1265100.0],["2025-11-06",123.78,123.78,120.26,122.78,1078700.0],["2025-11-07",121.78,123.569,120.91,123.46,803500.0],["2025-11-10",124.36,128.55,124.36,126.53,1101800.0],["2025-11-11",126.01,128.5,124.745,127.0,823100.0],["2025-11-12",128.2,130.4,127.32,128.62,647400.0],["2025-11-13",128.62,129.84,124.765,126.32,794600.0],["2025-11-14",125.14,126.63,124.0,124.67,687800.0],["2025-11-17",124.37,125.48,120.98,122.89,708600.0],["2025-11-18",121.31,123.57,100.0,121.53,529800.0],["2025-11-19",121.56,123.53,118.93,119.68,661700.0],["2025-11-20",120.53,122.53,119.96,120.85,577000.0],["2025-11-21",121.52,125.149,121.52,124.34,647400.0],["2025-11-24",124.37,124.64,119.8,120.85,1051700.0],["2025-11-25",120.3,124.195,118.34,123.5,1268200.0],["2025-11-26",123.04,126.315,123.04,125.22,686000.0],["2025-11-28",126.13,126.13,122.82,123.11,309500.0],["2025-12-01",122.58,123.69,120.14,121.65,846000.0],["2025-12-02",122.38,122.38,119.64,119.72,873600.0],["2025-12-03",119.78,121.77,117.86,118.37,1032500.0],["2025-12-04",118.46,120.49,115.6,118.24,957900.0],["2025-12-05",118.32,123.21,118.32,121.33,1293500.0],["2025-12-08",121.99,124.0,116.712,118.8,2471600.0],["2025-12-09",110.82,120.98,109.22,114.07,3560100.0],["2025-12-10",114.53,116.33,111.855,112.46,2070700.0],["2025-12-11",112.38,118.72,112.38,116.17,1544400.0],["2025-12-12",116.69,118.605,113.46,113.91,966400.0],["2025-12-15",114.08,114.91,111.87,112.99,1615800.0],["2025-12-16",114.04,114.04,109.02,109.8,1552400.0],["2025-12-17",109.8,111.6,109.04,109.35,1578400.0],["2025-12-18",109.83,111.76,107.46,107.96,1431100.0],["2025-12-19",107.92,108.305,106.8,107.97,2425100.0],["2025-12-22",110.49,113.115,109.67,110.46,1575400.0],["2025-12-23",110.25,110.665,108.47,108.9,1411600.0],["2025-12-24",108.77,111.72,108.77,111.19,650700.0],["2025-12-26",110.49,113.13,110.38,112.3,788800.0],["2025-12-29",111.55,112.51,110.27,110.79,1573700.0],["2025-12-30",110.39,111.97,108.78,109.49,981200.0],["2025-12-31",109.3,110.79,109.3,109.61,831700.0],["2026-01-02",109.53,112.83,109.53,111.32,904300.0],["2026-01-05",111.32,117.2,109.94,116.96,1722200.0],["2026-01-06",116.41,118.755,115.415,115.59,1159200.0],["2026-01-07",115.6,116.605,112.63,113.1,1305700.0],["2026-01-08",112.69,115.915,111.81,112.54,1192400.0],["2026-01-09",113.37,119.34,113.37,118.49,1310200.0],["2026-01-12",116.95,121.0,115.95,119.51,806800.0],["2026-01-13",119.43,119.985,116.53,117.8,621700.0],["2026-01-14",117.44,119.17,115.55,115.92,722400.0],["2026-01-15",116.92,119.49,116.555,117.3,851200.0],["2026-01-16",118.14,118.14,115.95,116.61,889900.0],["2026-01-20",114.87,116.68,112.67,114.21,1660400.0],["2026-01-21",115.4,119.37,114.275,116.65,1713600.0],["2026-01-22",116.86,118.2,111.465,111.92,1403200.0],["2026-01-23",111.06,113.84,111.0,113.13,1042400.0],["2026-01-26",112.56,115.0,112.215,113.79,927300.0],["2026-01-27",113.57,113.57,108.5,111.0,932400.0],["2026-01-28",110.66,110.66,106.18,106.83,1263700.0],["2026-01-29",106.94,107.52,104.66,107.26,1273300.0],["2026-01-30",107.63,111.45,107.63,110.31,1328300.0],["2026-02-02",110.09,111.17,109.115,110.05,696100.0],["2026-02-03",109.99,111.01,108.145,108.34,1256300.0],["2026-02-04",109.0,109.75,107.01,108.58,1451800.0],["2026-02-05",109.59,110.991,106.52,106.71,1021500.0],["2026-02-06",107.2,113.73,107.2,112.5,989700.0],