{"t":"AXSM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-11-19",9.0,9.44,8.32,8.74,532300.0],["2015-11-20",8.54,9.09,8.43,9.07,30800.0],["2015-11-23",9.07,9.2,9.05,9.06,13900.0],["2015-11-24",9.2,9.2,9.02,9.2,7600.0],["2015-11-25",9.2,9.7,8.09,8.82,135600.0],["2015-11-27",8.9,9.41,8.66,9.19,4300.0],["2015-11-30",8.8,9.3,8.685,8.83,37700.0],["2015-12-01",8.81,9.24,8.61,8.73,75100.0],["2015-12-02",8.95,9.06,8.0,8.79,136400.0],["2015-12-03",8.94,9.02,8.6,8.6,119200.0],["2015-12-04",8.26,8.74,8.26,8.6,109100.0],["2015-12-07",8.52,8.81,8.3,8.55,127300.0],["2015-12-08",8.8,8.8,8.33,8.69,35500.0],["2015-12-09",8.605,8.86,8.51,8.67,50500.0],["2015-12-10",8.79,8.79,8.324,8.58,67100.0],["2015-12-11",8.64,8.9,8.18,8.45,75200.0],["2015-12-14",8.33,8.65,8.0,8.25,26800.0],["2015-12-15",8.27,8.45,8.07,8.35,15100.0],["2015-12-16",8.35,8.64,8.0,8.283,37100.0],["2015-12-17",8.4,8.6,8.3,8.5,9900.0],["2015-12-18",8.31,9.21,8.3,9.11,62700.0],["2015-12-21",9.05,9.05,8.73,9.05,33100.0],["2015-12-22",8.75,9.15,8.4,9.15,27800.0],["2015-12-23",9.15,9.15,8.75,8.97,17800.0],["2015-12-24",8.75,8.92,8.42,8.67,12200.0],["2015-12-28",8.339,8.97,8.25,8.72,34300.0],["2015-12-29",9.0,9.21,8.25,9.21,113700.0],["2015-12-30",9.14,9.2,8.635,9.2,80200.0],["2015-12-31",9.15,9.54,8.88,9.27,75800.0],["2016-01-04",9.54,12.19,9.5,12.19,54500.0],["2016-01-05",12.27,15.74,12.21,14.98,161700.0],["2016-01-06",14.71,14.76,13.9,14.47,48400.0],["2016-01-07",14.07,14.45,12.11,12.45,62100.0],["2016-01-08",12.57,12.75,11.821,11.86,18100.0],["2016-01-11",12.16,12.48,11.35,11.97,29000.0],["2016-01-12",12.01,12.87,11.39,11.89,33500.0],["2016-01-13",12.01,12.01,9.7,10.22,55300.0],["2016-01-14",10.35,10.62,9.8,10.62,30800.0],["2016-01-15",10.62,13.59,10.1,13.0,43300.0],["2016-01-19",13.71,13.71,11.17,12.35,44800.0],["2016-01-20",12.59,12.59,11.02,12.16,31900.0],["2016-01-21",12.21,12.25,11.5,12.25,12700.0],["2016-01-22",12.25,13.038,12.11,12.47,24200.0],["2016-01-25",12.48,12.48,10.91,11.35,56100.0],["2016-01-26",11.49,13.1,10.3,11.59,32600.0],["2016-01-27",11.62,12.686,9.26,9.57,51900.0],["2016-01-28",9.75,10.166,8.82,9.03,15500.0],["2016-01-29",9.02,9.8,7.802,7.83,25800.0],["2016-02-01",7.85,8.098,7.22,7.71,42400.0],["2016-02-02",7.85,8.15,6.68,7.332,27500.0],["2016-02-03",7.2,7.4,6.75,7.32,21200.0],["2016-02-04",7.23,7.8,7.01,7.37,12500.0],["2016-02-05",7.29,7.58,7.21,7.21,10300.0],["2016-02-08",7.25,7.25,5.37,5.37,26900.0],["2016-02-09",5.51,7.8,5.5,6.3,9100.0],["2016-02-10",6.18,7.0,5.8,6.94,8600.0],["2016-02-11",7.6,8.29,6.79,6.85,7200.0],["2016-02-12",8.34,8.34,7.44,8.0,2000.0],["2016-02-16",8.16,8.5,8.16,8.25,8100.0],["2016-02-17",8.5,8.5,7.62,8.21,26300.0],["2016-02-18",8.32,8.7,7.77,8.39,12500.0],["2016-02-19",8.26,8.65,7.359,8.65,11700.0],["2016-02-22",8.15,8.75,7.42,8.65,41400.0],["2016-02-23",8.55,8.71,7.77,8.65,14300.0],["2016-02-24",8.62,8.62,8.0,8.38,15800.0],["2016-02-25",8.36,8.36,7.22,7.89,54100.0],["2016-02-26",7.87,8.6,7.77,8.4,16600.0],["2016-02-29",8.42,8.5,7.77,7.77,17900.0],["2016-03-01",8.03,8.24,7.65,8.18,16300.0],["2016-03-02",8.2,8.44,8.01,8.44,4200.0],["2016-03-03",8.29,8.37,7.62,8.3,16200.0],["2016-03-04",8.23,8.328,6.55,7.1,40500.0],["2016-03-07",7.31,7.83,6.75,7.25,44800.0],["2016-03-08",7.11,7.36,6.825,6.98,14700.0],["2016-03-09",7.05,7.47,6.95,7.02,11400.0],["2016-03-10",7.1,7.15,6.96,6.97,7800.0],["2016-03-11",7.28,7.41,7.1,7.14,16300.0],["2016-03-14",7.5,9.75,7.04,9.65,37800.0],["2016-03-15",9.56,12.09,9.0,10.2,69200.0],["2016-03-16",10.26,10.99,10.26,10.75,120200.0],["2016-03-17",10.74,10.781,8.02,8.97,34900.0],["2016-03-18",9.17,10.0,8.315,8.54,233500.0],["2016-03-21",8.46,9.0,8.46,8.7,16300.0],["2016-03-22",8.68,9.31,8.31,8.86,27000.0],["2016-03-23",8.78,9.12,8.45,9.06,22900.0],["2016-03-24",8.94,9.54,8.43,8.5,30800.0],["2016-03-28",8.49,8.79,8.01,8.15,7700.0],["2016-03-29",8.21,8.75,7.52,7.85,20400.0],["2016-03-30",7.84,8.75,6.935,8.7,38900.0],["2016-03-31",9.15,9.15,7.173,8.6,52800.0],["2016-04-01",8.6,9.3,7.93,8.95,18400.0],["2016-04-04",9.24,9.98,8.84,9.29,39900.0],["2016-04-05",8.95,9.35,8.57,9.3,9300.0],["2016-04-06",9.35,9.98,8.9,9.52,19000.0],["2016-04-07",9.74,10.145,9.63,9.87,14600.0],["2016-04-08",9.7,10.68,9.47,10.16,12500.0],["2016-04-11",10.34,10.8,9.3,9.33,16400.0],["2016-04-12",9.42,10.18,8.834,9.43,24500.0],["2016-04-13",9.65,10.22,9.11,9.79,25400.0],["2016-04-14",9.62,10.04,9.42,9.86,12500.0],["2016-04-15",10.19,10.78,9.68,9.84,23600.0],["2016-04-18",9.85,10.48,9.85,10.04,7400.0],["2016-04-19",10.07,10.42,9.75,10.01,12900.0],["2016-04-20",10.12,10.4,9.7,9.99,19000.0],["2016-04-21",9.82,10.19,9.6,10.02,16300.0],["2016-04-22",9.93,10.33,9.63,9.96,14300.0],["2016-04-25",10.0,10.37,9.7,9.92,13200.0],["2016-04-26",9.9,10.98,9.9,10.98,14900.0],["2016-04-27",10.68,12.69,10.59,12.44,14600.0],["2016-04-28",12.44,12.45,12.03,12.41,9500.0],["2016-04-29",12.2,12.5,11.1,11.45,12300.0],["2016-05-02