{"t":"ADNT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-10-17",49.3764,52.6942,46.9564,48.1566,2547900.0],["2016-10-18",48.4884,48.547,47.5321,48.0395,836600.0],["2016-10-19",48.1957,49.2691,47.8151,48.1469,1568400.0],["2016-10-20",48.1469,48.1469,48.1469,48.1469,0.0],["2016-10-21",47.3955,47.3955,46.3221,46.5953,1223600.0],["2016-10-24",46.8393,46.8393,45.5463,45.6195,1070600.0],["2016-10-25",45.561,45.561,42.6823,43.2775,1675100.0],["2016-10-26",42.653,45.7952,42.6433,44.3997,2626800.0],["2016-10-27",44.3997,44.6632,43.8533,44.1558,1412000.0],["2016-10-28",45.8635,45.8635,43.8435,44.8681,1418400.0],["2016-10-31",45.8635,47.0345,43.8826,44.4095,22653300.0],["2016-11-01",44.6925,45.6781,43.7557,44.2046,9216400.0],["2016-11-02",43.6191,44.4973,43.2288,43.9118,4361300.0],["2016-11-03",43.9118,44.1168,43.3117,43.6679,2332500.0],["2016-11-04",43.0531,43.6874,41.2488,43.1312,3886100.0],["2016-11-07",42.5457,43.9801,42.4676,43.5215,5813900.0],["2016-11-08",42.0675,45.4146,38.701,45.1511,6691900.0],["2016-11-09",43.4337,44.6827,42.1944,43.1897,3939800.0],["2016-11-10",42.9165,45.1121,42.0773,44.7901,2539200.0],["2016-11-11",44.5461,46.0294,43.9997,45.4536,2114000.0],["2016-11-14",45.4439,46.5446,43.258,44.6632,1779700.0],["2016-11-15",44.8681,46.7905,44.6632,46.5661,1062600.0],["2016-11-16",46.6539,48.8495,46.4002,48.7909,2590900.0],["2016-11-17",48.8007,53.7969,48.8007,52.2063,3302300.0],["2016-11-18",52.2844,53.1236,51.6208,51.7672,1210500.0],["2016-11-21",51.0841,52.1965,50.7035,51.6891,1045700.0],["2016-11-22",51.4549,55.2996,50.967,55.2996,1737400.0],["2016-11-23",54.6556,55.1357,54.1677,54.6361,1008800.0],["2016-11-25",54.4995,55.124,54.1384,54.5092,392600.0],["2016-11-28",54.2458,54.4965,52.9577,53.026,934500.0],["2016-11-29",52.704,53.6115,52.6942,52.8796,725000.0],["2016-11-30",52.8796,52.8796,51.8452,52.2648,641200.0],["2016-12-01",52.2356,53.7578,51.8648,53.6993,1091500.0],["2016-12-02",53.348,53.7578,52.4122,52.9284,520600.0],["2016-12-05",53.3285,53.9725,52.9674,53.0455,512800.0],["2016-12-06",53.2016,53.953,53.0748,53.7383,1172000.0],["2016-12-07",53.9237,55.9144,53.6798,55.768,827100.0],["2016-12-08",55.2704,55.9437,54.4897,55.768,1321800.0],["2016-12-09",55.4655,57.1049,55.1337,56.7341,1334500.0],["2016-12-12",56.7341,56.7341,55.1825,56.2754,938000.0],["2016-12-13",56.2755,57.2513,56.0315,56.3926,1283400.0],["2016-12-14",55.7778,56.5194,55.2118,55.9437,1037700.0],["2016-12-15",55.7485,56.2189,54.6458,54.9288,732600.0],["2016-12-16",54.9191,55.124,52.7723,52.8601,971700.0],["2016-12-19",52.8211,52.8308,50.4889,51.3476,1988400.0],["2016-12-20",51.4939,54.5483,50.8889,53.953,1306700.0],["2016-12-21",54.0603,55.4753,53.5822,55.2508,644000.0],["2016-12-22",55.3387,55.8656,54.4995,55.6217,986500.0],["2016-12-23",55.2801,55.5729,54.558,55.0264,417400.0],["2016-12-27",55.085,56.4999,54.8898,56.2071,404600.0],["2016-12-28",56.3633,56.7926,56.1096,56.3633,619100.0],["2016-12-29",56.4121,57.2513,55.3679,56.4706,1470700.0],["2016-12-30",56.4706,57.4074,55.4753,57.183,403900.0],["2017-01-03",57.3391,57.8465,56.051,56.334,684600.0],["2017-01-04",56.7146,57.1147,56.1242,56.7731,823200.0],["2017-01-05",56.9,56.9907,55.2801,55.6217,703400.0],["2017-01-06",55.7778,56.373,54.88,55.124,1139000.0],["2017-01-09",54.8898,55.3094,54.4995,54.5287,383500.0],["2017-01-10",55.6021,57.5538,55.4655,57.1244,1152200.0],["2017-01-11",57.222,60.2383,56.9439,60.0714,1476100.0],["2017-01-12",60.0324,60.2226,58.3735,58.6272,617400.0],["2017-01-13",58.6857,60.4324,58.3247,59.9348,709400.0],["2017-01-17",59.964,61.7986,59.9153,61.3595,736700.0],["2017-01-18",61.4961,63.3209,61.2814,63.2038,1225200.0],["2017-01-19",63.438,63.8478,61.218,61.7791,1056900.0],["2017-01-20",62.1889,63.4282,61.9362,62.6378,731200.0],["2017-01-23",62.5207,63.8293,62.1304,62.5207,595500.0],["2017-01-24",62.7744,64.4821,62.55,64.2869,610600.0],["2017-01-25",64.7553,65.7994,63.7307,63.7893,564400.0],["2017-01-26",64.1113,65.214,63.7502,63.9649,727400.0],["2017-01-27",64.2967,65.2823,62.0913,62.7842,1279200.0],["2017-01-30",62.4133,62.628,61.7205,62.4719,409700.0],["2017-01-31",62.7061,62.9988,61.4766,61.9547,666300.0],["2017-02-01",62.3158,63.6819,62.1304,62.589,729900.0],["2017-02-02",62.8134,64.0625,62.8134,63.5355,1267600.0],["2017-02-03",64.7748,64.8744,60.5691,61.4961,1180000.0],["2017-02-06",62.0621,62.6573,60.2178,60.7349,594600.0],["2017-02-07",60.5398,60.9887,58.4906,58.7052,1040600.0],["2017-02-08",58.9297,59.4176,57.6709,59.3102,1023100.0],["2017-02-09",59.1834,60.2178,59.0175,59.7103,616500.0],["2017-02-10",59.7786,60.4276,59.359,59.7689,656900.0],["2017-02-13",59.925,60.6471,59.603,59.6615,729300.0],["2017-02-14",59.6713,60.6374,57.7977,60.5886,790600.0],["2017-02-15",60.6081,62.8037,60.1495,62.4231,1017800.0],["2017-02-16",62.2572,63.3697,62.2572,63.1355,1266400.0],["2017-02-17",62.6378,63.1355,62.306,62.4621,670100.0],["2017-02-21",64.5797,67.3022,64.5797,65.3408,2380800.0],["2017-02-22",65.3701,65.9946,64.7846,65.897,1100400.0],["2017-02-23",66.8436,67.2144,64.2967,64.3552,886900.0],["2017-02-24",63.799,65.4189,63.4282,64.8724,1532000.0],["2017-02-27",64.8041,66.2093,64.6236,65.897,856700.0],["2017-02-28",66.0922,66.3264,65.5067,65.5067,1023000.0],["2017-03-01",66.4825,66.8436,65.8873,66.0824,900800.0],["2017-03-02",65.8873,66.3849,65.5652,65.6238,810600.0],["2017-03-03",65.4579,66.5411,65.0481,66.2288,818400.0],["2017-03-06",65.6921,66.219,65.5457,66.1507,600100.0],["2017-03-07",65.858,66.6874,65.7507,66.6582,1168600.0],["2017-03-08",67.1558,67.7023,66.5313,67.2924,726500.0],["2017-03-09",67.5949,69.3612,67.068,67.8291,2050300.0],["2017-03-10",68.5415,68.6879,67.8194,68.4049,984700.0],["2017-03-13",68.6781,71.3665,68.4732,70.6395,1502300.0],["2017-03-14",70.7468,73.1278,69.9857,72.3667,1305000.0],["2017-03-15",72.4838,74.1524,72.2106,73.8597,1328900.0],["2017-03-16",74.2305,74.25,71.5617,72.113,968500.0],["2017-03-17",72.113,72.113,69.9174,71.0591,1970600.0],["2017-03-20",71.0591,71.3128,70.2199,70.3565,972900.0],["2017-03-21",70.4248,70.7859,67.7999,67.8779,1159900.0],["2017-03-22",67.4974,68.5317,66.9607,68.4049,958400.0],["2017-03-23",68.4049,68.7854,66.6191,66.6191,900700.0],["2017-03-24",66.6338,67.8487,66.1341,67.1335,852100.0],["2017-03-27",66.869,68.9755,66.4036,68.9363,786600.0],["2017-03-28",69.5143,71.1897,69.4947,70.8272,968700.0],["2017-03-29",70.9928,70.9928,69.9944,70.014,644100.0],["2017-03-30",69.8769,70.2394,69.2018,70.063,679400.0],["2017-03-31",70.4255,72.0127,69.9748,71.1995,681400.0],["2017-04-03",71.3759,71.6698,68.1622,68.7109,1035100.0],["2017-04-04",68.0251,68.7893,66.3889,66.7514,733000.0],["2017-04-05",66.8592,67.0845,64.88,65.2034,1233600.0],["2017-04-06",64.8213,65.4679,64.204,65.272,1460700.0],["2017-04-07",65.3601,65.8402,64.7625,65.4973,707000.0],["2017-04-10",65.9284,66.8004,65.125,65.8402,815200.0],["2017-04-11",65.8108,66.3301,65.2426,66.144,594300.0],["2017-04-12",66.1635,66.5456,64.978,65.2034,770600.0],["2017-04-13",64.8507,66.0264,64.7527,65.8206,675500.0],["2017-04-17",65.6247,66.2027,65.6051,65.9088,540200.0],["2017-04-18",65.4483,65.899,64.2236,64.8213,1261200.0],["2017-04-19",65.223,66.7269,65.223,66.2125,764400.0],["2017-04-20",66.3987,67.8977,66.3987,67.692,817400.0],["2017-04-21",67.8389,68.3484,67.4568,67.8389,633800.0],["2017-04-24",68.0153,68.7991,68.0055,68.27,741100.0],["2017-04-25",68.2406,69.0343,68.1035,68.7403,894600.0],["2017-04-26",68.9069,69.1812,68.4464,68.7893,758900.0],["2017-04-27",68.7795,71.1309,68.5836,70.8762,1721400.0],["2017-04-28",73.2276,73.6587,70.837,72.0715,1482100.0],["2017-05-01",72.5418,73.7763,72.1597,72.9827,742200.0],["2017-05-02",73.3256,73.4824,66.624,67.2413,2771100.0],["2017-05-03",67.4372,69.0735,67.3001,68.7305,1291300.0],["2017-05-04",69.0244,69.0244,67.6332,68.6423,923700.0],["2017-05-05",68.6423,69.6613,68.6423,69.5437,633700.0],["2017-05-08",69.5437,70.014,68.7403,69.4262,892800.0],["2017-05-09",69.6417,70.5431,69.191,69.9944,511400.0],["2017-05-10",70.21,70.3667,69.5339,70.014,367000.0],["2017-05-11",69.4653,70.259,69.3576,69.6025,358400.0],["2017-05-12",69.5927,70.0336,69.5731,69.8083,567200.0],["2017-05-15",70.2002,71.4543,69.9474,71.0036,828400.0],["2017-05-16",70.886,71.3857,70.739,71.1016,1148700.0],["2017-05-17",70.5431,70.9252,66.6926,66.82,1616300.0],["2017-05-18",66.7318,67.9369,66.0166,67.2119,1125400.0],["2017-05-19",67.8095,68.5346,67.7263,68.0447,737400.0],["2017-05-22",68.1623,68.7893,67.6822,68.0839,617400.0],["2017-05-23",68.2406,68.4268,66.9571,67.1629,701700.0],["2017-05-24",67.0943,67.1923,66.1341,66.9278,605000.0],["2017-05-25",67.0257,67.4568,64.4,64.7135,1121700.0],["2017-05-26",64.4979,65.8108,63.381,65.2915,1303300.0],["2017-05-30",64.9584,65.9872,64.5567,65.5757,746500.0],["2017-05-31",65.7422,67.354,65.5071,67.1433,884200.0],["2017-06-01",67.1727,69.4947,67.1041,68.4562,1222900.0],["2017-06-02",68.3288,69.8181,68.1427,69.5731,975400.0],["2017-06-05",69.5731,69.8866,68.4366,68.4856,774700.0],["2017-06-06",67.6724,68.0937,66.5554,67.3197,959700.0],["2017-06-07",67.349,68.7501,67.3001,67.9859,711000.0],["2017-06-08",67.7116,67.7116,65.7422,66.9767,1071400.0],["2017-06-09",66.7514,66.9571,65.6051,66.0558,851500.0],["2017-06-12",65.703,66.5309,65.272,65.3797,1057100.0],["2017-06-13",65.3503,66.0362,64.1942,64.4979,873400.0],["2017-06-14",64.4881,64.6547,62.0681,62.6462,1661300.0],["2017-06-15",61.9603,63.5182,61.5292,63.2438,1167800.0],["2017-06-16",62.8323,62.849,60.0008,60.6181,1405700.0],["2017-06-19",60.8924,61.5195,60.1282,60.4809,1038500.0],["2017-06-20",60.4123,61.5097,60.2556,61.0884,595500.0],["2017-06-21",61.108,62.3327,61.0394,62.2935,680000.0],["2017-06-22",62.0877,63.2536,61.7644,62.7931,657400.0],["2017-06-23",62.8911,63.1655,62.3229,62.8323,1565900.0],["2017-06-26",63.0283,63.9003,62.8519,63.5182,438600.0],["2017-06-27",62.8813,63.1753,61.6468,61.9212,941100.0],["2017-06-28",62.4992,63.6749,61.931,63.3516,1064400.0],["2017-06-29",63.2242,63.7435,62.754,63.4594,603800.0],["2017-06-30",63.4594,64.3706,63.4104,64.057,326000.0],["2017-07-03",64.6645,65.9088,64.4392,64.6351,502200.0],["2017-07-05",64.5175,65.1152,63.8807,64.7429,347700.0],["2017-07-06",64.3314,65.3993,64.302,64.8213,687600.0],["2017-07-07",64.8507,66.4379,64.5665,66.2811,613100.0],["2017-07-10",66.4379,67.0845,66.1537,66.8102,678700.0],["2017-07-11",67.1629,68.3974,66.624,67.5254,910600.0],["2017-07-12",67.4568,68.4268,67.1041,67.3001,982700.0],["2017-07-13",67.1923,68.368,67.1923,68.0447,640600.0],["2017-07-14",68.0937,68.6717,67.2021,67.4568,1085300.0],["2017-07-17",67.7214,68.8187,67.7214,68.4954,733300.0],["2017-07-18",68.6031,68.8187,68.1818,68.3582,462700.0],["2017-07-19",68.6032,68.9951,68.0447,68.8089,375900.0],["2017-07-20",69.24,69.5143,68.3396,69.1714,465100.0],["2017-07-21",68.5346,68.5346,66.3203,67.3197,1087700.0],["2017-07-24",67.3836,67.4721,66.2327,66.8229,1159400.0],["2017-07-25",66.9311,67.2459,66.1933,67.1377,1188400.0],["2017-07-26",67.0983,69.1247,67.0885,67.9246,1312700.0],["2017-07-27",65.2736,68.81,64.9243,65.249,1681700.0],["2017-07-28",65.2195,65.2195,63.7439,64.4718,1012100.0],["2017-07-31",64.4718,64.8456,63.7045,64.403,700900.0],["2017-08-01",64.5309,64.5309,62.3893,62.9471,847100.0],["2017-08-02",62.8586,63.6062,62.6913,63.2521,663200.0],["2017-08-03",63.0553,63.4586,62.7307,62.9963,528300.0],["2017-08-04",63.134,64.0193,62.6618,63.8521,592800.0],["2017-08-07",63.7833,64.4915,63.7439,64.344,470100.0],["2017-08-08",64.2358,64.8161,63.921,64.4227,403500.0],["2017-08-09",64.2161,64.4522,63.6455,64.1964,498100.0],["2017-08-10",64.0685,64.0685,62.3962,62.9569,698700.0],["2017-08-11",63.016,64.5505,62.7012,64.3636,578100.0],["2017-08-14",64.9243,65.8293,64.58,65.2883,521500.0],["2017-08-15",65.4162,65.4162,64.2702,64.9342,763400.0],["2017-08-16",64.6883,66.1245,64.6883,65.5638,901500.0],["2017-08-17",65.3965,65.4654,64.4325,64.4817,927400.0],["2017-08-18",64.4325,65.2785,63.8226,64.8948,500300.0],["2017-08-21",64.9342,67.1869,64.7079,66.7737,1408600.0],["2017-08-22",68.1706,68.1706,67.3344,67.8951,870000.0],["2017-08-23",67.6295,68.8985,67.2852,68.0328,836500.0],["2017-08-24",67.8459,68.4214,67.3541,67.8951,324400.0],["2017-08-25",68.023,68.564,67.1475,67.1869,233600.0],["2017-08-28",67.3934,67.3934,66.4835,66.9016,294300.0],["2017-08-29",66.3901,67.4082,66.0359,67.1869,633300.0],["2017-08-30",67.5508,68.5837,66.8622,68.5247,780600.0],["2017-08-31",68.5739,69.5969,68.2788,69.5281,633000.0],["2017-09-01",69.6658,71.3479,69.3707,71.0036,673800.0],["2017-09-05",71.0233,71.1807,70.5905,71.0725,1101300.0],["2017-09-06",71.3086,71.4365,70.5806,71.3774,680900.0],["2017-09-07",71.2889,71.6135,70.7085,71.3282,696300.0],["2017-09-08",71.3184,71.5151,71.0626,71.3676,590500.0],["2017-09-11",71.8103,72.5382,71.4168,72.371,648100.0],["2017-09-12",72.4497,72.6956,72.1644,72.6562,404900.0],["2017-09-13",72.3415,74.5892,72.3021,74.1613,723800.0],["2017-09-14",74.4859,76.6009,73.7973,75.1549,996600.0],["2017-09-15",75.9516,78.9815,75.1253,78.9519,2219600.0],["2017-09-18",78.9519,80.0439,78.3912,78.9519,1172600.0],["2017-09-19",79.2372,81.5784,79.1979,80.8505,1354700.0],["2017-09-20",81.1554,82.2178,81.0767,81.244,1071200.0],["2017-09-21",81.1554,81.3128,80.4373,80.8997,583300.0],["2017-09-22",80.9489,82.0703,80.9489,81.5981,439800.0],["2017-09-25",80.1717,81.7752,79.7192,80.8308,690700.0],["2017-09-26",80.8603,84.5197,80.8407,84.3131,1252900.0],["2017-09-27",84.5984,85.0115,82.4638,82.7982,707900.0],["2017-09-28",82.2965,83.1425,82.0211,82.7294,599400.0],["2017-09-29",83.0245,83.2212,82.5031,82.6211,468200.0],["2017-10-02",82.6211,83.6835,82.4441,83.5852,668900.0],["2017-10-03",84.5,85.0115,82.8769,83.7917,731400.0],["2017-10-04",83.7426,84.441,83.4081,83.6835,781000.0],["2017-10-05",83.8213,84.1262,82.573,83.0441,1074900.0],["2017-10-06",82.8868,83.7426,82.5228,83.2901,595700.0],["2017-10-09",83.2901,83.6491,82.3556,82.5621,278700.0],["2017-10-10",82.572,83.1327,82.0014,82.8376,471200.0],["2017-10-11",82.7392,83.2704,81.7752,83.113,641400.0],["2017-10-12",82.5916,83.0048,81.6473,82.8769,559900.0],["2017-10-13",83.0048,83.3993,81.8647,82.4146,343200.0],["2017-10-16",82.6605,83.7918,82.267,83.6835,507000.0],["2017-10-17",83.3431,84.6359,83.3431,84.0438,472700.0],["2017-10-18",84.0339,84.7938,83.6293,84.33,454800.0],["2017-10-19",83.8859,84.2313,82.9335,83.8661,416100.0],["2017-10-20",84.3201,84.7247,83.876,83.9846,390600.0],["2017-10-23",83.9056,84.8629,83.4714,83.8859,268300.0],["2017-10-24",84.3892,85.1343,84.2313,84.8037,516000.0],["2017-10-25",84.7938,85.1294,82.1104,82.5437,788900.0],["2017-10-26",81.6357,83.2296,81.1423,82.5338,976000.0],["2017-10-27",82.4253,83.5207,81.9516,83.0964,604500.0],["2017-10-30",82.7411,83.0914,81.8035,82.4055,492300.0],["2017-10-31",82.7115,83.3825,82.1884,83.2542,692100.0],["2017-11-01",82.1193,84.2017,82.0897,83.8168,1065700.0],["2017-11-02",81.4285,81.4285,77.5007,80.0173,1673600.0],["2017-11-03",80.4021,81.1818,77.2835,77.6684,1039400.0],["2017-11-06",77.4118,78.606,77.3822,77.6092,691900.0],["2017-11-07",77.4809,77.5895,75.7243,77.0664,534100.0],["2017-11-08",77.0171,77.1977,75.7835,76.4052,388600.0],["2017-11-09",76.0006,76.2276,74.6387,75.9414,528200.0],["2017-11-10",75.5861,77.8263,75.2407,76.4052,496800.0],["2017-11-13",75.665,75.7243,74.5005,75.2209,631100.0],["2017-11-14",75.2506,75.2506,73.3952,74.0465,986900.0],["2017-11-15",73.6715,74.5005,72