{"t":"PLMR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-04-17",18.5,20.0,18.06,18.99,4341800.0],["2019-04-18",18.65,19.53,18.5,18.5,504100.0],["2019-04-22",18.54,19.0,18.5,18.79,214300.0],["2019-04-23",18.9,19.5,18.75,19.49,231900.0],["2019-04-24",19.56,19.56,18.705,18.98,105700.0],["2019-04-25",18.99,19.43,18.85,19.11,98600.0],["2019-04-26",19.15,19.39,18.9,19.16,42500.0],["2019-04-29",19.21,20.62,19.01,19.98,86000.0],["2019-04-30",19.92,20.21,19.05,19.98,66200.0],["2019-05-01",20.14,20.14,19.735,20.0,37600.0],["2019-05-02",19.78,20.0,19.41,19.88,59400.0],["2019-05-03",19.99,19.99,19.433,19.89,22700.0],["2019-05-06",19.43,19.94,19.43,19.8,24300.0],["2019-05-07",19.78,19.875,19.195,19.39,28200.0],["2019-05-08",19.29,19.99,19.0,19.65,20800.0],["2019-05-09",19.49,19.94,19.11,19.29,14600.0],["2019-05-10",19.11,19.48,18.8,19.11,59000.0],["2019-05-13",18.5,19.78,18.5,19.33,31300.0],["2019-05-14",19.4,20.28,19.172,20.0,40100.0],["2019-05-15",20.6,20.6,19.828,20.19,97600.0],["2019-05-16",20.09,21.16,19.5,19.77,112700.0],["2019-05-17",20.68,22.6,20.14,22.3,216800.0],["2019-05-20",21.96,23.98,21.31,23.38,303900.0],["2019-05-21",23.57,24.748,23.02,23.46,207400.0],["2019-05-22",23.31,24.37,23.184,23.62,50300.0],["2019-05-23",23.52,24.1,22.422,22.73,79100.0],["2019-05-24",22.82,24.6,22.75,24.36,103600.0],["2019-05-28",24.19,24.4,23.44,23.75,70200.0],["2019-05-29",23.5,24.399,23.27,24.13,82800.0],["2019-05-30",23.87,24.0,22.48,23.7,61700.0],["2019-05-31",23.51,24.27,22.41,23.2,70600.0],["2019-06-03",23.29,23.75,22.775,23.39,107400.0],["2019-06-04",23.47,23.91,22.66,23.71,40000.0],["2019-06-05",23.83,23.83,23.08,23.74,27900.0],["2019-06-06",23.72,23.98,23.0,23.41,41800.0],["2019-06-07",23.48,23.817,22.85,22.91,51900.0],["2019-06-10",23.01,23.925,23.01,23.41,118100.0],["2019-06-11",23.366,24.21,22.4,23.21,139500.0],["2019-06-12",23.67,24.09,23.15,23.5,97100.0],["2019-06-13",23.61,25.99,23.5,24.67,122000.0],["2019-06-14",24.7,25.79,24.09,24.7,126200.0],["2019-06-17",24.77,25.2,24.71,24.8,77900.0],["2019-06-18",24.99,25.27,24.76,24.83,24900.0],["2019-06-19",25.16,25.65,23.37,23.84,106700.0],["2019-06-20",24.1,24.31,23.494,23.55,88800.0],["2019-06-21",23.35,24.02,22.76,23.35,330800.0],["2019-06-24",23.14,24.874,23.14,24.35,100100.0],["2019-06-25",24.33,24.33,23.32,23.33,71600.0],["2019-06-26",23.31,24.93,23.31,24.46,70200.0],["2019-06-27",24.5,25.5,24.5,24.83,144000.0],["2019-06-28",24.87,25.75,23.77,24.04,837500.0],["2019-07-01",24.21,24.38,23.5,23.83,175000.0],["2019-07-02",23.56,24.19,23.47,24.06,98300.0],["2019-07-03",24.2,24.476,23.69,24.19,98100.0],["2019-07-05",23.9,24.4,23.9,24.2,30700.0],["2019-07-08",24.06,24.63,23.99,24.37,171700.0],["2019-07-09",24.25,24.72,24.25,24.57,101400.0],["2019-07-10",24.57,25.35,24.4,25.16,117800.0],["2019-07-11",25.47,25.71,24.87,25.19,75100.0],["2019-07-12",25.2,26.37,25.15,25.6,80600.0],["2019-07-15",25.66,26.023,25.41,25.76,42500.0],["2019-07-16",25.63,26.35,25.383,25.42,38300.0],["2019-07-17",25.42,25.853,24.43,24.84,65800.0],["2019-07-18",24.78,25.53,24.46,25.36,45800.0],["2019-07-19",25.45,27.0,25.45,26.45,205900.0],["2019-07-22",26.5,27.453,25.86,26.39,80100.0],["2019-07-23",26.42,27.333,26.25,27.0,112100.0],["2019-07-24",26.92,27.39,26.59,27.17,77600.0],["2019-07-25",27.1,27.523,26.554,26.84,46600.0],["2019-07-26",26.92,27.21,26.591,27.08,116700.0],["2019-07-29",27.33,27.43,26.49,27.19,73400.0],["2019-07-30",27.21,29.0,26.989,28.61,145200.0],["2019-07-31",28.58,29.5,28.081,28.65,75000.0],["2019-08-01",28.42,29.355,28.245,28.83,47900.0],["2019-08-02",28.66,29.03,27.49,28.75,97400.0],["2019-08-05",27.99,29.14,27.8,28.12,116400.0],["2019-08-06",28.2,29.34,28.2,29.34,106000.0],["2019-08-07",28.92,30.565,28.69,29.42,97300.0],["2019-08-08",29.59,29.831,28.833,29.22,57300.0],["2019-08-09",29.35,29.96,29.12,29.73,41500.0],["2019-08-12",29.77,30.553,29.54,29.84,99900.0],["2019-08-13",31.73,34.74,30.11,34.33,593300.0],["2019-08-14",34.33,34.7,33.41,34.09,208000.0],["2019-08-15",33.85,35.39,32.87,35.13,147900.0],["2019-08-16",34.87,37.74,34.87,36.53,234900.0],["2019-08-19",37.55,38.24,36.42,36.86,106300.0],["2019-08-20",36.86,37.92,34.49,34.95,132000.0],["2019-08-21",35.22,35.77,34.86,35.1,106200.0],["2019-08-22",35.0,35.76,34.05,34.28,71600.0],["2019-08-23",34.22,34.541,32.82,33.83,105300.0],["2019-08-26",34.14,35.001,33.32,33.89,50500.0],["2019-08-27",33.88,34.7,33.01,33.31,84900.0],["2019-08-28",33.41,34.73,32.57,32.8,55100.0],["2019-08-29",32.8,34.98,32.8,34.56,93700.0],["2019-08-30",34.86,35.38,33.55,34.03,42600.0],["2019-09-03",33.99,34.25,33.009,33.98,40700.0],["2019-09-04",34.25,35.495,34.145,35.04,80200.0],["2019-09-05",35.28,35.6,33.6,34.92,55100.0],["2019-09-06",34.89,35.425,33.19,34.77,44100.0],["2019-09-09",34.88,35.86,34.24,35.39,175200.0],["2019-09-10",35.32,35.32,33.5,34.96,108900.0],["2019-09-11",34.96,35.89,33.62,34.77,134400.0],["2019-09-12",34.8,35.56,34.01,34.54,146600.0],["2019-09-13",34.64,35.8,34.265,35.04,73800.0],["2019-09-16",34.89,35.22,34.09,34.32,84200.0],["2019-09-17",34.29,35.0,34.0,34.3,54800.0],["2019-09-18",34.31,34.9,33.83,34.66,54600.0],["2019-09-19",34.68,36.99,34.2,35.92,104000.0],["2019-09-20",35.89,37.94,35.46,37.94,265100.0],["2019-09-23",37.91,40.99,37.347,38.01,351800.0],["2019-09-24",36.52,36.52,34.221,35.58,217400.0],["2019-09-25",35.48,37.17,34.88,36.8,186500.0],["2019-09-26",37.14,37.5,35.51,36.5,2039300.0],["2019-09-27",37.02,37.02,35.79,36.54,305600.0],["2019-09-30",36.6,40.7,36.6,39.42,458100.0],["2019-10-01",39.54,40.397,38.025,38.54,232000.0],["2019-10-02",38.36,38.845,36.89,37.61,427600.0],["2019-10-03",37.55,39.55,37.46,37.71,460200.0],["2019-10-04",37.72,39.35,37.315,38.45,681800.0],["2019-10-07",38.7,39.5,38.01,38.99,267400.0],["2019-10-08",38.67,38.67,37.82,38.02,182600.0],["2019-10-09",38.04,38.29,37.62,38.0,125300.0],["2019-10-10",37.88,38.91,37.68,38.75,268600.0],["2019-10-11",39.12,40.0,39.12,39.41,270300.0],["2019-10-14",39.97,41.89,39.27,40.9,321200.0],["2019-10-15",41.03,41.815,40.19,40.66,295400.0],["2019-10-16",40.98,42.05,40.0,41.78,239900.0],["2019-10-17",42.17,42.58,40.94,42.16,162500.0],["2019-10-18",42.27,43.8,42.184,43.48,124100.0],["2019-10-21",44.05,45.65,43.815,45.09,181100.0],["2019-10-22",45.54,46.68,44.53,46.62,293500.0],["2019-10-23",46.05,46.4,42.57,43.01,332000.0],["2019-10-24",43.01,43.52,42.33,42.96,82800.0],["2019-10-25",42.77,44.39,42.589,44.12,91600.0],["2019-10-28",44.4,45.51,43.895,44.92,147900.0],["2019-10-29",44.85,45.54,44.263,45.44,146300.0],["2019-10-30",45.39,45.73,44.48,44.84,144000.0],["2019-10-31",44.84,45.29,44.32,45.15,106000.0],["2019-11-01",45.39,46.09,43.99,44.1,180400.0],["2019-11-04",44.1,44.1,39.4,40.82,455600.0],["2019-11-05",42.01,43.38,39.43,43.05,347700.0],["2019-11-06",43.63,45.28,42.486,44.0,249200.0],["2019-11-07",44.94,46.35,44.07,44.84,223600.0],["2019-11-08",45.01,46.284,44.925,45.12,110500.0],["2019-11-11",45.28,45.887,44.73,44.86,119100.0],["2019-11-12",45.05,45.91,44.13,44.61,110700.0],["2019-11-13",44.34,45.587,43.73,45.24,302300.0],["2019-11-14",45.43,46.225,45.12,45.55,184200.0],["2019-11-15",45.78,47.17,45.36,46.5,185700.0],["2019-11-18",47.03,49.474,47.03,47.87,205000.0],["2019-11-19",48.09,49.777,47.96,48.16,190900.0],["2019-11-20",48.26,51.01,48.25,50.32,185400.0],["2019-11-21",50.82,51.81,49.679,50.71,117400.0],["2019-11-22",50.78,51.07,48.53,48.85,200400.0],["2019-11-25",50.0,51.72,49.654,50.76,127700.0],["2019-11-26",51.44,53.22,51.24,52.19,318100.0],["2019-11-27",52.76,54.6,52.255,53.77,164700.0],["2019-11-29",53.99,55.67,53.99,54.57,97800.0],["2019-12-02",54.86,55.276,52.12,52.97,232600.0],["2019-12-03",51.66,53.172,48.6,50.25,282800.0],["2019-12-04",50.53,51.39,49.82,50.56,263500.0],["2019-12-05",50.51,52.239,50.13,50.8,164200.0],["2019-12-06",50.99,52.15,50.99,51.75,147600.0],["2019-12-09",52.45,54.437,52.2,53.03,198100.0],["2019-12-10",52.93,54.75,52.356,54.11,287900.0],["2019-12-11",54.1,55.455,53.96,54.32,129800.0],["2019-12-12",54.15,55.44,50.27,51.12,283700.0],["2019-12-13",51.04,52.67,50.5,50.76,143100.0],["2019-12-16",51.6,54.155,50.89,53.88,376200.0],["2019-12-17",54.16,54.3,53.2,53.77,212900.0],["2019-12-18",53.64,54.31,52.84,53.45,164400.0],["2019-12-19",53.86,53.9,53.3,53.49,153200.0],["2019-12-20",53.78,56.45,53.21,55.51,1135300.0],["2019-12-23",55.9,56.75,51.6,52.28,264800.0],["2019-12-24",52.2,52.635,51.01,52.37,62200.0],["2019-12-26",52.06,53.788,51.43,51.98,76000.0],["2019-12-27",51.9,51.957,47.56,50.64,305400.0],["2019-12-30",50.66,50.9,47.79,48.6,246700.0],["2019-12-31",48.46,50.97,48.46,50.49,208200.0],["2020-01-02",50.6,50.99,45.51,48.43,440900.0],["2020-01-03",47.54,49.29,46.314,48.72,198400.0],["2020-01-06",48.0,51.99,47.9,51.75,179600.0],["2020-01-07",52.0,52.0,50.0,50.04,142200.0],["2020-01-08",49.49,51.965,49.22,50.8,238900.0],["2020-01-09",50.87,51.5,50.0,50.53,321300.0],["2020-01-10",48.29,49.01,46.52,48.54,2632200.0],["2020-01-13",48.58,50.01,48.47,49.68,804600.0],["2020-01-14",49.97,50.45,48.01,48.42,546500.0],["2020-01-15",48.69,48.95,47.65,48.0,388200.0],["2020-01-16",48.24,49.2,47.84,48.73,317600.0],["2020-01-17",49.13,49.133,47.745,48.56,268500.0],["2020-01-21",48.66,49.543,48.3,48.72,352900.0],["2020-01-22",48.98,51.45,48.75,51.01,400400.0],["2020-01-23",51.1,53.57,50.55,51.76,514400.0],["2020-01-24",52.02,53.25,51.0,51.91,687600.0],["2020-01-27",50.88,53.0,50.3,52.31,165600.0],["2020-01-28",52.8,56.01,52.73,54.53,526000.0],["2020-01-29",54.85,56.308,52.0,52.76,264400.0],["2020-01-30",52.58,53.7,51.95,53.69,165600.0],["2020-01-31",53.71,54.791,53.0,53.45,149200.0],["2020-02-03",53.59,54.71,53.44,53.86,202200.0],["2020-02-04",54.42,58.9,53.09,54.7,421500.0],["2020-02-05",55.19,56.376,53.71,54.25,179200.0],["2020-02-06",54.44,55.31,53.13,53.61,193600.0],["2020-02-07",53.48,54.18,52.0,53.95,286200.0],["2020-02-10",54.25,58.48,54.25,58.28,285500.0],["2020-02-11",59.42,59.88,56.85,58.09,203700.0],["2020-02-12",58.16,58.744,57.51,58.06,155800.0],["2020-02-13",57.81,59.158,56.9,58.87,112800.0],["2020-02-14",59.26,60.055,57.57,57.83,249300.0],["2020-02-18",58.41,60.21,55.61,56.62,445200.0],["2020-02-19",52.59,59.86,52.0,57.62,593500.0],["2020-02-20",59.37,62.96,59.075,61.48,466300.0],["2020-02-21",61.1,61.415,57.76,60.02,211900.0],["2020-02-24",58.1,59.62,56.0,57.85,238300.0],["2020-02-25",57.92,58.79,52.84,54.62,456900.0],["2020-02-26",54.54,55.42,52.04,53.04,252500.0],["2020-02-27",51.25,54.0,50.1,51.78,302100.0],["2020-02-28",50.1,51.2,49.029,50.81,291600.0],["2020-03-02",51.75,53.539,51.384,52.64,240500.0],["2020-03-03",53.25,55.97,52.55,54.07,235100.0],["2020-03-04",55.35,56.47,54.25,55.92,235000.0],["2020-03-05",54.85,56.52,54.14,55.81,372700.0],["2020-03-06",53.89,55.11,53.12,54.36,216500.0],["2020-03-09",50.65,53.0,48.02,50.93,461200.0],["2020-03-10",51.99,52.96,48.52,51.12,267100.0],["2020-03-11",49.85,51.82,47.2,47.51,229100.0],["2020-03-12",44.92,45.835,41.91,42.51,249700.0],["2020-03-13",44.43,47.48,40.9,47.11,409500.0],["2020-03-16",40.83,43.355,39.21,41.96,346700.0],["2020-03-17",42.5,47.975,41.39,47.25,354500.0],["2020-03-18",45.18,46.0,39.421,42.61,232200.0],["2020-03-19",42.25,47.445,39.98,43.61,296900.0],["2020-03-20",44.47,51.94,44.47,47.93,1095600.0],["2020-03-23",48.0,48.64,43.01,46.15,305500.0],["2020-03-24",48.01,54.72,46.905,50.99