",11.95,11.95,11.13,11.15,22100.0],["2016-05-03",11.55,11.75,10.4,10.57,14400.0],["2016-05-04",11.48,11.75,10.33,11.15,19100.0],["2016-05-05",11.005,11.56,10.401,11.2,14400.0],["2016-05-06",11.08,11.59,10.773,11.37,15600.0],["2016-05-09",11.34,11.68,10.99,11.08,53800.0],["2016-05-10",11.545,11.545,10.73,11.09,22000.0],["2016-05-11",11.15,11.52,10.94,11.18,11500.0],["2016-05-12",11.05,11.39,11.01,11.39,9700.0],["2016-05-13",11.31,11.5,10.65,10.65,18600.0],["2016-05-16",10.68,10.68,10.0,10.17,8600.0],["2016-05-17",10.38,11.0,10.38,10.47,10300.0],["2016-05-18",10.27,10.44,9.59,9.94,6800.0],["2016-05-19",10.37,11.0,9.76,10.02,31000.0],["2016-05-20",10.13,10.5,9.815,10.3,8400.0],["2016-05-23",10.38,10.85,9.795,10.3,48800.0],["2016-05-24",10.3,10.4,9.73,9.95,59400.0],["2016-05-25",9.65,9.75,8.31,8.99,61200.0],["2016-05-26",8.9,8.9,8.3,8.77,32800.0],["2016-05-27",8.81,8.85,7.03,8.02,78400.0],["2016-05-31",7.985,8.21,7.275,7.85,90600.0],["2016-06-01",7.84,7.92,7.58,7.78,33700.0],["2016-06-02",7.69,8.4,7.25,7.5,45800.0],["2016-06-03",7.47,7.98,7.47,7.66,34800.0],["2016-06-06",7.65,8.0,7.65,7.9,39700.0],["2016-06-07",7.65,8.1,7.53,8.08,55300.0],["2016-06-08",8.0,8.66,7.85,8.28,27200.0],["2016-06-09",8.19,8.437,7.835,8.19,22400.0],["2016-06-10",8.177,8.49,7.8,8.2,21500.0],["2016-06-13",8.19,8.335,6.06,6.99,80900.0],["2016-06-14",7.06,7.32,6.25,6.34,73200.0],["2016-06-15",6.25,7.23,6.25,6.65,68500.0],["2016-06-16",6.52,6.95,6.13,6.95,40100.0],["2016-06-17",6.81,7.1,6.18,6.34,123100.0],["2016-06-20",6.53,6.6,6.065,6.17,56200.0],["2016-06-21",6.15,6.9,6.081,6.68,41200.0],["2016-06-22",6.75,7.0,6.39,6.95,57700.0],["2016-06-23",6.95,7.62,6.553,7.405,79700.0],["2016-06-24",6.755,7.39,6.755,7.1,1004600.0],["2016-06-27",7.38,7.84,7.1,7.65,62000.0],["2016-06-28",7.81,8.04,7.289,7.52,57700.0],["2016-06-29",7.64,7.92,7.24,7.47,21200.0],["2016-06-30",7.56,7.82,7.33,7.54,26900.0],["2016-07-01",7.49,7.77,7.13,7.47,21100.0],["2016-07-05",7.51,7.565,7.0,7.18,28000.0],["2016-07-06",7.22,7.49,6.85,7.26,37600.0],["2016-07-07",7.32,7.48,6.935,7.33,31700.0],["2016-07-08",7.41,7.78,7.3,7.67,30000.0],["2016-07-11",7.74,7.93,7.65,7.85,33400.0],["2016-07-12",8.05,8.346,8.05,8.18,45200.0],["2016-07-13",8.18,8.19,7.69,7.87,21800.0],["2016-07-14",8.174,8.174,7.59,7.71,28400.0],["2016-07-15",7.89,8.174,7.83,8.05,22200.0],["2016-07-18",7.93,8.33,7.93,8.07,16400.0],["2016-07-19",8.13,8.245,7.56,7.87,25100.0],["2016-07-20",7.78,8.13,7.753,8.06,41100.0],["2016-07-21",8.13,8.2,7.87,7.94,21400.0],["2016-07-22",7.99,7.99,7.67,7.76,20700.0],["2016-07-25",7.67,7.9,7.59,7.82,12800.0],["2016-07-26",7.71,7.8,7.521,7.79,12600.0],["2016-07-27",7.72,8.0,7.63,7.98,37600.0],["2016-07-28",8.0,8.0,7.85,7.96,23600.0],["2016-07-29",7.95,7.97,7.77,7.82,31500.0],["2016-08-01",7.65,7.93,7.65,7.79,31700.0],["2016-08-02",7.72,7.76,7.62,7.63,9900.0],["2016-08-03",7.57,7.75,7.33,7.73,30000.0],["2016-08-04",7.57,7.74,7.31,7.36,18100.0],["2016-08-05",7.39,7.74,7.3,7.69,18100.0],["2016-08-08",7.65,7.75,7.63,7.7,15200.0],["2016-08-09",7.55,7.66,7.55,7.61,11100.0],["2016-08-10",7.58,7.64,7.57,7.59,9000.0],["2016-08-11",7.59,7.63,7.12,7.24,35100.0],["2016-08-12",7.275,7.55,7.24,7.44,10100.0],["2016-08-15",7.55,7.55,6.95,7.01,61600.0],["2016-08-16",7.02,7.46,7.02,7.32,26900.0],["2016-08-17",7.399,7.45,7.21,7.29,19900.0],["2016-08-18",7.35,7.5,7.35,7.42,13900.0],["2016-08-19",7.43,7.629,7.37,7.54,36000.0],["2016-08-22",7.54,7.6,7.45,7.58,20700.0],["2016-08-23",7.6,7.7,7.48,7.51,32900.0],["2016-08-24",7.51,7.6,7.13,7.37,34500.0],["2016-08-25",7.3,7.51,7.3,7.44,10500.0],["2016-08-26",7.4,7.54,7.31,7.31,6000.0],["2016-08-29",7.32,7.45,7.17,7.35,15400.0],["2016-08-30",7.41,7.41,7.15,7.15,10800.0],["2016-08-31",7.12,7.37,7.12,7.24,18000.0],["2016-09-01",7.25,7.29,6.901,7.25,17800.0],["2016-09-02",7.33,7.36,7.08,7.27,31700.0],["2016-09-06",7.26,7.27,7.05,7.24,29400.0],["2016-09-07",7.18,7.74,7.18,7.49,37000.0],["2016-09-08",7.51,7.7,7.35,7.58,11300.0],["2016-09-09",7.49,7.59,7.08,7.27,36900.0],["2016-09-12",7.5,7.7,7.175,7.42,27400.0],["2016-09-13",7.4,7.4,7.13,7.13,24400.0],["2016-09-14",7.13,7.37,7.13,7.22,20500.0],["2016-09-15",7.19,7.45,7.19,7.34,18800.0],["2016-09-16",7.4,7.43,7.25,7.35,41600.0],["2016-09-19",7.37,7.54,7.334,7.49,23100.0],["2016-09-20",7.5,8.0,7.48,7.69,113000.0],["2016-09-21",7.6,7.9,7.59,7.73,59500.0],["2016-09-22",7.87,7.95,7.64,7.79,52400.0],["2016-09-23",7.66,7.75,7.122,7.61,13100.0],["2016-09-26",7.72,7.73,7.47,7.57,14500.0],["2016-09-27",7.9,7.9,7.37,7.67,48400.0],["2016-09-28",7.65,7.975,7.64,7.9,45600.0],["2016-09-29",7.759,7.9,7.62,7.69,47500.0],["2016-09-30",7.74,7.96,7.69,7.88,34200.0],["2016-10-03",7.85,8.36,7.85,8.27,86800.0],["2016-10-04",8.35,8.35,8.13,8.17,26800.0],["2016-10-05",8.095,8.42,8.095,8.33,33900.0],["2016-10-06",8.33,9.11,8.18,8.71,102200.0],["2016-10-07",8.82,9.0,8.19,8.22,24300.0],["2016-10-10",8.32,8.6,8.25,8.5,28600