["2026-02-09",112.06,113.08,110.91,112.54,576500.0],["2026-02-10",111.935,114.63,111.795,112.97,634100.0],["2026-02-11",112.94,113.98,112.465,113.75,511700.0],["2026-02-12",114.85,117.01,114.1,115.09,738500.0],["2026-02-13",115.72,116.34,113.145,113.7,810300.0],["2026-02-17",114.68,115.078,110.1,111.74,692600.0],["2026-02-18",111.84,113.23,110.19,110.76,779700.0],["2026-02-19",110.45,112.78,109.415,109.5,712100.0],["2026-02-20",109.17,111.37,107.49,108.71,1220200.0],["2026-02-23",106.95,107.45,104.18,107.22,1336200.0],["2026-02-24",106.67,109.59,106.55,107.82,849800.0],["2026-02-25",107.4,107.93,106.145,106.4,785700.0],["2026-02-26",107.45,109.06,107.29,107.88,781300.0],["2026-02-27",106.43,107.26,105.11,107.1,1033500.0],["2026-03-02",104.03,104.155,101.4,101.45,1737500.0],["2026-03-03",99.4,104.45,98.19,103.56,1795000.0],["2026-03-04",105.25,109.09,103.94,108.79,1052100.0],["2026-03-05",107.98,109.63,106.84,109.23,989700.0],["2026-03-06",107.76,109.195,105.858,108.92,782500.0],["2026-03-09",107.66,107.66,103.125,106.28,1215900.0],["2026-03-10",105.7,110.19,103.15,106.67,1470900.0],["2026-03-11",106.67,107.783,103.05,103.37,1686900.0],["2026-03-12",105.77,112.0,104.535,104.87,3042000.0],["2026-03-13",107.71,111.56,105.54,109.25,2066100.0],["2026-03-16",109.59,110.0,106.35,106.64,2185000.0],["2026-03-17",106.23,107.37,103.48,104.09,1261900.0],["2026-03-18",103.52,103.675,100.49,100.7,1120500.0],["2026-03-19",100.15,102.06,99.08,101.74,1385400.0],["2026-03-20",101.29,101.29,98.64,98.96,1744800.0],["2026-03-23",100.92,100.92,94.05,94.45,2617900.0],["2026-03-24",93.79,95.92,92.68,93.26,1509100.0],["2026-03-25",94.45,94.45,90.6,91.01,2059700.0],["2026-03-26",91.01,93.305,90.37,90.52,1563400.0],["2026-03-27",90.38,90.565,88.44,89.24,1502200.0],["2026-03-30",89.93,91.7,89.235,90.34,1539000.0],["2026-03-31",90.7,94.34,90.7,92.04,1113400.0],["2026-04-01",92.93,92.98,90.305,91.24,1442100.0],["2026-04-02",92.5,95.76,91.29,95.22,1886400.0],["2026-04-06",94.49,98.12,93.735,97.21,1225000.0],["2026-04-07",97.27,97.48,94.85,96.08,918200.0],["2026-04-08",98.59,99.19,96.46,97.31,1445700.0],["2026-04-09",96.93,97.1,92.15,92.39,1599700.0],["2026-04-10",92.23,93.005,88.48,89.91,1674800.0],["2026-04-13",90.215,91.805,89.785,91.69,1448300.0],["2026-04-14",91.79,94.76,90.8,94.25,1635700.0],["2026-04-15",94.55,96.44,94.45,95.23,1194700.0],["2026-04-16",95.44,97.31,93.17,94.54,1212700.0],["2026-04-17",95.25,95.91,93.34,94.82,1280100.0],["2026-04-20",95.29,95.455,91.94,93.68,947900.0],["2026-04-21",93.68,94.34,87.655,88.14,1620700.0],["2026-04-22",88.31,90.398,87.65,89.34,1185200.0],["2026-04-23",89.24,92.91,87.24,88.25,1211000.0],["2026-04-24",88.67,90.3,87.0,90.25,1199200.0],["2026-04-27",90.72,93.61,90.59,92.05,1836800.0],["2026-04-28",92.05,92.933,88.188,88.72,1226100.0],["2026-04-29",87.65,87.98,84.81,85.4,1384300.0],["2026-04-30",85.09,87.37,84.87,86.51,1379400.0],["2026-05-01",86.51,86.715,84.29,85.61,1272700.0],["2026-05-04",84.92,86.565,82.37,82.45,1411000.0],["2026-05-05",82.17,83.22,80.8,81.78,1160400.0],["2026-05-06",82.815,84.92,82.24,83.57,1037700.0],["2026-05-07",83.25,84.0,81.3,81.77,1055400.0],["2026-05-08",81.75,83.41,80.51,82.21,1132500.0],["2026-05-11",80.85,81.17,74.92,75.73,1953800.0],["2026-05-12",75.73,77.37,74.4,75.18,2231700.0],["2026-05-13",74.45,