.7044,73.2965,857000.0],["2017-11-16",73.7603,74.8657,73.2274,73.4643,1150000.0],["2017-11-17",73.6024,75.9907,73.0004,75.1913,1626300.0],["2017-11-20",75.4973,77.5796,74.9249,77.0467,736200.0],["2017-11-21",77.6981,77.9645,75.9167,76.8395,963000.0],["2017-11-22",76.8592,77.6487,76.1318,76.6322,597300.0],["2017-11-24",76.6026,76.9085,76.2029,76.8395,189600.0],["2017-11-27",76.8296,77.4217,76.0401,76.6322,729700.0],["2017-11-28",77.1454,79.3856,76.6026,78.6159,940400.0],["2017-11-29",78.527,78.754,77.4415,78.0435,495700.0],["2017-11-30",78.1224,78.5172,76.3065,77.2342,740800.0],["2017-12-01",76.9974,77.402,76.119,77.3724,704600.0],["2017-12-04",77.9645,78.6652,76.8395,77.0763,650700.0],["2017-12-05",77.5698,78.3987,77.323,77.8954,544300.0],["2017-12-06",77.9842,78.9415,77.1553,77.2342,518200.0],["2017-12-07",77.0467,78.7145,76.9184,78.1027,660700.0],["2017-12-08",78.4974,79.0007,77.6487,77.8461,541600.0],["2017-12-11",77.5204,78.8724,77.1454,78.6455,704300.0],["2017-12-12",78.5665,79.5682,78.379,79.3264,846000.0],["2017-12-13",79.3659,80.0074,77.7573,77.8165,620600.0],["2017-12-14",77.6191,77.9842,76.573,76.8197,617100.0],["2017-12-15",76.8296,78.3691,76.8296,77.8757,559800.0],["2017-12-18",78.2408,80.7071,78.1125,79.5534,555200.0],["2017-12-19",79.8495,80.4811,79.129,79.3363,551700.0],["2017-12-20",79.3659,80.1455,78.754,79.8495,546900.0],["2017-12-21",79.8593,79.9728,78.7935,79.2672,399300.0],["2017-12-22",79.1488,79.2179,78.4481,78.6455,501000.0],["2017-12-26",78.9119,78.9119,77.4809,77.7474,492600.0],["2017-12-27",77.7671,78.2803,77.6191,77.9842,375300.0],["2017-12-28",78.2606,78.6356,77.8461,78.4974,324300.0],["2017-12-29",78.4777,78.5073,77.3852,77.6684,502700.0],["2018-01-02",77.9152,78.3593,77.2342,78.2507,658200.0],["2018-01-03",78.4481,78.4481,77.096,77.4513,1970300.0],["2018-01-04",78.4283,81.7246,77.9645,81.2805,2058600.0],["2018-01-05",81.616,83.4812,81.3397,82.7707,850600.0],["2018-01-08",82.9977,83.0964,80.8462,81.3397,828800.0],["2018-01-09",81.4581,83.0569,81.4581,81.9516,847300.0],["2018-01-10",81.9516,82.1292,80.1061,80.5896,1186400.0],["2018-01-11",80.787,82.5634,80.6193,82.4943,627300.0],["2018-01-12",82.5141,82.9779,81.2114,81.6061,791500.0],["2018-01-16",82.0996,82.3512,80.9647,81.1028,988300.0],["2018-01-17",73.305,76.835,72.9782,76.3251,7067300.0],["2018-01-18",75.8003,76.1765,73.1168,73.4238,1928500.0],["2018-01-19",73.3644,73.4634,71.0374,71.2354,2136900.0],["2018-01-22",69.9085,72.6772,69.1857,72.0276,2487200.0],["2018-01-23",72.1365,72.4435,71.4978,72.1365,1771200.0],["2018-01-24",72.1365,72.7702,71.681,72.3247,1043500.0],["2018-01-25",72.1662,72.8693,71.0077,71.3047,1269100.0],["2018-01-26",71.78,72.3742,71.0275,71.5919,1547900.0],["2018-01-29",66.2844,68.8787,65.5814,66.1161,4569000.0],["2018-01-30",65.1853,66.5716,63.898,65.6408,2572000.0],["2018-01-31",65.6903,66.4131,62.9474,64.1654,1823100.0],["2018-02-01",63.6207,65.3635,63.3732,64.0663,1722000.0],["2018-02-02",63.5811,64.2941,62.9078,63.9673,2264200.0],["2018-02-05",63.5712,64.3337,60.3283,61.3334,2481700.0],["2018-02-06",60.1154,63.6742,60.0659,62.888,1960200.0],["2018-02-07",62.8979,63.3435,61.8483,62.7197,932500.0],["2018-02-08",62.9474,63.0147,60.1748,60.1847,1166500.0],["2018-02-09",61.0957,61.469,58.5212,60.1055,1652300.0],["2018-02-12",61.2839,64.3882,60.7392,63.2841,1765300.0],["2018-02-13",62.8484,63.387,61.7195,61.8384,1029800.0],["2018-02-14",61.6205,63.3237,61.6205,63.0563,807300.0],["2018-02-15",63.6504,63.9178,61.9473,62.8187,487600.0],["2018-02-16",62.4226,62.8781,61.1353,61.2839,685100.0],["2018-02-20",61.1452,63.7198,61.0759,63.0365,938800.0],["2018-02-21",63.2148,63.7297,62.5711,62.8484,478100.0],["2018-02-22",63.0959,63.3435,62.4028,62.7791,494200.0],["2018-02-23",63.1553,63.4623,62.4424,62.68,352800.0],["2018-02-26",63.0365,63.6009,62.6404,63.2742,688000.0],["2018-02-27",63.3732,64.2941,62.9276,62.9474,725700.0],["2018-02-28",62.9276,62.9969,61.3532,61.4522,904900.0],["2018-03-01",61.7195,61.7393,58.7093,59.2638,978400.0],["2018-03-02",58.9866,60.5313,56.9071,60.1352,1270000.0],["2018-03-05",59.9174,61.0264,59.5064,60.5907,691200.0],["2018-03-06",61.274,62.2047,60.4323,61.8483,514600.0],["2018-03-07",60.9967,61.6898,60.3432,61.2343,645700.0],["2018-03-08",61.4621,62.3137,60.7689,61.3433,372600.0],["2018-03-09",61.9275,62.7098,61.274,62.1156,630400.0],["2018-03-12",62.1354,62.8385,60.9967,61.0462,559300.0],["2018-03-13",61.5017,61.5017,60.3432,60.5313,871400.0],["2018-03-14",60.7987,61.0066,59.5609,59.7094,789000.0],["2018-03-15",59.6599,59.9768,58.8182,59.4916,747100.0],["2018-03-16",59.3629,59.8778,58.5311,59.1747,852300.0],["2018-03-19",59.1252,59.4322,58.4519,59.145,545000.0],["2018-03-20",59.1648,59.5758,58.2736,58.6994,439000.0],["2018-03-21",58.7291,60.0758,58.6202,59.4619,598800.0],["2018-03-22",59.0064,60.7293,59.0064,59.2935,655300.0],["2018-03-23",59.3926,59.4619,56.8378,57.0161,753900.0],["2018-03-26",57.8874,58.8975,57.1695,58.7984,606400.0],["2018-03-27",59.1945,59.5411,58.3825,58.9866,529700.0],["2018-03-28",58.7588,59.1945,57.4716,57.5607,789800.0],["2018-03-29",58.3033,59.3232,57.6498,59.1747,784200.0],["2018-04-02",59.0658,59.452,57.8676,58.6103,911000.0],["2018-04-03",59.145,61.4918,59.1153,60.5115,909400.0],["2018-04-04",59.2935,62.487,58.64,62.3335,603800.0],["2018-04-05",62.6701,63.9079,62.3533,63.6504,678100.0],["2018-04-06",63.3534,63.6901,62.6602,63.294,750100.0],["2018-04-09",63.6703,63.6703,62.888,62.9177,661300.0],["2018-04-10",63.9277,64.5119,63.6514,64.2248,590500.0],["2018-04-11",63.898,65.4031,62.8286,65.0268,459700.0],["2018-04-12",65.4229,66.017,65.0209,65.5417,514000.0],["2018-04-13",65.7596,65.9279,64.1158,64.6208,638900.0],["2018-04-16",65.7497,66.4428,65.0268,65.3635,592700.0],["2018-04-17",65.7662,65.7811,64.4636,64.6824,436300.0],["2018-04-18",64.1554,64.6426,62.644,62.7434,868000.0],["2018-04-19",63.0815,63.5488,61.9181,62.5445,540500.0],["2018-04-20",62.6539,63.1113,61.58,62.1468,526900.0],["2018-04-23",62.1468,62.8428,61.6745,62.4451,347600.0],["2018-04-24",62.9522,63.698,62.2263,62.7633,621000.0],["2018-04-25",62.4849,63.5488,62.2064,63.3599,348200.0],["2018-04-26",63.2704,63.5637,62.0076,62.1866,564300.0],["2018-04-27",62.3655,62.5047,61.411,61.7093,852200.0],["2018-04-30",62.107,62.5942,60.7149,60.9436,833800.0],["2018-05-01",61.1624,61.1624,59.2731,60.4464,780300.0],["2018-05-02",60.5956,61.7292,60.178,61.6297,1228100.0],["2018-05-03",58.3782,58.3782,54.3909,55.5244,3644900.0],["2018-05-04",54.9576,55.2858,53.8072,54.6792,2700300.0],["2018-05-07",54.6693,56.121,54.3909,55.8327,2375100.0],["2018-05-08",55.594,56.6978,55.4051,56.3,867900.0],["2018-05-09",55.6537,55.9818,54.5997,55.3256,1231800.0],["2018-05-10",55.2957,56.0216,54.7488,55.8128,827200.0],["2018-05-11",55.4846,56.2304,55.1466,55.5244,656400.0],["2018-05-14",55.5443,56.2404,55.3653,55.4349,431300.0],["2018-05-15",55.4548,55.8128,54.8781,55.7929,440500.0],["2018-05-16",55.8426,56.653,55.5045,56.2404,491400.0],["2018-05-17",56.1807,57.0557,56.1658,56.8767,330900.0],["2018-05-18",56.8767,56.8767,55.3454,55.6935,426400.0],["2018-05-21",56.2801,56.2801,55.6537,55.773,394700.0],["2018-05-22",56.1011,56.4193,55.6935,55.9222,562000.0],["2018-05-23",55.8128,55.8128,54.1721,54.55,494200.0],["2018-05-24",54.5599,54.6593,53.9832,54.1622,396400.0],["2018-05-25",54.2914,54.4505,53.5755,53.7048,535900.0],["2018-05-29",53.2374,53.5755,52.2232,52.6408,584600.0],["2018-05-30",52.7204,53.2871,52.611,52.7701,321100.0],["2018-05-31",52.9292,53.2175,52.253,52.9391,561100.0],["2018-06-01",53.5158,54.192,52.7303,53.5158,434600.0],["2018-06-04",53.5854,54.1224,52.9491,54.0727,468400.0],["2018-06-05",53.9335,54.4505,53.491,54.3511,430900.0],["2018-06-06",54.6295,55.8028,54.3411,55.7233,593900.0],["2018-06-07",55.594,57.8413,55.3405,56.2404,2642900.0],["2018-06-08",55.9023,56.8767,55.5443,56.658,690600.0],["2018-06-11",50.7118,51.4078,46.7642,47.8282,8373200.0],["2018-06-12",48.5441,51.1891,48.5441,49.8268,3817900.0],["2018-06-13",49.7274,49.8169,47.2216,47.2713,1818000.0],["2018-06-14",47.2713,47.9077,47.0128,47.7983,1253000.0],["2018-06-15",47.3807,47.9077,47.0029,47.8381,1191600.0],["2018-06-18",47.4801,48.1563,47.2425,48.1464,599500.0],["2018-06-19",47.9674,48.8822,47.7586,48.7131,964500.0],["2018-06-20",48.8722,49.8069,48.4248,49.439,574800.0],["2018-06-21",49.3495,49.3793,48.5242,49.2899,955200.0],["2018-06-22",49.618,50.0257,49.0711,49.787,805100.0],["2018-06-25",49.5583,50.0754,48.8921,49.7075,1172000.0],["2018-06-26",49.6478,49.9958,48.4248,49.5683,860500.0],["2018-06-27",49.7671,50.2444,49.0413,49.1705,953800.0],["2018-06-28",49.1606,49.1606,47.9972,48.6435,787200.0],["2018-06-29",48.8921,50.0853,48.7032,48.912,1045400.0],["2018-07-02",48.2458,49.2302,47.0327,49.2103,657200.0],["2018-07-03",49.2998,49.2998,48.1563,48.2657,330800.0],["2018-07-05",48.5143,50.6024,48.4049,49.6975,981500.0],["2018-07-06",49.5583,50.145,49.3694,49.7572,545100.0],["2018-07-09",49.7373,50.1351,48.9319,49.2302,982700.0],["2018-07-10",49.1407,50.5925,48.7231,50.4334,794000.0],["2018-07-11",49.7174,49.7174,49.1009,49.1805,671500.0],["2018-07-12",49.2401,49.4092,47.8978,48.1563,940500.0],["2018-07-13",48.2458,49.0413,48.1364,48.3055,626200.0],["2018-07-16",48.1861,48.5739,47.3012,48.385,756000.0],["2018-07-17",48.34,49.62,48.22,49.04,637300.0],["2018-07-18",48.81,49.89,48.72,49.6,674100.0],["2018-07-19",49.15,49.7,48.32,48.48,683000.0],["2018-07-20",47.9,47.96,46.24,46.43,885900.0],["2018-07-23",46.25,47.35,46.16,46.18,965100.0],["2018-07-24",46.49,46.79,45.5,45.65,1243600.0],["2018-07-25",45.5,45.5,43.1,44.51,1885300.0],["2018-07-26",45.09,47.19,44.64,47.07,2683700.0],["2018-07-27",47.33,49.37,47.26,48.55,1217300.0],["2018-07-30",48.37,49.57,48.175,48.84,3386100.0],["2018-07-31",48.0,48.38,47.02,47.63,1080400.0],["2018-08-01",47.38,47.58,44.81,45.33,1379400.0],["2018-08-02",45.02,46.825,44.939,45.82,1371900.0],["2018-08-03",45.87,47.163,45.57,47.12,2592800.0],["2018-08-06",46.89,47.185,45.56,45.75,763800.0],["2018-08-07",45.83,46.36,45.31,45.42,1083700.0],["2018-08-08",44.99,45.584,44.37,45.33,799400.0],["2018-08-09",45.4,45.4,44.48,44.62,436000.0],["2018-08-10",44.38,44.51,42.83,43.07,758800.0],["2018-08-13",42.8,43.5,42.04,42.45,937300.0],["2018-08-14",42.48,42.92,42.08,42.65,554100.0],["2018-08-15",44.77,45.38,43.57,44.29,4490400.0],["2018-08-16",44.05,46.37,44.05,45.02,2556100.0],["2018-08-17",44.6,46.01,44.36,45.67,1728500.0],["2018-08-20",45.6,46.43,45.55,45.79,2110300.0],["2018-08-21",45.77,45.97,44.86,45.56,16813900.0],["2018-08-22",45.02,45.56,44.5,44.91,2324800.0],["2018-08-23",44.84,45.24,44.61,44.86,1630800.0],["2018-08-24",44.69,45.74,44.69,45.4,1146200.0],["2018-08-27",45.58,47.06,45.58,45.91,1582400.0],["2018-08-28",46.16,46.6,45.5,46.42,1375200.0],["2018-08-29",46.46,46.52,45.19,45.24,958900.0],["2018-08-30",44.97,45.0,42.43,42.71,1592500.0],["2018-08-31",42.68,43.39,42.39,43.29,2135300.0],["2018-09-04",43.36,43.49,42.235,42.37,4947800.0],["2018-09-05",42.32,42.56,41.47,41.64,1702500.0],["2018-09-06",41.67,41.85,40.55,40.77,1215500.0],["2018-09-07",40.77,41.17,40.09,40.64,1236000.0],["2018-09-10",40.85,41.47,40.85,41.27,661100.0],["2018-09-11",41.13,41.15,40.31,40.7,913300.0],["2018-09-12",40.58,40.93,40.08,40.22,858600.0],["2018-09-13",40.63,42.71,40.63,42.2,2823500.0],["2018-09-14",42.58,43.4,42.56,43.06,1799100.0],["2018-09-17",42.94,42.98,42.1,42.23,864000.0],["2018-09-18",42.0,42.33,41.06,41.42,1573400.0],["2018-09-19",41.55,42.836,41.51,42.67,1334200.0],["2018-09-20",43.15,43.92,42.98,43.52,1898100.0],["2018-09-21",43.67,45.17,43.67,44.18,3397600.0],["2018-09-24",43.87,44.15,42.38,43.3,844700.0],["2018-09-25",43.17,43.17,40.74,40.8,1315800.0],["2018-09-26",40.62,41.22,40.27,40.34,1486400.0],["2018-09-27",40.55,40.64,39.75,39.77,785000.0],["2018-09-28",39.46,39.62,38.86,39.31,975400.0],["2018-10-01",39.8,39.95,38.055,38.11,1258900.0],["2018-10-02",38.13,38.65,37.59,37.62,1349700.0],["2018-10-03",37.61,38.02,36.87,36.88,1202600.0],["2018-10-04",36.51,36.78,35.33,35.56,1762100.0],["2018-10-05",35.49,35.71,33.9,34.1,2126000.0],["2018-10-08",33.65,34.73,33.56,34.42,1093600.0],["2018-10-09",34.39,34.5,33.3,33.39,1400700.0],["2018-10-10",32.93,33.26,31.53,31.59,3296500.0],["2018-10-11",31.33,33.58,31.33,31.74,2290600.0],["2018-10-12",31.96,32.29,29.55,30.18,1890300.0],["2018-10-15",30.0,31.93,30.0,31.58,1657800.0],["2018-10-16",31.72,32.01,31.24,31.76,1351500.0],["2018-10-17",31.1,31.28,30.02,30.74,1173700.0],["2018-10-18",30.6,30.68,29.53,29.72,1300200.0],["2018-10-19",29.04,31.27,29.04,30.19,2147400.0],["2018-10-22",30.39,31.12,29.57,30.81,1816300.0],["2018-10-23",30.0,32.05,29.52,31.65,2081600.0],["2018-10-24",31.58,31.63,28.48,28.52,1476000.0],["2018-10-25",28.92,29.52,28.24,29.5,1522400.0],["2018-10-26",28.92,29.89,28.43,29.67,1257700.0],["2018-10-29",31.25,32.82,30.79,31.21,2800800.0],["2018-10-30",31.29,32.37,30.78,31.38,1089800.0],["2018-10-31",31.82,32.1,30.09,30.42,2183200.0],["2018-11-01",30.76,32.87,30.41,32.45,1906700.0],["2018-11-02",33.25,33.3,31.5,32.25,1666100.0],["2018-11-05",32.25,32.59,30.0,30.17,1421800.0],["2018-11-06",30.1,30.7,29.55,29.63,1571500.0],["2018-11-07",29.7,30.04,28.41,29.85,2228000.0],["2018-11-08",29.57,30.39,28.75,28.83,1939100.0],["2018-11-09",25.2,25.33,21.42,21.52,7538800.0],["2018-11-12",21.47,22.2,21.09,21.86,3913400.0],["2018-11-13",22.09,25.01,22.09,24.47,3795700.0],["2018-11-14",24.37,24.95,23.87,24.15,2421800.0],["2018-11-15",23.62,23.76,22.66,23.66,2138200.0],["2018-11-16",23.55,24.21,23.22,23.96,2206600.0],["2018-11-19",23.59,24.52,23.359,24.11,2034600.0],["2018-11-20",23.92,24.3,22.89,23.0,1659300.0],["2018-11-21",23.21,24.37,23.06,24.25,1141900.0],["2018-11-23",24.17,25.06,24.17,24.81,580000.0],["2018-11-26",24.89,25.86,24.71,24.99,1262700.0],["2018-11-27",24.93,25.33,22.77,23.22,1975100.0],["2018-11-28",23.2,24.25,22.94,23.93,1867300.0],["2018-11-29",23.9,24.15,23.21,23.53,1408000.0],["2018-11-30",23.41,24.06,23.365,23.68,1068800.0],["2018-12-03",24.31,25.16,24.31,24.84,1235900.0],["2018-12-04",24.78,24.92,22.81,23.02,1811300.0],["2018-12-06",22.73,22.83,21.64,22.11,1371700.0],["2018-12-07",22.12,22.96,20.84,21.0,2143400.0],["2018-12-10",20.69,21.168,19.42,19.91,1869500.0],["2018-12-11",20.42,20.68,18.67,18.96,2181700.0],["2018-12-12",18.97,19.43,18.52,18.68,2263500.0],["2018-12-13",18.75,19.09,18.22,18.5,1660700.0],["2018-12-14",18.08,19.25,17.8,18.16,1849800.0],["2018-12-17",18.06,18.57,17.47,17.76,2055900.0],["2018-12-18",18.02,18.822,17.34,17.37,8347500.0],["2018-12-19",17.12,18.54,17.12,17.47,3678600.0],["2018-12-20",17.5,17.82,16.47,17.18,3366800.0],["2018-12-21",16.95,17.05,16.1,16.38,2964800.0],["2018-12-24",16.25,16.84,15.87,16.18,1093900.0],["2018-12-26",16.21,16.595,15.57,16.44,2881400.0],["2018-12-27",16.06,16.15,14.94,15.9,3390000.0],["2018-12-28",15.82,16.06,15.1,15.64,2739500.0],["2018-12-31",15.62,15.92,14.91,15.06,3526200.0],["2019-01-02",14.89,15.94,14.88,15.65,3680700.0],["2019-01-03",15.55,16.13,15.24,15.29,2204100.0],["2019-01-04",14.8,15.78,14.8,15.18,2989000.0],["2019-01-07",15.21,16.49,14.518,16.37,5124900.0],["2019-01-08",16.88,18.12,16.88,17.89,6358100.0],["2019-01-09",17.93,19.72,17.885,19.04,3950200.0],["2019-01-10",18.83,19.5,18.57,19.24,2222800.0],["2019-01-11",19.32,19.42,18.01,18.05,3036500.0],["2019-01-14",17.78,18.8,17.55,18.4,3297700.0],["2019-01-15",18.64,18.7,17.82,18.32,1939200.0],