.0],["2016-10-11",8.52,8.68,8.14,8.17,18600.0],["2016-10-12",8.1,8.26,7.92,7.97,23600.0],["2016-10-13",7.85,8.13,7.42,7.47,44500.0],["2016-10-14",7.701,7.701,7.26,7.29,27600.0],["2016-10-17",7.5,7.61,7.08,7.22,29400.0],["2016-10-18",8.04,8.639,7.24,7.34,27100.0],["2016-10-19",7.3,7.309,7.03,7.11,43200.0],["2016-10-20",7.16,7.45,7.16,7.31,64300.0],["2016-10-21",7.24,7.447,7.24,7.4,24000.0],["2016-10-24",7.5,7.664,7.3,7.39,35700.0],["2016-10-25",7.45,7.45,7.08,7.08,51900.0],["2016-10-26",6.955,7.083,6.9,6.9,23300.0],["2016-10-27",7.0,7.26,7.0,7.06,23700.0],["2016-10-28",7.0,7.06,6.66,6.87,32300.0],["2016-10-31",6.9,6.9,6.6,6.7,33900.0],["2016-11-01",6.85,7.35,6.55,7.15,41800.0],["2016-11-02",7.15,7.15,6.1,6.4,42000.0],["2016-11-03",6.4,6.5,6.05,6.25,26700.0],["2016-11-04",6.25,6.6,6.1,6.35,19700.0],["2016-11-07",6.7,6.8,6.35,6.55,38500.0],["2016-11-08",7.2,7.2,6.45,6.6,24200.0],["2016-11-09",6.65,6.8,6.05,6.3,83100.0],["2016-11-10",6.5,6.85,6.35,6.6,84800.0],["2016-11-11",6.6,7.4,6.4,7.3,49800.0],["2016-11-14",7.45,7.7,7.3,7.5,31300.0],["2016-11-15",7.44,7.44,7.05,7.35,18200.0],["2016-11-16",7.4,7.4,7.1,7.35,16100.0],["2016-11-17",7.35,7.75,7.35,7.65,16700.0],["2016-11-18",7.7,7.7,7.45,7.6,15900.0],["2016-11-21",7.528,7.6,7.5,7.55,6900.0],["2016-11-22",7.6,7.6,7.25,7.35,24500.0],["2016-11-23",7.4,7.4,6.85,7.05,24400.0],["2016-11-25",7.1,7.35,7.05,7.3,7700.0],["2016-11-28",7.2,7.2,6.8,6.85,13700.0],["2016-11-29",6.95,7.09,6.65,6.9,14100.0],["2016-11-30",6.9,6.9,6.5,6.55,13600.0],["2016-12-01",6.55,7.0,6.25,6.25,18800.0],["2016-12-02",6.15,6.222,5.25,6.15,45500.0],["2016-12-05",6.25,6.4,6.05,6.25,33500.0],["2016-12-06",6.3,6.45,6.0,6.4,25900.0],["2016-12-07",6.3,6.65,6.05,6.4,39300.0],["2016-12-08",6.45,6.9,6.35,6.8,21000.0],["2016-12-09",6.75,7.1,6.55,6.7,15300.0],["2016-12-12",6.6,6.7,6.3,6.3,23100.0],["2016-12-13",6.4,6.5,6.1,6.25,13800.0],["2016-12-14",6.25,6.25,5.95,6.0,40400.0],["2016-12-15",6.175,6.2,6.05,6.1,25100.0],["2016-12-16",6.15,6.25,6.05,6.1,46000.0],["2016-12-19",6.302,6.45,6.205,6.4,31400.0],["2016-12-20",6.5,6.7,6.4,6.65,25700.0],["2016-12-21",7.1,7.2,6.8,6.8,44300.0],["2016-12-22",6.95,6.95,6.625,6.65,21400.0],["2016-12-23",6.7,6.9,6.695,6.85,21900.0],["2016-12-27",6.875,7.0,6.832,7.0,23700.0],["2016-12-28",7.0,7.0,6.6,6.85,26400.0],["2016-12-29",6.925,7.05,6.75,6.85,22500.0],["2016-12-30",7.05,7.05,6.55,6.75,26600.0],["2017-01-03",7.0,7.1,6.2,6.45,19700.0],["2017-01-04",6.6,6.65,6.25,6.35,13400.0],["2017-01-05",6.45,6.531,6.25,6.35,31700.0],["2017-01-06",6.4,6.4,6.0,6.05,59500.0],["2017-01-09",6.1,6.15,6.0,6.0,45900.0],["2017-01-10",6.1,6.1,5.7,5.8,83900.0],["2017-01-11",5.95,5.95,5.525,5.6,43300.0],["2017-01-12",5.65,5.74,5.3,5.45,126400.0],["2017-01-13",5.5,5.7,5.35,5.55,58800.0],["2017-01-17",5.55,5.603,4.8,5.4,154500.0],["2017-01-18",5.45,5.55,4.912,5.4,25400.0],["2017-01-19",5.45,5.45,4.8,5.05,64800.0],["2017-01-20",5.0,5.0,4.8,4.95,54100.0],["2017-01-23",4.9,4.945,4.55,4.8,45600.0],["2017-01-24",4.834,4.95,4.75,4.85,11600.0],["2017-01-25",4.85,4.94,4.775,4.9,11300.0],["2017-01-26",4.9,4.9,4.75,4.85,19200.0],["2017-01-27",4.995,5.0,4.8,4.8,14600.0],["2017-01-30",4.65,4.75,4.65,4.7,13900.0],["2017-01-31",4.8,4.9,4.55,4.9,30800.0],["2017-02-01",4.9,4.95,4.75,4.75,33500.0],["2017-02-02",4.7,4.7,4.5,4.55,62800.0],["2017-02-03",4.6,4.7,4.5,4.7,28100.0],["2017-02-06",4.7,4.75,4.6,4.6,9000.0],["2017-02-07",4.55,4.85,4.429,4.55,68300.0],["2017-02-08",4.5,4.6,4.25,4.45,59000.0],["2017-02-09",4.4,4.55,4.375,4.45,29100.0],["2017-02-10",4.65,4.75,4.4,4.55,117800.0],["2017-02-13",4.65,4.8,4.5,4.6,26200.0],["2017-02-14",5.35,5.35,4.619,4.75,215200.0],["2017-02-15",4.85,4.85,4.5,4.7,128000.0],["2017-02-16",4.65,4.776,4.25,4.3,68800.0],["2017-02-17",4.4,4.4,4.1,4.175,62900.0],["2017-02-21",4.3,4.45,4.0,4.35,172400.0],["2017-02-22",4.35,4.35,4.16,4.3,39300.0],["2017-02-23",4.4,4.4,4.05,4.05,84700.0],["2017-02-24",4.1,4.35,4.0,4.3,67500.0],["2017-02-27",4.35,4.75,4.323,4.55,99500.0],["2017-02-28",4.55,4.677,4.417,4.55,36200.0],["2017-03-01",4.7,4.75,4.55,4.65,51300.0],["2017-03-02",4.75,5.15,4.7,5.0,60500.0],["2017-03-03",4.95,5.3,4.85,5.05,73900.0],["2017-03-06",5.0,5.1,4.85,4.9,58500.0],["2017-03-07",4.9,4.9,4.4,4.45,44700.0],["2017-03-08",4.65,5.0,4.6,4.7,120500.0],["2017-03-09",4.75,5.1,4.65,5.0,117400.0],["2017-03-10",5.05,5.3,4.95,5.2,145900.0],["2017-03-13",5.1,5.25,5.02,5.25,36200.0],["2017-03-14",5.25,5.3,4.9,5.05,42300.0],["2017-03-15",4.95,5.05,4.75,4.95,106600.0],["2017-03-16",4.9,5.05,4.845,4.9,26600.0],["2017-03-17",4.8,4.9,4.5,4.55,82900.0],["2017-03-20",4.55,4.66,4.3,4.4,98800.0],["2017-03-21",3.65,3.725,3.55,3.6,1302000.0],["2017-03-22",3.65,3.65,3.55,3.55,282700.0],["2017-03-23",3.6,3.85,3.55,3.7,283000.0],["2017-03-24",3.75,3.8,3.6,3.65,138800.0],["2017-03-27",3.65,3.85,3.6,3.85,228000.0],["2017-03-28",3.9,4.2,3.85,4.15,401700.0],["2017-03-29",4.1,4.25,4.094,4.2,172