,255400.0],["2020-03-25",49.22,52.957,48.286,50.84,224600.0],["2020-03-26",50.97,58.48,50.97,56.3,277100.0],["2020-03-27",54.69,58.315,54.64,55.54,380700.0],["2020-03-30",56.23,59.58,54.69,59.26,287700.0],["2020-03-31",58.5,60.2,56.857,58.16,222000.0],["2020-04-01",55.63,57.26,53.15,54.72,217500.0],["2020-04-02",54.23,58.0,50.33,54.46,244600.0],["2020-04-03",54.44,54.44,47.16,48.99,223500.0],["2020-04-06",50.56,54.23,48.926,52.55,266700.0],["2020-04-07",53.86,54.99,49.67,50.42,225600.0],["2020-04-08",50.55,56.53,50.55,53.61,169800.0],["2020-04-09",54.55,56.98,53.79,56.64,150300.0],["2020-04-13",56.62,57.89,51.75,51.83,185800.0],["2020-04-14",53.84,57.44,53.75,56.52,166600.0],["2020-04-15",54.73,57.9,54.391,55.87,192300.0],["2020-04-16",56.83,57.5,52.51,55.24,176100.0],["2020-04-17",56.89,60.997,55.24,58.19,459100.0],["2020-04-20",58.09,65.502,58.09,63.35,604400.0],["2020-04-21",64.43,65.55,54.04,55.16,541400.0],["2020-04-22",62.32,62.32,56.715,58.975,390400.0],["2020-04-23",60.66,61.796,55.315,56.27,286700.0],["2020-04-24",56.47,56.56,52.53,56.27,264200.0],["2020-04-27",56.23,57.9,55.96,56.3,185300.0],["2020-04-28",57.6,57.6,54.49,56.33,144300.0],["2020-04-29",57.27,60.89,56.19,60.42,225100.0],["2020-04-30",59.8,60.52,57.164,58.5,225100.0],["2020-05-01",56.85,57.3,51.46,53.79,362800.0],["2020-05-04",53.46,54.44,52.159,53.87,141500.0],["2020-05-05",55.31,58.24,54.56,57.56,253100.0],["2020-05-06",61.0,62.5,55.64,56.25,276200.0],["2020-05-07",57.58,61.34,57.24,60.54,234000.0],["2020-05-08",60.77,61.25,58.11,59.8,194800.0],["2020-05-11",59.06,61.005,58.19,59.71,208200.0],["2020-05-12",59.95,60.81,57.5,57.87,258400.0],["2020-05-13",57.4,58.393,52.04,56.54,242700.0],["2020-05-14",56.25,57.4,54.0,56.24,203100.0],["2020-05-15",56.01,58.93,54.66,57.85,106700.0],["2020-05-18",59.9,62.77,59.15,60.3,189800.0],["2020-05-19",59.8,65.89,59.12,64.02,290400.0],["2020-05-20",63.09,63.5,61.57,62.25,494100.0],["2020-05-21",61.78,63.39,60.37,61.78,185800.0],["2020-05-22",61.24,64.22,60.0,62.31,200700.0],["2020-05-26",64.0,65.1,63.02,63.47,186700.0],["2020-05-27",64.29,65.7,61.078,65.51,198800.0],["2020-05-28",72.82,75.87,69.545,74.76,1445700.0],["2020-05-29",74.02,77.8,71.1,74.42,4220200.0],["2020-06-01",73.53,77.45,72.001,76.42,465100.0],["2020-06-02",76.94,77.5,75.15,76.53,299500.0],["2020-06-03",77.12,82.5,76.31,81.75,391100.0],["2020-06-04",80.75,84.07,80.61,82.81,360300.0],["2020-06-05",84.86,87.135,81.11,82.62,624200.0],["2020-06-08",83.71,86.65,78.81,79.98,654300.0],["2020-06-09",78.6,82.95,78.5,80.88,293300.0],["2020-06-10",80.26,80.95,77.04,78.8,378400.0],["2020-06-11",76.54,78.98,75.97,78.01,311600.0],["2020-06-12",80.0,80.85,77.42,78.0,277800.0],["2020-06-15",76.26,81.84,75.35,81.42,311200.0],["2020-06-16",82.82,84.71,81.36,82.65,532500.0],["2020-06-17",83.35,85.92,82.465,84.3,333400.0],["2020-06-18",84.28,85.17,81.02,81.68,312300.0],["2020-06-19",82.13,83.53,80.58,83.2,429300.0],["2020-06-22",82.81,83.79,81.92,83.61,195800.0],["2020-06-23",84.67,85.96,83.33,83.61,222200.0],["2020-06-24",83.12,84.68,82.0,84.0,828900.0],["2020-06-25",84.58,84.99,82.07,83.23,326600.0],["2020-06-26",82.62,82.62,77.71,78.6,632100.0],["2020-06-29",79.64,83.67,78.42,81.97,249500.0],["2020-06-30",82.51,86.885,82.3,85.76,274400.0],["2020-07-01",86.06,89.67,84.88,87.97,425000.0],["2020-07-02",88.65,90.64,85.56,87.51,286900.0],["2020-07-06",89.48,92.84,87.3,88.43,318100.0],["2020-07-07",89.29,89.975,86.636,87.44,347300.0],["2020-07-08",87.76,91.28,87.26,90.81,415000.0],["2020-07-09",91.3,91.96,87.9,90.46,289500.0],["2020-07-10",90.38,91.55,88.06,90.73,182300.0],["2020-07-13",92.24,94.78,86.73,87.13,308800.0],["2020-07-14",85.69,86.58,83.31,85.73,393400.0],["2020-07-15",86.84,86.99,81.01,82.47,393500.0],["2020-07-16",82.06,83.27,79.15,80.35,327400.0],["2020-07-17",80.96,81.24,77.34,81.2,295100.0],["2020-07-20",81.26,84.41,81.22,83.12,184000.0],["2020-07-21",83.84,85.89,82.656,84.92,198000.0],["2020-07-22",84.71,87.77,84.71,86.42,147200.0],["2020-07-23",86.49,88.27,83.13,84.53,264100.0],["2020-07-24",83.68,84.1,81.09,82.3,170100.0],["2020-07-27",82.79,84.99,82.119,84.16,160100.0],["2020-07-28",85.79,86.887,84.36,85.55,266700.0],["2020-07-29",85.77,89.38,85.77,88.11,201700.0],["2020-07-30",87.03,90.12,86.687,87.51,171300.0],["2020-07-31",88.19,91.37,87.53,91.34,256900.0],["2020-08-03",92.59,98.12,92.07,97.23,335600.0],["2020-08-04",98.18,99.98,91.98,95.45,452000.0],["2020-08-05",101.99,103.7,95.84,98.84,524900.0],["2020-08-06",99.21,100.0,96.81,97.66,226600.0],["2020-08-07",97.56,102.99,97.19,102.33,284100.0],["2020-08-10",103.2,107.0,103.2,105.43,323600.0],["2020-08-11",105.19,106.841,101.37,102.06,274200.0],["2020-08-12",102.53,105.216,101.03,101.61,190100.0],["2020-08-13",102.16,103.4,101.37,101.56,157900.0],["2020-08-14",101.92,102.78,98.91,100.31,192400.0],["2020-08-17",101.14,102.68,99.575,102.17,171100.0],["2020-08-18",102.2,104.0,101.45,103.64,295700.0],["2020-08-19",104.25,107.55,103.28,104.88,288700.0],["2020-08-20",103.67,107.996,103.67,106.02,219600.0],["2020-08-21",105.93,107.57,103.694,105.24,229500.0],["2020-08-24",106.39,109.15,105.952,108.82,205000.0],["2020-08-25",108.98,110.837,107.52,107.63,256200.0],["2020-08-26",107.05,109.45,106.27,106.42,233100.0],["2020-08-27",108.71,109.15,105.64,108.59,266600.0],["2020-08-28",109.64,110.66,108.85,110.01,309900.0],["2020-08-31",109.63,112.76,108.704,112.35,224000.0],["2020-09-01",112.93,115.88,111.53,115.78,286800.0],["2020-09-02",119.65,121.87,117.07,119.24,449300.0],["2020-09-03",117.74,117.887,108.93,111.33,309200.0],["2020-09-04",112.0,113.84,102.26,106.89,376500.0],["2020-09-08",101.02,102.27,88.76,98.95,838600.0],["2020-09-09",101.15,108.345,100.885,105.37,370600.0],["2020-09-10",105.57,109.64,103.49,103.49,268800.0],["2020-09-11",104.74,106.765,103.33,104.64,203500.0],["2020-09-14",106.83,109.146,106.17,107.22,197000.0],["2020-09-15",109.01,109.01,105.82,106.85,220500.0],["2020-09-16",107.66,111.72,107.31,108.77,344600.0],["2020-09-17",106.01,106.63,99.31,103.25,412500.0],["2020-09-18",104.76,105.4,99.37,100.53,1173900.0],["2020-09-21",98.13,100.55,96.38,98.71,430600.0],["2020-09-22",98.83,102.979,98.04,102.52,378900.0],["2020-09-23",101.78,103.85,99.05,99.39,192400.0],["2020-09-24",98.53,100.935,97.09,98.85,168700.0],["2020-09-25",98.07,100.75,97.07,99.19,314700.0],["2020-09-28",100.64,102.3,99.7,101.07,189400.0],["2020-09-29",101.12,104.87,100.76,103.89,273600.0],["2020-09-30",104.2,106.06,103.08,104.24,291300.0],["2020-10-01",105.83,105.83,103.555,104.64,292000.0],["2020-10-02",102.5,108.33,102.2,105.73,357000.0],["2020-10-05",107.49,109.775,107.0,108.84,237600.0],["2020-10-06",98.94,98.94,84.59,88.02,2674100.0],["2020-10-07",88.01,94.475,85.6,86.36,1120100.0],["2020-10-08",87.0,87.55,81.37,82.58,644000.0],["2020-10-09",82.65,84.74,82.6,84.06,454400.0],["2020-10-12",84.52,86.33,83.952,84.58,298800.0],["2020-10-13",84.54,88.66,84.216,87.97,447600.0],["2020-10-14",88.66,90.05,87.59,87.63,312900.0],["2020-10-15",86.31,92.95,86.08,91.54,247800.0],["2020-10-16",91.78,92.71,90.641,91.06,239400.0],["2020-10-19",91.06,91.56,89.32,89.57,174000.0],["2020-10-20",89.83,90.88,88.1,88.9,254000.0],["2020-10-21",89.07,90.33,86.89,88.42,173100.0],["2020-10-22",88.61,91.53,88.45,90.95,130900.0],["2020-10-23",91.16,93.55,90.25,93.07,152800.0],["2020-10-26",91.74,95.13,91.74,94.14,166600.0],["2020-10-27",94.75,98.45,94.582,97.61,226300.0],["2020-10-28",95.41,97.33,92.21,93.17,176000.0],["2020-10-29",93.83,95.0,92.14,92.66,125900.0],["2020-10-30",91.72,92.1,88.04,89.17,205500.0],["2020-11-02",90.61,92.7,89.22,90.92,196800.0],["2020-11-03",91.47,94.23,88.29,89.32,336300.0],["2020-11-04",90.25,94.48,88.5,93.82,145900.0],["2020-11-05",95.42,97.62,94.59,97.6,120000.0],["2020-11-06",97.38,99.33,96.08,98.65,152000.0],["2020-11-09",100.98,103.34,99.26,99.38,235900.0],["2020-11-10",99.6,100.5,95.53,98.5,233300.0],["2020-11-11",91.7,96.0,86.56,86.92,421800.0],["2020-11-12",84.63,85.48,80.97,81.08,664500.0],["2020-11-13",82.0,82.0,75.35,75.68,613000.0],["2020-11-16",75.94,76.11,71.82,73.59,611900.0],["2020-11-17",73.5,74.48,70.06,70.3,452600.0],["2020-11-18",70.47,72.85,70.1,72.09,419800.0],["2020-11-19",71.79,73.67,71.24,72.77,329100.0],["2020-11-20",72.38,72.61,69.65,70.11,324200.0],["2020-11-23",70.21,71.665,69.02,69.94,445900.0],["2020-11-24",69.76,70.27,66.43,67.53,493200.0],["2020-11-25",67.44,67.78,65.87,66.36,619800.0],["2020-11-27",67.13,68.595,66.11,67.37,149600.0],["2020-11-30",67.18,68.31,65.72,66.1,430900.0],["2020-12-01",67.04,68.963,65.1,68.53,398000.0],["2020-12-02",68.53,69.75,66.29,67.3,234600.0],["2020-12-03",67.21,68.073,66.49,67.15,254100.0],["2020-12-04",66.86,67.62,65.058,65.9,209900.0],["2020-12-07",65.5,66.83,65.5,65.91,212500.0],["2020-12-08",67.38,78.005,67.38,68.92,836800.0],["2020-12-09",68.9,70.55,67.3,70.09,417100.0],["2020-12-10",70.0,73.14,68.83,73.08,331500.0],["2020-12-11",72.7,74.315,71.45,72.53,218100.0],["2020-12-14",73.0,76.76,73.0,75.18,287600.0],["2020-12-15",76.46,80.47,75.517,79.73,421600.0],["2020-12-16",81.39,84.56,80.25,84.27,568900.0],["2020-12-17",84.27,88.65,84.27,87.39,592100.0],["2020-12-18",88.02,89.95,87.34,88.51,531800.0],["2020-12-21",86.7,89.3,85.42,88.67,243000.0],["2020-12-22",88.19,91.05,87.08,90.8,215300.0],["2020-12-23",91.41,92.0,90.37,91.63,240500.0],["2020-12-24",91.64,92.55,89.35,91.16,103200.0],["2020-12-28",92.54,93.745,91.03,92.56,173400.0],["2020-12-29",92.39,92.81,89.84,90.32,177100.0],["2020-12-30",89.93,90.9,86.43,86.9,140000.0],["2020-12-31",86.9,89.305,85.8,88.84,103700.0],["2021-01-04",88.68,89.39,85.37,88.31,181400.0],["2021-01-05",88.32,89.22,86.58,88.86,215600.0],["2021-01-06",88.16,92.22,88.145,92.07,285500.0],["2021-01-07",93.66,98.65,93.41,98.36,216600.0],["2021-01-08",98.49,100.77,97.705,98.98,184600.0],["2021-01-11",98.59,100.72,96.962,99.37,200100.0],["2021-01-12",99.95,100.96,98.855,100.55,207300.0],["2021-01-13",100.14,102.66,99.01,100.46,138100.0],["2021-01-14",100.65,103.34,100.46,102.34,147700.0],["2021-01-15",101.31,102.7,96.59,98.06,188100.0],["2021-01-19",98.87,99.09,94.994,95.39,244800.0],["2021-01-20",96.58,98.26,92.62,98.0,233800.0],["2021-01-21",99.03,99.67,95.47,97.63,213800.0],["2021-01-22",96.76,99.94,95.63,99.93,179900.0],["2021-01-25",99.92,99.95,96.15,98.29,228600.0],["2021-01-26",98.26,98.9,96.74,96.97,113900.0],["2021-01-27",94.33,99.55,92.707,97.87,252200.0],["2021-01-28",98.72,99.76,96.478,99.31,170500.0],["2021-01-29",97.61,100.0,97.61,99.59,275200.0],["2021-02-01",100.0,107.4,98.93,106.6,172300.0],["2021-02-02",108.11,111.11,106.1,110.32,125700.0],["2021-02-03",110.81,112.17,108.5,110.06,150400.0],["2021-02-04",110.01,111.465,103.35,104.8,383700.0],["2021-02-05",104.64,105.057,100.769,104.35,263700.0],["2021-02-08",104.96,108.708,103.11,106.38,193700.0],["2021-02-09",105.47,110.025,105.3,109.68,145300.0],["2021-02-10",110.76,110.76,107.05,109.99,112400.0],["2021-02-11",111.23,115.4,108.568,112.49,182600.0],["2021-02-12",111.58,113.5,110.19,111.87,154400.0],["2021-02-16",111.77,112.48,105.49,105.49,223400.0],["2021-02-17",105.01,105.94,100.56,102.39,149200.0],["2021-02-18",101.71,104.03,101.02,103.08,106000.0],["2021-02-19",103.41,103.41,99.04,99.79,222100.0],["2021-02-22",98.08,98.58,91.41,92.0,199000.0],["2021-02-23",91.71,92.02