["2019-01-16",16.54,18.22,16.49,17.39,3828800.0],["2019-01-17",16.97,18.54,16.97,18.17,2524600.0],["2019-01-18",18.25,19.9,18.14,19.78,3226200.0],["2019-01-22",19.59,19.73,18.53,18.65,1946800.0],["2019-01-23",17.78,18.52,17.42,17.86,2490600.0],["2019-01-24",17.79,18.965,17.58,18.89,1422000.0],["2019-01-25",19.22,19.89,19.22,19.6,1546400.0],["2019-01-28",19.11,19.68,18.83,19.24,2728500.0],["2019-01-29",18.8,19.31,18.68,19.23,1887900.0],["2019-01-30",19.23,19.36,18.56,19.32,1231000.0],["2019-01-31",19.39,19.76,18.99,19.74,1491300.0],["2019-02-01",19.78,20.32,19.6,20.07,2338000.0],["2019-02-04",19.92,20.0,19.24,19.72,1332100.0],["2019-02-05",19.71,20.35,19.71,20.33,1877900.0],["2019-02-06",20.33,21.48,20.33,21.33,2166500.0],["2019-02-07",19.0,19.09,16.37,17.98,6844200.0],["2019-02-08",17.52,18.32,17.02,17.81,2484300.0],["2019-02-11",17.61,18.25,17.14,18.15,2055200.0],["2019-02-12",18.41,19.255,17.96,19.05,1811300.0],["2019-02-13",19.02,19.82,19.02,19.75,2144500.0],["2019-02-14",19.47,20.03,19.28,19.49,1323600.0],["2019-02-15",19.79,20.44,19.54,20.38,1633800.0],["2019-02-19",20.22,20.64,19.93,20.05,1520100.0],["2019-02-20",20.15,21.37,20.15,21.27,1129400.0],["2019-02-21",21.16,21.41,20.29,20.33,1450500.0],["2019-02-22",20.54,21.14,20.4,21.09,865100.0],["2019-02-25",21.25,21.59,20.83,21.2,1356800.0],["2019-02-26",21.12,21.29,20.62,20.62,1247800.0],["2019-02-27",20.5,20.9,19.98,20.07,1526500.0],["2019-02-28",20.05,20.05,19.1,19.44,1165100.0],["2019-03-01",19.6,20.09,19.16,19.28,1289400.0],["2019-03-04",19.38,19.51,18.74,19.06,1890000.0],["2019-03-05",18.94,18.96,18.42,18.47,1263300.0],["2019-03-06",18.45,18.45,16.62,16.68,2074300.0],["2019-03-07",16.66,16.78,15.41,15.46,2621300.0],["2019-03-08",15.44,15.759,15.08,15.16,1951300.0],["2019-03-11",15.01,15.28,14.86,15.17,1967000.0],["2019-03-12",15.2,15.3,14.71,15.04,1854100.0],["2019-03-13",15.01,15.14,14.32,14.39,2437900.0],["2019-03-14",14.38,14.7,13.87,13.95,3416100.0],["2019-03-15",14.04,14.25,13.88,13.97,3144300.0],["2019-03-18",14.52,14.53,13.98,14.37,2798200.0],["2019-03-19",14.52,14.73,14.08,14.14,1751700.0],["2019-03-20",14.07,14.16,13.01,13.05,3200600.0],["2019-03-21",13.05,13.5,12.95,13.47,1599800.0],["2019-03-22",13.37,13.398,12.53,12.57,2704100.0],["2019-03-25",12.52,12.9,12.145,12.73,1728200.0],["2019-03-26",12.68,13.27,12.45,12.67,1533300.0],["2019-03-27",12.92,12.99,12.54,12.89,1693800.0],["2019-03-28",12.9,13.48,12.9,13.01,1644800.0],["2019-03-29",13.02,13.385,12.86,12.96,1500700.0],["2019-04-01",13.63,14.579,13.46,14.37,2586500.0],["2019-04-02",14.52,14.72,14.214,14.49,1739300.0],["2019-04-03",14.79,15.62,14.725,15.12,2101900.0],["2019-04-04",15.21,16.217,15.02,16.1,2407400.0],["2019-04-05",16.35,16.56,15.97,16.31,2141300.0],["2019-04-08",16.18,16.82,16.086,16.81,1314800.0],["2019-04-09",16.63,16.65,16.159,16.47,1408500.0],["2019-04-10",16.4,18.255,16.29,18.15,3005700.0],["2019-04-11",17.8,18.36,17.59,18.24,2490700.0],["2019-04-12",20.06,21.89,19.45,20.73,6592900.0],["2019-04-15",21.2,24.75,20.91,23.73,9196200.0],["2019-04-16",24.31,24.56,23.22,24.48,4672900.0],["2019-04-17",24.53,25.6,24.53,25.36,3465500.0],["2019-04-18",25.27,25.95,25.06,25.91,3237700.0],["2019-04-22",25.13,26.02,24.39,25.54,2606400.0],["2019-04-23",25.63,25.72,24.66,24.74,3006500.0],["2019-04-24",24.85,24.93,23.45,24.11,2854700.0],["2019-04-25",23.99,24.0,22.15,22.47,2254000.0],["2019-04-26",22.68,23.59,22.35,23.44,1965500.0],["2019-04-29",23.35,24.35,23.3,24.04,1671200.0],["2019-04-30",23.87,24.07,22.715,23.1,1576900.0],["2019-05-01",23.34,24.035,22.99,23.02,1297500.0],["2019-05-02",22.99,23.93,22.71,23.9,1540000.0],["2019-05-03",24.02,25.005,23.645,24.89,1657300.0],["2019-05-06",23.76,24.575,23.32,24.35,2138500.0],["2019-05-07",22.88,23.0,21.551,21.97,2902900.0],["2019-05-08",22.08,22.69,21.635,22.03,2195500.0],["2019-05-09",21.28,21.44,20.06,21.25,3060800.0],["2019-05-10",21.03,21.64,20.6,21.44,2265500.0],["2019-05-13",20.59,21.14,20.08,20.51,2240900.0],["2019-05-14",20.61,20.83,20.09,20.68,2385800.0],["2019-05-15",20.33,20.45,19.54,20.4,2750200.0],["2019-05-16",20.2,20.59,17.8,18.04,3647600.0],["2019-05-17",17.79,18.55,17.51,17.97,1965900.0],["2019-05-20",17.55,18.37,17.36,17.61,2333800.0],["2019-05-21",17.61,18.09,17.34,17.78,1650000.0],["2019-05-22",17.54,17.765,16.67,16.8,1359500.0],["2019-05-23",16.45,17.18,16.37,17.15,1817800.0],["2019-05-24",17.23,17.57,16.91,17.36,1014300.0],["2019-05-28",17.46,18.23,17.39,18.09,1423600.0],["2019-05-29",17.79,18.195,17.46,18.07,999800.0],["2019-05-30",18.1,18.99,17.72,17.91,1582600.0],["2019-05-31",17.03,17.52,16.581,17.26,1921500.0],["2019-06-03",17.05,17.85,16.86,17.4,1930100.0],["2019-06-04",17.88,19.26,17.75,18.92,1944600.0],["2019-06-05",18.91,19.61,18.0,19.39,1961900.0],["2019-06-06",19.13,20.02,18.79,19.75,2267100.0],["2019-06-07",19.83,20.68,19.37,20.39,1317800.0],["2019-06-10",20.85,21.68,20.72,20.79,2415400.0],["2019-06-11",21.19,22.37,21.02,21.72,1869400.0],["2019-06-12",21.53,21.55,20.59,20.71,1591700.0],["2019-06-13",20.66,21.23,20.15,21.05,1708100.0],["2019-06-14",20.83,21.03,20.03,20.42,1302000.0],["2019-06-17",20.55,21.08,19.9,20.8,1138700.0],["2019-06-18",21.05,22.0,20.91,21.44,1581100.0],["2019-06-19",21.6,21.67,20.87,21.34,951800.0],["2019-06-20",21.77,22.42,21.68,22.17,1357200.0],["2019-06-21",22.15,22.48,21.8,22.18,1714800.0],["2019-06-24",22.12,22.15,21.39,22.01,1037900.0],["2019-06-25",22.01,22.23,21.71,22.21,1001600.0],["2019-06-26",22.25,23.31,22.25,23.18,1752600.0],["2019-06-27",23.11,23.92,23.1,23.85,1788300.0],["2019-06-28",23.86,24.92,23.85,24.27,13446800.0],["2019-07-01",24.94,25.3,23.69,24.06,2130700.0],["2019-07-02",23.97,24.06,23.13,23.62,2007000.0],["2019-07-03",23.81,24.0,23.19,23.77,1096200.0],["2019-07-05",23.53,23.85,22.95,23.61,806200.0],["2019-07-08",23.43,24.13,22.73,23.03,1629200.0],["2019-07-09",22.77,22.96,22.23,22.52,1350700.0],["2019-07-10",22.73,23.0,21.65,22.78,1912100.0],["2019-07-11",22.78,22.78,21.525,21.58,1974600.0],["2019-07-12",21.61,22.76,21.52,22.09,1492500.0],["2019-07-15",22.09,22.37,21.225,22.03,1128800.0],["2019-07-16",21.61,22.56,21.06,21.93,1901700.0],["2019-07-17",21.61,21.95,21.01,21.6,1441600.0],["2019-07-18",21.5,21.72,20.95,21.63,1206100.0],["2019-07-19",21.65,22.82,21.65,21.98,860600.0],["2019-07-22",22.19,22.73,21.69,21.71,906300.0],["2019-07-23",22.33,23.48,22.0,23.21,2083500.0],["2019-07-24",23.26,24.83,23.09,24.82,1437800.0],["2019-07-25",24.41,24.63,22.935,23.23,1225100.0],["2019-07-26",23.28,23.825,22.98,23.64,1098400.0],["2019-07-29",23.55,23.79,23.2,23.71,769200.0],["2019-07-30",23.16,23.24,22.17,23.06,1403200.0],["2019-07-31",23.25,24.13,22.96,23.75,1474300.0],["2019-08-01",23.87,23.87,21.3,21.31,2020800.0],["2019-08-02",21.01,21.105,19.285,19.97,2845100.0],["2019-08-05",19.18,19.55,18.88,19.3,3223300.0],["2019-08-06",20.69,25.79,20.09,25.45,5180000.0],["2019-08-07",25.36,25.36,23.72,24.36,2597600.0],["2019-08-08",24.49,25.21,23.87,24.44,2079600.0],["2019-08-09",24.31,24.44,23.52,24.14,1256700.0],["2019-08-12",23.79,23.99,23.3,23.7,733800.0],["2019-08-13",23.35,24.73,23.24,24.18,1746100.0],["2019-08-14",23.29,23.71,22.3,22.88,1474400.0],["2019-08-15",22.95,22.975,21.25,21.47,1364000.0],["2019-08-16",21.74,22.86,21.74,22.7,1534900.0],["2019-08-19",23.14,23.28,22.44,22.79,703900.0],["2019-08-20",22.79,22.79,22.045,22.43,896800.0],["2019-08-21",23.01,23.7,22.77,23.04,813200.0],["2019-08-22",23.26,23.42,22.75,22.77,689900.0],["2019-08-23",22.2,22.7,20.644,20.92,1487100.0],["2019-08-26",21.35,21.58,20.725,20.83,1032300.0],["2019-08-27",21.37,21.37,19.7,19.73,1467700.0],["2019-08-28",19.64,20.36,19.41,19.94,1391700.0],["2019-08-29",20.34,20.88,19.7,19.99,1071500.0],["2019-08-30",20.05,20.74,19.96,20.17,540300.0],["2019-09-03",19.95,20.09,18.69,18.91,1664400.0],["2019-09-04",19.41,21.1,19.29,21.05,1052100.0],["2019-09-05",21.74,24.75,21.38,24.38,3114800.0],["2019-09-06",24.31,24.46,23.56,23.92,1989200.0],["2019-09-09",24.51,25.93,23.96,25.3,2394800.0],["2019-09-10",25.17,25.83,24.38,25.65,2029700.0],["2019-09-11",25.94,26.215,24.92,25.9,1455200.0],["2019-09-12",25.0,26.15,24.25,25.33,1272100.0],["2019-09-13",24.91,26.4,24.91,25.07,1285200.0],["2019-09-16",25.07,25.49,24.04,24.7,1201200.0],["2019-09-17",24.19,24.52,23.66,24.21,1272900.0],["2019-09-18",24.03,24.755,23.25,23.57,1010000.0],["2019-09-19",23.69,24.39,23.4,23.42,1108000.0],["2019-09-20",23.4,23.83,22.69,22.75,1784300.0],["2019-09-23",22.11,23.15,21.9,22.86,1041700.0],["2019-09-24",23.32,23.32,21.42,21.79,1438800.0],["2019-09-25",21.92,23.0,21.425,22.76,1065700.0],["2019-09-26",22.64,22.74,21.75,21.8,894200.0],["2019-09-27",21.94,22.97,21.77,22.95,1276500.0],["2019-09-30",23.11,23.75,22.45,22.96,914700.0],["2019-10-01",23.08,23.98,22.08,22.23,855300.0],["2019-10-02",21.74,21.83,20.37,21.09,1112400.0],["2019-10-03",20.93,21.18,20.52,21.09,657300.0],["2019-10-04",20.96,21.222,19.37,19.61,1942900.0],["2019-10-07",19.52,20.37,19.4,19.92,1405600.0],["2019-10-08",19.43,19.91,19.173,19.74,1411800.0],["2019-10-09",20.24,20.46,19.365,20.38,1002600.0],["2019-10-10",20.54,21.37,20.42,20.79,1103400.0],["2019-10-11",21.27,23.18,21.23,23.01,1635500.0],["2019-10-14",22.78,23.28,22.29,23.27,855300.0],["2019-10-15",23.27,24.31,22.907,24.05,1189700.0],["2019-10-16",24.12,24.75,23.7,24.71,1254500.0],["2019-10-17",24.8,25.2,24.07,24.46,1477000.0],["2019-10-18",24.31,24.46,22.71,22.73,1179400.0],["2019-10-21",23.19,23.98,22.96,23.09,706900.0],["2019-10-22",23.0,23.8,22.48,23.7,739800.0],["2019-10-23",23.7,23.78,22.48,22.89,506900.0],["2019-10-24",22.89,23.155,21.49,21.51,802500.0],["2019-10-25",21.3,22.842,21.3,22.67,1272300.0],["2019-10-28",22.94,24.32,22.94,23.75,1332200.0],["2019-10-29",23.51,23.79,22.61,23.08,946200.0],["2019-10-30",22.87,23.23,22.3,22.49,1061000.0],["2019-10-31",22.35,22.64,21.06,21.19,1784200.0],["2019-11-01",21.63,22.39,21.36,22.11,1576400.0],["2019-11-04",22.67,24.166,22.485,23.63,1997400.0],["2019-11-05",23.9,24.87,23.69,23.95,1551600.0],["2019-11-06",23.78,23.83,23.16,23.5,1326400.0],["2019-11-07",24.92,26.19,24.63,24.85,5076400.0],["2019-11-08",24.81,25.12,24.145,24.46,1807300.0],["2019-11-11",24.05,24.48,20.91,21.24,4073600.0],["2019-11-12",21.36,22.49,21.095,22.0,1347100.0],["2019-11-13",21.5,21.75,20.52,21.08,1223700.0],["2019-11-14",21.17,21.39,20.13,20.36,1264600.0],["2019-11-15",20.48,21.13,20.414,20.72,1125100.0],["2019-11-18",20.48,20.78,20.09,20.69,961200.0],["2019-11-19",20.9,21.13,20.35,21.07,821600.0],["2019-11-20",20.63,20.96,19.46,19.84,1578600.0],["2019-11-21",20.32,20.6,19.61,20.22,1229800.0],["2019-11-22",20.49,21.55,20.25,21.46,786400.0],["2019-11-25",21.41,22.2,20.86,22.06,1291800.0],["2019-11-26",22.02,22.54,21.55,21.89,1407600.0],["2019-11-27",21.84,22.57,21.59,22.47,692800.0],["2019-11-29",22.08,22.44,21.74,21.86,710800.0],["2019-12-02",22.02,22.49,21.645,22.49,809800.0],["2019-12-03",21.89,21.94,20.18,20.58,2150300.0],["2019-12-04",20.81,21.98,20.81,20.96,1177300.0],["2019-12-05",21.34,21.53,20.95,21.26,683900.0],["2019-12-06",21.77,23.035,21.66,23.01,1250800.0],["2019-12-09",22.89,23.87,22.82,23.69,1000100.0],["2019-12-10",23.73,23.73,23.08,23.39,813000.0],["2019-12-11",23.76,23.987,23.38,23.7,805600.0],["2019-12-12",23.8,24.71,23.21,24.61,1308200.0],["2019-12-13",24.5,24.68,22.74,22.91,964700.0],["2019-12-16",23.32,23.985,23.212,23.53,812500.0],["2019-12-17",23.68,23.7,22.85,23.51,784800.0],["2019-12-18",23.55,23.91,23.28,23.75,744900.0],["2019-12-19",23.72,23.78,23.01,23.07,623400.0],["2019-12-20",23.25,23.33,20.94,21.0,2292500.0],["2019-12-23",20.9,21.36,20.8,21.15,1312800.0],["2019-12-24",21.19,21.34,20.95,21.08,448600.0],["2019-12-26",21.34,21.45,20.89,21.29,652200.0],["2019-12-27",21.25,21.82,21.21,21.25,674200.0],["2019-12-30",21.25,21.68,21.025,21.19,680000.0],["2019-12-31",21.12,21.73,21.12,21.25,764800.0],["2020-01-02",21.77,22.125,21.39,22.1,1587600.0],["2020-01-03",21.38,21.76,20.61,20.68,1963600.0],["2020-01-06",20.32,20.88,20.12,20.78,996400.0],["2020-01-07",20.68,21.305,20.58,21.19,696900.0],["2020-01-08",21.13,21.18,20.1,20.93,963100.0],["2020-01-09",21.01,21.35,20.475,20.62,902900.0],["2020-01-10",20.71,20.76,20.09,20.47,876300.0],["2020-01-13",20.38,20.87,20.05,20.86,872100.0],["2020-01-14",20.87,21.66,20.54,21.27,960900.0],["2020-01-15",21.17,21.54,20.5,21.39,978200.0],["2020-01-16",21.44,22.23,21.44,21.93,853400.0],["2020-01-17",22.11,22.24,21.45,21.84,1194200.0],["2020-01-21",21.59,21.77,20.57,20.8,754500.0],["2020-01-22",20.8,21.6,20.75,21.59,831600.0],["2020-01-23",21.25,21.49,20.53,21.26,1461800.0],["2020-01-24",21.23,21.32,19.66,20.27,1254200.0],["2020-01-27",19.9,20.035,19.25,19.33,2072300.0],["2020-01-28",19.65,20.12,18.91,18.95,1952900.0],["2020-01-29",19.18,19.99,19.148,19.59,1232100.0],["2020-01-30",19.2,19.4,18.58,19.32,1930300.0],["2020-01-31",23.86,25.85,23.5,25.71,10068900.0],["2020-02-03",25.87,26.62,24.86,26.19,3852600.0],["2020-02-04",26.77,27.81,26.32,27.13,2616300.0],["2020-02-05",27.62,28.28,27.24,28.02,1880500.0],["2020-02-06",27.97,28.25,27.548,27.93,1771300.0],["2020-02-07",27.4,27.59,26.455,26.92,1353300.0],["2020-02-10",26.86,27.49,26.575,27.12,1496300.0],["2020-02-11",27.13,27.89,26.89,27.23,1749200.0],["2020-02-12",28.28,29.275,28.23,28.42,1527200.0],["2020-02-13",27.91,28.261,27.34,27.83,1288200.0],["2020-02-14",27.76,27.98,27.053,27.65,1379200.0],["2020-02-18",27.47,28.515,27.448,27.86,800700.0],["2020-02-19",27.98,28.25,27.48,27.73,887000.0],["2020-02-20",27.44,28.465,27.37,28.24,1278800.0],["2020-02-21",28.08,28.28,26.63,26.97,1042800.0],["2020-02-24",25.97,26.22,24.73,25.55,1539900.0],["2020-02-25",25.56,26.29,24.75,25.29,2316200.0],["2020-02-26",25.93,26.295,25.22,25.27,1816500.0],["2020-02-27",24.5,25.27,23.59,24.0,2022600.0],["2020-02-28",22.94,24.28,22.89,23.93,2155000.0],["2020-03-02",23.89,24.03,22.57,23.53,1554700.0],["2020-03-03",23.48,23.53,21.645,21.81,1648100.0],["2020-03-04",22.24,22.24,21.28,21.92,1368100.0],["2020-03-05",20.86,21.15,19.725,19.95,2298100.0],["2020-03-06",19.46,20.49,19.06,20.16,2261600.0],["2020-03-09",18.8,19.08,16.84,17.01,1892200.0],["2020-03-10",18.06,18.14,16.175,17.11,2377700.0],["2020-03-11",16.54,17.14,15.875,16.45,2124200.0],["2020-03-12",15.55,15.97,13.16,13.24,1919500.0],["2020-03-13",14.2,14.31,12.12,13.95,1732200.0],["2020-03-16",12.0,12.25,9.3,9.54,2422900.0],["2020-03-17",9.63,9.935,8.13,8.5,3177900.0],["2020-03-18",8.02,8.1,5.9,6.53,2572200.0],["2020-03-19",6.49,8.73,6.21,8.5,2877600.0],["2020-03-20",8.8,9.809,8.2,8.61,4312700.0],["2020-03-23",8.67,10.31,8.43,9.52,2339700.0],["2020-03-24",10.02,12.44,9.99,11.57,3483800.0],["2020-03-25",12.07,12.23,10.345,11.45,2441800.0],["2020-03-26",11.75,12.77,11.32,11.62,1651000.0],["2020-03-27",11.02,11.02,9.13,9.17,1885000.0],["2020-03-30",9.16,9.41,8.36,9.35,1698500.0],["2020-03-31",9.3,9.87,8.74,9.07,1828500.0],["2020-04-01",8.52,8.56,7.55,7.56,2349700.0],["2020-04-02",7.63,8.33,7.32,7.65,1855100.0],["2020-04-03",7.48,7.91,7.12,7.35,1510000.0],["2020-04-06",7.99,9.39,7.99,9.35,1804800.0],["2020-04-07",10.27,10.76,9.23,9.31,1556100.0],["2020-04-08",9.72,10.94,9.28,10.84,1633100.0],["2020-04-09",11.58,13.55,11.41,12.49,3164600.0],["2020-04-13",12.29,12.36,10.985,11.26,1618000.0],["2020-04-14",11.35,12.05,11.0,11.17,1420400.0],["2020-04-15",10.24,10.75,10.05,10.51,1588100.0],["2020-04-16",10.42,10.58,9.85,10.33,1139900.0],["2020-04-17",10.95,11.64,10.76,11.19,1107900.0],["2020-04-20",