800.0],["2017-03-30",4.1,4.225,4.1,4.2,236400.0],["2017-03-31",4.2,4.25,3.85,3.9,384600.0],["2017-04-03",4.0,4.0,3.7,3.7,197300.0],["2017-04-04",3.75,3.8,3.6,3.65,191200.0],["2017-04-05",3.75,3.75,3.55,3.6,230800.0],["2017-04-06",3.65,3.65,3.55,3.55,142400.0],["2017-04-07",3.6,3.8,3.6,3.7,222500.0],["2017-04-10",3.75,3.85,3.65,3.75,468200.0],["2017-04-11",3.8,4.15,3.8,4.0,463600.0],["2017-04-12",4.05,4.15,4.0,4.05,283900.0],["2017-04-13",4.1,4.1,3.85,3.9,293900.0],["2017-04-17",3.9,3.9,3.6,3.625,238100.0],["2017-04-18",3.65,3.7,3.525,3.6,243800.0],["2017-04-19",3.6,3.85,3.6,3.7,200800.0],["2017-04-20",3.75,4.0,3.705,3.95,298800.0],["2017-04-21",4.0,4.0,3.85,3.85,149000.0],["2017-04-24",3.9,4.0,3.7,4.0,192200.0],["2017-04-25",4.05,4.1,3.9,4.0,168700.0],["2017-04-26",4.0,4.2,3.916,4.05,341100.0],["2017-04-27",4.05,4.15,4.0,4.1,115000.0],["2017-04-28",4.05,4.2,4.0,4.1,185800.0],["2017-05-01",4.05,4.15,3.9,3.9,137300.0],["2017-05-02",3.9,3.95,3.8,3.95,117800.0],["2017-05-03",3.9,4.0,3.75,3.8,103800.0],["2017-05-04",3.8,3.9,3.76,3.85,78800.0],["2017-05-05",3.85,3.95,3.75,3.9,141000.0],["2017-05-08",4.4,4.682,4.01,4.2,2444500.0],["2017-05-09",4.25,4.29,4.06,4.2,399500.0],["2017-05-10",4.25,4.35,4.15,4.15,162600.0],["2017-05-11",4.15,4.175,3.85,4.05,289500.0],["2017-05-12",4.05,4.2,3.9,4.15,164700.0],["2017-05-15",4.1,4.2,4.1,4.2,155700.0],["2017-05-16",4.25,4.25,4.05,4.1,220300.0],["2017-05-17",4.05,4.15,3.75,3.75,349300.0],["2017-05-18",3.8,3.934,3.75,3.8,197900.0],["2017-05-19",4.1,4.4,4.0,4.1,733000.0],["2017-05-22",4.2,4.4,4.2,4.4,384800.0],["2017-05-23",4.45,4.45,4.1,4.2,272600.0],["2017-05-24",4.15,4.2,4.1,4.1,124000.0],["2017-05-25",4.1,4.15,3.925,3.95,276300.0],["2017-05-26",3.9,4.079,3.9,3.95,125100.0],["2017-05-30",4.0,4.1,3.75,4.05,298100.0],["2017-05-31",4.1,4.1,3.85,3.85,163800.0],["2017-06-01",3.85,4.125,3.83,4.05,132900.0],["2017-06-02",4.1,4.2,3.955,4.1,178400.0],["2017-06-05",4.05,4.15,3.95,3.95,126800.0],["2017-06-06",4.0,4.25,3.95,4.15,212500.0],["2017-06-07",4.2,4.2,4.06,4.15,76900.0],["2017-06-08",4.2,4.25,3.95,4.0,211300.0],["2017-06-09",3.95,4.05,3.95,4.05,182500.0],["2017-06-12",4.05,4.1,3.967,4.05,105000.0],["2017-06-13",4.1,4.1,4.0,4.05,84500.0],["2017-06-14",4.1,4.1,3.85,4.05,308200.0],["2017-06-15",4.0,4.1,3.9,4.05,150900.0],["2017-06-16",3.95,4.1,3.95,4.1,203000.0],["2017-06-19",4.1,4.685,4.05,4.6,542600.0],["2017-06-20",4.6,5.3,4.6,5.1,928900.0],["2017-06-21",5.0,5.45,4.9,5.25,488900.0],["2017-06-22",5.25,5.6,5.05,5.4,550000.0],["2017-06-23",5.4,5.55,5.2,5.25,1567200.0],["2017-06-26",5.3,5.45,5.05,5.4,222800.0],["2017-06-27",5.4,6.09,5.255,5.45,462500.0],["2017-06-28",5.55,5.8,5.4,5.8,188100.0],["2017-06-29",5.7,5.795,5.6,5.75,219000.0],["2017-06-30",5.75,5.8,5.15,5.5,263100.0],["2017-07-03",5.5,5.5,5.15,5.3,121800.0],["2017-07-05",5.3,5.435,5.05,5.15,362000.0],["2017-07-06",5.25,5.3,5.1,5.3,118500.0],["2017-07-07",5.45,5.5,5.3,5.5,273400.0],["2017-07-10",5.5,5.75,5.4,5.5,146500.0],["2017-07-11",5.5,5.8,5.4,5.75,142700.0],["2017-07-12",5.65,6.1,5.6,5.95,375300.0],["2017-07-13",6.05,6.15,5.7,6.0,143600.0],["2017-07-14",6.0,6.075,5.9,5.95,128800.0],["2017-07-17",6.0,6.05,5.7,5.85,143600.0],["2017-07-18",5.7,5.82,5.45,5.45,291500.0],["2017-07-19",5.5,5.6,5.45,5.45,198700.0],["2017-07-20",5.5,5.65,5.46,5.55,189200.0],["2017-07-21",5.55,5.75,5.55,5.6,92800.0],["2017-07-24",5.65,5.731,5.55,5.7,113400.0],["2017-07-25",5.9,5.925,5.65,5.7,92100.0],["2017-07-26",5.8,6.26,5.7,6.15,377100.0],["2017-07-27",6.25,6.4,5.81,5.95,251700.0],["2017-07-28",5.9,6.25,5.81,6.15,103000.0],["2017-07-31",6.25,6.381,6.025,6.1,124500.0],["2017-08-01",6.15,6.185,5.7,5.7,205300.0],["2017-08-02",5.75,6.001,5.25,5.65,343700.0],["2017-08-03",5.7,5.85,5.5,5.6,100200.0],["2017-08-04",5.6,6.19,5.5,5.9,106800.0],["2017-08-07",5.9,6.05,5.6,5.7,77700.0],["2017-08-08",5.75,6.0,5.51,5.95,150200.0],["2017-08-09",6.4,6.4,5.7,5.85,279800.0],["2017-08-10",5.85,5.9,5.35,5.65,156200.0],["2017-08-11",5.65,5.703,5.2,5.4,228200.0],["2017-08-14",5.35,5.45,5.074,5.2,177900.0],["2017-08-15",5.25,5.25,4.9,5.0,221000.0],["2017-08-16",5.0,5.2,4.85,5.0,130800.0],["2017-08-17",4.95,5.1,4.755,4.95,106500.0],["2017-08-18",4.9,5.1,4.85,5.0,78700.0],["2017-08-21",5.05,5.2,4.75,5.0,93100.0],["2017-08-22",5.05,5.14,4.8,4.875,78800.0],["2017-08-23",4.85,4.94,4.7,4.7,122700.0],["2017-08-24",4.75,4.95,4.705,4.85,76300.0],["2017-08-25",4.95,5.04,4.8,4.8,60300.0],["2017-08-28",4.8,4.9,4.7,4.75,81600.0],["2017-08-29",4.8,5.05,4.7,4.9,104700.0],["2017-08-30",4.95,5.1,4.917,5.05,127200.0],["2017-08-31",5.2,5.3,4.975,5.1,116500.0],["2017-09-01",5.15,5.15,4.9,5.0,67100.0],["2017-09-05",5.05,5.15,4.9,5.05,139000.0],["2017-09-06",5.0,5.1,5.0,5.05,71400.0],["2017-09-07",5.05,5.05,4.45,4.9,637500.0],["2017-09-08",4.95,4.95,4.75,4.8,78500.0],["2017-09-11",4.8,4.875,4.6,4.65,118000.0],["2017-09-12",4.55,4.75,4.5,4.7,133600.0],["2017-09-13",4.75