,83.77,88.2,503800.0],["2021-02-24",88.21,92.66,87.0,91.79,190400.0],["2021-02-25",91.79,92.13,82.06,82.93,274300.0],["2021-02-26",83.73,86.125,82.64,85.13,306100.0],["2021-03-01",87.54,88.14,86.63,87.32,223800.0],["2021-03-02",88.35,88.35,84.84,85.54,164000.0],["2021-03-03",84.22,85.44,78.29,78.66,270100.0],["2021-03-04",77.67,78.79,73.29,74.83,469300.0],["2021-03-05",77.01,77.04,70.21,75.9,278000.0],["2021-03-08",75.93,77.53,73.96,76.49,238400.0],["2021-03-09",79.21,79.98,77.71,78.48,299200.0],["2021-03-10",79.52,82.5,78.75,79.3,289800.0],["2021-03-11",79.88,81.08,77.46,79.89,325100.0],["2021-03-12",79.38,80.008,76.47,77.28,244000.0],["2021-03-15",77.42,78.735,74.27,75.93,333600.0],["2021-03-16",76.45,78.055,70.3,70.56,375400.0],["2021-03-17",70.0,72.17,68.95,71.55,236400.0],["2021-03-18",71.6,72.22,69.38,71.24,366600.0],["2021-03-19",71.2,72.0,68.13,69.97,423100.0],["2021-03-22",70.18,73.305,69.285,70.55,314400.0],["2021-03-23",69.35,70.28,67.07,67.37,233400.0],["2021-03-24",68.28,68.45,64.5,64.5,250700.0],["2021-03-25",64.22,65.41,62.27,62.35,301400.0],["2021-03-26",67.24,69.47,65.255,69.38,459000.0],["2021-03-29",68.06,70.29,65.03,65.89,291800.0],["2021-03-30",67.6,68.5,65.17,65.29,355700.0],["2021-03-31",65.3,68.0,65.3,67.04,444300.0],["2021-04-01",67.96,73.55,67.5,68.52,363300.0],["2021-04-05",68.69,70.56,66.47,68.51,373400.0],["2021-04-06",68.23,72.96,67.755,72.34,349900.0],["2021-04-07",72.3,74.36,71.295,73.83,281700.0],["2021-04-08",74.31,74.98,73.434,74.8,210200.0],["2021-04-09",74.17,75.46,72.28,75.25,202900.0],["2021-04-12",75.25,76.84,73.84,75.66,167100.0],["2021-04-13",75.64,76.33,73.13,75.29,193800.0],["2021-04-14",74.81,76.48,73.38,76.1,170100.0],["2021-04-15",76.89,77.605,73.64,73.93,138900.0],["2021-04-16",74.47,75.63,72.37,74.95,160200.0],["2021-04-19",75.12,75.48,70.59,71.62,175700.0],["2021-04-20",71.17,72.37,68.7,69.81,251400.0],["2021-04-21",69.8,73.19,69.8,73.01,193500.0],["2021-04-22",72.78,73.58,70.91,71.26,126200.0],["2021-04-23",72.03,73.6,71.06,72.74,105900.0],["2021-04-26",73.36,74.52,71.61,72.84,139700.0],["2021-04-27",72.88,74.31,71.73,73.53,210100.0],["2021-04-28",73.48,73.795,68.85,70.39,248500.0],["2021-04-29",71.06,71.81,69.1,69.5,159900.0],["2021-04-30",69.08,70.69,68.05,70.36,415100.0],["2021-05-03",70.99,72.66,67.37,67.45,244800.0],["2021-05-04",66.69,67.65,64.48,66.02,172300.0],["2021-05-05",66.41,66.77,64.05,64.55,171500.0],["2021-05-06",67.95,70.9,64.68,66.5,487800.0],["2021-05-07",66.94,67.94,65.0,67.62,200600.0],["2021-05-10",67.15,68.79,65.56,66.15,232500.0],["2021-05-11",64.0,67.72,63.6,66.16,217100.0],["2021-05-12",65.32,67.19,63.78,64.04,194600.0],["2021-05-13",64.49,65.13,62.17,62.95,219200.0],["2021-05-14",63.25,65.79,61.01,65.76,161500.0],["2021-05-17",64.93,65.99,64.27,65.38,131800.0],["2021-05-18",65.63,67.375,64.95,65.06,246300.0],["2021-05-19",64.62,65.66,63.04,65.47,119800.0],["2021-05-20",65.47,67.36,64.69,66.64,108600.0],["2021-05-21",67.41,68.86,66.7,68.51,151200.0],["2021-05-24",69.06,70.6,68.78,69.41,181100.0],["2021-05-25",69.01,70.685,68.28,68.28,262200.0],["2021-05-26",68.84,71.11,68.13,70.55,152300.0],["2021-05-27",70.69,71.98,69.96,71.98,155500.0],["2021-05-28",72.06,73.13,72.06,73.0,123400.0],["2021-06-01",74.31,74.31,71.18,74.06,196400.0],["2021-06-02",74.45,74.45,72.54,73.11,157500.0],["2021-06-03",72.51,72.91,71.69,71.82,103800.0],["2021-06-04",72.22,72.75,71.7,72.58,113400.0],["2021-06-07",72.87,75.598,72.263,74.45,167600.0],["2021-06-08",74.96,76.33,73.81,75.82,90800.0],["2021-06-09",75.9,76.74,75.28,76.03,99700.0],["2021-06-10",76.16,76.66,75.03,75.34,90600.0],["2021-06-11",75.65,77.195,75.2,76.32,92300.0],["2021-06-14",76.62,78.97,76.62,78.79,147900.0],["2021-06-15",78.95,80.56,77.53,79.88,135800.0],["2021-06-16",79.88,81.0,75.68,76.43,166200.0],["2021-06-17",76.23,79.73,76.16,77.9,154600.0],["2021-06-18",76.93,78.9,75.72,76.08,189200.0],["2021-06-21",76.56,78.79,75.3,78.61,186500.0],["2021-06-22",78.78,79.085,77.72,78.9,107300.0],["2021-06-23",78.96,78.96,77.35,77.48,110600.0],["2021-06-24",78.38,78.39,77.17,77.43,115300.0],["2021-06-25",77.83,79.9,76.98,78.43,703200.0],["2021-06-28",78.36,78.8,75.47,75.84,143000.0],["2021-06-29",75.79,76.86,75.4,76.22,85000.0],["2021-06-30",76.06,76.6,75.155,75.46,71300.0],["2021-07-01",76.44,77.31,75.33,76.75,101300.0],["2021-07-02",77.06,77.53,74.82,75.6,68900.0],["2021-07-06",75.89,77.415,75.41,76.99,85100.0],["2021-07-07",76.64,77.41,75.4,76.08,74700.0],["2021-07-08",74.66,75.865,72.63,74.47,94700.0],["2021-07-09",75.41,76.08,74.62,75.12,48700.0],["2021-07-12",74.78,75.575,73.44,73.57,88700.0],["2021-07-13",73.15,73.44,71.77,71.98,81100.0],["2021-07-14",72.67,73.01,71.0,71.2,69200.0],["2021-07-15",71.05,71.73,70.142,71.0,100800.0],["2021-07-16",71.77,74.58,70.81,74.31,108300.0],["2021-07-19",72.81,75.14,72.41,73.68,126900.0],["2021-07-20",74.25,77.04,74.25,75.43,112400.0],["2021-07-21",75.87,78.04,75.87,77.59,105500.0],["2021-07-22",77.72,79.43,75.25,75.54,63500.0],["2021-07-23",75.76,76.98,75.29,76.69,83100.0],["2021-07-26",77.615,77.615,75.83,76.46,59300.0],["2021-07-27",76.09,79.18,75.56,78.86,94800.0],["2021-07-28",79.17,80.43,78.645,79.35,93800.0],["2021-07-29",80.16,83.68,80.16,81.93,96700.0],["2021-07-30",81.35,82.99,80.75,81.43,86400.0],["2021-08-02",82.01,82.81,80.25,80.62,90000.0],["2021-08-03",80.8,83.01,80.5,80.87,152300.0],["2021-08-04",80.0,83.68,80.0,83.68,96600.0],["2021-08-05",84.45,85.92,79.07,80.45,119400.0],["2021-08-06",80.47,85.52,79.67,85.02,105200.0],["2021-08-09",84.95,90.7,84.47,88.67,178900.0],["2021-08-10",88.49,89.916,86.07,86.5,124300.0],["2021-08-11",86.06,86.06,83.473,84.99,68500.0],["2021-08-12",85.11,86.67,83.46,85.96,149700.0],["2021-08-13",85.84,86.57,84.22,84.51,45300.0],["2021-08-16",84.26,85.167,82.1,82.41,110800.0],["2021-08-17",82.07,82.07,77.0,78.65,156600.0],["2021-08-18",78.49,82.09,78.24,80.94,84900.0],["2021-08-19",80.01,83.94,79.8,83.65,89100.0],["2021-08-20",83.35,87.46,83.35,85.2,93400.0],["2021-08-23",85.67,86.14,83.8,85.01,53000.0],["2021-08-24",85.55,87.44,85.01,86.9,166500.0],["2021-08-25",86.95,89.7,86.95,88.81,107000.0],["2021-08-26",88.7,89.97,87.53,88.66,77600.0],["2021-08-27",88.88,93.2,88.22,93.2,132500.0],["2021-08-30",93.34,93.64,89.71,90.05,122600.0],["2021-08-31",90.71,91.125,89.06,89.8,118900.0],["2021-09-01",90.57,94.65,89.74,93.67,103300.0],["2021-09-02",94.14,94.14,91.41,93.8,106400.0],["2021-09-03",93.47,94.1,92.23,92.96,96000.0],["2021-09-07",93.06,93.17,87.54,87.73,141200.0],["2021-09-08",87.17,87.81,86.41,86.71,117500.0],["2021-09-09",86.83,89.615,86.83,88.67,151500.0],["2021-09-10",89.29,92.05,88.1,89.39,89000.0],["2021-09-13",89.76,93.175,87.15,87.85,68400.0],["2021-09-14",88.3,89.612,86.29,86.34,118600.0],["2021-09-15",86.11,87.02,83.09,86.2,125600.0],["2021-09-16",86.33,86.79,83.6,86.24,114700.0],["2021-09-17",87.62,88.558,86.14,86.45,522900.0],["2021-09-20",83.73,86.34,83.67,85.6,92900.0],["2021-09-21",86.28,87.14,84.33,84.54,75300.0],["2021-09-22",84.59,85.88,84.11,84.9,133600.0],["2021-09-23",85.16,85.82,84.07,85.0,118400.0],["2021-09-24",84.68,85.365,83.895,84.65,53300.0],["2021-09-27",84.75,86.695,84.75,85.52,148200.0],["2021-09-28",84.33,84.33,78.81,79.06,101400.0],["2021-09-29",79.76,80.93,79.0,80.12,100200.0],["2021-09-30",80.86,82.415,80.515,80.83,60500.0],["2021-10-01",81.18,81.68,80.21,81.16,137100.0],["2021-10-04",80.72,81.61,79.45,79.57,65900.0],["2021-10-05",79.78,80.65,79.78,80.17,49700.0],["2021-10-06",78.81,79.55,78.38,79.14,66100.0],["2021-10-07",79.78,81.91,79.78,80.7,99900.0],["2021-10-08",80.72,80.72,78.69,78.8,38700.0],["2021-10-11",78.81,80.86,78.29,78.29,51500.0],["2021-10-12",78.61,79.0,77.65,78.26,47300.0],["2021-10-13",78.79,79.97,78.38,78.88,73000.0],["2021-10-14",79.69,81.45,79.69,81.16,54400.0],["2021-10-15",82.37,83.83,81.56,81.73,87400.0],["2021-10-18",81.17,81.17,78.33,78.85,61100.0],["2021-10-19",79.57,81.68,76.52,81.1,38100.0],["2021-10-20",81.25,81.729,80.07,81.13,105800.0],["2021-10-21",80.83,81.34,80.16,81.0,113800.0],["2021-10-22",81.31,81.67,80.14,81.1,70800.0],["2021-10-25",81.2,83.29,80.745,83.0,65900.0],["2021-10-26",83.63,86.4,82.723,86.24,89600.0],["2021-10-27",86.15,87.74,84.27,84.6,65600.0],["2021-10-28",85.16,88.6,85.16,88.47,64900.0],["2021-10-29",88.26,91.83,88.26,91.45,73900.0],["2021-11-01",91.85,91.99,89.35,90.36,92800.0],["2021-11-02",90.82,93.38,90.82,92.13,88300.0],["2021-11-03",91.48,91.48,86.011,90.1,148400.0],["2021-11-04",90.14,91.61,88.841,90.93,75600.0],["2021-11-05",91.48,95.49,90.2,95.0,108200.0],["2021-11-08",93.91,95.39,90.223,94.88,100300.0],["2021-11-09",95.28,96.67,94.57,95.27,81200.0],["2021-11-10",93.71,96.6,93.71,94.75,152000.0],["2021-11-11",95.31,97.18,94.64,95.86,56000.0],["2021-11-12",96.0,96.11,92.24,92.86,67000.0],["2021-11-15",93.32,93.32,89.445,90.36,95300.0],["2021-11-16",90.4,91.3,88.61,89.39,80800.0],["2021-11-17",89.0,89.0,86.85,86.97,100500.0],["2021-11-18",87.08,87.08,85.22,85.8,84500.0],["2021-11-19",85.91,88.015,83.26,83.64,113200.0],["2021-11-22",84.03,86.33,83.72,83.86,91800.0],["2021-11-23",84.28,85.0,81.655,82.32,97400.0],["2021-11-24",81.66,82.035,79.11,79.83,76700.0],["2021-11-26",77.49,77.78,74.8,76.6,91900.0],["2021-11-29",78.33,78.43,74.54,74.96,98100.0],["2021-11-30",75.13,76.78,72.84,73.08,130000.0],["2021-12-01",74.91,75.96,71.08,71.39,131000.0],["2021-12-02",71.72,72.7,70.33,71.71,113300.0],["2021-12-03",71.76,72.45,65.42,66.68,218400.0],["2021-12-06",67.54,67.54,65.37,67.04,145000.0],["2021-12-07",67.61,69.155,66.64,68.29,139500.0],["2021-12-08",68.36,69.14,65.61,66.87,112700.0],["2021-12-09",66.29,66.99,64.34,64.75,133100.0],["2021-12-10",65.5,65.67,63.55,64.05,94900.0],["2021-12-13",63.64,64.12,61.87,62.14,117500.0],["2021-12-14",62.5,63.2,60.1,60.58,146300.0],["2021-12-15",63.29,63.6,60.79,63.46,246900.0],["2021-12-16",63.46,65.48,62.67,64.14,191200.0],["2021-12-17",64.08,64.28,62.33,62.6,403600.0],["2021-12-20",62.45,63.41,60.77,60.95,130300.0],["2021-12-21",62.2,62.34,60.83,61.78,183100.0],["2021-12-22",62.0,63.83,60.94,62.66,275700.0],["2021-12-23",63.22,65.11,61.95,64.73,287500.0],["2021-12-27",65.0,65.48,63.07,64.26,93200.0],["2021-12-28",64.67,65.5,63.59,63.98,92700.0],["2021-12-29",63.78,65.01,63.1,63.84,88400.0],["2021-12-30",63.68,65.0,63.47,63.76,136100.0],["2021-12-31",64.0,65.28,63.68,64.77,154000.0],["2022-01-03",65.4,65.515,62.68,62.81,87800.0],["2022-01-04",62.73,63.5,60.24,60.79,128800.0],["2022-01-05",60.42,60.5,58.05,58.41,156400.0],["2022-01-06",58.1,59.015,56.402,57.84,165200.0],["2022-01-07",57.69,60.41,57.45,59.09,152200.0],["2022-01-10",58.72,58.72,55.725,56.98,181900.0],["2022-01-11",57.39,57.42,56.0,56.86,157300.0],["2022-01-12",57.15,57.42,55.41,56.19,165600.0],["2022-01-13",56.17,57.2,53.58,53.83,122600.0],["2022-01-14",53.0,54.12,49.64,51.67,358000.0],["2022-01-18",51.51,51.51,47.62,47.78,470600.0],["2022-01-19",48.53,49.16,46.4,47.5,326500.0],["2022-01-20",47.66,49.89,46.42,46.58,172500.0],["2022-01-21",45.73,46.78,45.21,45.86,400200.0],["2022-01-24",44.93,48.25,44.01,47.66,291700.0],["2022-01-25",46.58,47.55,45.601,47.24,170100.0],["2022-01-26",50.06,51.745,48.25,49.53,279600.0],["2022-01-27",49.64,50.49,48.43,48.98,188200.0],["2022-01-28",48.86,49.15,46.99,49.07,171200.0],["2022-01-31",48.62,52.75,48.62,52.75,189