76.12,73.315,74.22,1872400.0],["2026-05-14",75.13,78.88,75.13,78.75,1717200.0],["2026-05-15",79.55,80.98,77.66,78.49,1789700.0],["2026-05-18",80.165,82.419,78.615,81.37,2361100.0],["2026-05-19",81.91,81.91,79.22,79.69,1364600.0],["2026-05-20",79.39,82.65,77.755,82.25,1782900.0],["2026-05-21",82.72,83.99,81.28,83.07,2703600.0],["2026-05-22",82.5,83.1,80.71,81.84,1975600.0],["2026-05-26",81.78,82.255,78.01,80.62,1494600.0],["2026-05-27",80.19,81.13,78.5,78.61,1466600.0],["2026-05-28",81.94,84.94,80.325,82.54,2165800.0],["2026-05-29",81.54,83.01,80.45,81.63,1949400.0],["2026-06-01",82.47,83.7,80.708,80.86,1871700.0],["2026-06-02",80.47,81.37,78.82,79.25,2891800.0],["2026-06-03",78.1,82.168,77.14,79.74,3300000.0],["2026-06-04",79.74,79.86,73.61,74.47,3131600.0],["2026-06-05",75.49,77.82,74.99,76.7,3380000.0],["2026-06-08",77.4,79.99,76.7,78.7,1966800.0],["2026-06-09",78.7,81.09,77.82,77.88,1584600.0],["2026-06-10",77.88,79.165,76.96,78.3,1641500.0],["2026-06-11",77.59,84.21,77.485,83.65,1998800.0],["2026-06-12",83.78,86.57,83.215,83.25,3139700.0],["2026-06-15",83.87,88.84,83.6,85.0,2280000.0],["2026-06-16",84.99,86.29,81.445,82.02,1589200.0],["2026-06-17",82.02,83.58,76.9,77.47,2547300.0],["2026-06-18",77.34,78.87,75.91,76.91,2880000.0],["2026-06-22",75.5,76.69,73.26,73.42,2125200.0],["2026-06-23",73.53,74.79,72.5,72.79,2339200.0],["2026-06-24",73.06,74.93,73.06,74.09,2504400.0],["2026-06-25",73.32,74.765,70.85,71.41,2274700.0],["2026-06-26",71.16,73.35,71.04,71.91,2674000.0],["2026-06-29",71.91,74.07,71.82,72.33,2274800.0],["2026-06-30",72.85,76.955,72.425,76.88,2939600.0],["2026-07-01",78.37,78.37,75.11,75.51,2112300.0],["2026-07-02",77.01,77.93,73.72,74.21,1888000.0],["2026-07-06",75.49,75.51,69,69.17,3590289.269334],["2026-07-07",69.17,70.52,67.74,68.03,3057941.348087],["2026-07-08",65.56,66,61.61,61.88,6295248.331732],["2026-07-09",61.4,64.265,60.29,63.72,4492025.052745],["2026-07-10",63.48,65.185,63.21,64.9,2008959.717343],["2026-07-13",65.075,65.97,64.25,65.33,2127288.24505],["2026-07-14",65.62,66.04,64.6601,65.94,1816014.056361],["2026-07-15",65.72,68.49,65.085,65.46,1582544.126922],["2026-07-16",64.99,68.45,64.91,66.96,1968212.282052],["2026-07-17",67.585,69.14,66.27,66.51,1810569.414873],["2026-07-20",66.52,68.31,65.85,67.43,1983369.303469],["2026-07-21",66.36,67.28,65.66,66,1321662.461891],["2026-07-22",66.26,67.65,65.95,66.45,1398587.475621],["2026-07-23",66.31,66.31,64,65.24,1283625.523998],["2026-07-24",65.24,66.89,64.01,66.31,1106366.388982],["2026-07-27",66.41,68.765,66.41,66.77,1222314.38236],["2026-07-28",67.08,70.705,67.08,68.97,1860829.036873],["2026-07-29",68.3,72.545,67.865,71.37,1973240.558919],["2026-07-30",71.81,73.3,71.11,72.74,1523820.265968],["2026-07-31",73.155,74.75,72.7,73.47,1558632.121628],["2026-08-03",74.505,76.105,73.77,74.67,1298946.440127],["2026-08-04",74.43,77.3701,73.85,77.1,1207003.780776],["2026-08-05",77.22,79.18,76.69,78.4,1446362.809253],["2026-08-06",78.4,79.17,76.04,77.97,1081904.911548],["2026-08-07",78.28,81.8,77.89,81.64,1143032.359624],["2026-08-10",80.59,81,79.4114,79.94,296510.613821],["2026-08-11",79.26,80.56,78.61,78.71,791018.731114],["2026-08-12",77.9,78.55,75.405,78.25,1189906.721639],["2026-08-13",79.15,79.2,75.91,77.69,1384300.525224],["2026-08-14",76.71,77.41,75.4648,76.49,1273904.937873]]}