,4.9,4.65,4.85,69400.0],["2017-09-14",4.85,4.85,4.75,4.75,38200.0],["2017-09-15",4.7,4.95,4.65,4.95,104600.0],["2017-09-18",5.0,5.29,4.86,5.1,153400.0],["2017-09-19",5.15,5.55,5.15,5.4,158400.0],["2017-09-20",5.35,5.55,5.25,5.55,84100.0],["2017-09-21",5.6,5.64,5.45,5.6,81800.0],["2017-09-22",5.65,5.65,5.275,5.55,80500.0],["2017-09-25",5.55,5.65,5.5,5.5,74000.0],["2017-09-26",5.45,5.55,5.25,5.45,69600.0],["2017-09-27",5.4,5.55,5.35,5.5,61200.0],["2017-09-28",5.45,5.75,5.35,5.5,114700.0],["2017-09-29",5.55,5.6,5.357,5.55,101700.0],["2017-10-02",5.5,5.7,5.5,5.65,82500.0],["2017-10-03",5.65,5.75,5.55,5.6,99300.0],["2017-10-04",5.65,5.75,5.55,5.7,115900.0],["2017-10-05",5.65,6.0,5.6,6.0,131900.0],["2017-10-06",6.0,6.45,5.924,6.2,261900.0],["2017-10-09",6.25,6.45,5.75,5.75,143800.0],["2017-10-10",5.75,5.845,5.6,5.7,60500.0],["2017-10-11",5.75,5.8,5.55,5.55,61400.0],["2017-10-12",5.5,5.6,5.25,5.25,132100.0],["2017-10-13",5.3,5.35,4.85,5.1,194900.0],["2017-10-16",5.1,5.25,5.005,5.1,102800.0],["2017-10-17",5.05,5.15,5.0,5.0,49800.0],["2017-10-18",5.0,5.25,4.75,5.1,106300.0],["2017-10-19",5.0,5.09,4.9,4.95,84100.0],["2017-10-20",4.985,5.1,4.9,5.0,145700.0],["2017-10-23",4.95,5.0,4.85,4.9,60400.0],["2017-10-24",4.9,4.94,4.8,4.85,134300.0],["2017-10-25",4.9,4.9,4.8,4.85,79000.0],["2017-10-26",4.9,5.21,4.9,5.15,130300.0],["2017-10-27",5.2,5.214,5.0,5.0,56200.0],["2017-10-30",4.95,5.0,4.8,4.8,172700.0],["2017-10-31",4.8,4.9,4.65,4.75,127700.0],["2017-11-01",4.75,4.8,4.7,4.75,83500.0],["2017-11-02",4.75,4.75,4.4,4.45,174400.0],["2017-11-03",4.65,4.925,4.55,4.9,180100.0],["2017-11-06",4.95,4.99,4.75,4.85,100200.0],["2017-11-07",4.95,4.95,4.75,4.85,85300.0],["2017-11-08",4.8,4.8,4.6,4.6,74800.0],["2017-11-09",4.55,4.75,4.55,4.65,62600.0],["2017-11-10",4.6,4.95,4.55,4.95,161000.0],["2017-11-13",4.95,4.95,4.6,4.9,109900.0],["2017-11-14",4.85,4.85,4.65,4.85,110100.0],["2017-11-15",4.85,5.15,4.7,5.0,142800.0],["2017-11-16",5.1,5.1,4.8,4.9,112400.0],["2017-11-17",4.95,4.95,4.6,4.7,148300.0],["2017-11-20",4.75,4.75,4.6,4.6,104400.0],["2017-11-21",4.65,4.8,4.65,4.65,117500.0],["2017-11-22",4.75,4.9,4.75,4.9,119500.0],["2017-11-24",4.9,5.325,4.85,5.15,119700.0],["2017-11-27",5.2,5.44,5.0,5.15,117400.0],["2017-11-28",5.2,5.45,5.1,5.15,189900.0],["2017-11-29",5.25,5.3,5.1,5.25,101500.0],["2017-11-30",5.3,5.895,5.26,5.65,218900.0],["2017-12-01",5.35,5.434,5.0,5.275,376500.0],["2017-12-04",5.25,5.324,4.995,5.0,264500.0],["2017-12-05",5.0,5.0,4.625,4.675,481100.0],["2017-12-06",4.75,4.85,4.5,4.6,178100.0],["2017-12-07",4.65,4.85,4.619,4.65,92000.0],["2017-12-08",4.75,4.85,4.75,4.825,118400.0],["2017-12-11",4.9,4.95,4.75,4.95,204000.0],["2017-12-12",4.95,4.95,4.7,4.75,189200.0],["2017-12-13",4.7,4.85,4.674,4.775,77600.0],["2017-12-14",4.9,4.9,4.7,4.7,115100.0],["2017-12-15",4.75,4.9,4.65,4.85,136900.0],["2017-12-18",4.8,4.85,4.75,4.75,118200.0],["2017-12-19",4.8,4.9,4.75,4.75,120800.0],["2017-12-20",4.85,4.9,4.75,4.8,327400.0],["2017-12-21",5.05,5.05,4.8,4.9,373400.0],["2017-12-22",4.9,5.25,4.9,5.225,489300.0],["2017-12-26",5.3,5.4,5.2,5.225,638100.0],["2017-12-27",5.25,5.3,5.15,5.2,426900.0],["2017-12-28",5.3,5.75,5.3,5.7,1276300.0],["2017-12-29",5.75,5.95,5.525,5.6,612100.0],["2018-01-02",5.65,5.75,5.4,5.475,897900.0],["2018-01-03",5.45,5.572,5.2,5.3,654600.0],["2018-01-04",5.4,5.55,5.2,5.55,489600.0],["2018-01-05",5.45,5.65,5.45,5.6,389700.0],["2018-01-08",5.6,5.76,5.4,5.55,297100.0],["2018-01-09",4.35,4.39,3.2,3.55,4146200.0],["2018-01-10",3.4,3.5,3.2,3.425,1569800.0],["2018-01-11",3.45,3.49,3.25,3.4,791400.0],["2018-01-12",3.45,3.45,3.1,3.3,1342400.0],["2018-01-16",3.3,3.3,2.9,2.95,950600.0],["2018-01-17",2.9,3.0,2.75,2.95,1045600.0],["2018-01-18",3.0,3.0,2.818,2.95,178000.0],["2018-01-19",2.95,3.0,2.84,2.95,313000.0],["2018-01-22",2.9,3.25,2.9,3.1,585500.0],["2018-01-23",3.15,3.15,2.9,3.0,348200.0],["2018-01-24",3.0,3.15,2.95,3.15,272600.0],["2018-01-25",3.15,3.15,3.05,3.1,231700.0],["2018-01-26",3.05,3.15,3.0,3.0,233300.0],["2018-01-29",3.05,3.084,2.8,2.875,833900.0],["2018-01-30",2.85,2.875,2.65,2.8,500400.0],["2018-01-31",2.85,2.89,2.7,2.8,298800.0],["2018-02-01",2.75,2.9,2.7,2.8,166000.0],["2018-02-02",2.8,2.825,2.65,2.7,289100.0],["2018-02-05",2.75,2.75,2.625,2.7,311500.0],["2018-02-06",2.6,2.7,2.5,2.6,280900.0],["2018-02-07",2.6,2.75,2.6,2.65,239600.0],["2018-02-08",2.7,2.7,2.55,2.55,127600.0],["2018-02-09",2.6,2.6,2.45,2.5,183600.0],["2018-02-12",2.55,2.7,2.5,2.55,112900.0],["2018-02-13",2.55,2.65,2.55,2.65,143600.0],["2018-02-14",2.6,2.65,2.55,2.6,199400.0],["2018-02-15",2.55,2.65,2.55,2.6,89900.0],["2018-02-16",2.6,2.75,2.575,2.7,328100.0],["2018-02-20",2.7,2.75,2.6,2.625,146000.0],["2018-02-21",2.65,2.7,2.6,2.6,209700.0],["2018-02-22",2.6,2.65,2.51,2.55,114300.0],["2018-02-23",2.55,2.65,2.55,2.6,133400.0],["2018-02-26",2.95,2.95,2.6,2.7,398000.0],["2018-02-27",2.65,2.7,2.6,2.65,152700.0],["2018-02-28",