000.0],["2022-02-01",52.71,53.59,50.175,53.43,271100.0],["2022-02-02",53.85,54.1,51.62,53.14,211000.0],["2022-02-03",51.33,53.27,48.59,51.75,182600.0],["2022-02-04",51.5,54.07,50.0,53.45,503900.0],["2022-02-07",53.75,55.48,53.35,54.66,134400.0],["2022-02-08",54.69,56.64,54.66,55.58,185700.0],["2022-02-09",56.96,57.14,54.62,54.75,117400.0],["2022-02-10",53.69,54.75,53.06,54.15,172300.0],["2022-02-11",54.31,54.57,51.31,51.76,114200.0],["2022-02-14",51.98,52.84,51.17,52.33,133100.0],["2022-02-15",53.0,54.76,52.925,54.4,128100.0],["2022-02-16",54.04,54.12,52.32,53.68,133900.0],["2022-02-17",55.0,56.805,53.8,54.27,266100.0],["2022-02-18",53.88,56.36,52.015,55.23,218300.0],["2022-02-22",55.63,57.77,54.95,56.45,256200.0],["2022-02-23",57.26,57.26,55.47,55.58,251900.0],["2022-02-24",53.46,60.33,52.07,60.25,259000.0],["2022-02-25",60.59,62.24,59.86,62.13,205300.0],["2022-02-28",61.5,64.61,61.48,64.43,180400.0],["2022-03-01",64.24,64.52,62.95,63.49,175300.0],["2022-03-02",63.95,63.95,60.21,62.92,154100.0],["2022-03-03",63.13,63.13,58.64,59.25,310600.0],["2022-03-04",59.12,59.12,56.91,57.25,140600.0],["2022-03-07",56.96,57.41,55.41,56.61,143700.0],["2022-03-08",56.79,59.29,56.4,58.28,144800.0],["2022-03-09",59.37,62.68,58.66,60.7,138400.0],["2022-03-10",59.94,61.39,59.07,61.26,94200.0],["2022-03-11",61.5,62.18,58.86,59.05,73200.0],["2022-03-14",59.56,61.33,59.04,59.16,92100.0],["2022-03-15",59.26,61.689,57.995,61.02,175100.0],["2022-03-16",62.33,63.28,61.095,62.33,170600.0],["2022-03-17",62.58,63.46,61.17,63.11,184900.0],["2022-03-18",62.44,64.41,61.53,61.85,222200.0],["2022-03-21",62.11,62.57,60.31,60.43,154300.0],["2022-03-22",60.82,63.38,60.51,63.06,225400.0],["2022-03-23",62.54,63.58,60.87,60.88,114600.0],["2022-03-24",61.46,64.42,60.74,64.12,181500.0],["2022-03-25",64.38,65.045,62.94,64.12,194100.0],["2022-03-28",63.95,65.08,62.31,62.56,133300.0],["2022-03-29",63.36,66.31,63.36,64.49,161200.0],["2022-03-30",64.18,64.95,62.23,62.31,152800.0],["2022-03-31",62.39,64.13,62.075,63.99,147000.0],["2022-04-01",64.2,69.24,64.01,68.99,297100.0],["2022-04-04",70.0,70.63,65.08,66.91,179900.0],["2022-04-05",66.85,68.019,65.66,66.33,102400.0],["2022-04-06",65.5,67.93,64.89,67.38,184300.0],["2022-04-07",67.38,69.513,66.075,67.35,129400.0],["2022-04-08",67.27,67.43,63.68,64.09,92600.0],["2022-04-11",63.43,64.92,61.23,61.43,88700.0],["2022-04-12",62.64,63.74,61.16,61.43,64600.0],["2022-04-13",61.71,62.39,60.82,61.85,57900.0],["2022-04-14",61.84,61.84,59.67,59.92,72400.0],["2022-04-18",59.52,60.56,58.33,59.77,97500.0],["2022-04-19",59.4,60.79,59.02,59.23,89500.0],["2022-04-20",59.17,60.29,58.42,59.93,108400.0],["2022-04-21",60.83,61.88,57.73,58.79,92800.0],["2022-04-22",58.12,59.31,56.37,56.44,80500.0],["2022-04-25",55.79,57.91,54.34,57.66,103300.0],["2022-04-26",57.22,58.13,55.36,55.36,85100.0],["2022-04-27",55.3,57.12,54.37,56.09,116700.0],["2022-04-28",56.8,57.28,54.1,56.57,78500.0],["2022-04-29",56.37,57.22,54.2,54.45,71000.0],["2022-05-02",54.37,55.78,53.655,55.17,77400.0],["2022-05-03",55.48,57.1,54.96,56.38,103900.0],["2022-05-04",56.38,57.48,54.16,57.48,82700.0],["2022-05-05",56.73,56.75,52.4,53.2,124600.0],["2022-05-06",52.93,54.05,50.36,52.48,131100.0],["2022-05-09",52.15,53.04,50.49,51.18,130500.0],["2022-05-10",52.55,53.466,49.23,51.48,156700.0],["2022-05-11",51.77,55.135,51.77,52.92,136500.0],["2022-05-12",52.51,56.69,52.51,56.53,263500.0],["2022-05-13",57.83,59.79,57.83,59.12,127900.0],["2022-05-16",58.37,60.48,58.1,58.21,104800.0],["2022-05-17",59.3,62.21,59.3,62.0,128500.0],["2022-05-18",60.32,63.32,58.48,58.91,167500.0],["2022-05-19",58.48,59.96,56.87,58.79,168000.0],["2022-05-20",60.0,60.55,57.66,59.49,99100.0],["2022-05-23",60.23,60.33,58.595,60.1,96500.0],["2022-05-24",59.73,60.98,57.81,60.9,94200.0],["2022-05-25",60.8,62.41,60.8,61.87,93000.0],["2022-05-26",62.58,63.39,60.983,62.26,68700.0],["2022-05-27",62.97,64.36,62.355,64.19,115900.0],["2022-05-31",63.73,63.73,61.23,62.15,108800.0],["2022-06-01",62.21,62.21,60.58,61.96,89400.0],["2022-06-02",61.92,62.92,61.22,62.85,86800.0],["2022-06-03",62.48,64.45,61.645,63.67,88800.0],["2022-06-06",64.23,64.87,63.701,64.5,71800.0],["2022-06-07",63.83,66.74,63.269,66.53,94000.0],["2022-06-08",65.86,67.69,65.775,66.19,93800.0],["2022-06-09",65.99,66.04,63.905,64.15,90100.0],["2022-06-10",62.76,63.52,61.82,62.59,66400.0],["2022-06-13",60.79,62.74,60.26,61.64,107600.0],["2022-06-14",61.71,63.98,60.66,63.76,185500.0],["2022-06-15",64.59,64.59,57.69,60.97,141500.0],["2022-06-16",58.91,59.52,54.27,54.43,180100.0],["2022-06-17",55.04,56.6,53.63,55.99,239700.0],["2022-06-21",57.32,58.21,56.015,56.78,201700.0],["2022-06-22",57.35,60.88,56.93,60.87,164300.0],["2022-06-23",61.49,62.42,60.26,61.49,90200.0],["2022-06-24",62.17,64.66,61.28,64.52,259400.0],["2022-06-27",64.96,64.96,62.45,64.43,62700.0],["2022-06-28",64.76,65.99,63.305,63.52,69500.0],["2022-06-29",63.52,64.085,60.98,61.94,70500.0],["2022-06-30",61.23,64.46,60.71,64.4,115300.0],["2022-07-01",64.08,65.63,62.03,64.76,83400.0],["2022-07-05",63.68,65.23,61.59,65.07,115500.0],["2022-07-06",65.08,65.08,61.21,62.23,88900.0],["2022-07-07",62.87,63.23,60.98,61.14,93600.0],["2022-07-08",61.02,61.69,59.99,61.5,83800.0],["2022-07-11",60.7,61.77,59.021,59.12,68500.0],["2022-07-12",58.91,59.375,57.495,58.09,91900.0],["2022-07-13",57.28,59.11,56.51,57.82,77400.0],["2022-07-14",56.8,57.23,53.93,56.51,98100.0],["2022-07-15",57.29,57.75,55.14,56.02,112700.0],["2022-07-18",55.79,56.84,53.94,54.16,92900.0],["2022-07-19",54.93,57.47,54.79,57.36,114700.0],["2022-07-20",57.04,59.46,56.74,58.18,101300.0],["2022-07-21",58.49,60.51,58.46,60.51,106900.0],["2022-07-22",60.61,60.61,57.49,57.99,76100.0],["2022-07-25",57.91,58.85,57.63,58.79,89700.0],["2022-07-26",58.38,59.03,57.51,58.49,61900.0],["2022-07-27",58.8,60.59,58.5,60.3,88600.0],["2022-07-28",60.76,61.18,57.8,60.78,65200.0],["2022-07-29",60.9,62.53,60.36,62.37,93500.0],["2022-08-01",61.56,63.05,61.03,61.77,91100.0],["2022-08-02",61.69,65.08,60.89,64.21,131300.0],["2022-08-03",64.0,66.79,63.22,66.47,144700.0],["2022-08-04",67.09,70.995,66.56,70.04,258700.0],["2022-08-05",70.22,73.19,70.0,71.83,152200.0],["2022-08-08",73.22,73.57,71.07,72.93,105400.0],["2022-08-09",72.42,75.41,72.17,72.72,108100.0],["2022-08-10",73.98,75.23,72.73,73.86,110800.0],["2022-08-11",74.07,76.325,73.85,75.44,49400.0],["2022-08-12",75.47,78.32,75.47,78.08,86900.0],["2022-08-15",77.54,79.87,77.54,79.06,112400.0],["2022-08-16",78.96,79.68,74.836,79.53,136100.0],["2022-08-17",78.0,79.1,76.87,77.89,117800.0],["2022-08-18",77.94,79.84,77.737,78.85,145000.0],["2022-08-19",77.83,79.77,76.48,77.3,171700.0],["2022-08-22",76.42,77.4,74.29,74.97,62300.0],["2022-08-23",75.47,76.72,75.39,75.55,49100.0],["2022-08-24",75.55,77.27,75.55,76.57,54600.0],["2022-08-25",77.16,78.17,76.39,77.68,71600.0],["2022-08-26",77.58,77.903,74.99,76.56,72000.0],["2022-08-29",76.0,76.69,73.6,76.36,171100.0],["2022-08-30",76.54,77.91,75.98,77.72,160900.0],["2022-08-31",77.77,79.32,77.7,79.29,147300.0],["2022-09-01",79.05,83.295,78.71,81.98,279500.0],["2022-09-02",81.8,85.15,81.58,83.93,363000.0],["2022-09-06",85.0,85.43,80.85,85.01,241300.0],["2022-09-07",84.9,89.97,84.9,89.54,320000.0],["2022-09-08",89.06,89.525,84.44,86.13,278300.0],["2022-09-09",86.75,87.285,83.34,83.84,122100.0],["2022-09-12",83.84,88.44,83.65,87.1,226100.0],["2022-09-13",85.16,86.34,83.925,85.24,135500.0],["2022-09-14",85.44,86.84,84.17,86.75,185600.0],["2022-09-15",86.03,88.77,85.99,87.4,105000.0],["2022-09-16",86.63,87.094,83.21,84.18,433800.0],["2022-09-19",83.2,87.035,83.2,86.91,172600.0],["2022-09-20",86.03,87.44,84.13,86.87,184300.0],["2022-09-21",86.77,87.65,85.2,85.37,94600.0],["2022-09-22",86.73,86.73,84.12,84.17,92800.0],["2022-09-23",83.02,83.61,82.016,83.32,125200.0],["2022-09-26",82.97,84.88,82.23,83.27,129700.0],["2022-09-27",83.74,85.02,81.97,83.74,115600.0],["2022-09-28",84.47,86.97,83.47,86.85,212900.0],["2022-09-29",86.47,86.92,84.58,85.93,210300.0],["2022-09-30",85.6,88.25,83.65,83.72,262100.0],["2022-10-03",84.19,87.56,83.69,87.56,130000.0],["2022-10-04",88.72,91.73,88.72,91.22,150300.0],["2022-10-05",90.77,92.12,89.94,90.76,111500.0],["2022-10-06",90.42,93.375,90.28,93.12,151300.0],["2022-10-07",92.33,92.63,89.87,90.53,142500.0],["2022-10-10",90.9,93.251,89.51,92.16,212000.0],["2022-10-11",92.33,95.2,90.66,94.49,271300.0],["2022-10-12",92.97,93.675,83.34,88.83,460000.0],["2022-10-13",88.03,92.84,86.88,91.92,229200.0],["2022-10-14",93.48,94.99,91.9,92.6,192700.0],["2022-10-17",93.35,93.63,88.34,89.16,177600.0],["2022-10-18",88.4,90.8,85.02,89.73,159400.0],["2022-10-19",90.02,90.02,84.57,84.76,142500.0],["2022-10-20",84.61,84.61,77.89,79.21,217500.0],["2022-10-21",79.44,81.31,76.37,81.03,201900.0],["2022-10-24",81.79,82.6,80.05,80.8,110400.0],["2022-10-25",80.75,83.35,80.555,81.67,100600.0],["2022-10-26",82.27,83.58,80.86,82.41,76600.0],["2022-10-27",82.71,86.8,82.15,83.72,126700.0],["2022-10-28",84.25,85.33,79.94,85.23,223800.0],["2022-10-31",85.54,90.045,84.54,88.96,149500.0],["2022-11-01",89.63,90.03,86.95,89.39,141200.0],["2022-11-02",90.08,90.08,84.77,85.35,128500.0],["2022-11-03",76.87,77.54,62.92,64.41,923800.0],["2022-11-04",64.53,67.58,64.45,67.5,358900.0],["2022-11-07",67.96,69.88,66.93,67.83,239000.0],["2022-11-08",67.73,68.63,65.92,67.5,164500.0],["2022-11-09",67.14,68.33,66.41,67.81,115800.0],["2022-11-10",70.55,74.17,70.2,71.07,220000.0],["2022-11-11",71.87,71.99,65.195,67.08,198900.0],["2022-11-14",66.8,67.11,64.33,64.34,105600.0],["2022-11-15",65.56,67.28,65.045,65.7,145500.0],["2022-11-16",64.91,66.18,64.81,65.21,84800.0],["2022-11-17",64.82,65.53,63.65,65.38,165900.0],["2022-11-18",66.45,66.54,60.97,61.14,264700.0],["2022-11-21",60.0,61.84,59.1,60.49,236100.0],["2022-11-22",60.75,61.03,58.53,59.85,142700.0],["2022-11-23",60.16,61.34,58.68,61.0,116400.0],["2022-11-25",60.67,62.85,60.37,60.8,36300.0],["2022-11-28",60.72,60.72,58.94,59.45,104400.0],["2022-11-29",59.34,61.5,59.01,60.86,96200.0],["2022-11-30",61.25,63.35,59.685,62.74,154900.0],["2022-12-01",63.08,63.365,60.54,61.47,105200.0],["2022-12-02",60.88,62.305,60.67,61.67,150200.0],["2022-12-05",61.33,61.63,59.01,59.18,125100.0],["2022-12-06",58.98,59.03,51.53,52.85,1154000.0],["2022-12-07",52.7,53.86,52.36,52.76,246200.0],["2022-12-08",53.12,53.12,50.75,51.91,308500.0],["2022-12-09",51.83,52.42,50.76,51.88,147500.0],["2022-12-12",52.0,52.0,49.802,49.95,360600.0],["2022-12-13",51.5,52.0,50.57,51.54,333100.0],["2022-12-14",51.02,52.0,48.95,49.6,222700.0],["2022-12-15",49.57,51.3,49.33,50.01,253500.0],["2022-12-16",49.34,51.03,48.92,50.29,471400.0],["2022-12-19",49.68,50.345,47.24,47.61,222500.0],["2022-12-20",47.54,49.52,47.54,48.18,140200.0],["2022-12-21",48.38,48.88,46.86,47.32,250700.0],["2022-12-22",47.12,47.82,44.64,46.05,198000.0],["2022-12-23",45.88,46.405,44.61,46.17,197700.0],["2022-12-27",46.22,46.45,44.45,44.84,141500.0],["2022-12-28",44.83,45.04,43.635,44.28,195400.0],["2022-12-29",44.79,45.09,44.28,44.5,186200.0],["2022-12-30",44.01,45.39,43.85,45.16,186100.0],["2023-01-03",45.8,46.99,45.29,46.88,179800.0],["2023-01-04",46.69,49.75,46.69,48.95,247800.0],["2023-01-05",48.35,49.06,46.2,46.51,154700.0],["2023-01-06",47.29,47.29,45.85,46.8,126900.0],["2023-01-09",46.8,48.665,46.6,48.37,260900.0],["2023-01-10",47