10.53,11.11,10.36,10.75,2081800.0],["2020-04-21",11.44,11.88,10.77,11.56,2121700.0],["2020-04-22",11.84,11.9,10.975,11.26,1396100.0],["2020-04-23",11.66,12.5,11.45,12.16,1506000.0],["2020-04-24",12.5,12.65,12.145,12.36,978300.0],["2020-04-27",12.11,13.47,12.11,13.02,1645600.0],["2020-04-28",13.74,14.14,13.12,13.97,3023600.0],["2020-04-29",14.54,15.875,14.04,15.81,2593300.0],["2020-04-30",15.03,15.85,14.39,14.98,2074000.0],["2020-05-01",14.16,14.49,13.615,14.35,1196800.0],["2020-05-04",13.62,14.95,13.57,14.81,1130600.0],["2020-05-05",15.8,16.64,14.99,15.23,1481500.0],["2020-05-06",15.97,16.17,15.11,15.17,1772300.0],["2020-05-07",15.74,16.01,15.32,15.48,1249500.0],["2020-05-08",16.09,17.88,16.05,17.75,1872500.0],["2020-05-11",17.0,17.44,16.46,17.24,1433800.0],["2020-05-12",17.5,17.91,16.69,16.7,1339800.0],["2020-05-13",16.36,16.67,15.07,15.47,925800.0],["2020-05-14",14.52,15.75,13.93,15.53,1853200.0],["2020-05-15",15.36,16.2,15.06,15.89,1088800.0],["2020-05-18",17.49,18.25,16.885,17.0,1849400.0],["2020-05-19",16.79,17.19,16.29,16.32,877200.0],["2020-05-20",16.76,17.0,16.44,16.68,1210200.0],["2020-05-21",16.8,17.28,16.4,16.81,1102500.0],["2020-05-22",17.04,17.09,16.23,16.84,865500.0],["2020-05-26",18.06,18.63,17.39,17.53,1475500.0],["2020-05-27",18.47,18.79,17.32,18.18,1253500.0],["2020-05-28",18.47,18.5,17.04,17.11,1183400.0],["2020-05-29",16.84,17.44,16.32,17.01,1479400.0],["2020-06-01",17.21,17.95,17.125,17.67,901600.0],["2020-06-02",18.0,18.83,17.59,18.72,1073100.0],["2020-06-03",19.09,19.81,18.91,19.69,1163400.0],["2020-06-04",19.47,20.04,19.13,19.68,1126300.0],["2020-06-05",21.24,22.14,21.025,21.39,1668700.0],["2020-06-08",22.06,22.575,21.56,22.28,1835000.0],["2020-06-09",21.32,21.53,20.68,20.9,1301200.0],["2020-06-10",20.62,20.64,19.51,19.84,1124000.0],["2020-06-11",17.94,18.61,16.73,16.81,2101400.0],["2020-06-12",18.0,18.25,17.265,18.15,1380300.0],["2020-06-15",17.04,18.36,16.61,18.35,1476100.0],["2020-06-16",19.36,19.54,17.86,18.06,1101300.0],["2020-06-17",17.97,18.0,17.02,17.08,1480100.0],["2020-06-18",16.72,17.27,16.6,16.84,1285800.0],["2020-06-19",17.22,18.323,16.85,17.19,1593400.0],["2020-06-22",17.11,17.26,16.45,16.91,762100.0],["2020-06-23",17.44,17.44,16.645,17.07,944400.0],["2020-06-24",16.63,16.9,15.72,15.76,990400.0],["2020-06-25",15.56,16.07,15.19,15.92,1207700.0],["2020-06-26",15.76,15.9,15.09,15.39,1325400.0],["2020-06-29",15.8,16.23,15.28,15.9,1061700.0],["2020-06-30",15.62,16.45,15.55,16.42,1060300.0],["2020-07-01",16.38,16.7,15.68,16.01,1037600.0],["2020-07-02",16.79,17.16,16.24,16.54,882600.0],["2020-07-06",17.09,17.24,16.18,16.98,735600.0],["2020-07-07",16.77,17.61,16.59,17.29,1037200.0],["2020-07-08",17.05,17.482,16.62,16.9,780200.0],["2020-07-09",16.93,17.16,15.88,16.01,881300.0],["2020-07-10",16.09,16.66,15.85,16.57,777800.0],["2020-07-13",16.88,17.41,16.52,16.81,1147800.0],["2020-07-14",16.84,17.92,16.55,17.91,1212200.0],["2020-07-15",18.28,18.57,17.71,18.24,883400.0],["2020-07-16",18.03,18.59,17.72,18.11,1062400.0],["2020-07-17",18.06,18.39,17.58,17.79,762700.0],["2020-07-20",17.7,17.98,17.26,17.38,539700.0],["2020-07-21",17.57,18.06,17.46,17.69,656600.0],["2020-07-22",17.43,18.42,17.43,18.09,579700.0],["2020-07-23",18.05,18.5,17.76,18.13,604300.0],["2020-07-24",17.98,18.09,17.75,17.89,430500.0],["2020-07-27",17.8,18.525,17.59,18.5,454200.0],["2020-07-28",18.48,18.78,18.209,18.24,424700.0],["2020-07-29",18.35,18.52,17.87,18.39,461800.0],["2020-07-30",17.86,17.99,16.98,17.17,601100.0],["2020-07-31",16.9,17.12,16.08,16.64,1040400.0],["2020-08-03",16.76,17.26,16.6,17.12,945800.0],["2020-08-04",17.14,17.76,17.12,17.63,851000.0],["2020-08-05",17.8,18.39,17.79,18.31,1231600.0],["2020-08-06",17.03,17.4,15.29,15.67,3472100.0],["2020-08-07",15.52,15.7,15.0,15.3,1756300.0],["2020-08-10",15.95,16.84,15.57,16.45,1791300.0],["2020-08-11",16.96,17.74,16.94,17.12,1515000.0],["2020-08-12",17.53,18.045,16.97,17.64,1397300.0],["2020-08-13",17.56,18.0,17.27,17.67,838900.0],["2020-08-14",17.56,18.5,17.41,18.24,648800.0],["2020-08-17",18.32,18.69,18.2,18.35,1029600.0],["2020-08-18",18.45,18.465,17.43,17.62,828700.0],["2020-08-19",17.61,17.61,17.12,17.45,606300.0],["2020-08-20",17.15,17.67,16.89,17.48,826900.0],["2020-08-21",17.22,17.645,17.14,17.36,949600.0],["2020-08-24",17.59,18.01,17.17,17.72,758700.0],["2020-08-25",17.92,17.92,17.345,17.58,574000.0],["2020-08-26",17.65,17.78,17.34,17.39,458600.0],["2020-08-27",17.67,17.79,17.34,17.51,606300.0],["2020-08-28",17.68,17.81,17.42,17.74,448700.0],["2020-08-31",17.69,17.695,17.21,17.34,577400.0],["2020-09-01",17.05,17.765,16.76,17.73,521700.0],["2020-09-02",17.77,18.85,17.71,18.68,1018300.0],["2020-09-03",18.81,18.81,17.8,17.92,709400.0],["2020-09-04",18.4,18.51,17.44,17.87,459500.0],["2020-09-08",17.49,18.01,17.31,17.42,786900.0],["2020-09-09",17.65,18.47,17.58,18.24,756900.0],["2020-09-10",18.42,18.96,17.84,17.93,496300.0],["2020-09-11",17.88,18.1,17.61,18.04,451300.0],["2020-09-14",18.26,18.75,18.08,18.64,443700.0],["2020-09-15",18.78,19.19,18.4,18.52,598200.0],["2020-09-16",18.59,18.59,17.51,17.58,915100.0],["2020-09-17",17.25,18.08,16.54,17.7,860000.0],["2020-09-18",17.81,17.81,17.065,17.11,2332100.0],["2020-09-21",17.0,17.0,16.29,16.73,1279000.0],["2020-09-22",16.8,16.93,16.4,16.47,687500.0],["2020-09-23",16.49,17.0,16.43,16.65,1026400.0],["2020-09-24",16.55,16.58,15.9,16.31,992600.0],["2020-09-25",16.09,16.46,15.99,16.07,854900.0],["2020-09-28",16.52,17.73,16.5,17.16,1159400.0],["2020-09-29",17.21,17.29,16.91,17.13,570400.0],["2020-09-30",17.16,17.67,17.04,17.33,672800.0],["2020-10-01",17.58,19.58,17.58,19.41,3457800.0],["2020-10-02",18.8,19.97,18.55,19.76,1271100.0],["2020-10-05",20.0,21.54,20.0,21.33,2247000.0],["2020-10-06",22.0,22.3,20.93,21.06,1393100.0],["2020-10-07",21.44,22.14,21.39,21.88,1102500.0],["2020-10-08",22.3,22.68,21.61,22.11,1163200.0],["2020-10-09",22.32,22.48,21.61,21.71,692000.0],["2020-10-12",21.81,22.125,21.45,21.65,549000.0],["2020-10-13",21.62,21.68,21.0,21.5,558600.0],["2020-10-14",21.66,21.91,20.86,20.87,535100.0],["2020-10-15",20.46,21.51,20.37,21.28,1019200.0],["2020-10-16",21.44,22.04,21.135,21.54,739700.0],["2020-10-19",21.56,21.89,21.1,21.3,508200.0],["2020-10-20",21.55,22.33,21.4,21.89,1012300.0],["2020-10-21",22.03,23.05,22.03,22.75,1095500.0],["2020-10-22",23.25,23.81,22.47,23.58,1224100.0],["2020-10-23",23.93,25.22,23.889,24.1,2431700.0],["2020-10-26",23.62,23.77,21.66,22.81,926400.0],["2020-10-27",22.24,22.92,21.9,22.75,1087000.0],["2020-10-28",22.27,22.81,21.161,22.3,1836500.0],["2020-10-29",22.09,22.77,21.65,22.24,814000.0],["2020-10-30",22.1,22.36,20.96,21.22,1235000.0],["2020-11-02",21.48,22.09,21.34,21.63,818800.0],["2020-11-03",22.12,23.37,21.95,23.2,1156500.0],["2020-11-04",22.73,23.6,22.3,23.1,730300.0],["2020-11-05",23.39,24.87,23.315,24.66,876300.0],["2020-11-06",24.81,25.26,24.32,25.03,831200.0],["2020-11-09",27.16,28.84,26.405,26.55,1560100.0],["2020-11-10",27.97,28.49,26.62,27.73,1880300.0],["2020-11-11",28.15,28.3,26.85,27.3,976700.0],["2020-11-12",26.85,27.0,26.23,26.68,1070300.0],["2020-11-13",27.03,27.63,26.91,27.08,1055700.0],["2020-11-16",28.0,29.08,27.63,29.05,711400.0],["2020-11-17",27.51,28.49,27.21,28.0,1351700.0],["2020-11-18",28.24,28.765,27.87,27.91,1122100.0],["2020-11-19",27.62,28.43,27.39,27.84,658600.0],["2020-11-20",27.68,27.97,27.28,27.44,693300.0],["2020-11-23",27.73,29.72,27.73,29.57,781700.0],["2020-11-24",30.11,32.97,30.105,32.19,1712600.0],["2020-11-25",31.62,31.7,30.2,30.8,998800.0],["2020-11-27",30.52,31.98,30.23,31.98,807200.0],["2020-11-30",32.06,33.05,30.68,31.29,1946300.0],["2020-12-01",32.99,33.74,31.91,33.12,2044800.0],["2020-12-02",32.59,33.02,32.26,32.73,1334900.0],["2020-12-03",32.76,35.03,32.66,34.59,1463600.0],["2020-12-04",34.76,36.28,34.58,36.15,1431100.0],["2020-12-07",35.97,36.45,35.33,36.42,828700.0],["2020-12-08",35.96,37.26,35.96,37.02,911900.0],["2020-12-09",37.48,37.88,36.83,37.35,942300.0],["2020-12-10",36.58,37.0,35.47,36.99,668000.0],["2020-12-11",36.36,36.85,35.19,35.28,681400.0],["2020-12-14",36.18,36.18,34.79,34.93,486000.0],["2020-12-15",35.47,36.44,35.03,36.36,544600.0],["2020-12-16",37.16,37.38,35.65,35.87,839800.0],["2020-12-17",36.4,36.51,35.57,35.92,670800.0],["2020-12-18",35.58,36.21,35.06,35.63,2024800.0],["2020-12-21",34.23,34.97,33.67,34.77,706100.0],["2020-12-22",35.0,35.27,34.26,34.73,710300.0],["2020-12-23",35.12,35.69,34.83,35.0,449800.0],["2020-12-24",35.0,35.05,34.08,34.58,188500.0],["2020-12-28",35.33,35.49,34.05,34.49,531800.0],["2020-12-29",34.59,34.59,33.28,34.22,375000.0],["2020-12-30",34.2,35.28,34.2,35.19,260800.0],["2020-12-31",35.27,35.5,34.45,34.77,582800.0],["2021-01-04",35.12,35.27,33.19,33.73,889900.0],["2021-01-05",33.72,35.255,33.451,34.94,738500.0],["2021-01-06",35.65,37.47,35.49,36.68,812600.0],["2021-01-07",37.5,38.26,36.45,37.1,877800.0],["2021-01-08",37.47,38.05,36.58,37.19,858800.0],["2021-01-11",36.23,37.09,36.0,36.67,558500.0],["2021-01-12",36.76,37.69,36.52,37.21,837200.0],["2021-01-13",37.4,37.49,35.71,36.45,916000.0],["2021-01-14",37.01,37.43,36.34,36.5,453600.0],["2021-01-15",35.64,36.12,34.3,35.11,951500.0],["2021-01-19",35.48,35.92,33.93,34.87,1072000.0],["2021-01-20",35.56,36.41,35.0,35.89,1080800.0],["2021-01-21",36.01,36.37,34.93,35.25,582000.0],["2021-01-22",35.56,35.66,34.41,35.36,894100.0],["2021-01-25",34.93,35.23,33.02,33.75,693600.0],["2021-01-26",34.14,34.33,32.65,32.77,661200.0],["2021-01-27",31.34,32.18,30.47,31.31,1181200.0],["2021-01-28",31.76,33.3,31.62,32.91,841600.0],["2021-01-29",32.67,32.92,31.88,32.29,1059200.0],["2021-02-01",32.74,33.94,31.94,33.79,938000.0],["2021-02-02",34.39,35.32,33.92,34.65,830700.0],["2021-02-03",34.83,35.89,34.805,35.71,764600.0],["2021-02-04",35.8,36.22,34.74,35.14,1092800.0],["2021-02-05",36.45,37.73,35.39,36.93,1288900.0],["2021-02-08",37.0,37.34,35.96,37.31,1037600.0],["2021-02-09",37.0,37.32,36.5,36.77,697500.0],["2021-02-10",37.47,37.52,36.65,36.99,1476100.0],["2021-02-11",37.19,37.2,36.18,36.92,767100.0],["2021-02-12",36.29,37.09,36.05,37.0,984000.0],["2021-02-16",37.47,37.66,36.92,36.96,1060400.0],["2021-02-17",36.26,36.98,35.55,36.44,443600.0],["2021-02-18",36.08,36.36,35.09,35.35,801600.0],["2021-02-19",35.91,37.07,35.79,36.87,894800.0],["2021-02-22",36.46,38.0,36.2,37.18,1539800.0],["2021-02-23",36.31,36.96,34.47,36.56,708300.0],["2021-02-24",36.67,40.14,36.57,39.92,1739400.0],["2021-02-25",39.97,40.45,36.75,36.98,1064400.0],["2021-02-26",36.98,37.7,35.6,37.08,729700.0],["2021-03-01",38.11,38.41,37.23,37.41,890400.0],["2021-03-02",37.21,38.1,36.75,37.17,816500.0],["2021-03-03",37.55,38.23,36.06,36.13,911900.0],["2021-03-04",35.65,37.22,34.08,35.3,1242400.0],["2021-03-05",36.2,37.92,34.9,37.89,971200.0],["2021-03-08",38.32,38.78,37.43,38.29,541800.0],["2021-03-09",38.95,39.17,38.13,38.76,826100.0],["2021-03-10",39.27,40.15,38.99,39.72,808500.0],["2021-03-11",40.36,41.25,39.75,40.32,821300.0],["2021-03-12",44.25,47.98,44.25,47.47,2604000.0],["2021-03-15",48.65,48.65,46.67,47.2,1350300.0],["2021-03-16",46.94,46.94,45.33,46.09,890300.0],["2021-03-17",45.93,48.03,45.59,48.0,781600.0],["2021-03-18",46.38,47.6,43.81,44.14,1141500.0],["2021-03-19",44.18,44.18,42.13,42.64,2202300.0],["2021-03-22",42.39,42.64,40.35,40.89,1038800.0],["2021-03-23",39.01,40.69,38.1,38.63,1529800.0],["2021-03-24",39.34,40.05,36.9,36.98,1606100.0],["2021-03-25",36.27,39.51,35.783,39.05,1629600.0],["2021-03-26",40.39,41.93,39.96,41.83,1371800.0],["2021-03-29",41.57,41.88,40.32,40.76,910300.0],["2021-03-30",40.91,44.05,40.46,44.05,1298400.0],["2021-03-31",44.22,45.19,43.975,44.2,1244300.0],["2021-04-01",45.06,45.27,42.92,43.1,653600.0],["2021-04-05",43.86,44.03,42.965,43.34,530900.0],["2021-04-06",43.06,44.23,42.9,43.12,573300.0],["2021-04-07",42.77,43.11,41.72,42.05,606000.0],["2021-04-08",41.78,42.56,40.9,42.13,542400.0],["2021-04-09",42.18,43.52,42.0,43.33,581100.0],["2021-04-12",43.64,44.33,42.695,44.15,540400.0],["2021-04-13",44.15,44.475,42.55,43.88,779200.0],["2021-04-14",44.21,45.52,44.045,44.65,794100.0],["2021-04-15",45.01,45.55,43.73,45.3,460200.0],["2021-04-16",45.98,46.32,45.03,45.3,999600.0],["2021-04-19",44.68,45.185,43.87,44.76,1111800.0],["2021-04-20",44.64,44.82,43.2,43.91,1318800.0],["2021-04-21",44.0,45.67,43.03,45.6,738300.0],["2021-04-22",45.87,46.37,45.36,45.76,907000.0],["2021-04-23",46.13,48.84,45.5,48.6,1271600.0],["2021-04-26",49.1,49.14,48.34,48.75,737400.0],["2021-04-27",48.64,49.8,48.32,49.64,715400.0],["2021-04-28",49.5,50.27,49.1,50.15,728500.0],["2021-04-29",50.69,50.98,47.16,47.21,1268800.0],["2021-04-30",46.5,46.69,45.94,46.34,897200.0],["2021-05-03",47.05,47.52,46.31,47.34,621900.0],["2021-05-04",46.63,46.63,45.15,45.71,984700.0],["2021-05-05",46.33,47.53,45.86,47.0,791600.0],["2021-05-06",46.26,48.33,45.07,48.29,773300.0],["2021-05-07",48.15,49.78,47.43,49.29,734800.0],["2021-05-10",49.11,49.725,48.4,48.46,726600.0],["2021-05-11",47.05,48.9,46.924,48.45,755400.0],["2021-05-12",47.35,48.21,45.71,45.88,519000.0],["2021-05-13",45.71,47.92,45.71,47.44,638300.0],["2021-05-14",48.07,48.79,47.08,48.61,452000.0],["2021-05-17",48.4,49.38,47.47,49.24,353200.0],["2021-05-18",49.45,49.84,48.02,48.04,473800.0],["2021-05-19",46.65,47.37,45.313,47.28,560700.0],["2021-05-20",47.39,47.91,45.79,46.18,524100.0],["2021-05-21",47.22,48.84,46.69,48.51,808400.0],["2021-05-24",48.96,48.96,47.02,47.65,478300.0],["2021-05-25",47.87,48.38,46.44,46.68,531500.0],["2021-05-26",46.72,47.85,46.41,47.7,586200.0],["2021-05-27",48.71,50.0,48.2,49.87,988900.0],["2021-05-28",50.0,50.38,48.3,50.06,591900.0],["2021-06-01",50.79,52.75,49.85,52.5,915300.0],["2021-06-02",52.7,52.7,50.3,50.62,591600.0],["2021-06-03",50.4,53.15,49.75,52.93,839400.0],["2021-06-04",53.0,53.165,51.73,52.66,393100.0],["2021-06-07",52.79,52.79,50.57,50.76,578500.0],["2021-06-08",50.28,50.985,49.305,49.85,681500.0],["2021-06-09",49.9,50.4,48.02,48.76,765800.0],["2021-06-10",49.22,49.74,47.37,47.42,555000.0],["2021-06-11",48.0,49.11,47.85,49.11,358900.0],["2021-06-14",48.92,49.043,47.41,47.65,367200.0],["2021-06-15",47.72,48.66,47.31,48.6,478700.0],["2021-06-16",48.21,48.27,46.35,46.37,831400.0],["2021-06-17",46.29,46.29,42.94,43.82,1108000.0],["2021-06-18",42.57,42.81,40.845,41.04,1709400.0],["2021-06-21",42.02,43.518,41.715,43.16,1172700.0],["2021-06-22",42.96,44.31,42.365,44.31,731100.0],["2021-06-23",44.63,45.06,44.09,44.61,676700.0],["2021-06-24",45.37,45.58,44.81,45.26,652200.0],["2021-06-25",45.51,46.15,44.53,44.92,1865900.0],["2021-06-28",44.74,44.75,43.42,44.12,595800.0],["2021-06-29",44.56,45.3,43.58,44.25,593900.0],["2021-06-30",43.82,45.21,43.78,45.2,937200.0],["2021-07-01",45.73,46.0,45.01,45.16,491700.0],["2021-07-02",44.86,45.12,44.07,44.68,363900.0],["2021-07-06",44.23,44.23,42.25,42.69,619100.0],["2021-07-07",42.5,42.98,40.91,41.3,1311700.0],["2021-07-08",39.83,42.34,39.6,41.43,885700.0],["2021-07-09",42.96,43.35,42.325,42.43,732400.0],["2021-07-12",42.01,42.67,41.533,42.47,447700.0],["2021-07-13",41.88,42.05,41.02,41.09,562800.0],["2021-07-14",41.41,41.7,40.41,40.52,563000.0],["2021-07-15",39.74,40.7,38.95,39.29,915600.0],["2021-07-16",39.41,39.55,38.326,38.57,1123200.0],["2021-07-19",37.2,38.2,36.705,37.08,1144900.0],["2021-07-20",37.33,40.51,37.085,40.38,1357300.0],["2021-07-21",41.12,42.41,41.08,41.24,788000.0],["2021-07-22",40.79,40.95,39.31,40.04,803700.0],["2021-07-23",40.59,40.95,39.95,40.2,601000.0],["2021-07-26",40.67,40.94,