2.6,2.6,2.5,2.55,215700.0],["2018-03-01",2.5,2.59,2.5,2.55,143400.0],["2018-03-02",2.5,2.7,2.5,2.7,125800.0],["2018-03-05",2.7,2.727,2.65,2.7,165400.0],["2018-03-06",2.7,2.8,2.65,2.675,166000.0],["2018-03-07",2.65,2.85,2.65,2.8,374600.0],["2018-03-08",2.75,2.85,2.7,2.75,72900.0],["2018-03-09",2.8,2.8,2.7,2.8,166800.0],["2018-03-12",2.8,2.9,2.75,2.85,495900.0],["2018-03-13",2.85,2.95,2.75,2.9,246700.0],["2018-03-14",2.9,2.95,2.8,2.8,157200.0],["2018-03-15",2.85,2.85,2.6,2.65,176500.0],["2018-03-16",2.65,2.7,2.55,2.7,324000.0],["2018-03-19",2.7,2.75,2.6,2.65,126300.0],["2018-03-20",2.65,2.7,2.6,2.6,88300.0],["2018-03-21",2.65,2.75,2.6,2.7,157400.0],["2018-03-22",2.7,2.75,2.6,2.65,89500.0],["2018-03-23",2.65,2.69,2.56,2.625,173700.0],["2018-03-26",2.65,2.7,2.55,2.55,295400.0],["2018-03-27",2.55,2.738,2.5,2.525,232100.0],["2018-03-28",2.5,2.54,2.35,2.35,215200.0],["2018-03-29",2.3,2.5,2.05,2.45,136600.0],["2018-04-02",2.45,2.45,2.15,2.25,263800.0],["2018-04-03",2.25,2.4,2.15,2.15,412600.0],["2018-04-04",2.15,2.45,2.15,2.35,137500.0],["2018-04-05",2.4,2.483,2.3,2.35,143700.0],["2018-04-06",2.35,2.5,2.325,2.45,171200.0],["2018-04-09",2.45,2.5,2.4,2.45,83500.0],["2018-04-10",2.45,2.55,2.4,2.45,106600.0],["2018-04-11",2.45,2.5,2.35,2.45,118600.0],["2018-04-12",2.4,2.45,2.39,2.4,63900.0],["2018-04-13",2.4,2.5,2.4,2.5,38800.0],["2018-04-16",2.5,2.55,2.465,2.5,50200.0],["2018-04-17",2.55,2.6,2.5,2.55,48500.0],["2018-04-18",2.6,2.65,2.56,2.6,44500.0],["2018-04-19",2.6,2.69,2.55,2.55,92800.0],["2018-04-20",2.55,2.65,2.45,2.55,163400.0],["2018-04-23",2.55,2.725,2.475,2.65,288800.0],["2018-04-24",2.85,2.895,2.65,2.65,221100.0],["2018-04-25",2.6,2.745,2.55,2.65,139600.0],["2018-04-26",2.85,3.15,2.76,3.0,686300.0],["2018-04-27",3.05,3.145,2.9,3.1,232100.0],["2018-04-30",3.2,3.5,3.15,3.4,635900.0],["2018-05-01",3.45,3.7,3.3,3.35,424200.0],["2018-05-02",3.4,3.5,3.11,3.225,307600.0],["2018-05-03",3.2,3.25,3.15,3.2,85400.0],["2018-05-04",3.2,3.35,3.1,3.25,309600.0],["2018-05-07",3.3,3.55,3.24,3.35,255400.0],["2018-05-08",3.45,3.45,3.2,3.3,177100.0],["2018-05-09",3.35,3.45,3.2,3.4,196400.0],["2018-05-10",3.4,3.45,3.35,3.375,107500.0],["2018-05-11",3.4,3.45,3.305,3.45,101900.0],["2018-05-14",3.4,3.6,3.4,3.5,169700.0],["2018-05-15",3.5,3.575,3.45,3.55,88100.0],["2018-05-16",3.6,3.65,3.5,3.5,153900.0],["2018-05-17",3.5,3.55,3.45,3.5,71700.0],["2018-05-18",3.45,3.475,3.4,3.45,75700.0],["2018-05-21",3.5,3.5,3.275,3.35,108200.0],["2018-05-22",3.3,3.35,3.205,3.35,90200.0],["2018-05-23",3.3,3.4,3.25,3.35,38400.0],["2018-05-24",3.3,3.34,3.15,3.25,121700.0],["2018-05-25",3.2,3.367,3.16,3.35,74400.0],["2018-05-29",3.35,3.41,3.2,3.35,79900.0],["2018-05-30",3.4,3.45,3.26,3.3,95500.0],["2018-05-31",3.3,3.375,3.25,3.35,54300.0],["2018-06-01",3.35,3.45,3.3,3.45,102300.0],["2018-06-04",3.5,3.55,3.4,3.4,166900.0],["2018-06-05",3.5,3.65,3.25,3.6,228600.0],["2018-06-06",3.55,3.75,3.545,3.6,312500.0],["2018-06-07",3.9,3.9,3.5,3.5,419700.0],["2018-06-08",3.55,3.579,3.4,3.45,150700.0],["2018-06-11",3.45,3.55,3.325,3.35,119000.0],["2018-06-12",3.35,3.55,3.325,3.55,101900.0],["2018-06-13",3.6,3.6,3.35,3.4,153400.0],["2018-06-14",3.4,3.45,3.35,3.4,28500.0],["2018-06-15",3.4,3.4,3.05,3.225,413500.0],["2018-06-18",3.2,3.25,3.055,3.25,550900.0],["2018-06-19",3.2,3.24,2.95,3.0,914200.0],["2018-06-20",3.0,3.15,3.0,3.1,120400.0],["2018-06-21",3.15,3.45,3.125,3.4,263800.0],["2018-06-22",3.45,3.5,3.3,3.4,91000.0],["2018-06-25",3.4,3.4,3.15,3.2,91200.0],["2018-06-26",3.2,3.35,3.2,3.3,93100.0],["2018-06-27",3.3,3.45,3.25,3.25,95900.0],["2018-06-28",3.25,3.3,3.15,3.25,79000.0],["2018-06-29",3.25,3.3,3.125,3.2,73600.0],["2018-07-02",3.15,3.25,3.1,3.15,48200.0],["2018-07-03",3.2,3.25,3.2,3.25,15000.0],["2018-07-05",3.25,3.3,3.2,3.25,76000.0],["2018-07-06",3.25,3.3,3.17,3.2,75500.0],["2018-07-09",3.2,3.225,3.1,3.15,61100.0],["2018-07-10",3.15,3.225,3.1,3.125,86200.0],["2018-07-11",3.15,3.2,3.1,3.1,47200.0],["2018-07-12",3.11,3.15,3.05,3.1,169500.0],["2018-07-13",3.05,3.15,3.05,3.15,53500.0],["2018-07-16",3.15,3.2,3.05,3.1,45300.0],["2018-07-17",3.1,3.2,3.1,3.15,96200.0],["2018-07-18",3.15,3.2,3.11,3.15,41900.0],["2018-07-19",3.1,3.25,3.1,3.1,78700.0],["2018-07-20",3.1,3.2,3.1,3.15,91500.0],["2018-07-23",3.2,3.2,3.09,3.1,90800.0],["2018-07-24",3.1,3.105,3.0,3.0,339600.0],["2018-07-25",3.0,3.05,2.76,2.9,175000.0],["2018-07-26",2.85,2.875,2.6,2.65,311800.0],["2018-07-27",2.65,2.695,2.55,2.6,156400.0],["2018-07-30",2.6,2.677,2.55,2.6,346400.0],["2018-07-31",2.65,2.65,2.55,2.625,161100.0],["2018-08-01",2.6,2.65,2.6,2.625,177700.0],["2018-08-02",2.6,2.65,2.55,2.6,247100.0],["2018-08-03",2.55,2.65,2.55,2.575,32200.0],["2018-08-06",2.6,2.6,2.55,2.55,79900.0],["2018-08-07",2.55,2.65,2.45,2.625,186200.0],["2018-08-08",2.45,2.6,2.45,2.55,96900.0],["2018-08-09",2.5,2.6,2.5,2.575,73600.0],["2018-08-10",2.55,2.6,2.4,2.45,111000.0],["2018-08-13",2.4,2.45,2.4,2.4,64