.27,49.65,47.27,49.48,209800.0],["2023-01-11",49.95,50.77,49.01,50.44,164000.0],["2023-01-12",50.54,52.03,49.665,51.5,184700.0],["2023-01-13",51.01,52.28,50.51,51.85,145500.0],["2023-01-17",51.82,53.06,51.5,52.93,131100.0],["2023-01-18",52.9,54.01,51.0,51.19,148500.0],["2023-01-19",50.68,51.97,50.11,51.38,108100.0],["2023-01-20",51.98,52.02,48.33,49.22,255200.0],["2023-01-23",49.39,50.27,49.06,49.87,128200.0],["2023-01-24",49.64,50.565,49.28,49.93,90000.0],["2023-01-25",49.49,50.125,49.09,50.0,85200.0],["2023-01-26",50.21,52.285,49.42,50.0,121400.0],["2023-01-27",49.54,50.46,49.3,49.67,104300.0],["2023-01-30",49.18,50.07,49.14,49.81,94100.0],["2023-01-31",49.99,51.28,49.72,51.11,179500.0],["2023-02-01",50.98,52.04,50.24,51.31,171500.0],["2023-02-02",51.5,54.345,51.15,54.24,163400.0],["2023-02-03",53.59,54.18,52.819,53.56,149500.0],["2023-02-06",53.32,53.39,51.3,52.01,97600.0],["2023-02-07",51.82,52.23,51.1,51.55,220300.0],["2023-02-08",51.09,52.475,50.73,50.98,86500.0],["2023-02-09",51.31,51.47,49.77,50.21,84500.0],["2023-02-10",50.23,50.57,49.42,50.08,81700.0],["2023-02-13",50.27,51.24,49.47,50.88,98500.0],["2023-02-14",50.89,50.92,48.84,49.37,101700.0],["2023-02-15",49.31,52.72,49.31,52.51,211100.0],["2023-02-16",52.51,55.07,50.055,53.38,237700.0],["2023-02-17",54.72,58.77,54.02,58.4,395100.0],["2023-02-21",57.46,58.44,56.725,58.31,247500.0],["2023-02-22",58.31,59.98,58.31,58.99,246800.0],["2023-02-23",59.24,60.49,59.065,60.27,220600.0],["2023-02-24",59.55,61.98,59.55,61.04,195600.0],["2023-02-27",61.17,62.789,59.98,60.4,162600.0],["2023-02-28",60.37,61.68,59.62,60.0,134000.0],["2023-03-01",60.03,60.75,59.6,60.7,119500.0],["2023-03-02",60.2,60.63,59.865,60.4,104100.0],["2023-03-03",60.37,60.96,59.62,60.95,86900.0],["2023-03-06",61.07,61.07,59.44,60.43,161300.0],["2023-03-07",60.41,60.83,57.79,59.59,222300.0],["2023-03-08",59.7,61.24,58.79,59.94,159700.0],["2023-03-09",59.97,60.56,58.89,59.11,118200.0],["2023-03-10",58.31,58.48,55.03,55.45,182000.0],["2023-03-13",53.93,55.845,51.56,54.7,128600.0],["2023-03-14",56.63,57.295,55.71,56.47,94800.0],["2023-03-15",54.76,55.09,52.865,54.29,131500.0],["2023-03-16",53.59,55.79,51.34,55.27,230800.0],["2023-03-17",55.07,55.07,50.15,51.45,434500.0],["2023-03-20",52.2,54.96,51.735,53.08,121300.0],["2023-03-21",54.4,56.05,54.4,55.53,111900.0],["2023-03-22",55.43,56.57,54.5,54.5,129600.0],["2023-03-23",54.83,55.14,52.58,53.07,81600.0],["2023-03-24",52.36,53.69,50.815,53.69,78900.0],["2023-03-27",54.55,55.65,53.838,53.93,76900.0],["2023-03-28",53.67,54.46,53.48,53.86,58000.0],["2023-03-29",54.57,55.075,53.79,54.79,81900.0],["2023-03-30",54.94,55.22,53.125,53.48,79100.0],["2023-03-31",53.67,55.87,53.67,55.2,148400.0],["2023-04-03",54.98,55.52,53.2,54.78,116100.0],["2023-04-04",55.04,56.825,52.825,53.2,70700.0],["2023-04-05",54.06,54.94,53.48,53.76,120600.0],["2023-04-06",54.05,55.14,53.76,54.58,70200.0],["2023-04-10",54.56,55.03,54.0,54.91,115700.0],["2023-04-11",55.15,55.48,54.26,54.86,90200.0],["2023-04-12",55.22,55.91,53.77,53.86,94700.0],["2023-04-13",54.36,55.43,53.75,55.07,127400.0],["2023-04-14",54.78,55.1,52.63,53.95,94800.0],["2023-04-17",54.04,54.61,53.58,53.7,86300.0],["2023-04-18",53.89,53.89,52.16,52.36,99300.0],["2023-04-19",52.28,52.74,51.29,52.64,141100.0],["2023-04-20",52.65,54.31,52.65,53.82,133900.0],["2023-04-21",53.86,53.86,52.3,52.85,92300.0],["2023-04-24",53.0,53.49,52.06,52.5,108300.0],["2023-04-25",51.81,52.57,51.62,51.95,85900.0],["2023-04-26",51.81,51.81,49.72,49.96,69600.0],["2023-04-27",50.17,51.4,49.84,50.88,97800.0],["2023-04-28",50.7,51.42,50.19,50.26,114500.0],["2023-05-01",50.43,51.57,50.26,50.54,110900.0],["2023-05-02",50.5,50.85,48.01,48.74,110600.0],["2023-05-03",49.32,50.035,48.5,49.63,264200.0],["2023-05-04",50.73,52.81,48.54,49.14,200400.0],["2023-05-05",49.81,52.25,49.81,51.0,195200.0],["2023-05-08",51.0,51.745,50.39,50.7,123900.0],["2023-05-09",50.5,50.5,48.92,48.96,199300.0],["2023-05-10",49.67,49.97,48.84,49.5,196000.0],["2023-05-11",48.98,49.44,47.91,47.95,161900.0],["2023-05-12",48.15,48.5,46.782,47.03,126000.0],["2023-05-15",47.09,47.58,46.09,47.11,159700.0],["2023-05-16",48.65,53.44,48.62,49.58,257300.0],["2023-05-17",49.72,51.11,49.29,50.06,180600.0],["2023-05-18",49.98,51.07,49.26,50.95,142800.0],["2023-05-19",51.73,52.38,51.19,52.37,149400.0],["2023-05-22",52.49,53.37,52.03,53.05,122800.0],["2023-05-23",52.96,53.65,51.03,51.48,144300.0],["2023-05-24",51.31,51.31,48.99,49.0,75800.0],["2023-05-25",48.85,49.745,47.455,48.8,139800.0],["2023-05-26",48.87,49.09,47.39,47.82,91800.0],["2023-05-30",47.9,48.18,46.67,47.28,115700.0],["2023-05-31",48.83,55.765,48.82,54.66,667900.0],["2023-06-01",54.26,55.12,52.7,52.93,240400.0],["2023-06-02",53.66,54.27,53.02,54.17,126500.0],["2023-06-05",53.6,55.31,52.02,55.16,120300.0],["2023-06-06",55.34,57.9,55.2,56.37,148700.0],["2023-06-07",56.89,59.473,56.75,59.01,165000.0],["2023-06-08",58.9,60.33,58.38,59.43,121000.0],["2023-06-09",59.27,59.7,57.625,59.06,99500.0],["2023-06-12",59.11,59.72,58.26,58.82,118700.0],["2023-06-13",58.98,59.293,57.9,58.17,139300.0],["2023-06-14",58.17,58.5,56.24,56.53,138400.0],["2023-06-15",56.47,57.55,55.74,56.49,170000.0],["2023-06-16",57.17,57.95,55.335,56.11,522600.0],["2023-06-20",56.13,58.97,55.66,58.61,153600.0],["2023-06-21",58.34,58.57,56.475,56.7,205300.0],["2023-06-22",56.7,58.38,56.44,58.2,145100.0],["2023-06-23",57.53,60.69,57.53,60.14,364100.0],["2023-06-26",59.99,60.355,58.02,59.43,191100.0],["2023-06-27",59.59,61.295,59.59,60.16,134900.0],["2023-06-28",59.95,59.95,58.13,58.94,141900.0],["2023-06-29",59.1,59.3,58.27,58.74,161700.0],["2023-06-30",59.01,59.51,58.0,58.04,85800.0],["2023-07-03",57.55,58.74,57.535,58.34,52200.0],["2023-07-05",58.0,58.0,56.16,57.42,112100.0],["2023-07-06",56.9,57.19,55.85,56.18,56500.0],["2023-07-07",56.5,57.145,56.395,56.61,64400.0],["2023-07-10",56.84,57.76,56.77,57.24,94100.0],["2023-07-11",57.24,57.89,56.075,56.28,74500.0],["2023-07-12",56.69,57.46,56.48,56.96,97300.0],["2023-07-13",57.02,57.995,56.875,57.43,89600.0],["2023-07-14",57.36,57.495,56.18,56.21,109800.0],["2023-07-17",55.25,57.86,55.25,57.12,125100.0],["2023-07-18",57.09,57.97,56.17,57.56,126600.0],["2023-07-19",57.6,58.305,57.36,57.74,61800.0],["2023-07-20",57.94,59.06,57.59,59.02,55700.0],["2023-07-21",59.54,59.845,58.065,59.12,97700.0],["2023-07-24",59.13,59.72,58.94,59.14,43900.0],["2023-07-25",58.92,60.17,58.615,59.48,65900.0],["2023-07-26",59.48,60.69,58.77,60.45,58100.0],["2023-07-27",60.6,60.875,59.76,60.69,63400.0],["2023-07-28",61.18,61.57,59.66,60.18,62800.0],["2023-07-31",60.16,61.185,59.77,60.56,88900.0],["2023-08-01",60.48,60.48,59.43,60.16,45200.0],["2023-08-02",59.55,60.23,58.14,60.0,106300.0],["2023-08-03",59.49,59.49,55.365,57.76,189900.0],["2023-08-04",57.83,59.85,57.83,58.52,67900.0],["2023-08-07",58.67,59.13,57.64,58.43,154800.0],["2023-08-08",58.21,58.39,56.6,57.26,120700.0],["2023-08-09",57.1,58.21,56.24,57.64,84400.0],["2023-08-10",57.66,58.17,54.65,56.9,170000.0],["2023-08-11",56.65,57.25,56.06,56.75,130000.0],["2023-08-14",56.61,56.61,54.44,55.24,116400.0],["2023-08-15",54.82,55.14,53.77,53.83,130000.0],["2023-08-16",53.91,57.12,53.91,54.88,64600.0],["2023-08-17",54.975,55.28,54.23,54.41,66700.0],["2023-08-18",54.08,54.67,52.21,52.29,125200.0],["2023-08-21",52.29,52.57,50.83,51.4,79800.0],["2023-08-22",51.64,51.93,50.62,50.93,78700.0],["2023-08-23",51.03,51.7,50.63,50.99,149100.0],["2023-08-24",50.67,51.8,50.67,51.04,67900.0],["2023-08-25",51.19,51.39,50.5,50.55,71900.0],["2023-08-28",50.7,51.06,48.455,48.79,118900.0],["2023-08-29",48.92,51.335,48.905,51.02,111000.0],["2023-08-30",50.73,52.05,50.73,50.95,76600.0],["2023-08-31",50.92,51.68,50.675,51.01,170600.0],["2023-09-01",51.19,52.56,51.19,52.07,75900.0],["2023-09-05",51.66,51.66,49.85,50.08,129500.0],["2023-09-06",50.27,50.625,49.31,49.95,91800.0],["2023-09-07",49.95,51.65,49.345,51.26,129400.0],["2023-09-08",51.22,51.38,50.2,51.27,141400.0],["2023-09-11",51.39,52.417,51.25,51.71,105300.0],["2023-09-12",51.68,52.47,51.1,52.22,86600.0],["2023-09-13",52.17,52.17,50.74,51.19,121300.0],["2023-09-14",51.59,52.53,51.59,52.31,86100.0],["2023-09-15",52.41,52.5,51.015,51.91,423700.0],["2023-09-18",51.98,53.52,51.38,53.24,98400.0],["2023-09-19",53.44,54.28,53.37,53.73,65700.0],["2023-09-20",53.91,54.307,53.36,53.42,104900.0],["2023-09-21",53.18,53.18,51.68,52.05,83900.0],["2023-09-22",51.99,52.23,51.56,51.63,90000.0],["2023-09-25",51.54,51.54,49.775,51.0,93300.0],["2023-09-26",50.43,51.48,50.29,50.33,110100.0],["2023-09-27",50.7,52.0,50.47,51.07,127300.0],["2023-09-28",51.04,51.445,50.02,50.14,125000.0],["2023-09-29",50.23,51.21,49.79,50.75,390600.0],["2023-10-02",50.48,50.9,49.21,49.73,150000.0],["2023-10-03",49.53,49.535,48.53,49.36,73700.0],["2023-10-04",49.31,49.86,48.72,49.47,76100.0],["2023-10-05",49.19,50.63,49.19,50.5,119700.0],["2023-10-06",50.3,51.645,49.623,49.95,238800.0],["2023-10-09",49.39,50.82,48.72,50.79,161100.0],["2023-10-10",50.89,52.275,50.69,50.82,260500.0],["2023-10-11",51.16,52.47,51.16,52.21,146200.0],["2023-10-12",52.21,52.21,50.99,51.51,58400.0],["2023-10-13",51.66,52.29,50.675,50.98,68900.0],["2023-10-16",51.53,52.815,51.31,52.55,105100.0],["2023-10-17",52.34,53.89,52.34,53.25,101800.0],["2023-10-18",53.17,53.55,52.41,52.55,71600.0],["2023-10-19",52.23,52.71,50.9,51.32,103700.0],["2023-10-20",51.43,51.43,49.17,49.35,119400.0],["2023-10-23",49.11,49.75,48.075,48.58,119700.0],["2023-10-24",48.64,50.08,48.23,50.06,135900.0],["2023-10-25",49.72,50.835,49.5,49.68,84600.0],["2023-10-26",49.92,51.02,49.74,50.72,82300.0],["2023-10-27",50.48,50.48,48.655,49.36,125300.0],["2023-10-30",49.94,50.24,49.085,49.87,164500.0],["2023-10-31",49.85,50.355,49.73,50.08,193500.0],["2023-11-01",49.91,51.3,49.91,51.22,218900.0],["2023-11-02",56.8,56.85,54.92,56.37,275700.0],["2023-11-03",57.65,57.65,55.805,56.36,215800.0],["2023-11-06",56.04,57.78,55.13,56.98,130900.0],["2023-11-07",57.46,57.46,55.97,57.13,221400.0],["2023-11-08",56.6,58.635,55.84,58.5,161200.0],["2023-11-09",58.5,58.81,57.205,57.76,128900.0],["2023-11-10",58.27,59.66,58.04,59.6,150000.0],["2023-11-13",59.04,60.75,58.74,60.67,94000.0],["2023-11-14",61.92,62.12,59.665,60.24,124700.0],["2023-11-15",60.0,61.385,58.73,58.87,99200.0],["2023-11-16",59.02,59.13,58.21,58.59,173000.0],["2023-11-17",58.9,60.225,58.9,59.4,137400.0],["2023-11-20",59.1,59.34,58.38,58.53,85400.0],["2023-11-21",58.72,59.77,58.525,59.61,157500.0],["2023-11-22",59.25,59.36,57.4,58.24,147400.0],["2023-11-24",58.03,59.67,58.03,59.67,47300.0],["2023-11-27",59.6,60.14,58.95,59.83,133900.0],["2023-11-28",59.78,59.89,58.841,59.11,121200.0],["2023-11-29",59.59,60.0,58.023,58.42,102900.0],["2023-11-30",58.79,58.79,57.91,58.51,121700.0],["2023-12-01",58.51,59.44,58.091,58.84,123500.0],["2023-12-04",59.02,63.17,59.02,63.15,265200.0],["2023-12-05",63.34,64.41,62.555,63.01,183600.0],["2023-12-06",63.06,63.16,61.36,61.86,175800.0],["2023-12-07",62.45,62.52,59.75,60.15,130600.0],["2023-12-08",59.87,61.18,59.655,61.06,93900.0],["2023-12-11",60.86,61.283,60.42,61.0,99900.0],["2023-12-12",61.19,61.63,60.4,61.23,117700.0],["2023-12-13",61.04,64.035,60.545,63.37,193000.0],["2023-12-14",64.27,64.37,59.7,60.88,201400.0],["2023-12-15",60.84,61.373,57.87,58.25,405800.0],["2023-12-18",58.64,58.81,57.83,