39.38,40.37,858500.0],["2021-07-27",39.78,39.88,38.48,38.97,601100.0],["2021-07-28",39.41,40.49,38.68,39.93,487800.0],["2021-07-29",40.92,42.64,40.665,42.04,522200.0],["2021-07-30",41.54,43.12,41.54,42.13,402200.0],["2021-08-02",42.42,43.15,41.1,41.33,370200.0],["2021-08-03",41.0,41.472,40.205,41.28,574400.0],["2021-08-04",40.6,40.84,39.32,39.8,908000.0],["2021-08-05",36.75,39.0,34.56,37.07,1842900.0],["2021-08-06",37.05,39.31,36.61,38.6,1430700.0],["2021-08-09",37.86,39.49,37.47,39.22,1083100.0],["2021-08-10",39.36,40.72,38.96,40.66,818600.0],["2021-08-11",40.28,40.75,39.52,40.73,780500.0],["2021-08-12",41.01,41.37,40.68,41.26,1041800.0],["2021-08-13",41.28,41.94,40.7,41.66,793500.0],["2021-08-16",40.93,41.19,40.16,41.05,779600.0],["2021-08-17",40.11,40.42,38.89,39.8,1677500.0],["2021-08-18",39.87,40.22,39.27,39.52,733900.0],["2021-08-19",38.53,38.53,37.0,38.0,1490100.0],["2021-08-20",37.63,37.706,36.75,37.65,872500.0],["2021-08-23",38.03,38.58,37.46,38.37,549500.0],["2021-08-24",38.9,40.94,38.62,40.71,1138200.0],["2021-08-25",40.51,41.545,40.43,41.15,1181000.0],["2021-08-26",40.96,41.0,39.93,40.13,1313500.0],["2021-08-27",40.3,42.415,40.03,41.92,851000.0],["2021-08-30",42.11,42.16,40.09,40.15,413000.0],["2021-08-31",39.97,40.205,39.18,39.34,983100.0],["2021-09-01",39.15,39.266,37.7,38.19,817200.0],["2021-09-02",38.18,38.36,37.5,37.7,739300.0],["2021-09-03",37.76,38.04,37.265,37.52,366800.0],["2021-09-07",37.13,37.95,37.13,37.79,601200.0],["2021-09-08",37.44,37.51,34.55,35.2,1578100.0],["2021-09-09",34.78,35.93,34.62,35.54,766500.0],["2021-09-10",36.04,37.37,35.7,36.84,846800.0],["2021-09-13",37.57,38.92,37.415,38.2,988000.0],["2021-09-14",38.39,38.94,37.58,37.82,669400.0],["2021-09-15",37.78,40.1,37.725,40.0,910400.0],["2021-09-16",39.16,39.47,37.71,38.22,836300.0],["2021-09-17",38.5,38.63,36.916,37.61,1926600.0],["2021-09-20",35.75,36.665,34.86,35.56,919000.0],["2021-09-21",35.93,36.13,34.725,35.59,558200.0],["2021-09-22",36.49,37.7,36.3,36.95,609100.0],["2021-09-23",37.74,40.97,37.74,40.14,1094400.0],["2021-09-24",39.96,41.19,39.69,40.72,690500.0],["2021-09-27",40.89,43.44,40.89,42.77,1302900.0],["2021-09-28",43.35,43.605,41.65,42.51,1393700.0],["2021-09-29",42.99,43.0,41.47,42.66,612700.0],["2021-09-30",42.82,42.86,41.45,41.45,678600.0],["2021-10-01",41.85,42.39,40.44,41.98,882800.0],["2021-10-04",42.45,42.94,41.485,42.0,676900.0],["2021-10-05",41.84,42.835,41.42,42.5,462300.0],["2021-10-06",41.45,42.2,39.81,40.32,747500.0],["2021-10-07",41.24,43.65,40.8,42.59,823700.0],["2021-10-08",42.9,44.69,42.57,44.32,777000.0],["2021-10-11",44.03,45.12,43.46,44.2,771900.0],["2021-10-12",44.14,44.65,43.296,44.41,921700.0],["2021-10-13",44.03,44.518,43.74,43.89,495700.0],["2021-10-14",44.5,45.33,44.0,45.32,448600.0],["2021-10-15",46.78,47.15,45.74,45.97,1410300.0],["2021-10-18",45.4,46.24,43.55,43.67,797800.0],["2021-10-19",44.0,44.39,43.41,43.75,422300.0],["2021-10-20",42.43,44.76,42.14,44.33,1216000.0],["2021-10-21",44.34,45.24,44.05,44.16,619300.0],["2021-10-22",44.2,44.88,42.62,42.91,586100.0],["2021-10-25",43.18,43.749,42.54,43.31,559800.0],["2021-10-26",43.44,43.44,40.48,40.61,1394600.0],["2021-10-27",40.15,41.51,39.63,40.88,744400.0],["2021-10-28",41.33,41.833,41.14,41.51,596400.0],["2021-10-29",41.5,42.045,40.9,41.62,733200.0],["2021-11-01",42.04,43.98,41.7,43.57,645300.0],["2021-11-02",43.58,44.63,42.71,44.4,494600.0],["2021-11-03",44.05,46.17,44.05,45.67,614500.0],["2021-11-04",46.25,46.98,44.935,45.36,454300.0],["2021-11-05",46.34,46.75,45.68,46.08,655600.0],["2021-11-08",46.52,46.63,44.9,45.13,753100.0],["2021-11-09",45.47,46.11,44.2,44.35,1265800.0],["2021-11-10",42.13,44.48,40.57,44.37,2243200.0],["2021-11-11",44.13,44.95,43.5,44.42,686600.0],["2021-11-12",44.64,47.36,44.33,47.22,938700.0],["2021-11-15",47.43,47.93,45.52,46.44,898200.0],["2021-11-16",46.5,47.63,45.47,47.54,1371100.0],["2021-11-17",47.02,47.3,46.33,46.35,552200.0],["2021-11-18",46.64,46.88,45.6,46.79,731700.0],["2021-11-19",46.24,47.45,45.92,46.1,1230400.0],["2021-11-22",46.34,47.74,45.79,47.15,851200.0],["2021-11-23",46.85,48.98,46.85,48.72,1443100.0],["2021-11-24",48.3,48.5,47.18,48.01,767500.0],["2021-11-26",45.36,45.43,42.67,45.01,1119300.0],["2021-11-29",45.34,46.22,44.435,45.33,974400.0],["2021-11-30",44.73,45.14,42.27,42.45,1825000.0],["2021-12-01",44.48,45.02,43.03,43.37,1378300.0],["2021-12-02",44.14,45.07,43.19,44.54,680100.0],["2021-12-03",44.4,45.34,43.38,44.2,645700.0],["2021-12-06",45.31,45.83,43.68,45.25,568200.0],["2021-12-07",46.15,47.01,46.003,46.27,682200.0],["2021-12-08",46.68,47.09,45.99,46.79,862400.0],["2021-12-09",45.94,47.17,45.515,46.75,824900.0],["2021-12-10",47.5,47.92,46.415,47.36,887600.0],["2021-12-13",47.0,47.44,45.45,45.74,1455800.0],["2021-12-14",45.22,46.04,44.82,45.34,572200.0],["2021-12-15",45.34,45.959,43.86,45.89,825400.0],["2021-12-16",45.54,47.21,43.68,43.68,1143900.0],["2021-12-17",43.22,45.13,42.19,44.44,1465200.0],["2021-12-20",43.44,43.52,41.57,42.57,675200.0],["2021-12-21",43.53,44.38,42.98,44.03,575700.0],["2021-12-22",44.08,45.695,44.015,45.55,520000.0],["2021-12-23",45.45,47.215,45.09,46.87,416700.0],["2021-12-27",46.84,47.57,45.89,47.56,416900.0],["2021-12-28",47.38,48.03,47.1,47.35,279700.0],["2021-12-29",47.5,47.955,47.05,47.27,303700.0],["2021-12-30",47.34,47.97,47.16,47.19,350900.0],["2021-12-31",47.0,48.3,46.96,47.88,293600.0],["2022-01-03",48.53,49.75,48.25,48.43,1024600.0],["2022-01-04",49.22,50.596,49.21,49.61,773200.0],["2022-01-05",49.79,50.63,48.35,48.36,910000.0],["2022-01-06",48.44,49.79,47.3,49.7,731800.0],["2022-01-07",50.0,50.73,48.17,48.28,515800.0],["2022-01-10",47.75,48.2,46.57,48.18,586300.0],["2022-01-11",48.13,50.0,47.41,49.56,585000.0],["2022-01-12",49.5,50.38,47.82,48.36,588300.0],["2022-01-13",49.41,50.96,48.98,49.59,956700.0],["2022-01-14",48.75,50.6,48.53,50.35,594000.0],["2022-01-18",49.47,49.73,48.21,48.83,698500.0],["2022-01-19",49.3,49.45,46.4,46.4,927100.0],["2022-01-20",46.4,46.97,43.95,43.99,1231300.0],["2022-01-21",43.67,45.5,43.29,43.58,878800.0],["2022-01-24",42.1,44.7,40.99,44.5,813300.0],["2022-01-25",43.33,45.18,41.96,44.13,905500.0],["2022-01-26",44.66,45.72,42.55,43.36,904100.0],["2022-01-27",43.89,44.66,41.21,41.73,1144500.0],["2022-01-28",41.18,41.565,38.91,40.22,1921900.0],["2022-01-31",39.63,42.03,39.495,41.97,1731000.0],["2022-02-01",42.33,43.33,41.31,43.0,1468500.0],["2022-02-02",42.65,43.98,42.48,43.52,918100.0],["2022-02-03",43.02,44.2,42.535,42.78,1095400.0],["2022-02-04",42.0,44.68,40.56,44.36,1909100.0],["2022-02-07",44.54,46.175,44.35,45.54,1137700.0],["2022-02-08",45.95,48.175,45.53,48.01,1199900.0],["2022-02-09",48.42,48.95,47.58,47.9,904500.0],["2022-02-10",47.04,49.175,46.67,46.94,1153200.0],["2022-02-11",47.18,47.18,44.19,45.0,2042200.0],["2022-02-14",45.1,45.93,44.63,45.39,1399900.0],["2022-02-15",46.5,50.21,46.305,49.76,1475800.0],["2022-02-16",49.29,50.2,49.07,50.05,988100.0],["2022-02-17",49.44,50.225,48.52,48.79,538000.0],["2022-02-18",48.59,49.135,47.875,48.14,711500.0],["2022-02-22",47.7,48.58,46.03,46.16,671900.0],["2022-02-23",46.99,47.46,45.89,46.25,1072000.0],["2022-02-24",43.97,45.63,43.3,45.07,1631700.0],["2022-02-25",45.41,46.77,44.71,46.3,946000.0],["2022-02-28",45.02,45.9,43.89,44.75,1227500.0],["2022-03-01",44.29,44.29,38.54,38.77,3213700.0],["2022-03-02",39.38,42.73,39.2,42.67,1629000.0],["2022-03-03",42.27,42.27,38.44,38.75,1300800.0],["2022-03-04",38.0,38.0,35.03,35.56,1502100.0],["2022-03-07",35.43,35.72,30.995,31.2,1848700.0],["2022-03-08",31.72,34.34,30.53,32.0,2166100.0],["2022-03-09",34.06,35.92,33.73,35.69,2201000.0],["2022-03-10",33.85,35.17,33.48,35.08,830400.0],["2022-03-11",35.37,35.485,33.93,34.7,734100.0],["2022-03-14",35.22,35.84,33.71,33.9,1151900.0],["2022-03-15",34.43,35.36,33.8,34.8,860100.0],["2022-03-16",35.98,38.1,35.77,37.82,1257800.0],["2022-03-17",36.25,37.98,36.01,37.94,471400.0],["2022-03-18",37.69,38.36,37.25,38.08,991000.0],["2022-03-21",37.87,38.33,36.89,37.65,1141300.0],["2022-03-22",38.22,38.65,37.75,38.14,563500.0],["2022-03-23",37.19,38.5,36.62,36.85,905700.0],["2022-03-24",36.78,37.22,36.235,37.17,511300.0],["2022-03-25",36.95,37.99,36.26,37.6,1097700.0],["2022-03-28",37.86,38.26,37.35,38.23,741600.0],["2022-03-29",40.0,41.75,39.705,41.52,804900.0],["2022-03-30",40.82,41.6,40.605,40.78,1377600.0],["2022-03-31",40.36,40.98,40.0,40.77,1306700.0],["2022-04-01",41.07,41.26,38.66,39.28,1052200.0],["2022-04-04",39.0,39.87,38.92,39.54,736300.0],["2022-04-05",38.69,38.96,35.99,36.13,1267900.0],["2022-04-06",36.19,36.52,34.03,34.13,990800.0],["2022-04-07",33.49,33.92,31.99,33.12,1486700.0],["2022-04-08",32.98,33.955,32.19,33.03,1011000.0],["2022-04-11",32.53,34.99,32.2,34.17,1141400.0],["2022-04-12",34.64,35.6,33.71,33.97,1007700.0],["2022-04-13",34.1,34.43,33.76,33.96,623400.0],["2022-04-14",34.09,34.48,33.34,33.4,657700.0],["2022-04-18",32.92,34.22,32.85,34.03,857800.0],["2022-04-19",34.24,36.36,34.175,35.91,645300.0],["2022-04-20",36.37,37.61,36.37,36.74,735400.0],["2022-04-21",37.53,37.93,36.02,36.24,671100.0],["2022-04-22",35.15,35.86,33.57,33.85,898100.0],["2022-04-25",33.51,34.67,32.72,34.5,817300.0],["2022-04-26",33.75,33.83,32.48,32.56,736800.0],["2022-04-27",32.61,34.05,32.19,33.25,707200.0],["2022-04-28",34.15,35.15,33.13,34.97,612200.0],["2022-04-29",34.76,35.2,33.93,34.14,1033700.0],["2022-05-02",33.93,34.94,33.15,34.9,900700.0],["2022-05-03",34.88,35.73,33.976,35.61,902300.0],["2022-05-04",35.5,36.81,34.555,36.67,926300.0],["2022-05-05",35.34,36.51,33.66,34.38,1259800.0],["2022-05-06",33.92,34.32,33.1,33.63,897000.0],["2022-05-09",32.81,33.47,30.82,31.01,1119000.0],["2022-05-10",31.72,31.91,30.07,31.46,1113700.0],["2022-05-11",31.8,32.94,30.48,30.53,993600.0],["2022-05-12",30.11,30.89,28.48,29.22,1491600.0],["2022-05-13",29.67,31.8,29.67,31.77,1118600.0],["2022-05-16",31.56,31.635,30.25,30.5,1106900.0],["2022-05-17",31.63,32.67,31.44,32.55,899500.0],["2022-05-18",32.06,33.03,31.37,31.49,1136000.0],["2022-05-19",31.29,32.72,31.17,32.19,1314100.0],["2022-05-20",33.32,33.32,30.32,31.51,994900.0],["2022-05-23",32.15,32.825,31.46,31.81,1036800.0],["2022-05-24",31.11,31.41,30.0,30.44,724300.0],["2022-05-25",30.27,32.38,30.09,31.9,948300.0],["2022-05-26",32.4,34.455,32.01,33.69,817800.0],["2022-05-27",34.16,34.8,34.1,34.47,722000.0],["2022-05-31",34.41,35.76,33.813,35.39,960300.0],["2022-06-01",35.65,36.41,35.08,36.06,1322100.0],["2022-06-02",36.29,37.82,35.89,37.78,1843000.0],["2022-06-03",36.86,36.99,35.96,36.24,456700.0],["2022-06-06",37.06,37.73,36.76,37.4,1088600.0],["2022-06-07",36.79,38.26,36.48,38.13,869300.0],["2022-06-08",37.76,38.21,37.36,38.01,746300.0],["2022-06-09",37.62,38.6,37.22,37.27,849500.0],["2022-06-10",36.01,36.84,34.1,34.38,949300.0],["2022-06-13",32.74,33.19,30.72,30.84,853400.0],["2022-06-14",31.15,31.85,30.56,31.68,869600.0],["2022-06-15",32.49,33.28,31.805,32.39,1024600.0],["2022-06-16",30.89,31.04,27.95,28.5,1010800.0],["2022-06-17",29.0,29.67,28.12,29.15,1303200.0],["2022-06-21",30.67,31.08,29.63,30.85,970500.0],["2022-06-22",30.2,32.26,30.01,31.72,861300.0],["2022-06-23",31.72,32.5,30.81,31.24,1801500.0],["2022-06-24",31.43,33.31,31.43,33.17,1546400.0],["2022-06-27",33.36,33.62,32.63,32.89,563500.0],["2022-06-28",33.29,34.14,32.37,32.38,545000.0],["2022-06-29",32.02,32.2,31.02,31.61,667500.0],["2022-06-30",30.42,30.485,28.87,29.63,970100.0],["2022-07-01",29.45,30.85,29.11,30.02,634800.0],["2022-07-05",28.51,29.44,27.83,29.43,1028300.0],["2022-07-06",29.19,29.63,27.15,27.61,1278900.0],["2022-07-07",28.38,29.8,28.235,29.45,975700.0],["2022-07-08",29.67,30.53,29.312,30.04,666500.0],["2022-07-11",29.53,30.06,28.24,28.27,1091900.0],["2022-07-12",28.45,30.65,28.4,30.25,932400.0],["2022-07-13",29.22,29.68,28.8,29.26,582700.0],["2022-07-14",27.86,28.32,27.37,27.93,958500.0],["2022-07-15",28.6,28.83,27.555,28.54,846900.0],["2022-07-18",29.47,30.01,28.5,28.69,690100.0],["2022-07-19",29.59,31.12,29.48,30.7,1109000.0],["2022-07-20",30.49,31.275,30.14,30.78,1945400.0],["2022-07-21",30.8,31.18,30.33,31.0,1046000.0],["2022-07-22",31.12,31.15,30.2,30.42,1268300.0],["2022-07-25",31.08,31.5,30.2,31.32,963000.0],["2022-07-26",30.91,31.21,30.13,30.56,773200.0],["2022-07-27",30.98,32.02,30.55,31.77,390500.0],["2022-07-28",32.27,33.08,31.62,33.0,561800.0],["2022-07-29",33.16,33.87,32.71,33.78,542900.0],["2022-08-01",33.44,34.135,33.2,33.69,878600.0],["2022-08-02",33.34,34.99,33.29,34.03,809500.0],["2022-08-03",34.26,35.33,34.03,35.2,602700.0],["2022-08-04",34.99,34.99,33.315,33.44,703800.0],["2022-08-05",32.86,33.42,31.32,33.05,1389900.0],["2022-08-08",34.23,35.435,34.23,34.39,726300.0],["2022-08-09",34.0,34.85,33.7,34.45,1102000.0],["2022-08-10",35.71,36.68,35.4,35.76,951700.0],["2022-08-11",36.57,37.59,36.3,37.21,948100.0],["2022-08-12",37.54,38.59,37.01,38.55,744800.0],["2022-08-15",37.67,38.76,37.67,38.58,893800.0],["2022-08-16",38.46,39.44,38.4,38.67,923900.0],["2022-08-17",37.6,37.6,36.21,37.24,1138500.0],["2022-08-18",37.29,37.75,37.12,37.56,496700.0],["2022-08-19",37.04,37.04,35.29,35.51,997200.0],["2022-08-22",34.04,34.56,33.1,33.2,687700.0],["2022-08-23",33.21,34.22,33.21,33.67,404300.0],["2022-08-24",33.49,34.27,33.25,33.73,363800.0],["2022-08-25",33.7,35.2,33.7,35.18,311400.0],["2022-08-26",35.04,35.37,33.61,33.7,471500.0],["2022-08-29",33.22,33.86,33.22,33.39,649600.0],["2022-08-30",33.83,34.205,32.73,33.3,761100.0],["2022-08-31",33.64,33.64,32.92,33.2,684700.0],["2022-09-01",32.51,32.83,31.75,32.82,641600.0],["2022-09-02",33.55,33.55,32.11,32.4,816600.0],["2022-09-06",32.36,32.4,31.59,31.71,811900.0],["2022-09-07",31.4,32.79,31.4,32.64,445900.0],["2022-09-08",31.97,32.83,31.62,32.82,388000.0],["2022-09-09",33.01,34.22,32.75,34.2,490100.0],["2022-09-12",34.74,35.8,34.56,34.97,605400.0],["2022-09-13",33.29,34.33,33.29,33.45,638500.0],["2022-09-14",33.54,33.75,32.37,33.07,527300.0],["2022-09-15",32.61,34.05,32.48,32.81,687400.0],["2022-09-16",32.11,32.36,31.47,32.04,1222600.0],["2022-09-19",31.39,33.38,31.39,33.23,444500.0],["2022-09-20",32.61,32.71,31.93,32.51,737400.0],["2022-09-21",32.69,32.82,31.2,31.2,584200.0],["2022-09-22",31.14,31.46,30.425,30.72,581500.0],["2022-09-23",29.74,30.11,28.5,29.08,975700.0],["2022-09-26",28.99,30.13,28.91,29.28,585000.0],["2022-09-27",29.99,30.78,29.34,30.0,667000.0],["2022-09-28",30.09,31.52,29.79,31.22,709100.0],["2022-09-29",29.97,30.18,28.061,28.81,1009300.0],["2022-09-30",28.79,29.4,27.74,27.75,749500.0],["2022-10-03",28.39,29.38,27.75,28.91,818400.0],["2022-10-04",30.11,31.59,29.97,31.55,740100.0],["2022-10-05",30.59,31.51,30.263,31.41,681700.0],["2022-10-06",31.24,32.03,30.92,31.1,943900.0],["2022-10-07",30.4,30.69,29.45,29.61,860400.0],["2022-10-10",29.2,29.55,28.34,28.71,607900.0],["2022-10-11",28.36,29.6,28.02,29.08,706100.0],["2022-10-12",29.12,29.62,28.395,29.43,568400.0],["2022-10-13",28.52,30.5,27.975,30.41,653000.0],["2022-10-14",30.89,31.35,29.58,29.65,607800.0],["2022-10-17",30.67,31.27,30.19,30.71,644900.0],["2022-10-18",31.85,32.28,31.41,32.23,1181700.0],["2022-10-19",32.07,32.66,31.75,32.07,866000.0],["2022-10-20",32.26,33.16,31.19,31.31,707800.0],["2022-10-21",31.61,33.07,31.52,32.95,457600.0],["2022-10-24",33.19,33.78,32.715,33.57,636700.0],["2022-10-25",33.63,34.625,33.63,34.5,529400.0],["2022-10-26",34.94,35.62,34.355,34.72,451300.0],["2022-10-27",35.38,36.305,35.01,35.1,580500.0],["2022-10-28",35.0,35.48,34.245,35.39,818300.0],["2022-10-31",35