700.0],["2018-08-14",2.45,2.45,2.35,2.4,34300.0],["2018-08-15",2.4,2.4,2.3,2.3,133700.0],["2018-08-16",2.3,2.35,2.3,2.3,31700.0],["2018-08-17",2.35,2.45,2.3,2.45,94600.0],["2018-08-20",2.45,2.45,2.3,2.3,105600.0],["2018-08-21",2.35,2.375,2.3,2.3,46100.0],["2018-08-22",2.3,2.55,2.3,2.5,240100.0],["2018-08-23",2.55,2.6,2.45,2.6,78800.0],["2018-08-24",2.6,2.6,2.55,2.575,66900.0],["2018-08-27",2.6,2.6,2.5,2.525,34600.0],["2018-08-28",2.55,3.0,2.5,3.0,211900.0],["2018-08-29",3.1,3.391,3.05,3.3,306400.0],["2018-08-30",3.4,3.5,3.3,3.45,378500.0],["2018-08-31",3.35,3.45,3.35,3.45,124700.0],["2018-09-04",3.5,3.55,3.3,3.55,296200.0],["2018-09-05",3.5,3.5,3.35,3.4,84800.0],["2018-09-06",3.5,3.5,3.35,3.4,89500.0],["2018-09-07",3.4,3.45,3.35,3.35,88400.0],["2018-09-10",3.35,3.35,3.05,3.15,182300.0],["2018-09-11",3.1,3.4,3.09,3.3,103600.0],["2018-09-12",3.35,3.35,3.2,3.25,37300.0],["2018-09-13",3.25,3.25,3.1,3.1,80100.0],["2018-09-14",3.1,3.2,3.05,3.1,56700.0],["2018-09-17",3.15,3.3,3.1,3.3,89600.0],["2018-09-18",3.35,3.35,3.15,3.3,78400.0],["2018-09-19",3.35,3.35,3.15,3.15,57700.0],["2018-09-20",3.2,3.35,3.2,3.25,92400.0],["2018-09-21",3.3,3.385,3.2,3.25,139700.0],["2018-09-24",3.25,3.45,3.2,3.3,182600.0],["2018-09-25",3.45,3.45,3.15,3.4,161300.0],["2018-09-26",3.4,3.4,3.2,3.3,103000.0],["2018-09-27",3.35,3.45,3.26,3.375,113600.0],["2018-09-28",3.2,3.54,3.2,3.45,294800.0],["2018-10-01",3.47,3.75,3.4,3.62,831800.0],["2018-10-02",3.64,3.7,3.34,3.39,229800.0],["2018-10-03",3.41,3.75,3.41,3.71,415700.0],["2018-10-04",3.74,3.95,3.45,3.52,614500.0],["2018-10-05",3.46,3.85,3.4,3.64,538100.0],["2018-10-08",3.68,3.68,3.32,3.4,304400.0],["2018-10-09",3.37,3.463,3.15,3.2,278300.0],["2018-10-10",3.22,3.249,3.03,3.11,178300.0],["2018-10-11",3.12,3.29,3.05,3.26,182000.0],["2018-10-12",3.3,3.449,3.089,3.16,165700.0],["2018-10-15",3.14,3.38,3.14,3.35,220700.0],["2018-10-16",3.35,3.64,3.241,3.52,431400.0],["2018-10-17",3.64,4.1,3.46,3.92,1565700.0],["2018-10-18",4.0,4.3,3.94,4.1,766400.0],["2018-10-19",4.07,4.35,3.693,4.15,744200.0],["2018-10-22",4.2,4.27,3.76,3.94,281400.0],["2018-10-23",3.87,4.06,3.821,3.96,379200.0],["2018-10-24",3.97,4.04,3.75,3.83,214900.0],["2018-10-25",3.9,3.98,3.76,3.93,178700.0],["2018-10-26",3.87,3.97,3.67,3.96,264800.0],["2018-10-29",3.96,3.97,3.8,3.86,140800.0],["2018-10-30",3.865,3.92,3.791,3.91,123500.0],["2018-10-31",3.9,3.96,3.81,3.87,272100.0],["2018-11-01",3.89,3.98,3.84,3.92,140200.0],["2018-11-02",3.92,4.07,3.82,4.02,203700.0],["2018-11-05",4.02,4.08,3.87,3.87,122400.0],["2018-11-06",3.89,3.981,3.71,3.87,153300.0],["2018-11-07",3.88,3.93,3.814,3.92,169600.0],["2018-11-08",3.95,3.99,3.818,3.92,113500.0],["2018-11-09",3.86,3.94,3.73,3.87,448100.0],["2018-11-12",3.83,3.852,3.16,3.3,458000.0],["2018-11-13",3.3,3.324,2.88,2.9,418200.0],["2018-11-14",2.9,3.325,2.8,2.82,398100.0],["2018-11-15",2.81,3.099,2.74,2.97,286500.0],["2018-11-16",3.0,3.22,2.75,2.82,277400.0],["2018-11-19",2.85,3.09,2.75,3.08,176900.0],["2018-11-20",3.07,3.13,2.93,3.1,169600.0],["2018-11-21",3.09,3.27,3.02,3.22,105400.0],["2018-11-23",3.2,3.35,3.15,3.25,73500.0],["2018-11-26",3.27,3.38,3.1,3.13,95300.0],["2018-11-27",3.12,3.23,3.05,3.13,102500.0],["2018-11-28",3.15,3.239,3.07,3.18,65300.0],["2018-11-29",3.2,3.31,3.17,3.24,51800.0],["2018-11-30",3.24,3.32,3.2,3.26,46100.0],["2018-12-03",3.3,3.45,3.2,3.26,93100.0],["2018-12-04",3.26,3.46,3.17,3.2,92300.0],["2018-12-06",3.2,3.27,2.96,3.09,163300.0],["2018-12-07",3.1,3.296,2.94,2.95,109800.0],["2018-12-10",3.5,3.62,3.12,3.39,2368000.0],["2018-12-11",3.2,3.49,3.05,3.46,407500.0],["2018-12-12",3.38,3.38,3.221,3.23,170600.0],["2018-12-13",3.22,3.27,3.05,3.07,185100.0],["2018-12-14",3.01,3.11,2.959,3.01,253800.0],["2018-12-17",3.01,3.053,2.77,2.77,336300.0],["2018-12-18",2.85,2.85,2.51,2.64,204000.0],["2018-12-19",2.67,2.7,2.44,2.46,151200.0],["2018-12-20",2.44,2.47,2.22,2.26,594700.0],["2018-12-21",2.29,2.29,2.01,2.2,404600.0],["2018-12-24",2.17,2.2,2.15,2.15,94400.0],["2018-12-26",2.15,2.15,1.96,2.05,470200.0],["2018-12-27",2.1,2.123,1.94,2.0,545000.0],["2018-12-28",1.98,2.27,1.97,2.18,272100.0],["2018-12-31",2.21,2.85,2.21,2.82,600500.0],["2019-01-02",2.81,2.88,2.64,2.68,456000.0],["2019-01-03",2.69,2.727,2.52,2.65,253400.0],["2019-01-04",2.7,2.85,2.6,2.63,244100.0],["2019-01-07",7.07,8.89,5.76,6.87,51674500.0],["2019-01-08",8.11,9.16,7.77,8.88,25307200.0],["2019-01-09",8.34,8.357,7.49,7.55,6022100.0],["2019-01-10",7.2,7.8,6.06,7.41,5501400.0],["2019-01-11",7.25,7.88,7.2,7.36,2465300.0],["2019-01-14",7.33,7.77,7.2,7.6,1676700.0],["2019-01-15",7.52,8.2,7.01,7.94,2695600.0],["2019-01-16",8.04,8.5,7.78,8.06,1442400.0],["2019-01-17",7.91,8.59,7.9,8.32,955900.0],["2019-01-18",8.25,8.4,7.8,8.16,1247100.0],["2019-01-22",8.0,8.84,7.813,8.52,1510800.0],["2019-01-23",8.59,9.0,8.0,8.32,1224100.0],["2019-01-24",8.2,8.45,7.9,8.34,725800.0],["2019-01-25",8.36,8.7,8.1,8.6,690300.0],["