58.27,123600.0],["2023-12-19",58.74,59.76,58.025,59.38,259300.0],["2023-12-20",59.41,59.89,57.99,57.99,148600.0],["2023-12-21",58.32,58.365,56.69,57.46,118400.0],["2023-12-22",57.86,59.13,56.87,57.37,91100.0],["2023-12-26",57.74,57.74,56.8,57.0,182700.0],["2023-12-27",56.92,57.47,56.12,56.34,108400.0],["2023-12-28",56.14,56.57,55.53,55.71,87600.0],["2023-12-29",55.56,55.94,55.11,55.5,86700.0],["2024-01-02",54.5,56.68,54.5,56.67,180400.0],["2024-01-03",56.59,57.43,55.995,57.1,133500.0],["2024-01-04",57.98,59.36,57.23,58.48,131100.0],["2024-01-05",58.04,59.12,57.81,57.88,137300.0],["2024-01-08",57.62,57.62,55.78,56.21,106700.0],["2024-01-09",55.93,56.445,54.81,56.1,90800.0],["2024-01-10",56.08,56.69,55.253,56.68,114700.0],["2024-01-11",57.02,59.87,56.67,59.76,179100.0],["2024-01-12",60.0,63.0,59.97,62.72,256000.0],["2024-01-16",62.68,63.05,60.1,61.05,141000.0],["2024-01-17",60.3,61.39,60.23,61.34,131200.0],["2024-01-18",61.47,61.94,60.9,61.7,115300.0],["2024-01-19",62.39,62.71,61.585,62.5,122400.0],["2024-01-22",63.025,63.14,61.37,62.31,170000.0],["2024-01-23",63.0,63.945,61.525,61.73,161900.0],["2024-01-24",62.17,62.17,60.01,60.08,138500.0],["2024-01-25",60.5,61.305,58.06,60.0,112300.0],["2024-01-26",60.57,61.75,60.185,60.93,100500.0],["2024-01-29",60.13,61.62,59.92,61.62,126900.0],["2024-01-30",61.62,62.35,60.03,60.31,92300.0],["2024-01-31",60.45,61.065,59.82,59.87,148600.0],["2024-02-01",59.67,59.84,58.07,59.02,138600.0],["2024-02-02",58.73,59.92,58.27,58.59,60400.0],["2024-02-05",58.39,58.5,57.55,58.27,108300.0],["2024-02-06",58.16,59.345,57.63,58.81,60100.0],["2024-02-07",59.17,59.7,57.68,59.4,94400.0],["2024-02-08",59.17,60.006,58.77,59.73,69100.0],["2024-02-09",59.75,61.244,59.67,60.85,149100.0],["2024-02-12",60.95,61.945,60.75,61.64,114600.0],["2024-02-13",60.88,62.31,59.075,59.43,178400.0],["2024-02-14",59.45,63.215,59.45,62.2,419100.0],["2024-02-15",66.93,73.9,66.81,73.65,558400.0],["2024-02-16",74.36,76.095,73.61,74.13,367400.0],["2024-02-20",73.56,75.8,73.388,75.37,162700.0],["2024-02-21",75.83,75.955,72.87,73.0,332800.0],["2024-02-22",72.97,75.39,72.93,75.28,265900.0],["2024-02-23",75.18,76.65,74.68,75.74,111000.0],["2024-02-26",75.18,76.76,74.87,74.93,97200.0],["2024-02-27",75.51,75.835,74.54,75.17,145000.0],["2024-02-28",75.05,75.58,74.265,75.13,116300.0],["2024-02-29",75.83,76.44,75.18,76.14,119700.0],["2024-03-01",75.87,76.94,75.125,75.46,106700.0],["2024-03-04",75.46,76.416,73.8,73.8,178900.0],["2024-03-05",73.31,74.725,72.85,73.61,116700.0],["2024-03-06",73.82,75.2,73.3,75.05,69100.0],["2024-03-07",75.69,75.69,73.31,73.64,62100.0],["2024-03-08",74.44,75.17,73.88,74.32,78500.0],["2024-03-11",73.43,73.99,72.99,73.3,66100.0],["2024-03-12",73.05,74.82,71.54,74.15,98300.0],["2024-03-13",74.55,76.36,74.273,76.07,192300.0],["2024-03-14",78.18,84.575,78.14,82.85,515700.0],["2024-03-15",81.99,82.78,80.58,82.02,359600.0],["2024-03-18",82.74,86.255,81.985,83.0,205900.0],["2024-03-19",82.33,84.35,82.33,83.69,187200.0],["2024-03-20",83.02,83.85,81.887,82.37,258000.0],["2024-03-21",83.03,83.7,81.75,82.25,247900.0],["2024-03-22",82.54,83.56,81.51,81.7,124600.0],["2024-03-25",82.15,82.43,81.55,82.21,74800.0],["2024-03-26",82.02,84.3,81.96,83.83,144000.0],["2024-03-27",84.79,85.511,83.5,84.25,170400.0],["2024-03-28",83.98,84.71,83.52,83.83,176000.0],["2024-04-01",84.11,84.11,81.62,82.19,94700.0],["2024-04-02",81.52,81.72,80.33,81.59,151400.0],["2024-04-03",81.0,83.87,81.0,82.64,153200.0],["2024-04-04",83.47,83.745,80.47,80.56,95300.0],["2024-04-05",80.64,82.835,80.4,81.47,147300.0],["2024-04-08",79.69,79.86,76.08,78.42,136800.0],["2024-04-09",78.56,79.025,76.505,77.22,100700.0],["2024-04-10",76.24,77.38,75.22,76.94,95700.0],["2024-04-11",77.44,77.518,75.54,75.54,141000.0],["2024-04-12",75.12,76.43,74.09,74.41,142600.0],["2024-04-15",75.6,76.4,74.95,75.21,94700.0],["2024-04-16",75.54,77.17,74.775,76.47,124500.0],["2024-04-17",76.69,77.15,75.49,76.9,138400.0],["2024-04-18",76.8,78.73,76.2,77.77,228900.0],["2024-04-19",77.37,79.42,77.37,79.22,144800.0],["2024-04-22",79.87,80.86,78.572,79.84,226200.0],["2024-04-23",80.24,81.865,80.035,81.81,122100.0],["2024-04-24",81.83,82.06,80.23,81.38,88200.0],["2024-04-25",81.12,81.72,80.561,81.15,161100.0],["2024-04-26",81.44,81.985,77.88,79.5,229800.0],["2024-04-29",80.0,80.525,78.26,80.25,173400.0],["2024-04-30",80.0,81.19,78.59,78.67,200700.0],["2024-05-01",79.03,80.49,77.92,79.04,130900.0],["2024-05-02",79.85,80.34,77.17,77.97,256600.0],["2024-05-03",79.36,82.91,78.52,80.82,290900.0],["2024-05-06",82.05,84.52,81.586,83.39,195600.0],["2024-05-07",83.32,86.25,82.97,85.11,218200.0],["2024-05-08",84.45,85.15,83.92,84.76,101600.0],["2024-05-09",85.24,85.6,84.01,84.07,125200.0],["2024-05-10",83.99,84.3,82.45,83.85,104300.0],["2024-05-13",83.98,84.32,83.11,83.12,204500.0],["2024-05-14",83.43,84.12,82.67,84.06,116900.0],["2024-05-15",84.21,84.99,82.213,83.77,131500.0],["2024-05-16",84.0,85.55,83.8,85.3,106900.0],["2024-05-17",85.8,88.0,85.8,87.1,317300.0],["2024-05-20",88.18,89.22,83.15,83.5,199300.0],["2024-05-21",83.41,84.39,81.53,82.63,197600.0],["2024-05-22",82.93,83.265,80.0,82.8,143400.0],["2024-05-23",83.06,83.06,81.0,81.67,132600.0],["2024-05-24",82.25,82.25,81.308,81.74,92300.0],["2024-05-28",81.74,82.0,79.33,81.17,164300.0],["2024-05-29",82.29,86.07,81.75,84.34,240900.0],["2024-05-30",84.16,86.24,83.5,85.0,110700.0],["2024-05-31",85.0,85.837,83.865,84.84,190800.0],["2024-06-03",85.54,85.54,83.0,84.65,116400.0],["2024-06-04",84.08,85.44,83.76,85.17,105800.0],["2024-06-05",85.43,87.31,82.67,83.06,145900.0],["2024-06-06",82.72,86.29,82.68,86.17,173100.0],["2024-06-07",86.26,88.41,85.558,86.86,289800.0],["2024-06-10",86.17,87.88,84.68,86.0,218300.0],["2024-06-11",85.82,86.188,82.52,83.69,115200.0],["2024-06-12",84.71,86.06,83.795,85.9,92200.0],["2024-06-13",84.79,85.095,82.445,83.1,132800.0],["2024-06-14",82.17,82.35,79.7,80.13,121100.0],["2024-06-17",80.0,81.01,78.99,80.87,78600.0],["2024-06-18",81.0,82.05,80.009,80.97,78200.0],["2024-06-20",80.32,81.98,80.236,81.31,88900.0],["2024-06-21",81.13,81.14,77.51,78.16,311900.0],["2024-06-24",78.02,79.48,77.5,78.86,126000.0],["2024-06-25",78.58,79.96,78.2,79.61,113700.0],["2024-06-26",78.84,78.94,77.275,78.03,228500.0],["2024-06-27",78.67,81.44,78.67,81.28,135600.0],["2024-06-28",81.28,82.21,79.965,81.15,327100.0],["2024-07-01",81.69,83.22,80.61,83.2,149700.0],["2024-07-02",82.83,83.59,81.92,82.4,117900.0],["2024-07-03",82.2,82.53,81.13,82.27,69700.0],["2024-07-05",82.72,82.85,81.25,82.51,96500.0],["2024-07-08",82.53,84.03,82.19,82.9,103400.0],["2024-07-09",83.16,84.155,79.82,80.39,191000.0],["2024-07-10",81.0,81.92,80.71,81.44,111600.0],["2024-07-11",82.2,84.43,81.37,84.24,127100.0],["2024-07-12",85.38,86.56,84.52,85.67,152300.0],["2024-07-15",86.53,89.74,86.368,88.87,153500.0],["2024-07-16",88.19,91.46,88.19,91.31,186800.0],["2024-07-17",90.8,93.12,90.62,91.35,202800.0],["2024-07-18",90.47,93.51,89.66,90.34,129100.0],["2024-07-19",90.55,90.59,88.52,88.79,109000.0],["2024-07-22",88.73,90.325,87.753,90.22,93200.0],["2024-07-23",90.6,92.75,90.435,91.41,112000.0],["2024-07-24",91.07,91.36,88.815,89.02,95000.0],["2024-07-25",89.61,90.93,88.44,88.7,124400.0],["2024-07-26",89.6,91.903,89.4,91.67,122500.0],["2024-07-29",91.39,91.66,88.58,88.77,150000.0],["2024-07-30",89.48,92.58,89.48,92.05,131200.0],["2024-07-31",92.45,93.34,91.695,92.01,113000.0],["2024-08-01",92.01,92.9,88.56,89.58,123700.0],["2024-08-02",86.62,90.665,86.0,90.0,205000.0],["2024-08-05",85.91,88.5,82.545,88.25,218900.0],["2024-08-06",94.0,96.44,90.56,92.99,282800.0],["2024-08-07",94.01,95.33,92.538,94.94,166400.0],["2024-08-08",94.89,95.66,92.83,93.37,98500.0],["2024-08-09",91.77,91.875,86.615,89.91,1091400.0],["2024-08-12",90.95,91.0,87.85,87.9,311400.0],["2024-08-13",89.86,89.86,87.695,89.31,309000.0],["2024-08-14",90.0,91.97,89.56,90.36,346200.0],["2024-08-15",91.0,95.73,90.775,94.91,462100.0],["2024-08-16",94.91,96.12,94.11,94.66,213100.0],["2024-08-19",95.06,95.49,93.32,94.49,154400.0],["2024-08-20",94.6,94.92,93.7,93.94,98400.0],["2024-08-21",94.3,94.62,93.171,94.32,104900.0],["2024-08-22",94.07,97.4,93.6,97.39,172800.0],["2024-08-23",97.68,99.23,96.32,99.04,146200.0],["2024-08-26",99.56,99.61,97.135,97.45,104200.0],["2024-08-27",97.55,98.898,97.18,97.67,95600.0],["2024-08-28",97.67,98.14,96.49,97.33,95200.0],["2024-08-29",97.93,99.25,96.63,98.8,119600.0],["2024-08-30",99.4,99.74,98.22,99.22,169500.0],["2024-09-03",98.74,100.29,97.14,98.1,137700.0],["2024-09-04",98.09,98.855,96.144,97.88,91600.0],["2024-09-05",98.37,98.47,94.3,96.08,121200.0],["2024-09-06",95.65,95.98,93.258,94.51,123900.0],["2024-09-09",94.42,96.2,92.61,95.7,302600.0],["2024-09-10",95.44,96.11,91.85,92.88,144100.0],["2024-09-11",92.88,93.43,91.138,92.56,128100.0],["2024-09-12",93.09,94.05,92.33,92.86,55600.0],["2024-09-13",93.45,95.4,93.435,94.83,102600.0],["2024-09-16",95.44,97.73,95.44,95.78,97300.0],["2024-09-17",96.51,99.32,95.89,97.77,241300.0],["2024-09-18",97.37,98.25,96.17,96.89,90900.0],["2024-09-19",98.25,98.25,95.48,96.74,105900.0],["2024-09-20",96.74,96.74,94.34,95.01,507600.0],["2024-09-23",95.55,95.96,95.14,95.73,195700.0],["2024-09-24",95.73,96.2,94.94,96.19,169700.0],["2024-09-25",96.68,98.1,95.62,97.48,194300.0],["2024-09-26",98.1,99.9,95.11,95.27,170400.0],["2024-09-27",95.59,96.64,94.79,94.82,125500.0],["2024-09-30",94.74,95.86,93.73,94.67,125800.0],["2024-10-01",94.4,95.47,92.86,93.85,159400.0],["2024-10-02",93.54,95.715,93.18,95.09,128100.0],["2024-10-03",95.43,97.54,94.85,97.28,199900.0],["2024-10-04",98.41,103.4,98.274,102.88,199000.0],["2024-10-07",102.61,102.61,93.345,95.49,271700.0],["2024-10-08",96.16,97.92,96.143,96.51,135800.0],["2024-10-09",96.56,97.19,94.25,95.55,189100.0],["2024-10-10",94.59,95.85,92.29,92.39,153500.0],["2024-10-11",92.48,96.52,92.15,96.17,136500.0],["2024-10-14",96.5,98.12,96.07,97.79,75000.0],["2024-10-15",97.65,99.455,97.06,98.18,102900.0],["2024-10-16",98.21,99.57,97.54,98.02,128400.0],["2024-10-17",98.27,98.705,97.26,97.4,106600.0],["2024-10-18",97.93,97.93,96.575,97.09,74300.0],["2024-10-21",97.14,97.62,95.68,96.43,74500.0],["2024-10-22",95.2,95.43,93.65,95.34,57300.0],["2024-10-23",94.94,94.94,93.33,94.19,80200.0],["2024-10-24",94.67,95.29,94.27,94.57,122300.0],["2024-10-25",94.39,95.49,91.08,91.72,177000.0],["2024-10-28",92.31,92.86,90.94,90.97,156200.0],["2024-10-29",90.12,93.39,89.902,93.3,108500.0],["2024-10-30",93.06,95.42,92.73,92.92,76600.0],["2024-10-31",92.42,92.5,89.64,89.77,111900.0],["2024-11-01",89.68,90.255,87.34,88.38,154800.0],["2024-11-04",87.61,89.39,87.61,88.47,128700.0],["2024-11-05",85.0,92.5,85.0,90.3,239300.0],["2024-11-06",97.16,98.74,95.55,96.2,327800.0],["2024-11-07",96.27,96.65,94.45,95.77,114000.0],["2024-11-08",95.93,100.44,95.24,100.1,295600.0],["2024-11-11",102.52,107.0,101.321,101.58,276400.0],["2024-11-12",101.19,102.295,99.15,100.69,158400.0],["2024-11-13",101.33,101.8,100.14,101.0,92700.0],["2024-11-14",101.35,104.52,101.35,104.33,140700.0],["2024-11-15",104.93,105.21,101.09,103.69,223700.0],["2024-11-18",103.44,109.44,103.0,108.48,256300.0],["2024-11-19",107.28,109.16,105.38,107.16,97800.0],["2024-11-20",107.18,108.46,105.66,108.39,163800.0],["2024-11-21",108.7,109.86,107.54,108.67,118900.0],["2024-11-22",109.0,110.98,107.78,108