.11,35.365,34.76,34.98,828600.0],["2022-11-01",36.08,36.22,34.62,34.69,564400.0],["2022-11-02",34.31,34.6,32.7,32.77,844800.0],["2022-11-03",32.12,33.55,31.96,33.24,969600.0],["2022-11-04",37.0,38.93,36.28,37.96,1856100.0],["2022-11-07",37.92,38.37,36.785,38.37,1320000.0],["2022-11-08",38.39,38.5,36.965,37.6,789200.0],["2022-11-09",36.81,37.66,36.05,36.08,755900.0],["2022-11-10",38.82,40.23,38.36,40.23,1271700.0],["2022-11-11",39.76,41.08,39.65,40.4,755000.0],["2022-11-14",39.65,40.06,38.66,38.7,650700.0],["2022-11-15",39.8,40.975,39.47,40.11,697800.0],["2022-11-16",39.46,39.52,37.86,38.44,565400.0],["2022-11-17",37.53,38.51,37.1,38.5,809100.0],["2022-11-18",39.71,39.885,38.735,39.54,617000.0],["2022-11-21",38.95,39.23,38.12,38.68,552300.0],["2022-11-22",39.16,40.11,38.798,39.4,1008700.0],["2022-11-23",39.08,39.61,38.62,39.28,767900.0],["2022-11-25",39.17,39.38,38.82,39.24,405200.0],["2022-11-28",38.36,38.41,37.22,37.48,929100.0],["2022-11-29",37.79,38.39,37.68,37.81,408400.0],["2022-11-30",38.2,38.95,37.17,38.94,635100.0],["2022-12-01",39.0,39.8,37.765,37.78,675600.0],["2022-12-02",36.96,38.01,36.88,37.73,496900.0],["2022-12-05",37.12,37.295,36.41,36.81,449700.0],["2022-12-06",36.96,37.5,35.93,36.32,590200.0],["2022-12-07",35.94,36.3,34.3,34.4,1827300.0],["2022-12-08",34.54,34.64,33.88,34.48,796000.0],["2022-12-09",34.06,34.435,33.66,33.72,632000.0],["2022-12-12",33.82,35.14,33.1,35.03,829000.0],["2022-12-13",36.86,37.0,35.43,36.29,1034400.0],["2022-12-14",35.95,36.95,35.56,35.86,741500.0],["2022-12-15",35.03,35.415,34.57,35.16,574500.0],["2022-12-16",34.54,35.34,34.22,34.68,1826000.0],["2022-12-19",34.93,35.3,33.93,34.23,468400.0],["2022-12-20",34.22,35.11,33.968,34.49,434500.0],["2022-12-21",34.98,35.6,34.92,35.41,830900.0],["2022-12-22",34.76,34.8,32.83,33.65,574800.0],["2022-12-23",33.7,34.26,33.31,34.06,364000.0],["2022-12-27",34.18,34.81,33.75,34.3,665100.0],["2022-12-28",34.61,34.92,33.66,33.68,584600.0],["2022-12-29",34.42,35.21,33.98,35.21,516900.0],["2022-12-30",34.83,35.24,34.49,34.69,407500.0],["2023-01-03",35.61,36.01,34.17,34.87,749000.0],["2023-01-04",35.56,37.3,35.56,36.95,1379600.0],["2023-01-05",36.45,37.75,36.0,37.38,945900.0],["2023-01-06",37.53,38.445,37.34,38.34,2404800.0],["2023-01-09",40.0,40.85,39.24,40.65,2487000.0],["2023-01-10",40.78,41.37,40.335,41.36,902700.0],["2023-01-11",41.86,41.86,40.6,41.28,1253500.0],["2023-01-12",41.66,42.11,41.04,41.47,705500.0],["2023-01-13",40.71,42.055,40.52,41.88,590100.0],["2023-01-17",42.2,42.285,41.61,41.95,637900.0],["2023-01-18",42.66,42.875,41.61,42.2,865300.0],["2023-01-19",41.77,42.54,41.19,42.41,927400.0],["2023-01-20",42.82,43.03,41.945,42.19,694200.0],["2023-01-23",42.48,43.23,42.36,42.91,433200.0],["2023-01-24",42.91,42.91,40.93,41.32,1098300.0],["2023-01-25",40.74,41.91,40.45,41.86,936500.0],["2023-01-26",42.52,42.68,41.39,42.15,581600.0],["2023-01-27",42.57,44.005,42.57,43.58,857900.0],["2023-01-30",42.55,43.87,42.47,43.27,628600.0],["2023-01-31",43.35,45.15,43.35,45.02,746200.0],["2023-02-01",45.03,47.32,45.01,46.85,1199700.0],["2023-02-02",47.03,47.5,45.69,46.52,1478200.0],["2023-02-03",45.51,46.86,45.41,46.18,976300.0],["2023-02-06",45.44,45.87,44.87,45.67,873100.0],["2023-02-07",45.02,46.28,44.23,45.47,1450400.0],["2023-02-08",45.69,45.7,43.58,44.0,1071900.0],["2023-02-09",43.13,44.05,42.995,43.48,1538800.0],["2023-02-10",42.57,43.04,41.95,42.27,1245600.0],["2023-02-13",41.98,42.56,41.66,42.21,1046700.0],["2023-02-14",41.88,43.21,41.34,42.9,793000.0],["2023-02-15",43.15,44.17,42.885,44.04,624200.0],["2023-02-16",43.0,44.58,42.9,44.34,625700.0],["2023-02-17",44.16,44.65,43.69,44.6,657500.0],["2023-02-21",43.75,44.23,43.11,43.23,887400.0],["2023-02-22",43.34,44.08,42.99,43.79,655400.0],["2023-02-23",43.84,44.84,42.49,43.4,655300.0],["2023-02-24",42.3,42.73,42.03,42.67,719100.0],["2023-02-27",43.45,43.81,43.08,43.24,637900.0],["2023-02-28",43.47,43.73,42.71,42.72,718000.0],["2023-03-01",42.92,43.456,42.84,43.2,1512800.0],["2023-03-02",42.48,42.88,41.75,42.87,907600.0],["2023-03-03",43.56,44.67,43.14,44.57,768700.0],["2023-03-06",44.66,45.11,44.06,44.35,757600.0],["2023-03-07",44.25,44.47,43.66,43.78,597400.0],["2023-03-08",43.97,44.75,43.25,43.95,698900.0],["2023-03-09",43.85,44.15,42.48,42.57,606000.0],["2023-03-10",42.37,42.37,40.28,40.63,900700.0],["2023-03-13",39.2,39.555,37.79,38.8,944200.0],["2023-03-14",40.71,41.55,39.56,40.1,1090000.0],["2023-03-15",38.08,38.55,36.862,38.39,1188300.0],["2023-03-16",37.64,40.07,37.64,39.67,696200.0],["2023-03-17",39.06,39.07,37.58,37.71,1239900.0],["2023-03-20",37.9,38.65,37.7,38.08,997300.0],["2023-03-21",39.25,39.72,38.64,38.67,986100.0],["2023-03-22",38.46,38.915,37.44,37.45,696500.0],["2023-03-23",37.8,38.63,37.1,37.6,753000.0],["2023-03-24",37.18,38.025,36.72,37.89,823900.0],["2023-03-27",38.49,38.7,37.7,38.13,513000.0],["2023-03-28",38.16,39.08,37.95,38.82,723200.0],["2023-03-29",39.37,39.76,38.96,39.6,608100.0],["2023-03-30",40.1,40.75,39.91,40.35,604700.0],["2023-03-31",40.72,41.12,40.6,40.96,834800.0],["2023-04-03",40.52,41.025,40.11,40.95,585900.0],["2023-04-04",41.08,41.08,38.795,39.27,672100.0],["2023-04-05",38.76,38.76,37.75,38.36,723800.0],["2023-04-06",38.43,38.51,37.755,37.82,593900.0],["2023-04-10",37.44,38.66,37.13,38.6,617700.0],["2023-04-11",38.78,39.44,38.57,38.99,507500.0],["2023-04-12",39.62,39.9,38.59,38.73,566300.0],["2023-04-13",39.2,39.25,38.46,38.95,698000.0],["2023-04-14",39.07,39.598,38.44,38.78,566800.0],["2023-04-17",38.69,38.81,38.04,38.59,818000.0],["2023-04-18",39.0,39.36,38.63,39.22,617000.0],["2023-04-19",38.52,39.44,38.36,39.21,699200.0],["2023-04-20",38.23,39.49,38.23,39.33,757000.0],["2023-04-21",39.19,39.25,38.335,38.58,845400.0],["2023-04-24",38.57,39.35,38.39,38.68,639000.0],["2023-04-25",38.1,38.27,36.67,36.81,625700.0],["2023-04-26",36.7,37.49,36.51,36.84,516200.0],["2023-04-27",37.02,37.21,35.43,36.49,684300.0],["2023-04-28",36.25,37.26,36.065,36.94,664000.0],["2023-05-01",36.99,37.78,36.64,36.81,579400.0],["2023-05-02",36.35,37.46,35.82,37.16,1333400.0],["2023-05-03",36.26,36.825,33.5,34.32,2728600.0],["2023-05-04",33.64,34.04,32.59,33.81,1940400.0],["2023-05-05",34.47,35.17,33.75,34.76,1161700.0],["2023-05-08",34.87,35.88,34.78,35.86,1055300.0],["2023-05-09",35.62,36.11,35.11,35.36,886600.0],["2023-05-10",36.3,36.7,35.04,35.54,676400.0],["2023-05-11",35.18,35.69,35.125,35.66,621000.0],["2023-05-12",35.89,35.89,34.7,35.09,683500.0],["2023-05-15",35.11,35.43,34.78,35.35,733600.0],["2023-05-16",34.86,35.13,34.55,34.65,568600.0],["2023-05-17",35.0,36.17,34.93,35.84,924500.0],["2023-05-18",35.61,36.23,35.39,36.0,466200.0],["2023-05-19",36.33,36.33,35.03,35.44,487800.0],["2023-05-22",35.57,35.94,35.13,35.77,397000.0],["2023-05-23",35.47,36.8,35.33,35.73,457500.0],["2023-05-24",35.23,35.25,34.34,34.77,616400.0],["2023-05-25",34.71,35.0,33.96,34.3,322100.0],["2023-05-26",34.55,35.19,34.35,35.01,503700.0],["2023-05-30",35.16,35.44,34.24,34.44,582800.0],["2023-05-31",34.03,34.25,33.09,33.69,544300.0],["2023-06-01",32.68,34.31,32.68,33.99,758600.0],["2023-06-02",34.72,35.835,34.605,35.64,676200.0],["2023-06-05",35.28,35.57,34.41,34.55,567200.0],["2023-06-06",34.54,35.9,34.38,35.55,706500.0],["2023-06-07",35.8,37.0,35.775,36.77,1048800.0],["2023-06-08",37.14,37.615,36.975,37.38,963600.0],["2023-06-09",37.59,37.98,37.13,37.64,679300.0],["2023-06-12",37.92,38.61,37.63,38.24,743700.0],["2023-06-13",38.48,39.87,38.48,39.69,797400.0],["2023-06-14",40.03,40.66,38.89,39.44,959900.0],["2023-06-15",39.04,39.7,39.01,39.67,722300.0],["2023-06-16",40.57,40.57,38.75,39.17,1558600.0],["2023-06-20",38.76,38.76,38.065,38.39,469700.0],["2023-06-21",38.27,38.27,37.575,37.61,1832400.0],["2023-06-22",37.36,37.54,36.79,36.96,1048500.0],["2023-06-23",36.06,36.355,35.66,36.13,1436900.0],["2023-06-26",36.2,36.88,36.13,36.44,711900.0],["2023-06-27",36.8,37.53,36.33,37.38,500800.0],["2023-06-28",37.48,38.2,37.11,37.81,701600.0],["2023-06-29",38.05,39.03,38.05,38.49,1923000.0],["2023-06-30",38.8,38.93,38.3,38.32,1143800.0],["2023-07-03",38.11,39.02,38.11,39.02,218500.0],["2023-07-05",38.92,39.16,38.46,38.49,594300.0],["2023-07-06",38.26,39.18,38.006,38.45,778700.0],["2023-07-07",38.6,39.46,38.6,39.11,484900.0],["2023-07-10",38.99,40.43,38.99,40.42,902500.0],["2023-07-11",40.74,41.56,40.59,41.41,678500.0],["2023-07-12",42.57,42.75,42.16,42.3,682000.0],["2023-07-13",42.44,42.68,42.0,42.07,432500.0],["2023-07-14",41.78,42.05,41.22,41.65,497600.0],["2023-07-17",41.52,42.08,41.325,41.44,588000.0],["2023-07-18",41.44,42.26,41.31,41.89,1074600.0],["2023-07-19",42.07,42.36,41.72,42.15,508400.0],["2023-07-20",42.54,42.55,41.97,42.05,663500.0],["2023-07-21",42.74,42.77,41.98,42.0,835800.0],["2023-07-24",42.03,42.51,41.89,41.9,679300.0],["2023-07-25",41.7,42.18,41.4,41.64,518800.0],["2023-07-26",41.56,42.72,41.56,42.15,807300.0],["2023-07-27",42.56,42.96,41.99,42.1,547500.0],["2023-07-28",42.8,42.8,41.75,42.0,617200.0],["2023-07-31",41.75,42.583,41.75,42.56,1010200.0],["2023-08-01",42.06,42.91,41.93,42.83,1100700.0],["2023-08-02",45.14,46.51,43.37,43.4,1902900.0],["2023-08-03",43.62,45.47,43.36,44.59,1494900.0],["2023-08-04",44.59,45.055,43.97,44.27,1046100.0],["2023-08-07",44.66,45.0,44.13,44.77,1100500.0],["2023-08-08",43.9,45.0,43.75,44.8,1255600.0],["2023-08-09",44.86,44.89,43.77,43.88,1045300.0],["2023-08-10",44.05,44.39,41.93,42.13,1127600.0],["2023-08-11",42.08,42.2,39.24,39.33,1810500.0],["2023-08-14",38.99,39.89,38.53,39.88,1057700.0],["2023-08-15",39.35,39.72,38.88,39.0,883300.0],["2023-08-16",38.69,39.19,38.19,38.2,794800.0],["2023-08-17",38.77,38.795,37.45,37.72,808900.0],["2023-08-18",37.36,38.515,37.235,38.24,957800.0],["2023-08-21",38.49,38.73,37.65,38.06,548900.0],["2023-08-22",38.25,38.5,38.14,38.2,493200.0],["2023-08-23",38.06,38.6,37.86,38.43,402100.0],["2023-08-24",38.22,38.543,37.86,37.99,421500.0],["2023-08-25",38.32,38.59,37.4,38.29,388900.0],["2023-08-28",38.51,38.85,38.51,38.75,446200.0],["2023-08-29",38.64,39.54,38.335,39.46,454600.0],["2023-08-30",39.2,39.64,39.16,39.25,500700.0],["2023-08-31",39.11,39.81,39.07,39.17,582700.0],["2023-09-01",39.47,40.47,39.44,40.44,397000.0],["2023-09-05",39.79,39.97,39.01,39.46,514500.0],["2023-09-06",39.56,40.18,38.0,38.9,1145000.0],["2023-09-07",38.53,38.53,37.73,38.1,642400.0],["2023-09-08",38.25,38.28,37.74,38.0,679600.0],["2023-09-11",38.52,38.87,38.16,38.45,786700.0],["2023-09-12",38.4,39.93,38.4,39.4,962000.0],["2023-09-13",39.32,39.488,38.17,38.4,1039700.0],["2023-09-14",38.65,38.95,37.44,38.49,836000.0],["2023-09-15",38.3,39.02,37.895,38.34,1528800.0],["2023-09-18",38.24,38.325,37.34,37.37,632700.0],["2023-09-19",37.45,38.035,37.13,37.85,648000.0],["2023-09-20",38.27,38.63,37.29,37.29,528800.0],["2023-09-21",37.04,37.055,36.28,36.52,580100.0],["2023-09-22",36.6,37.345,36.22,36.32,844000.0],["2023-09-25",36.01,37.36,36.01,37.1,903000.0],["2023-09-26",36.52,37.01,35.835,35.95,575200.0],["2023-09-27",35.96,36.24,35.43,35.7,525500.0],["2023-09-28",35.43,37.14,35.43,36.74,599100.0],["2023-09-29",37.1,37.21,36.53,36.7,750200.0],["2023-10-02",36.63,36.78,36.1,36.28,639700.0],["2023-10-03",35.85,36.06,35.145,35.29,600800.0],["2023-10-04",35.23,36.02,34.99,35.87,553400.0],["2023-10-05",35.67,36.03,34.67,35.06,674800.0],["2023-10-06",34.96,36.54,34.64,35.92,806100.0],["2023-10-09",35.38,36.515,35.11,36.38,428300.0],["2023-10-10",36.58,37.09,36.27,36.5,622300.0],["2023-10-11",36.65,37.02,36.51,36.96,449400.0],["2023-10-12",36.8,36.8,35.87,36.1,819000.0],["2023-10-13",36.1,36.165,35.25,35.51,861900.0],["2023-10-16",35.94,36.57,35.825,36.22,715800.0],["2023-10-17",35.94,36.81,35.94,36.09,662600.0],["2023-10-18",35.57,35.62,34.87,34.88,528300.0],["2023-10-19",34.62,35.0,34.2,34.48,686400.0],["2023-10-20",34.66,35.07,34.24,34.62,643000.0],["2023-10-23",34.34,34.85,34.07,34.08,503900.0],["2023-10-24",34.24,34.51,34.07,34.42,550200.0],["2023-10-25",33.91,34.49,33.615,34.37,659500.0],["2023-10-26",34.81,35.31,34.24,34.4,813500.0],["2023-10-27",34.36,34.36,33.27,33.61,751400.0],["2023-10-30",34.15,34.15,33.05,33.48,974700.0],["2023-10-31",33.51,33.78,33.125,33.69,720700.0],["2023-11-01",33.75,33.75,32.77,33.58,737300.0],["2023-11-02",34.16,34.64,33.38,34.54,994300.0],["2023-11-03",35.7,36.63,35.6,35.91,811800.0],["2023-11-06",35.99,36.08,35.132,35.28,1321700.0],["2023-11-07",35.11,35.79,34.89,35.59,1516600.0],["2023-11-08",31.095,32.61,30.52,32.49,1927300.0],["2023-11-09",32.35,32.7,30.105,30.2,1581800.0],["2023-11-10",30.36,32.26,30.21,31.7,1544400.0],["2023-11-13",31.46,31.77,31.24,31.32,903700.0],["2023-11-14",32.47,33.305,32.46,32.75,2107000.0],["2023-11-15",32.77,33.63,32.66,33.11,2036500.0],["2023-11-16",33.0,33.4,32.585,32.83,1050700.0],["2023-11-17",33.24,33.25,32.61,32.8,1386200.0],["2023-11-20",32.75,33.14,32.45,32.9,1358400.0],["2023-11-21",32.5,32.85,32.08,32.12,1061600.0],["2023-11-22",32.2,32.57,32.05,32.12,952900.0],["2023-11-24",32.23,32.81,32.01,32.5,697000.0],["2023-11-27",32.24,32.44,31.93,32.1,1052000.0],["2023-11-28",32.13,32.49,31.612,32.17,1402200.0],["2023-11-29",32.91,33.18,32.32,32.45,1524400.0],["2023-11-30",32.61,32.82,32.055,32.2,1208900.0],["2023-12-01",32.06,33.36,31.91,33.28,1672600.0],["2023-12-04",33.2,33.66,33.14,33.4,1740500.0],["2023-12-05",33.17,33.255,32.61,32.84,1083100.0],["2023-12-06",33.26,33.85,32.78,32.9,861500.0],["2023-12-07",32.92,33.11,32.7,32.99,1005000.0],["2023-12-08",33.0,33.35,32.6,32.89,1264300.0],["2023-12-11",32.8,33.47,32.6,33.35,1127800.0],["2023-12-12",33.23,33.7,33.08,33.37,1503200.0],["2023-12-13",33.26,33.74,32.23,33.74,1283200.0],["2023-12-14",34.3,35.88,33.96,35.86,1438300.0],["2023-12-15",35.96,36.08,35.08,35.18,1803200.0],["2023-12-18",35.37,35.79,34.89,35.5,824600.0],["2023-12-19",35.63,36.64,35.63,36.53,684100.0],["2023-12-20",36.37,36.98,35.78,35.83,774300.0],["2023-12-21",36.25,36.72,36.02,36.66,649800.0],["2023-12-22",36.69,37.19,36.54,36.74,552000.0],["2023-12-26",36.97,37.025,36.52,36.9,371500.0],["2023-12-27",37.12,37.12,36.35,36.53,516500.0],["2023-12-28",36.38,36.75,36.38,36.59,547600.0],["2023-12-29",36.63,36.69,36.25,36.36,951200.0],["2024-01-02",36.05,37.04,35.775,36.49,546500.0],["2024-01-03",35.83,36.04,33.89,33.93,1018900.0],["2024-01-04",33.6,34.17,33.28,34.04,947000.0],["2024-01-05",33.93,35.17,33.69,34.29,616100.0],["2024-01-08",34.16,34.97,34.08,34.64,532800.0],["2024-01-09",34.13,34.28,33.83,34.02,683200.0],["2024-01-10",33.94,34.04,33.18,34.02,517200.0],["2024-01-11",33.8,33.91,33.235,33.64,566400.0],["2024-01-12",34.17,34.17,32.485,32.64,517100.0],["2024-01-16",32.03,32.79,31.77,32.72,509300.0],["2024-01-17",32.2,32.58,31.855,32.26,724800.0],["2024-01-18",32.63,32.86,32.14,32.79,789700.0],["2024-01-19",32.76,33.195,32.385,33.13,700100.0],["2024-01-22",33.6,35.13,33.53,34.31,1294100.0],["2024-01-23",35.04,35.29,34.48,34.56,1190800.0],["2024-01-24",34.85,34.85,34.05,34.14,597400.0],["2024-01-25",34.48,34.89,34.285,34.83,625200.0],["2024-01-26",35.27,35.885,34.85,35.21,880000.0],["2024-01-29",35.1,35.65,34.96,35.53,637700.0],["2024-01-30",35.46,35.9,35.16,35.23,618700.0],["2024-01-31",35.23,35.85,34.53,34.71,715000.0],["2024-02-01",35.06,35.96,34.89,35.89,660500.0],["2024-02-02",35.35,35.72,35.1,35.52,768900.0],["2024-02-05",34.94,35.1,34.54,34.94,743700.0],["2024-02-06",34.78,36.04,34.67,35.61,1435400.0],["2024-02-07",35.15,35.39,32.85,32.88,2927600.0],["2024-02-08",32.87,34.055,32.47,33.62,2091500.0],["2024-02-09",33.78,34.36,33.5,34.13,2418400.0],["2024-02-12",34.17,35.19,34.17,34.72,1589000.0],["2024-02-13",33.29,34.18,32.92,33.16,1947500.0],["2024-02-14",33.66,34.0,33.19,33.81,1361600.0],["2024-02-15",34.2,35.25,34.07,34.89,1273600.0],["2024-02-16",34.58,35.04,33.96,34.5,1024900.0],["2024-02-20",34.01,34.525,33.83,34.36,1071700.0],["2024-02-21",34.22,34.675,34.045,34.28,1142800.0],["2024-02-22",34.14,34.41,33.83,34.17,1029400.0],["2024-02-23",34.11,35.085,34.11,34.38,1441500.0],["2024-02-26",34.15,34.74,33.48,33.98,616600.0],["2024-02-27",34.46,34.83,33.83,34.2,628500.0],["2024-02-28",33.72,34.28,33.66,33.67,527600.0],["2024-02-29",34.11,34.43,33.515,33.94,1008900.0],["2024-03-01",34.03,34.03,33.33,33.44,552200.0],["2024-03-04",33.52,33.61,32.99,33.37,715900.0],["2024-03-05",33.22,34.355,33.08,34.34,863600.0],["2024-03-06",34.63,34.68,34.145,34.63,708900.0],["2024-03-07",34.75,35.72,34.49,35.32,804600.0],["2024-03-08",35.67,35.94,34.96,35.24,677200.0],["2024-03-11",35.1,35.62,35.1,35.31,1046700.0],["2024-03-12",35.4,35.49,34.01,34.46,1019300.0],["2024-03-13",34.23,35.05,34.0,34.4,1010300.0],["2024-03-14",34.1,34.23,32.285,32.52,1050900.0],["2024-03-15",32.49,33.195,32.49,32.58,2430700.0],["2024-03-18",32.75,33.075,32.23,32.52,1301200.0],["2024-03-19",32.51,32.97,32.38,32.83,811100.0],["2024-03-20",32.83,33.96,32.83,33.77,915100.0],["2024-03-21",33.9,34.16,33.53,33.73,764500.0],["2024-03-22",33.57,33.6,32.66,32.99,760700.0],["2024-03-25",33.18,33.43,32.76,33.2,618300.0],["2024-03-26",33.3,33.3,31.84,31.91,1046900.0],["2024-03-27",32.01,33.21,30.67,33.17,2856200.0],["2024-03-28",33.33,33.74,32.89,32.92,1158900.0],["2024-04-01",32.79,32.79,31.8,31.92,1024800.0],["2024-04-02",31.53,31.9,31.41,31.55,928300.0],["2024-04-03",31.31,31.89,31.31,31.83,691200.0],["2024-04-04",32.27,32.49,31.174,31.26,863300.0],["2024-04-05",31.18,31.58,30.82,31.15,1048600.0],["2024-04-08",31.52,31.85,31.09,31.11,1141000.0],["2024-04-09",31.49,31.85,31.2,31.78,1189900.0],["2024-04-10",30.46,30.6,29.3,30.24,1990200.0],["2024-04-11",30.24,31.21,29.96,31.13,1272900.0],["2024-04-12",30.79,30.79,29.74,29.76,858500.0],["2024-04-15",29.8,30.1,29.13,29.19,961200.0],["2024-04-16",28.89,28.915,28.35,28.64,1046300.0],["2024-04-17",28.83,28.925,27.98,28.11,1146600.0],["2024-04-18",28.2,28.46,27.73,28.02,1175400.0],["2024-04-19",27.88,28.9,27.76,28.83,1054900.0],["2024-04-22",28.95,29.175,28.59,28.99,847700.0],["2024-04-23",28.96,29.18,28.8,28.94,832100.0],["2024-04-24",28.91,29.81,28.71,29.69,1179800.0],["2024-04-25",29.3,29.67,29.115,29.41,933100.0],["2024-04-26",29.48,30.7,29.36,30.42,1009400.0],["2024-04-29",30.75,31.19,30.645,30.75,1187300.0],["2024-04-30",30.15,30.325,29.58,29.87,885500.0],["2024-05-01",29.74,30.07,28.95,29.44,1294200.0],["2024-05-02",29.97,30.44,29.76,30.22,1071300.0],["2024-05-03",30.37,30.89,26.97,27.41,2258100.0],["2024-05-06",27.7,28.26,27.03,28.12,1764300.0],["2024-05-07",27.98,28.53,27.74,27.74,1292800.0],["2024-05-08",27.47,28.61,27.35,28.56,1028900.0],["2024-05-09",28.63,29.06,28.51,28.9,994500.0],["2024-05-10",29.08,29.21,28.3,28.91,1012200.0],["2024-05-13",29.35,30.05,29.35,29.47,1010700.0],["2024-05-14",30.1,30.29,29.45,29.72,1103100.0],["2024-05-15",30.05,30.19,29.22,29.57,1094800.0],["2024-05-16",29.67,29.705,29.35,29.64,778900.0],["2024-05-17",29.47,29.52,29.04,29.12,935100.0],["2024-05-20",29.14,29.28,28.74,28.86,690000.0],["2024-05-21",28.65,28.71,28.17,28.22,778900.0],["2024-05-22",28.02,28.34,27.72,28.05,756600.0],["2024-05-23",28.05,28.15,26.79,26.92,956400.0],["2024-05-24",26.95,27.27,26.79,27.24,833700.0],["2024-05-28",27.35,27.71,27.22,27.41,1031200.0],["2024-05-29",26.93,27.165,26.78,27.03,646700.0],["2024-05-30",27.15,27.69,27.05,27.68,577100.0],["2024-05-31",27.68,28.41,27.42,28.24,1003500.0],["2024-06-03",28.3,28.48,27.48,28.09,1086000.0],["2024-06-04",27.76,28.21,27.69,28.13,1345300.0],["2024-06-05",28.35,28.38,27.78,28.04,1319200.0],["2024-06-06",27.85,28.01,27.13,27.32,1309400.0],["2024-06-07",26.99,27.92,26.83,27.88,1186900.0],["2024-06-10",27.39,28.11,26.94,27.85,1395400.0],["2024-06-11",27.66,27.79,26.75,27.24,1021100.0],["2024-06-12",27.87,28.46,27.35,27.64,988800.0],["2024-06-13",27.36,27.58,26.49,26.52,1153800.0],["2024-06-14",26.0,26.01,24.9,25.16,1473100.0],["2024-06-17",25.24,25.77,24.95,25.6,1042600.0],["2024-06-18",25.64,25.79,25.09,25.36,860800.0],["2024-06-20",25.21,25.6,25.07,25.3,590000.0],["2024-06-21",25.2,25.61,25.05,25.43,1558700.0],["2024-06-24",25.65,26.18,25.48,25.5,734000.0],["2024-06-25",25.32,25.45,24.79,24.89,693200.0],["2024-06-26",24.59,24.81,24.22,24.42,868900.0],["2024-06-27",24.43,25.2,24.27,24.74,1401100.0],["2024-06-28",24.97,25.095,24.59,24.71,1470900.0],["2024-07-01",25.4,25.4,24.43,24.67,1251400.0],["2024-07-02",24.72,24.98,24.47,24.86,904600.0],["2024-07-03",24.99,24.99,24.66,24.71,425300.0],["2024-07-05",24.6,24.673,24.16,24.17,758300.0],["2024-07-08",24.43,24.75,23.95,23.96,1022300.0],["2024-07-09",23.85,23.9,23.28,23.41,1555300.0],["2024-07-10",23.34,23.54,22.935,23.24,1357000.0],["2024-07-11",23.84,24.47,23.58,24.17,1127300.0],["2024-07-12",24.45,24.51,24.005,24.07,784600.0],["2024-07-15",24.05,24.53,23.85,24.43,1135800.0],["2024-07-16",24.62,25.4,24.5,25.33,1065100.0],["2024-07-17",25.08,25.665,24.77,25.44,1499600.0],["2024-07-18",25.46,26.05,25.19,25.46,1166100.0],["2024-07-19",24.85,25.1,23.82,24.5,1294800.0],["2024-07-22",24.68,25.15,24.19,25.13,1025400.0],["2024-07-23",24.96,25.58,24.82,25.48,1224500.0],["2024-07-24",25.09,25.92,25.09,25.38,1846300.0],["2024-07-25",25.3,25.775,25.06,25.1,1988200.0],["2024-07-26",25.5,25.6,24.75,25.07,2662200.0],["2024-07-29",25.07,25.345,24.76,25.17,1415000.0],["2024-07-30",25.25,25.755,25.2,25.67,1183300.0],["2024-07-31",25.85,26.59,25.71,25.76,1327700.0],["2024-08-01",25.69,25.93,24.66,24.89,1125500.0],["2024-08-02",24.1,24.27,23.31,23.56,1211800.0],["2024-08-05",22.38,22.91,21.97,22.82,2261900.0],["2024-08-06",21.0,22.245,20.18,21.46,2243000.0],["2024-08-07",22.0,22.13,21.355,21.47,1671900.0],["2024-08-08",21.4,21.73,21.26,21.28,1610000.0],["2024-08-09",21.29,21.45,20.97,20.99,1283600.0],["2024-08-12",20.66,20.82,20.42,20.5,1439600.0],["2024-08-13",20.6,21.23,20.51,21.15,3051200.0],["2024-08-14",21.31,21.55,21.18,21.31,1850300.0],["2024-08-15",22.03,22.26,21.78,21.85,3879600.0],["2024-08-16",21.89,22.26,21.8,22.23,1793800.0],["2024-08-19",22.45,22.7,22.245,22.32,1016600.0],["2024-08-20",22.21,22.26,21.45,21.47,995300.0],["2024-08-21",21.69,21.8,21.48,21.63,1216600.0],["2024-08-22",21.69,21.785,21.14,21.24,796100.0],["2024-08-23",21.43,22.23,21.26,21.8,1018500.0],["2024-08-26",22.02,22.51,21.8,22.15,661900.0],["2024-08-27",22.08,22.41,22.02,22.16,664500.0],["2024-08-28",22.03,22.38,21.96,22.33,988800.0],["2024-08-29",22.6,22.84,22.24,22.53,724000.0],["2024-08-30",22.7,22.84,22.225,22.62,684800.0],["2024-09-03",22.32,22.525,22.02,22.1,860700.0],["2024-09-04",22.11,22.26,21.91,22.19,750700.0],["2024-09-05",22.37,22.44,21.9,22.28,951200.0],["2024-09-06",22.25,22.41,20.98,21.12,1174800.0],["2024-09-09",21.22,21.65,20.71,21.17,1903300.0],["2024-09-10",20.82,21.005,19.94,20.88,1384800.0],["2024-09-11",20.88,20.94,19.74,20.0,1070100.0],["2024-09-12",20.06,20.26,19.4,19.9,1031100.0],["2024-09-13",20.27,20.76,20.24,20.52,1008900.0],["2024-09-16",20.62,20.8,20.2,20.46,897300.0],["2024-09-17",20.72,21.77,20.5,21.66,1444400.0],["2024-09-18",21.72,22.67,21.6,21.69,1289100.0],["2024-09-19",22.32,22.97,22.08,22.59,1640900.0],["2024-09-20",22.31,23.025,21.85,22.67,22197100.0],["2024-09-23",22.43,22.81,21.82,22.12,2026400.0],["2024-09-24",22.52,22.73,22.195,22.49,1721900.0],["2024-09-25",22.13,22.77,21.9,22.07,2366400.0],["2024-09-26",22.76,23.43,22.62,22.9,1860600.0],["2024-09-27",23.54,24.245,23.172,23.7,1293500.0],["2024-09-30",22.87,23.28,22.41,22.57,1072800.0],["2024-10-01",22.48,22.48,21.95,22.33,752400.0],["2024-10-02",22.53,22.68,22.14,22.16,862700.0],["2024-10-03",21.55,21.85,21.455,21.79,728200.0],["2024-10-04",22.26,22.36,21.8,22.16,824800.0],["2024-10-07",22.22,22.59,22.0,22.24,802800.0],["2024-10-08",22.09,22.1,21.25,21.34,636500.0],["2024-10-09",21.28,21.855,21.09,21.35,587900.0],["2024-10-10",21.2,21.9,20.98,21.88,954700.0],["2024-10-11",21.84,22.61,21.84,22.25,860400.0],["2024-10-14",22.03,22.03,21.59,21.86,628300.0],["2024-10-15",21.59,21.92,21.33,21.35,869700.0],["2024-10-16",21.66,21.91,21.38,21.63,742500.0],["2024-10-17",21.57,21.84,21.12,21.83,847400.0],["2024-10-18",22.73,23.39,22.4,22.75,1346900.0],["2024-10-21",22.62,22.73,21.625,21.66,758000.0],["2024-10-22",21.83,21.86,21.47,21.64,692700.0],["2024-10-23",21.46,21.51,20.91,21.29,863300.0],["2024-10-24",21.76,21.9,20.88,20.93,928800.0],["2024-10-25",21.18,21.28,20.75,20.89,635900.0],["2024-10-28",21.0,21.62,20.86,21.47,403400.0],["2024-10-29",21.2,21.29,20.99,21.21,447100.0],["2024-10-30",20.84,21.09,20.39,20.39,690000.0],["2024-10-31",20.28,20.33,19.47,19.53,1371800.0],["2024-11-01",19.72,20.24,19.64,19.82,987800.0],["2024-11-04",19.94,20.31,19.69,19.74,1097900.0],["2024-11-05",19.45,19.82,19.31,19.72,1061100.0],["2024-11-06",20.5,20.75,19.3,19.74,2518200.0],["2024-11-07",19.87,20.6,19.65,19.88,2442300.0],["2024-11-08",21.34,21.98,20.14,20.32,2166000.0],["2024-11-11",20.62,21.62,20.39,21.15,2434700.0],["2024-11-12",20.84,21.425,20.715,20.89,1484300.0],["2024-11-13",20.95,21.55,20.715,21.22,1291100.0],["2024-11-14",21.41,21.57,20.37,20.4,1632500.0],["2024-11-15",20.6,20.63,19.805,19.89,1304700.0],["2024-11-18",19.95,20.22,19.64,19.75,986400.0],["2024-11-19",19.32,19.44,18.95,18.95,1099900.0],["2024-11-20",18.8,19.115,18.73,19.06,1191500.0],["2024-11-21",18.84,19.09,18.53,19.09,1496700.0],["2024-11-22",19.28,19.625,19.16,19.34,1153000.0],["2024-11-25",19.64,20.87,19.56,19.96,1611900.0],["2024-11-26",19.5,19.665,18.96,19.24,1250400.0],["2024-11-27",19.35,19.74,19.18,19.26,988300.0],["2024-11-29",19.43,19.43,19.04,19.23,532900.0],["2024-12-02",19.28,20.295,19.19,20.29,1511500.0],["2024-12-03",20.3,20.4,19.71,19.9,1061500.0],["2024-12-04",19.85,20.42,19.75,20.32,800400.0],["2024-12-05",20.44,20.665,19.11,19.49,1285000.0],["2024-12-06",19.76,20.13,18.95,19.28,1170000.0],["2024-12-09",19.77,20.67,19.416,19.7,765800.0],["2024-12-10",19.75,19.83,19.249,19.8,708800.0],["2024-12-11",19.85,19.9,18.96,19.41,1150300.0],["2024-12-12",19.45,19.6,19.0,19.07,754000.0],["2024-12-13",19.01,19.05,18.71,18.96,720300.0],["2024-12-16",18.16,18.51,17.56,17.61,1912000.0],["2024-12-17",17.48,17.77,17.2,17.6,1408500.0],["2024-12-18",17.7,18.06,17.12,17.27,953700.0],["2024-12-19",17.47,17.75,16.96,17.26,963100.0],["2024-12-20",17.06,17.545,16.77,16.85,2841800.0],["2024-12-23",16.8,17.0,16.43,16.96,1141000.0],["2024-12-24",16.92,17.37,16.74,17.29,478700.0],["2024-12-26",17.2,17.64,16.97,17.52,1080200.0],["2024-12-27",17.37,17.73,17.155,17.44,986800.0],["2024-12-30",17.39,17.43,16.82,17.19,915100.0],["2024-12-31",17.24,17.67,17.06,17.23,525500.0],["2025-01-02",17.23,17.59,16.54,16.75,835900.0],["2025-01-03",16.69,16.9,16.28,16.86,1033000.0],["2025-01-06",17.15,17.89,17.04,17.49,1015400.0],["2025-01-07",17.61,17.98,17.35,17.55,1138400.0],["2025-01-08",17.32,17.42,16.83,17.02,1124200.0],["2025-01-10",16.65,16.86,16.41,16.66,933800.0],["2025-01-13",16.59,17.185,16.53,17.1,1243700.0],["2025-01-14",17.5,17.59,17.13,17.44,1139900.0],["2025-01-15",17.96,18.2,17.36,17.49,1826300.0],["2025-01-16",17.49,17.49,16.83,17.13,1110200.0],["2025-01-17",17.28,17.64,17.05,17.14,1026400.0],["2025-01-21",17.14,17.51,16.73,17.47,1572800.0],["2025-01-22",17.32,17.33,16.78,16.79,1158100.0],["2025-01-23",16.8,16.97,16.405,16.89,1504500.0],["2025-01-24",16.98,17.33,16.87,17.14,1562800.0],["2025-01-27",17.39,17.75,17.22,17.31,1844900.0],["2025-01-28",18.02,18.87,17.66,17.95,3143200.0],["2025-01-29",18.04,18.82,17.67,18.15,2563600.0],["2025-01-30",18.59,18.74,18.085,18.26,1420400.0],["2025-01-31",17.99,18.34,17.21,17.43,1570300.0],["2025-02-03",16.65,16.76,15.71,16.4,2115500.0],["2025-02-04",16.31,16.93,16.31,16.91,1019000.0],["2025-02-05",16.85,17.21,16.545,17.14,1144900.0],["2025-02-06",17.35,17.65,16.5,16.59,1123200.0],["2025-02-07",16.6,17.09,16.115,16.88,1714300.0],["2025-02-10",17.0,17.33,16.765,17.0,948500.0],["2025-02-11",16.82,17.4,16.795,17.24,668900.0],["2025-02-12",17.03,17.34,16.93,17.09,959700.0],["2025-02-13",17.29,17.52,17.06,17.21,841000.0],["2025-02-14",17.49,17.89,17.025,17.14,632900.0],["2025-02-18",17.17,17.77,17.04,17.63,965200.0],["2025-02-19",17.41,17.445,16.855,17.06,716500.0],["2025-02-20",17.1,17.345,16.655,17.23,750200.0],["2025-02-21",17.44,17.44,16.925,16.94,666400.0],["2025-02-24",17.03,17.383,16.71,17.14,962200.0],["2025-02-25",17.2,17.28,16.75,16.9,1150700.0],["2025-02-26",16.89,17.09,16.75,16.77,1352200.0],["2025-02-27",16.57,16.745,15.9,15.94,903000.0],["2025-02-28",15.76,16.29,15.57,15.83,1327400.0],["2025-03-03",15.96,16.22,14.6,14.74,1245700.0],["2025-03-04",13.85,14.33,13.64,14.08,1847000.0],["2025-03-05",14.35,15.0,14.25,14.92,1239100.0],["2025-03-06",14.85,15.685,14.67,15.53,1289900.0],["2025-03-07",15.46,15.81,14.93,14.94,1486300.0],["2025-03-10",14.89,15.11,14.632,14.71,1104700.0],["2025-03-11",14.8,14.8,13.95,14.33,1273900.0],["2025-03-12",14.35,14.365,13.853,13.98,896800.0],["2025-03-13",13.8,14.21,13.44,13.48,1091000.0],["2025-03-14",13.72,14.355,13.72,14.23,1392500.0],["2025-03-17",14.31,14.65,13.88,14.05,913700.0],["2025-03-18",13.94,14.11,13.83,14.0,905100.0],["2025-03-19",14.01,14.24,13.81,13.96,879300.0],["2025-03-20",13.6,14.12,13.53,13.86,1798500.0],["2025-03-21",13.6,14.08,13.34,13.92,10041500.0],["2025-03-24",14.33,14.65,13.575,13.96,8515600.0],["2025-03-25",14.18,14.755,13.895,14.59,3868300.0],["2025-03-26",14.62,15.14,14.53,15.09,2178800.0],["2025-03-27",14.82,14.82,13.43,13.51,2277600.0],["2025-03-28",13.35,13.44,12.55,12.81,1511700.0],["2025-03-31",12.43,13.03,12.31,12.86,1529700.0],["2025-04-01",12.8,13.03,12.385,12.68,1049400.0],["2025-04-02",12.39,13.07,12.39,12.82,1026900.0],["2025-04-03",12.32,12.46,11.69,11.97,2065800.0],["2025-04-04",11.51,11.73,10.71,11.61,2265900.0],["2025-04-07",10.96,11.82,10.65,10.98,2134300.0],["2025-04-08",11.23,11.33,10.24,10.34,1574400.0],["2025-04-09",10.27,11.95,10.04,11.89,2405200.0],["2025-04-10",11.42,11.549,10.32,10.59,2291800.0],["2025-04-11",10.56,10.79,10.04,10.4,1532100.0],["2025-04-14",10.6,11.17,10.18,10.96,2010300.0],["2025-04-15",10.71,10.89,10.39,10.89,1597300.0],["2025-04-16",10.95,11.15,10.695,10.95,1223200.0],["2025-04-17",11.0,11.51,11.0,11.43,1244200.0],["2025-04-21",11.26,11.53,11.09,11.49,1512000.0],["2025-04-22",11.84,12.09,11.58,12.01,1209400.0],["2025-04-23",12.57,12.81,12.19,12.2,1106000.0],["2025-04-24",12.27,12.84,12.235,12.81,1121600.0],["2025-04-25",12.51,12.64,12.34,12.57,870000.0],["2025-04-28",12.58,12.93,12.39,12.54,749800.0],["2025-04-29",12.47,12.965,12.47,12.92,932100.0],["2025-04-30",12.64,12.819,12.39,12.65,1291300.0],["2025-05-01",12.71,12.87,12.47,12.65,896500.0],["2025-05-02",12.97,13.03,12.65,12.75,715700.0],["2025-05-05",12.68,13.07,12.45,12.87,802500.0],["2025-05-06",12.67,12.95,12.575,12.64,1194400.0],["2025-05-07",13.12,13.16,11.891,12.58,1481200.0],["2025-05-08",12.85,13.94,12.845,13.77,1761300.0],["2025-05-09",14.01,14.83,13.93,14.67,1993900.0],["2025-05-12",15.6,16.24,15.55,15.61,2667800.0],["2025-05-13",15.71,15.9,15.5,15.9,1506900.0],["2025-05-14",15.79,15.97,15.61,15.87,1318300.0],["2025-05-15",15.5,15.685,15