.32,139900.0],["2024-11-25",109.0,110.475,107.84,109.03,237800.0],["2024-11-26",108.58,109.43,107.64,108.8,243400.0],["2024-11-27",109.55,111.27,108.38,108.44,125100.0],["2024-11-29",109.63,110.43,108.155,108.3,85700.0],["2024-12-02",108.46,109.645,105.85,109.03,104000.0],["2024-12-03",108.38,109.78,107.21,108.13,83400.0],["2024-12-04",108.12,112.1,107.85,111.01,112600.0],["2024-12-05",110.58,111.565,105.8,108.42,185900.0],["2024-12-06",109.73,111.36,108.135,110.45,165500.0],["2024-12-09",110.46,110.46,106.26,107.38,122500.0],["2024-12-10",107.6,108.385,103.14,105.68,184200.0],["2024-12-11",106.0,109.365,105.24,108.45,210400.0],["2024-12-12",108.88,109.9,108.41,109.57,98500.0],["2024-12-13",109.77,111.52,109.24,109.67,131900.0],["2024-12-16",110.35,112.5,109.55,112.17,137900.0],["2024-12-17",111.43,112.9,110.03,111.15,201500.0],["2024-12-18",110.85,111.13,104.06,104.74,220700.0],["2024-12-19",105.26,108.18,103.79,103.81,218200.0],["2024-12-20",102.05,105.65,100.31,104.93,433300.0],["2024-12-23",104.53,104.53,102.165,102.57,90400.0],["2024-12-24",102.51,105.41,102.51,105.01,71500.0],["2024-12-26",103.93,105.59,102.935,105.18,83900.0],["2024-12-27",105.1,106.33,103.31,104.39,96000.0],["2024-12-30",102.84,105.209,102.4,104.45,100800.0],["2024-12-31",105.2,106.71,104.54,105.59,125900.0],["2025-01-02",105.86,107.45,103.0,104.38,110400.0],["2025-01-03",105.71,105.91,104.385,104.81,74800.0],["2025-01-06",105.89,108.52,105.15,106.49,169800.0],["2025-01-07",106.49,107.5,104.31,105.47,174600.0],["2025-01-08",104.9,107.1,104.0,105.87,133000.0],["2025-01-10",103.56,103.59,98.42,101.51,158300.0],["2025-01-13",99.56,102.1,99.56,101.85,105800.0],["2025-01-14",102.12,105.525,100.96,105.52,104300.0],["2025-01-15",108.49,108.49,105.995,107.11,127200.0],["2025-01-16",107.65,109.985,107.14,108.37,159200.0],["2025-01-17",109.27,110.78,108.59,110.37,106400.0],["2025-01-21",110.63,111.82,108.51,109.6,139800.0],["2025-01-22",109.65,109.9,107.535,107.84,96500.0],["2025-01-23",106.76,107.63,102.43,102.71,209000.0],["2025-01-24",102.82,104.025,101.64,103.49,230900.0],["2025-01-27",101.69,107.645,101.69,106.24,167700.0],["2025-01-28",106.81,109.5,106.81,109.29,83000.0],["2025-01-29",108.13,110.225,107.985,108.63,96300.0],["2025-01-30",108.34,109.91,106.655,107.44,92900.0],["2025-01-31",106.0,108.09,105.88,107.87,129000.0],["2025-02-03",104.47,107.531,104.47,107.03,120600.0],["2025-02-04",106.85,108.44,106.14,106.74,106500.0],["2025-02-05",107.65,109.46,107.01,109.37,98200.0],["2025-02-06",110.69,110.985,108.58,110.73,105100.0],["2025-02-07",110.59,111.49,109.34,109.92,127200.0],["2025-02-10",110.94,112.33,109.33,109.62,259400.0],["2025-02-11",109.56,111.62,108.71,110.32,236400.0],["2025-02-12",108.62,110.625,107.94,108.99,215500.0],["2025-02-13",114.55,128.38,114.55,125.04,632300.0],["2025-02-14",125.0,126.99,122.19,126.92,292100.0],["2025-02-18",128.02,128.02,122.0,124.13,319700.0],["2025-02-19",123.26,123.871,122.27,122.86,211200.0],["2025-02-20",123.36,123.86,119.06,120.76,300100.0],["2025-02-21",122.13,122.401,117.513,119.07,179600.0],["2025-02-24",120.26,125.595,119.71,124.6,249000.0],["2025-02-25",125.37,125.37,121.085,121.61,191300.0],["2025-02-26",122.09,125.3,121.783,122.0,180000.0],["2025-02-27",122.3,124.48,121.086,122.59,202100.0],["2025-02-28",122.59,128.85,120.94,128.66,372800.0],["2025-03-03",129.21,130.6,126.67,128.2,238300.0],["2025-03-04",127.08,129.49,122.919,127.18,234000.0],["2025-03-05",136.74,136.9,127.89,128.89,325100.0],["2025-03-06",126.06,128.91,124.36,125.34,173200.0],["2025-03-07",125.79,128.52,120.25,127.56,249700.0],["2025-03-10",125.43,126.84,123.86,126.09,252400.0],["2025-03-11",125.98,132.155,125.59,131.21,281400.0],["2025-03-12",131.42,133.62,129.882,130.44,354800.0],["2025-03-13",129.87,131.66,127.07,127.39,211700.0],["2025-03-14",128.17,131.78,127.764,131.77,237100.0],["2025-03-17",130.52,135.15,130.302,134.09,147100.0],["2025-03-18",133.15,133.93,129.99,130.17,287000.0],["2025-03-19",130.27,131.64,128.738,129.42,181400.0],["2025-03-20",129.42,132.17,128.49,130.72,174200.0],["2025-03-21",131.12,131.23,128.91,129.32,396900.0],["2025-03-24",131.0,135.07,130.0,134.99,277200.0],["2025-03-25",135.17,136.79,133.73,135.14,170100.0],["2025-03-26",135.66,137.889,134.081,134.4,120100.0],["2025-03-27",134.35,136.65,132.57,136.6,135300.0],["2025-03-28",136.6,138.69,133.321,136.77,191200.0],["2025-03-31",135.53,139.21,134.139,137.08,328700.0],["2025-04-01",137.08,138.87,133.6,138.54,181400.0],["2025-04-02",135.97,142.18,135.97,141.72,269100.0],["2025-04-03",135.0,143.77,132.64,143.1,397600.0],["2025-04-04",137.05,141.3,132.0,133.28,620800.0],["2025-04-07",127.5,133.07,122.22,129.99,595500.0],["2025-04-08",135.9,139.92,129.805,131.06,594100.0],["2025-04-09",129.1,144.46,129.1,143.13,492800.0],["2025-04-10",141.78,145.81,139.534,142.99,389000.0],["2025-04-11",145.14,148.54,141.0,147.88,249100.0],["2025-04-14",150.24,152.416,145.88,150.54,419900.0],["2025-04-15",151.7,155.87,151.0,154.34,372500.0],["2025-04-16",153.04,153.76,148.08,150.44,250600.0],["2025-04-17",150.4,151.849,148.78,149.79,178200.0],["2025-04-21",149.44,149.79,142.49,144.16,208900.0],["2025-04-22",147.27,149.67,144.28,147.96,440000.0],["2025-04-23",150.05,152.136,147.24,152.0,315800.0],["2025-04-24",151.13,153.68,149.145,153.15,253700.0],["2025-04-25",151.86,151.86,142.25,147.48,389600.0],["2025-04-28",147.75,150.43,147.47,149.34,254300.0],["2025-04-29",148.63,149.918,147.76,147.91,297300.0],["2025-04-30",145.46,146.65,142.245,145.02,314300.0],["2025-05-01",145.01,146.99,142.52,144.06,452300.0],["2025-05-02",146.18,152.775,144.06,151.81,479600.0],["2025-05-05",151.63,156.03,150.4,155.69,409800.0],["2025-05-06",152.39,157.54,149.22,156.33,459300.0],["2025-05-07",156.5,163.775,154.98,156.82,613300.0],["2025-05-08",157.02,163.31,155.01,160.01,379000.0],["2025-05-09",162.0,163.338,159.171,159.93,223600.0],["2025-05-12",164.55,165.0,151.0,155.3,342800.0],["2025-05-13",156.32,157.2,153.598,155.68,217900.0],["2025-05-14",155.68,157.02,152.325,156.12,313000.0],["2025-05-15",156.12,158.05,154.56,156.89,267800.0],["2025-05-16",156.82,159.89,155.729,159.22,174900.0],["2025-05-19",159.03,161.545,156.868,161.17,182700.0],["2025-05-20",161.0,162.55,157.31,159.09,157700.0],["2025-05-21",159.4,164.631,159.09,161.54,524000.0],["2025-05-22",160.73,161.56,157.349,160.82,387500.0],["2025-05-23",159.87,164.145,159.79,162.56,211200.0],["2025-05-27",164.8,164.8,160.87,163.9,183300.0],["2025-05-28",163.08,163.54,161.103,162.45,151800.0],["2025-05-29",162.38,164.65,161.38,163.93,176000.0],["2025-05-30",166.82,172.372,165.14,171.47,520400.0],["2025-06-02",171.47,175.78,170.26,175.67,335500.0],["2025-06-03",175.65,175.85,170.45,175.1,264400.0],["2025-06-04",174.19,174.33,171.504,171.79,202400.0],["2025-06-05",171.12,172.12,168.11,168.37,220800.0],["2025-06-06",170.715,170.715,165.58,166.0,388800.0],["2025-06-09",167.2,167.2,153.425,162.27,542000.0],["2025-06-10",161.07,161.25,155.095,156.87,355100.0],["2025-06-11",157.07,158.936,155.463,157.97,275800.0],["2025-06-12",157.65,161.105,157.65,161.07,176500.0],["2025-06-13",160.88,162.6,159.87,160.93,182900.0],["2025-06-16",161.93,165.1,161.93,162.3,206600.0],["2025-06-17",160.92,162.0,157.73,159.4,155900.0],["2025-06-18",158.69,160.95,154.88,155.16,300200.0],["2025-06-20",155.94,157.16,154.675,155.67,410000.0],["2025-06-23",158.62,160.06,155.455,160.06,188400.0],["2025-06-24",161.16,162.647,158.98,160.02,176500.0],["2025-06-25",160.74,161.355,150.45,151.26,395300.0],["2025-06-26",150.76,153.92,147.82,153.67,424000.0],["2025-06-27",152.69,154.46,150.94,153.38,434600.0],["2025-06-30",153.65,155.28,152.135,154.25,252600.0],["2025-07-01",154.26,156.55,148.57,148.79,329200.0],["2025-07-02",148.09,150.2,141.22,143.65,504000.0],["2025-07-03",142.95,148.055,142.196,147.62,247200.0],["2025-07-07",147.73,148.53,144.4,145.32,227100.0],["2025-07-08",144.52,145.57,141.8,142.58,351900.0],["2025-07-09",142.12,144.835,140.0,144.45,494800.0],["2025-07-10",143.58,143.58,136.69,138.6,275200.0],["2025-07-11",138.85,139.95,134.765,135.01,274500.0],["2025-07-14",136.22,143.305,134.4,141.17,487100.0],["2025-07-15",140.29,142.31,139.27,141.88,382800.0],["2025-07-16",143.1,147.4,141.41,144.07,337600.0],["2025-07-17",143.57,144.5,139.9,140.41,255100.0],["2025-07-18",140.83,141.81,139.295,139.56,251100.0],["2025-07-21",138.33,142.585,136.406,139.86,320200.0],["2025-07-22",138.93,140.905,136.6,137.8,295900.0],["2025-07-23",137.78,139.99,132.65,136.93,389000.0],["2025-07-24",136.6,137.07,131.58,131.77,383300.0],["2025-07-25",133.56,135.76,131.82,132.52,322900.0],["2025-07-28",132.55,132.945,130.12,130.31,314700.0],["2025-07-29",132.22,132.735,129.2,129.99,255400.0],["2025-07-30",130.0,132.18,130.0,130.52,230100.0],["2025-07-31",130.6,134.57,130.6,132.49,298100.0],["2025-08-01",132.19,132.19,128.0,129.62,398700.0],["2025-08-04",130.1,131.91,128.355,131.53,391200.0],["2025-08-05",128.06,128.35,111.9,112.26,976900.0],["2025-08-06",112.51,117.22,109.45,116.64,2020200.0],["2025-08-07",116.29,123.11,116.29,122.89,623800.0],["2025-08-08",122.19,124.0,120.05,120.38,396500.0],["2025-08-11",120.16,123.32,120.0,121.64,326300.0],["2025-08-12",122.65,123.23,119.86,123.05,295700.0],["2025-08-13",124.12,124.86,122.0,123.07,473200.0],["2025-08-14",123.11,123.865,119.96,120.6,365600.0],["2025-08-15",121.18,123.192,119.77,120.26,309000.0],["2025-08-18",119.64,121.92,119.25,120.53,196000.0],["2025-08-19",120.13,121.37,120.06,120.86,163300.0],["2025-08-20",121.59,125.26,121.59,125.07,233800.0],["2025-08-21",125.0,127.5,124.5,126.87,397800.0],["2025-08-22",126.94,128.6,124.34,125.05,361000.0],["2025-08-25",124.59,125.35,121.49,122.22,287400.0],["2025-08-26",121.98,122.49,120.53,121.93,384900.0],["2025-08-27",121.68,125.837,121.0,123.84,220600.0],["2025-08-28",123.91,126.08,122.98,124.115,223500.0],["2025-08-29",125.07,126.57,122.79,123.02,173700.0],["2025-09-02",121.88,122.5,120.248,122.27,177000.0],["2025-09-03",122.1,124.46,121.91,123.15,276300.0],["2025-09-04",124.1,126.5,123.39,126.24,227900.0],["2025-09-05",126.0,127.51,122.29,123.205,180300.0],["2025-09-08",123.3,123.927,120.75,123.79,190400.0],["2025-09-09",123.89,124.395,121.01,121.03,185500.0],["2025-09-10",120.67,121.59,118.11,118.7,480200.0],["2025-09-11",119.37,119.946,115.12,118.9,563600.0],["2025-09-12",118.98,119.23,116.76,116.84,303300.0],["2025-09-15",116.23,118.705,115.625,115.79,327700.0],["2025-09-16",115.2,117.52,114.45,114.54,325400.0],["2025-09-17",115.03,116.27,114.34,115.05,379600.0],["2025-09-18",115.07,118.42,114.43,117.77,545000.0],["2025-09-19",118.24,118.825,115.1,115.84,437600.0],["2025-09-22",115.84,116.84,114.6,116.54,218600.0],["2025-09-23",116.38,116.77,114.6,116.15,252400.0],["2025-09-24",115.65,117.69,115.65,117.03,202400.0],["2025-09-25",116.83,117.06,112.968,114.4,254300.0],["2025-09-26",114.96,115.745,114.05,115.23,181000.0],["2025-09-29",115.17,115.82,113.32,114.49,266200.0],["2025-09-30",115.21,116.91,113.741,116.75,254900.0],["2025-10-01",116.13,116.54,109.052,109.9,624700.0],["2025-10-02",109.83,112.615,107.75,112.33,400400.0],["2025-10-03",112.78,116.835,112.66,116.57,370500.0],["2025-10-06",118.65,118.65,112.715,112.9,313300.0],["2025-10-07",112.74,115.47,112.74,115.44,312000.0],["2025-10-08",116.03,120.67,112