.32,15.49,1149100.0],["2025-05-16",15.59,15.97,15.565,15.82,1388800.0],["2025-05-19",15.34,15.545,15.1,15.54,1888300.0],["2025-05-20",15.6,15.74,15.37,15.49,977600.0],["2025-05-21",15.18,15.31,14.81,14.9,1513900.0],["2025-05-22",14.86,15.075,14.612,15.0,1417300.0],["2025-05-23",14.55,14.77,14.55,14.73,1170700.0],["2025-05-27",15.17,15.52,14.87,15.5,782900.0],["2025-05-28",15.52,15.62,15.305,15.38,919800.0],["2025-05-29",15.58,15.99,15.445,15.98,1000700.0],["2025-05-30",15.85,15.92,15.57,15.59,1239600.0],["2025-06-02",15.57,15.57,14.925,15.17,1115800.0],["2025-06-03",15.08,15.85,14.89,15.75,1305400.0],["2025-06-04",15.8,15.845,15.48,15.67,1112900.0],["2025-06-05",15.65,15.875,15.475,15.7,1428400.0],["2025-06-06",15.91,16.17,15.86,16.02,1139300.0],["2025-06-09",16.45,16.86,16.14,16.47,1141800.0],["2025-06-10",16.66,17.83,16.57,17.62,1716400.0],["2025-06-11",17.74,19.03,17.695,18.8,3281900.0],["2025-06-12",18.33,19.07,18.32,18.97,2357400.0],["2025-06-13",18.65,18.83,18.25,18.41,1550400.0],["2025-06-16",18.65,19.2,18.515,19.14,1704200.0],["2025-06-17",19.0,19.29,18.82,18.94,1437300.0],["2025-06-18",18.89,19.28,18.86,18.89,1365400.0],["2025-06-20",19.09,19.165,18.69,18.87,2630400.0],["2025-06-23",18.68,19.105,18.67,18.95,1272900.0],["2025-06-24",19.16,19.49,18.72,19.41,888500.0],["2025-06-25",19.47,19.62,19.06,19.35,869800.0],["2025-06-26",19.46,19.76,19.23,19.71,669300.0],["2025-06-27",19.78,19.905,19.475,19.72,1039900.0],["2025-06-30",19.62,19.725,19.31,19.46,977600.0],["2025-07-01",19.59,21.34,19.318,21.04,1831600.0],["2025-07-02",21.2,22.43,21.14,22.18,1616300.0],["2025-07-03",22.18,22.61,21.9,22.38,867900.0],["2025-07-07",22.03,22.7,21.87,22.0,1207000.0],["2025-07-08",22.21,22.635,22.11,22.16,1473600.0],["2025-07-09",22.4,22.575,22.08,22.54,1163500.0],["2025-07-10",22.63,23.35,22.6,22.87,1135300.0],["2025-07-11",22.87,23.035,22.49,22.73,789800.0],["2025-07-14",23.01,23.08,22.495,22.99,935900.0],["2025-07-15",23.11,23.211,22.23,22.23,1149500.0],["2025-07-16",22.61,22.66,22.12,22.38,962800.0],["2025-07-17",22.34,22.75,22.04,22.05,1112900.0],["2025-07-18",22.21,22.41,21.46,21.75,1125800.0],["2025-07-21",22.07,22.509,21.89,22.13,1193900.0],["2025-07-22",22.07,22.455,21.58,22.27,1058800.0],["2025-07-23",22.68,23.25,22.45,23.12,1438500.0],["2025-07-24",22.4,23.085,22.19,22.73,1122700.0],["2025-07-25",22.84,22.84,22.04,22.73,1022000.0],["2025-07-28",22.68,22.98,22.35,22.7,757000.0],["2025-07-29",22.95,22.97,21.951,22.08,1344800.0],["2025-07-30",21.99,22.0,21.29,21.43,1281900.0],["2025-07-31",21.28,21.635,21.1,21.44,1240100.0],["2025-08-01",20.9,21.59,20.48,21.4,1493800.0],["2025-08-04",21.86,21.9,21.56,21.71,934000.0],["2025-08-05",21.94,22.155,21.7,22.11,1692600.0],["2025-08-06",22.3,23.889,22.175,22.88,2432100.0],["2025-08-07",23.14,23.2,22.14,22.74,1490400.0],["2025-08-08",22.55,22.74,21.99,21.99,1440400.0],["2025-08-11",22.14,22.355,21.76,21.87,1128400.0],["2025-08-12",22.21,23.17,21.96,22.93,1258500.0],["2025-08-13",22.9,24.125,22.805,24.02,1426900.0],["2025-08-14",23.71,24.16,23.3,23.95,1057900.0],["2025-08-15",24.03,24.125,23.57,23.62,805300.0],["2025-08-18",23.5,23.63,23.03,23.06,1025500.0],["2025-08-19",23.29,23.62,23.14,23.26,666000.0],["2025-08-20",22.96,23.37,22.93,23.12,831200.0],["2025-08-21",23.48,23.71,23.15,23.57,1218700.0],["2025-08-22",23.76,24.96,23.68,24.86,1204300.0],["2025-08-25",24.8,25.3,24.73,25.04,1082900.0],["2025-08-26",24.96,25.56,24.96,25.18,1407200.0],["2025-08-27",24.97,25.84,24.93,25.56,1201800.0],["2025-08-28",25.72,25.72,24.727,25.08,1130600.0],["2025-08-29",25.12,25.215,24.55,24.8,760000.0],["2025-09-02",24.24,24.615,24.03,24.45,1280600.0],["2025-09-03",24.15,24.63,24.03,24.26,1248900.0],["2025-09-04",24.18,24.46,23.9,24.45,854700.0],["2025-09-05",24.54,24.903,24.33,24.58,905700.0],["2025-09-08",24.77,24.82,24.065,24.53,965000.0],["2025-09-09",24.58,24.58,23.96,24.06,872900.0],["2025-09-10",23.78,23.87,23.26,23.69,872100.0],["2025-09-11",23.64,24.65,23.64,24.64,1464500.0],["2025-09-12",24.5,24.57,23.93,23.99,703400.0],["2025-09-15",24.26,24.37,23.93,24.23,810500.0],["2025-09-16",24.19,24.24,23.51,24.16,798000.0],["2025-09-17",24.17,25.36,23.98,24.45,994800.0],["2025-09-18",24.58,25.5,24.305,25.22,1428700.0],["2025-09-19",25.22,25.255,24.31,24.59,2584400.0],["2025-09-22",24.59,24.7,24.28,24.57,1159700.0],["2025-09-23",24.61,25.31,24.44,24.45,957400.0],["2025-09-24",24.43,24.7,24.19,24.32,504400.0],["2025-09-25",25.05,25.25,24.384,24.71,1038800.0],["2025-09-26",24.62,25.08,24.25,24.64,799300.0],["2025-09-29",24.82,24.82,23.925,24.27,623700.0],["2025-09-30",24.19,24.39,23.79,24.08,470200.0],["2025-10-01",23.93,24.55,23.84,24.4,715300.0],["2025-10-02",24.57,25.03,24.45,24.86,649600.0],["2025-10-03",25.1,26.16,25.005,25.87,1256200.0],["2025-10-06",26.12,26.12,25.65,25.78,777600.0],["2025-10-07",25.52,25.54,23.5,24.29,1569500.0],["2025-10-08",24.31,24.8,24.25,24.41,873800.0],["2025-10-09",24.24,24.24,22.91,23.39,749500.0],["2025-10-10",23.59,23.69,22.31,22.43,1055900.0],["2025-10-13",22.81,22.89,22.32,22.53,903300.0],["2025-10-14",22.15,23.07,22.01,22.97,1056100.0],["2025-10-15",23.19,23.74,23.16,23.21,567100.0],["2025-10-16",23.26,23.26,22.7,23.08,822800.0],["2025-10-17",22.67,23.14,22.555,22.82,788700.0],["2025-10-20",23.29,23.45,22.92,23.22,629400.0],["2025-10-21",23.31,23.84,23.15,23.47,575200.0],["2025-10-22",23.43,23.63,23.2,23.4,522600.0],["2025-10-23",23.56,24.125,23.32,23.75,816900.0],["2025-10-24",24.01,24.39,23.835,24.07,721700.0],["2025-10-27",24.24,24.315,23.53,23.59,793400.0],["2025-10-28",23.47,23.74,23.27,23.63,574400.0],["2025-10-29",23.63,23.94,23.45,23.68,726600.0],["2025-10-30",23.18,23.51,22.81,23.16,819200.0],["2025-10-31",23.21,23.335,22.6,23.19,687700.0],["2025-11-03",23.5,24.26,23.5,24.2,1093600.0],["2025-11-04",24.0,24.29,23.47,23.99,939500.0],["2025-11-05",21.61,21.74,18.72,19.98,2223500.0],["2025-11-06",19.99,20.03,18.855,18.98,2371300.0],["2025-11-07",19.07,20.025,18.89,19.62,1838600.0],["2025-11-10",20.02,20.075,19.48,19.72,1371400.0],["2025-11-11",19.87,20.57,19.82,20.55,1069300.0],["2025-11-12",20.6,21.535,20.46,21.1,1741600.0],["2025-11-13",21.0,21.78,20.915,21.15,1315800.0],["2025-11-14",20.75,20.865,19.92,20.02,1500100.0],["2025-11-17",19.94,19.94,18.95,19.05,1681800.0],["2025-11-18",18.79,19.42,18.76,18.9,1095500.0],["2025-11-19",19.06,19.106,18.57,18.76,1136300.0],["2025-11-20",18.97,19.37,17.7,17.8,1344600.0],["2025-11-21",17.755,18.985,17.755,18.93,1182800.0],["2025-11-24",18.94,19.57,18.742,19.37,1769300.0],["2025-11-25",19.55,19.9,19.4,19.53,1236300.0],["2025-11-26",19.23,19.84,19.23,19.6,1267600.0],["2025-11-28",19.45,19.7,19.37,19.46,655600.0],["2025-12-01",19.13,19.56,19.0,19.18,1323800.0],["2025-12-02",19.47,19.47,18.76,18.86,888400.0],["2025-12-03",18.92,19.755,18.855,19.23,986400.0],["2025-12-04",19.24,19.4,18.83,18.97,893300.0],["2025-12-05",19.06,19.13,18.481,18.52,968000.0],["2025-12-08",19.47,19.55,18.66,18.75,1475600.0],["2025-12-09",18.59,18.97,18.51,18.7,992400.0],["2025-12-10",18.76,19.47,18.65,19.08,1529800.0],["2025-12-11",19.12,19.289,18.91,18.98,1712300.0],["2025-12-12",19.17,19.37,18.755,18.81,976100.0],["2025-12-15",19.12,19.25,18.69,18.76,1211000.0],["2025-12-16",18.92,19.18,18.71,18.96,1027800.0],["2025-12-17",18.94,19.55,18.67,19.51,1504800.0],["2025-12-18",19.7,19.96,19.245,19.35,993400.0],["2025-12-19",19.26,19.69,19.26,19.58,2383700.0],["2025-12-22",19.77,19.77,19.195,19.2,665700.0],["2025-12-23",19.26,19.48,19.09,19.29,1115500.0],["2025-12-24",19.27,19.6,19.25,19.37,257700.0],["2025-12-26",19.37,19.55,19.3,19.52,846700.0],["2025-12-29",19.5,19.63,19.24,19.37,499000.0],["2025-12-30",19.39,19.646,19.24,19.47,687500.0],["2025-12-31",19.08,19.42,18.975,19.17,986700.0],["2026-01-02",19.28,19.4,19.0,19.04,1036600.0],["2026-01-05",18.97,19.87,18.97,19.42,1448900.0],["2026-01-06",19.22,19.75,18.96,19.54,1185600.0],["2026-01-07",19.53,19.565,19.03,19.35,1457500.0],["2026-01-08",19.06,20.72,19.06,20.36,1267700.0],["2026-01-09",20.4,20.69,20.01,20.6,1481500.0],["2026-01-12",20.74,20.99,20.48,20.78,970600.0],["2026-01-13",20.8,21.62,20.55,21.45,2096600.0],["2026-01-14",22.77,23.65,22.27,23.6,3235300.0],["2026-01-15",23.68,23.76,23.03,23.41,1575300.0],["2026-01-16",23.39,23.471,21.95,22.03,1772900.0],["2026-01-20",21.64,21.9,21.003,21.26,1033500.0],["2026-01-21",21.6,22.6,21.455,22.35,1193200.0],["2026-01-22",22.51,22.94,21.8,21.85,828800.0],["2026-01-23",22.21,22.25,21.4,21.61,864200.0],["2026-01-26",21.65,21.73,21.175,21.36,1013400.0],["2026-01-27",21.52,22.315,21.24,22.23,1021000.0],["2026-01-28",22.24,22.45,21.58,21.59,876800.0],["2026-01-29",21.79,22.02,20.87,21.04,863100.0],["2026-01-30",20.6,20.865,20.32,20.8,1042600.0],["2026-02-02",20.93,21.95,20.85,20.95,1317700.0],["2026-02-03",20.9,21.64,20.66,21.06,893000.0],["2026-02-04",22.84,24.61,21.6,24.26,2222000.0],["2026-02-05",25.0,25.64,24.58,25.21,2054500.0],["2026-02-06",25.16,26.75,25.16,26.46,1369300.0],["2026-02-09",26.2,26.46,25.71,26.03,1175300.0],["2026-02-10",25.95,26.4,25.86,25.93,867000.0],["2026-02-11",26.27,27.2,26.105,26.67,1027900.0],["2026-02-12",26.85,27.155,25.53,26.27,1124200.0],["2026-02-13",26.38,27.32,26.275,27.09,1307700.0],["2026-02-17",26.86,27.17,25.86,25.92,1113600.0],["2026-02-18",25.97,26.265,25.64,25.65,668300.0],["2026-02-19",25.51,25.79,24.9,25.02,716100.0],["2026-02-20",24.9,25.11,24.3,24.86,623200.0],["2026-02-23",24.74,24.74,23.97,24.37,592100.0],["2026-02-24",24.56,25.32,24.37,24.89,773300.0],["2026-02-25",24.89,25.045,24.31,24.79,492700.0],["2026-02-26",24.77,25.14,24.195,24.62,631800.0],["2026-02-27",24.32,24.51,23.85,24.32,1259000.0],["2026-03-02",23.82,23.85,23.2,23.58,671600.0],["2026-03-03",22.58,22.96,22.13,22.6,747700.0],["2026-03-04",22.54,22.855,22.02,22.16,787300.0],["2026-03-05",21.85,22.53,21.675,22.03,677100.0],["2026-03-06",21.52,21.52,20.63,21.28,882600.0],["2026-03-09",20.85,21.28,20.165,21.18,1163800.0],["2026-03-10",21.12,21.78,20.935,21.32,848900.0],["2026-03-11",21.36,21.67,20.97,21.21,665000.0],["2026-03-12",20.47,20.86,19.87,20.1,1258400.0],["2026-03-13",20.06,20.43,19.65,19.76,895200.0],["2026-03-16",19.97,20.11,19.51,19.74,762200.0],["2026-03-17",20.02,20.41,19.97,20.37,828500.0],["2026-03-18",20.0,20.31,19.86,20.0,649600.0],["2026-03-19",19.74,19.91,19.07,19.78,1114500.0],["2026-03-20",19.73,19.755,19.36,19.58,2276700.0],["2026-03-23",20.24,20.78,20.24,20.5,1266600.0],["2026-03-24",20.49,21.035,20.42,20.86,879900.0],["2026-03-25",21.16,21.455,20.97,21.44,873200.0],["2026-03-26",21.16,21.73,21.13,21.36,926300.0],["2026-03-27",21.16,21.36,20.16,20.25,852000.0],["2026-03-30",20.45,20.515,19.19,19.21,1312100.0],["2026-03-31",19.73,20.29,19.335,20.21,1078200.0],["2026-04-01",20.66,21.06,20.36,20.83,960300.0],["2026-04-02",20.46,20.69,19.59,20.37,625400.0],["2026-04-06",20.17,20.625,19.86,20.16,503600.0],["2026-04-07",19.96,20.1,19.57,20.02,793700.0],["2026-04-08",21.5,21.77,20.715,20.74,854200.0],["2026-04-09",20.59,20.75,20.07,20.5,699200.0],["2026-04-10",20.78,21.22,20.21,20.42,727100.0],["2026-04-13",20.21,20.68,20.11,20.66,608300.0],["2026-04-14",20.7,20.89,20.45,20.53,571100.0],["2026-04-15",21.17,21.81,20.205,20.49,1173700.0],["2026-04-16",20.56,21.145,20.38,20.71,1319400.0],["2026-04-17",21.81,22.71,21.58,21.79,1307500.0],["2026-04-20",21.64,22.42,21.57,22.33,668300.0],["2026-04-21",22.41,22.79,21.81,21.88,711200.0],["2026-04-22",22.14,22.17,21.58,21.68,686900.0],["2026-04-23",21.59,21.91,21.48,21.67,556400.0],["2026-04-24",21.63,22.44,21.47,22.14,636200.0],["2026-04-27",22.22,22.86,21.535,21.62,575300.0],["2026-04-28",21.63,21.63,21.1,21.18,468600.0],["2026-04-29",20.94,21.1,20.705,20.93,642600.0],["2026-04-30",20.97,21.36,20.91,21.05,843400.0],["2026-05-01",20.93,21.38,20.41,21.32,786000.0],["2026-05-04",21.14,21.25,20.14,20.38,916800.0],["2026-05-05",20.5,20.919,20.18,20.67,921900.0],["2026-05-06",22.94,23.0,21.52,22.32,2652900.0],["2026-05-07",22.8,23.04,21.79,21.86,1360900.0],["2026-05-08",21.99,22.92,21.635,22.78,1336900.0],["2026-05-11",22.82,22.87,22.1,22.12,1117200.0],["2026-05-12",22.12,22.46,21.4,22.03,904200.0],["2026-05-13",22.09,22.87,21.925,22.03,1139300.0],["2026-05-14",22.3,22.84,21.96,22.53,682300.0],["2026-05-15",22.16,22.16,20.76,20.84,1096000.0],["2026-05-18",20.93,21.19,20.28,20.64,841200.0],["2026-05-19",20.37,20.37,19.59,19.67,1138700.0],["2026-05-20",19.76,20.61,19.43,20.6,776800.0],["2026-05-21",20.29,21.07,20.12,21.0,526500.0],["2026-05-22",21.16,21.75,21.07,21.58,420500.0],["2026-05-26",22.03,22.78,22.0,22.77,1062900.0],["2026-05-27",23.14,24.695,23.14,24.02,964400.0],["2026-05-28",23.93,24.22,23.39,23.74,850700.0],["2026-05-29",23.76,24.07,22.69,22.86,1073200.0],["2026-06-01",22.41,22.71,21.84,22.7,770200.0],["2026-06-02",22.69,23.24,22.52,22.79,964700.0],["2026-06-03",22.16,23.23,21.83,22.42,1646700.0],["2026-06-04",22.4,23.165,22.4,22.83,1347500.0],["2026-06-05",22.51,22.87,21.89,22.07,771900.0],["2026-06-08",22.03,22.815,22.01,22.33,893800.0],["2026-06-09",22.68,22.92,21.61,21.97,1302800.0],["2026-06-10",21.76,22.085,21.515,21.72,1109200.0],["2026-06-11",21.83,22.54,21.15,22.44,1118400.0],["2026-06-12",22.61,23.28,22.59,22.68,1099100.0],["2026-06-15",23.42,23.98,22.83,22.84,1252200.0],["2026-06-16",22.92,23.115,21.53,21.59,790600.0],["2026-06-17",21.63,22.04,20.4,20.44,1101800.0],["2026-06-18",20.53,20.81,20.38,20.75,1228400.0],["2026-06-22",20.5,20.89,20.31,20.59,877600.0],["2026-06-23",20.12,20.55,20.003,20.49,797600.0],["2026-06-24",20.42,20.72,19.925,20.27,721400.0],["2026-06-25",20.73,21.035,20.25,20.29,782600.0],["2026-06-26",20.12,20.58,19.46,20.01,2812000.0],["2026-06-29",19.96,19.96,18.0,18.18,1482300.0],["2026-06-30",18.09,18.78,18.09,18.38,1084000.0],["2026-07-01",18.1,18.5,17.68,18.14,1300900.0],["2026-07-02",18.55,18.97,18.3,18.76,1203000.0],["2026-07-06",19.07,19.54,18.95,19.41,1005587.9679],["2026-07-07",19.57,19.64,19.1,19.2,1030029.864141],["2026-07-08",18.94,18.98,18.12,18.52,1347705.940795],["2026-07-09",18.63,19.77,18.59,19.49,1364136.510701],["2026-07-10",19.6,20.295,19.51,19.96,758986.045436],["2026-07-13",19.69,19.98,19.09,19.2,878257.924819],["2026-07-14",19.51,19.6,18.89,19.26,759823.425704],["2026-07-15",19.53,20.15,19.5,19.93,641388.820753],["2026-07-16",19.88,20.625,19.88,20.61,1030954.511405],["2026-07-17",20.07,20.39,19.45,19.79,792625.667618],["2026-07-20",20.05,20.05,19.505,19.65,752811.807221],["2026-07-21",19.79,20.35,19.73,19.92,1064946.222546],["2026-07-22",19.98,20.695,19.98,20.65,938204.142682],["2026-07-23",20.25,20.56,19.69,20.11,704275.712382],["2026-07-24",20.27,20.605,20.165,20.4,520755.147247],["2026-07-27",20.86,22.3705,20.3,20.72,722132.346156],["2026-07-28",20.84,21.63,20.78,21.62,697261.275066],["2026-07-29",21.39,22.13,21.22,21.58,809819.105672],["2026-07-30",22.35,22.45,21.38,21.88,862258.020247],["2026-07-31",21.72,21.78,20.22,21.04,1192284.125082],["2026-08-03",21.28,21.34,20.68,21.01,793839.809633],["2026-08-04",20.76,21.4,19.99,21.16,1390180.941586],["2026-08-05",20.5,21.645,19.54,20.52,2036257.547388],["2026-08-06",20.29,20.35,18.72,18.85,1383245.435917],["2026-08-07",19.07,20.05,19.07,19.42,998404.905682],["2026-08-10",19.19,19.19,18.54,18.99,164009.966093],["2026-08-11",18.94,19.27,18.94,19.14,971243.919808],["2026-08-12",19.1,19.1,18.54,18.62,719762.368934],["2026-08-13",18.74,20.05,18.74,20.03,1788596.713757],["2026-08-14",20.45,20.86,20.33,20.38,1441080.333837]]}