.99,118.94,369200.0],["2025-10-09",119.25,120.01,117.26,119.74,257500.0],["2025-10-10",120.3,121.75,117.455,118.07,402000.0],["2025-10-13",118.0,119.48,115.12,118.14,208200.0],["2025-10-14",117.65,119.938,117.24,119.48,170000.0],["2025-10-15",118.97,120.35,116.34,117.65,238800.0],["2025-10-16",116.66,117.225,110.64,112.6,372700.0],["2025-10-17",112.68,114.63,112.08,114.47,154700.0],["2025-10-20",115.82,117.205,113.82,115.13,166900.0],["2025-10-21",115.31,116.26,114.0,115.34,144600.0],["2025-10-22",115.73,116.55,112.365,113.08,304300.0],["2025-10-23",113.08,114.65,111.9,113.68,165300.0],["2025-10-24",114.58,115.905,111.9,113.25,190300.0],["2025-10-27",115.01,115.4,113.71,113.84,128300.0],["2025-10-28",114.045,114.96,110.98,112.76,221600.0],["2025-10-29",112.0,112.95,111.5,112.49,237000.0],["2025-10-30",113.3,115.12,112.02,112.5,179200.0],["2025-10-31",112.62,114.5,111.95,114.01,313400.0],["2025-11-03",113.12,114.33,111.845,113.72,324300.0],["2025-11-04",113.61,116.12,113.315,115.53,196300.0],["2025-11-05",115.58,117.49,115.56,116.71,167300.0],["2025-11-06",116.0,118.5,115.24,117.79,391300.0],["2025-11-07",121.19,130.47,118.57,128.06,699900.0],["2025-11-10",128.0,131.065,126.18,129.51,402800.0],["2025-11-11",130.4,132.66,129.57,132.08,215700.0],["2025-11-12",132.04,134.5,131.525,132.45,325300.0],["2025-11-13",131.8,132.8,128.75,130.06,298000.0],["2025-11-14",129.75,130.34,127.61,129.72,244300.0],["2025-11-17",129.26,130.55,127.6,128.48,184200.0],["2025-11-18",128.52,130.8,127.875,129.62,187200.0],["2025-11-19",128.84,129.99,124.72,125.5,222600.0],["2025-11-20",125.89,128.03,121.45,121.66,276900.0],["2025-11-21",121.52,124.46,120.06,122.81,246600.0],["2025-11-24",122.37,123.85,119.0,123.42,394600.0],["2025-11-25",123.42,126.06,123.26,123.84,215200.0],["2025-11-26",124.21,125.52,123.23,123.95,311600.0],["2025-11-28",124.61,125.25,123.29,124.21,96400.0],["2025-12-01",123.28,124.655,121.56,122.41,196900.0],["2025-12-02",122.11,124.22,121.3,122.07,239600.0],["2025-12-03",121.84,122.917,117.458,117.98,192000.0],["2025-12-04",117.94,121.745,117.01,120.02,390500.0],["2025-12-05",119.83,120.0,115.7,116.42,230500.0],["2025-12-08",116.42,116.705,113.0,115.43,183900.0],["2025-12-09",115.8,120.348,115.8,117.85,262200.0],["2025-12-10",118.27,120.44,117.0,118.67,246400.0],["2025-12-11",119.57,123.2,119.57,122.29,217200.0],["2025-12-12",123.0,127.5,122.55,126.59,323600.0],["2025-12-15",127.0,128.586,123.876,125.52,251900.0],["2025-12-16",125.78,128.22,125.004,127.54,261300.0],["2025-12-17",127.1,130.48,126.206,129.53,216700.0],["2025-12-18",129.24,134.5,129.025,133.865,310900.0],["2025-12-19",133.46,135.93,133.205,134.96,515100.0],["2025-12-22",134.76,137.99,134.631,136.67,167100.0],["2025-12-23",136.71,139.5,136.71,137.32,245500.0],["2025-12-24",136.88,136.995,135.64,136.02,71500.0],["2025-12-26",136.63,136.918,134.41,134.78,100900.0],["2025-12-29",134.73,136.24,133.815,135.38,131200.0],["2025-12-30",134.425,135.45,134.34,134.92,111400.0],["2025-12-31",134.92,136.31,134.7,134.76,145600.0],["2026-01-02",134.56,135.3,130.325,131.82,230200.0],["2026-01-05",131.1,138.0,131.1,136.07,270800.0],["2026-01-06",136.29,137.37,126.695,130.7,285800.0],["2026-01-07",131.28,131.53,127.39,129.34,166300.0],["2026-01-08",129.52,132.885,129.52,129.96,171000.0],["2026-01-09",129.97,131.7,127.67,128.69,145000.0],["2026-01-12",127.48,131.003,127.14,130.475,170800.0],["2026-01-13",130.59,130.59,126.21,127.57,133900.0],["2026-01-14",128.0,132.13,128.0,130.31,168600.0],["2026-01-15",129.75,133.435,129.75,130.41,198700.0],["2026-01-16",130.0,131.455,127.57,128.46,138000.0],["2026-01-20",127.57,131.66,127.232,130.63,167300.0],["2026-01-21",130.14,130.87,127.29,130.0,158900.0],["2026-01-22",129.63,130.075,127.21,127.83,155300.0],["2026-01-23",127.09,128.465,123.17,124.95,230900.0],["2026-01-26",126.11,130.81,125.64,126.96,188900.0],["2026-01-27",126.54,129.665,121.11,121.87,171900.0],["2026-01-28",122.11,122.835,119.43,119.7,195600.0],["2026-01-29",119.88,123.87,119.88,123.21,218400.0],["2026-01-30",122.04,124.975,119.72,123.59,266000.0],["2026-02-02",121.75,126.06,121.75,124.22,240800.0],["2026-02-03",122.66,124.82,118.44,121.89,370900.0],["2026-02-04",123.14,124.04,121.06,122.99,251400.0],["2026-02-05",124.38,131.18,123.88,129.15,299900.0],["2026-02-06",129.23,130.17,124.92,127.62,373900.0],["2026-02-09",127.51,129.68,124.76,126.54,406300.0],["2026-02-10",126.51,130.67,126.435,129.25,272100.0],["2026-02-11",129.33,133.355,126.191,131.64,382300.0],["2026-02-12",132.37,133.86,117.0,127.01,855300.0],["2026-02-13",127.3,136.58,126.92,132.1,495400.0],["2026-02-17",133.24,134.94,129.99,129.99,297700.0],["2026-02-18",129.14,130.39,124.01,127.84,579900.0],["2026-02-19",128.04,128.752,123.07,123.42,373400.0],["2026-02-20",124.21,124.6,120.33,120.61,332800.0],["2026-02-23",121.71,123.86,120.33,120.75,262900.0],["2026-02-24",120.94,121.98,118.04,120.94,403100.0],["2026-02-25",122.51,122.51,118.46,121.68,256100.0],["2026-02-26",122.5,124.71,120.52,121.85,317700.0],["2026-02-27",122.02,123.995,120.445,123.71,228100.0],["2026-03-02",121.09,127.39,121.09,126.6,186800.0],["2026-03-03",125.96,126.15,121.43,124.85,128600.0],["2026-03-04",124.7,125.75,122.787,124.41,164800.0],["2026-03-05",123.77,127.31,123.518,127.11,239600.0],["2026-03-06",126.16,127.71,123.85,127.32,188000.0],["2026-03-09",126.39,126.4,120.28,122.81,151700.0],["2026-03-10",121.97,124.36,120.754,123.17,178000.0],["2026-03-11",121.92,123.035,119.85,119.91,199400.0],["2026-03-12",119.52,121.745,117.53,119.8,183900.0],["2026-03-13",121.28,121.57,118.515,120.19,153400.0],["2026-03-16",120.43,122.47,118.86,120.25,233900.0],["2026-03-17",120.25,123.86,118.49,119.05,267500.0],["2026-03-18",117.99,117.99,114.9,117.25,329400.0],["2026-03-19",117.0,117.08,115.02,116.15,282500.0],["2026-03-20",117.69,117.69,114.75,116.9,698500.0],["2026-03-23",117.6,122.23,116.345,120.5,226100.0],["2026-03-24",120.86,122.82,120.515,122.0,235600.0],["2026-03-25",122.63,124.0,121.015,121.84,216900.0],["2026-03-26",121.4,122.805,118.56,121.29,230300.0],["2026-03-27",120.6,121.14,116.82,116.83,178500.0],["2026-03-30",117.74,120.381,117.59,119.64,185900.0],["2026-03-31",121.03,121.78,118.215,119.5,205900.0],["2026-04-01",119.08,119.17,115.23,116.66,150900.0],["2026-04-02",116.39,120.155,115.25,120.1,145400.0],["2026-04-06",119.46,122.23,119.275,121.86,88500.0],["2026-04-07",122.57,125.71,122.403,125.1,228900.0],["2026-04-08",125.58,129.21,125.58,128.35,349000.0],["2026-04-09",128.32,136.22,127.46,133.72,264500.0],["2026-04-10",133.51,133.51,127.79,127.8,276300.0],["2026-04-13",127.71,130.113,127.21,128.38,261800.0],["2026-04-14",127.88,130.97,127.74,130.89,134600.0],["2026-04-15",129.84,131.32,128.41,130.03,181000.0],["2026-04-16",129.46,132.18,129.41,131.41,176900.0],["2026-04-17",132.14,135.135,130.925,132.55,185800.0],["2026-04-20",133.18,134.79,131.82,132.41,182500.0],["2026-04-21",132.61,132.61,129.27,131.75,212700.0],["2026-04-22",131.75,132.07,127.75,129.04,177300.0],["2026-04-23",130.07,131.91,128.1,128.7,148300.0],["2026-04-24",128.08,129.305,124.26,126.07,404300.0],["2026-04-27",126.19,127.88,124.08,126.09,239200.0],["2026-04-28",127.43,128.57,125.475,127.12,190700.0],["2026-04-29",126.2,126.2,123.44,124.0,135500.0],["2026-04-30",122.64,123.5,119.99,120.38,236300.0],["2026-05-01",120.62,123.59,120.44,120.97,237400.0],["2026-05-04",120.4,123.05,115.345,115.55,238900.0],["2026-05-05",116.0,117.0,111.5,111.73,626900.0],["2026-05-06",113.01,114.24,109.015,110.75,633300.0],["2026-05-07",111.81,114.28,108.0,113.57,555000.0],["2026-05-08",113.39,116.81,111.33,113.36,323800.0],["2026-05-11",113.15,114.235,107.51,109.22,357800.0],["2026-05-12",109.28,111.0,108.05,108.63,207400.0],["2026-05-13",108.29,110.935,107.67,108.16,235500.0],["2026-05-14",109.23,111.25,109.23,110.28,179500.0],["2026-05-15",110.45,112.52,109.605,110.78,196100.0],["2026-05-18",110.61,115.395,109.4,114.51,282700.0],["2026-05-19",115.26,118.27,113.235,113.42,248000.0],["2026-05-20",113.51,116.95,112.7,115.81,288400.0],["2026-05-21",114.76,115.32,112.89,115.0,192900.0],["2026-05-22",114.5,115.83,113.36,113.87,172300.0],["2026-05-26",113.59,116.942,112.32,114.51,194300.0],["2026-05-27",114.23,115.885,109.155,109.45,386700.0],["2026-05-28",109.42,111.86,108.55,109.63,276800.0],["2026-05-29",109.63,110.11,105.51,107.04,424700.0],["2026-06-01",107.04,109.44,106.485,107.24,227600.0],["2026-06-02",107.07,108.821,104.55,104.68,231000.0],["2026-06-03",103.97,104.8,100.81,101.42,331500.0],["2026-06-04",103.05,105.167,102.37,103.27,166300.0],["2026-06-05",104.54,110.005,104.3,108.51,241400.0],["2026-06-08",107.28,109.97,106.725,106.79,190700.0],["2026-06-09",106.86,110.65,105.52,108.68,262800.0],["2026-06-10",109.98,114.33,109.98,113.34,258000.0],["2026-06-11",113.84,116.15,112.705,115.15,261600.0],["2026-06-12",115.15,116.29,113.214,114.85,181600.0],["2026-06-15",113.99,114.815,111.505,113.01,163500.0],["2026-06-16",113.64,116.091,112.705,114.07,184600.0],["2026-06-17",112.69,115.625,112.69,114.42,219400.0],["2026-06-18",115.66,115.66,111.245,111.7,467600.0],["2026-06-22",111.67,114.755,110.815,111.58,433700.0],["2026-06-23",113.54,117.455,113.38,116.08,185600.0],["2026-06-24",117.01,120.34,116.13,118.91,252100.0],["2026-06-25",118.73,119.42,116.305,117.84,220300.0],["2026-06-26",119.16,128.43,119.055,126.32,950200.0],["2026-06-29",124.3,126.54,123.18,126.33,485400.0],["2026-06-30",126.51,128.999,125.05,126.39,157800.0],["2026-07-01",127.72,135.16,126.865,133.69,283400.0],["2026-07-02",133.95,140.615,132.59,140.0,353100.0],["2026-07-06",139.5,142.94,136.1401,142.13,397878.966949],["2026-07-07",144.2,147.44,141.375,145.29,448151.900553],["2026-07-08",145.22,147.62,143.63,144.52,466450.545732],["2026-07-09",144.31,144.42,137.815,139.18,287415.946061],["2026-07-10",139.99,141.2,135.66,136.07,338480.41548],["2026-07-13",137.31,139.77,134.11,139.58,424596.563086],["2026-07-14",139.37,139.91,135.48,136.07,286896.808948],["2026-07-15",137.19,137.19,130.79,131.69,376639.756001],["2026-07-16",131.66,136.15,131.66,134.23,443665.941458],["2026-07-17",134.44,138.67,134.25,135.44,277200.328713],["2026-07-20",136.34,142.25,136.16,140.12,221412.315973],["2026-07-21",138.65,140.11,136.005,136.34,204524.151278],["2026-07-22",136.61,136.61,129.055,130.45,234918.551299],["2026-07-23",129.87,131.415,127.39,129.18,280870.475268],["2026-07-24",130.22,138,129.225,137.56,241799.106182],["2026-07-27",138.82,140.96,137.44,140.8,228061.514205],["2026-07-28",142.79,146.47,142,143.16,230234.350048],["2026-07-29",141.33,145.145,139.63,142.91,265925.163284],["2026-07-30",140.62,140.62,134.17,136.3,212386.03989],["2026-07-31",136.09,137.25,133.7,133.79,253140.345531],["2026-08-03",135.35,137.44,133.87,136.51,218131.419408],["2026-08-04",136.04,137.585,133.035,136.11,171252.404527],["2026-08-05",136.11,138.58,132.95,134,491757.708059],["2026-08-06",136.17,139.06,133.6,136.82,544703.298067],["2026-08-07",136.21,136.815,130.12,131,257401.077869],["2026-08-10",130.86,131.4275,128.65,131.04,36790.967169],["2026-08-11",130.82,134.2,129.14,131.69,180113.907096],["2026-08-12",132.25,132.37,127.495,127.54,283769.633058],["2026-08-13",128.3,129.91,126.915,128.19,229457.342485],["2026-08-14",129.03,130.495,127.3359,128.21,139150.642621]]}