2019-01-28",8.6,8.67,8.03,8.14,710700.0],["2019-01-29",8.24,8.256,7.63,8.15,741100.0],["2019-01-30",8.19,8.45,7.777,8.33,467400.0],["2019-01-31",8.33,8.49,8.185,8.39,357300.0],["2019-02-01",8.42,9.5,8.305,9.22,1856900.0],["2019-02-04",9.3,10.09,9.01,9.98,1642200.0],["2019-02-05",10.05,10.25,9.75,10.14,1354100.0],["2019-02-06",10.27,10.8,9.25,9.59,2356700.0],["2019-02-07",9.51,9.58,8.7,9.36,979000.0],["2019-02-08",9.19,9.5,8.71,8.92,679700.0],["2019-02-11",8.96,9.49,8.735,9.24,523300.0],["2019-02-12",9.25,9.406,8.96,9.16,285700.0],["2019-02-13",9.18,9.46,8.95,9.14,484800.0],["2019-02-14",9.1,9.33,9.1,9.17,293100.0],["2019-02-15",9.21,9.903,9.21,9.33,469900.0],["2019-02-19",9.29,9.36,8.26,8.59,536200.0],["2019-02-20",8.6,9.0,8.55,8.78,503400.0],["2019-02-21",8.77,8.86,8.42,8.48,337400.0],["2019-02-22",8.47,9.27,8.369,9.01,956700.0],["2019-02-25",9.21,9.443,9.04,9.23,434400.0],["2019-02-26",9.23,9.46,9.13,9.18,456600.0],["2019-02-27",9.15,9.347,8.57,8.59,767200.0],["2019-02-28",8.61,8.74,7.82,7.96,792600.0],["2019-03-01",7.97,8.18,7.64,7.94,807900.0],["2019-03-04",7.97,8.12,7.695,8.1,577700.0],["2019-03-05",8.15,8.71,8.11,8.46,879300.0],["2019-03-06",8.52,9.02,8.25,8.86,1549400.0],["2019-03-07",9.03,9.74,8.93,9.04,1306000.0],["2019-03-08",8.86,9.71,8.86,9.63,791500.0],["2019-03-11",9.67,9.85,9.36,9.83,685200.0],["2019-03-12",9.86,10.24,9.63,10.16,906800.0],["2019-03-13",10.18,10.67,10.0,10.42,842800.0],["2019-03-14",10.12,10.895,9.66,10.71,1299000.0],["2019-03-15",10.89,11.0,10.63,10.9,1256200.0],["2019-03-18",10.95,11.5,10.9,11.47,1204800.0],["2019-03-19",11.57,14.24,11.48,12.95,3589500.0],["2019-03-20",13.0,13.34,11.69,12.01,1326300.0],["2019-03-21",11.87,14.06,11.75,13.24,1944100.0],["2019-03-22",13.35,13.47,12.51,13.0,1119700.0],["2019-03-25",14.1,16.38,13.99,16.34,4611300.0],["2019-03-26",16.48,16.5,14.1,14.34,2110800.0],["2019-03-27",16.17,16.8,14.26,14.61,4294200.0],["2019-03-28",14.63,14.94,13.6,14.18,1535900.0],["2019-03-29",14.24,14.54,13.67,14.23,1933200.0],["2019-04-01",14.3,14.4,12.76,13.51,1670400.0],["2019-04-02",13.24,13.86,13.2,13.66,677400.0],["2019-04-03",13.63,13.82,13.11,13.57,778600.0],["2019-04-04",13.59,13.76,13.261,13.7,744700.0],["2019-04-05",13.73,15.0,13.58,14.5,867300.0],["2019-04-08",14.64,14.91,13.932,14.58,877100.0],["2019-04-09",14.46,14.57,14.18,14.21,639700.0],["2019-04-10",14.24,14.43,13.82,14.4,676700.0],["2019-04-11",14.4,14.6,13.68,13.89,873000.0],["2019-04-12",13.97,14.16,13.25,13.46,843000.0],["2019-04-15",14.02,14.8,13.62,14.31,1774800.0],["2019-04-16",14.33,15.723,14.14,15.48,1584900.0],["2019-04-17",15.5,16.32,14.42,14.9,1217900.0],["2019-04-18",14.99,15.38,14.335,15.01,902900.0],["2019-04-22",14.95,15.48,14.6,15.12,987400.0],["2019-04-23",15.1,16.23,14.862,15.94,1181900.0],["2019-04-24",15.98,16.55,15.51,16.04,1194800.0],["2019-04-25",16.0,16.956,15.86,16.71,1607800.0],["2019-04-26",16.9,18.13,16.7,17.65,1496500.0],["2019-04-29",17.82,18.35,17.05,17.96,1230400.0],["2019-04-30",18.03,18.051,16.88,17.73,880600.0],["2019-05-01",17.75,18.17,17.12,17.68,826800.0],["2019-05-02",17.83,17.96,17.1,17.5,582200.0],["2019-05-03",17.48,18.02,17.28,17.95,415600.0],["2019-05-06",19.11,19.47,17.331,19.15,3233200.0],["2019-05-07",19.0,20.12,18.72,19.54,1446300.0],["2019-05-08",19.81,20.306,18.96,19.64,1075100.0],["2019-05-09",18.67,19.95,18.61,19.81,1042100.0],["2019-05-10",19.6,21.82,19.3,21.05,1615700.0],["2019-05-13",20.64,21.69,20.26,21.67,1114000.0],["2019-05-14",21.84,22.9,21.22,21.74,2368100.0],["2019-05-15",22.04,23.27,22.02,23.0,1476200.0],["2019-05-16",23.2,23.92,22.52,23.4,2152600.0],["2019-05-17",23.32,24.22,22.9,23.08,1296000.0],["2019-05-20",23.09,23.39,22.35,22.7,1035800.0],["2019-05-21",23.23,23.79,22.7,23.6,1279900.0],["2019-05-22",23.6,25.24,23.6,25.09,1707100.0],["2019-05-23",24.8,25.8,21.08,23.57,2561700.0],["2019-05-24",24.25,25.36,24.01,24.73,1138900.0],["2019-05-28",25.58,26.45,24.85,25.2,1671700.0],["2019-05-29",25.0,25.5,24.13,24.91,1028000.0],["2019-05-30",24.91,25.2,23.67,24.42,844400.0],["2019-05-31",23.69,24.19,22.39,22.96,1293200.0],["2019-06-03",22.88,23.77,22.53,23.15,765900.0],["2019-06-04",23.16,24.05,22.54,23.22,1224800.0],["2019-06-05",23.25,23.85,20.73,21.14,1673600.0],["2019-06-06",21.13,21.73,20.16,21.58,1157900.0],["2019-06-07",20.96,22.167,20.3,22.03,1240500.0],["2019-06-10",22.07,22.466,21.31,21.45,899500.0],["2019-06-11",21.39,21.5,20.67,20.85,953800.0],["2019-06-12",21.0,22.25,20.68,22.12,1208800.0],["2019-06-13",22.24,23.2,22.01,22.95,772400.0],["2019-06-14",22.91,23.23,22.4,22.83,586600.0],["2019-06-17",23.01,23.24,21.86,23.17,985100.0],["2019-06-18",23.27,24.781,23.155,24.25,1185100.0],["2019-06-19",24.25,25.388,24.25,24.78,1195400.0],["2019-06-20",25.05,25.59,24.89,25.31,1104100.0],["2019-06-21",25.29,25.3,23.43,24.17,1635000.0],["2019-06-24",24.42,24.62,23.27,23.47,903700.0],["2019-06-25",23.47,24.4,23.01,23.98,754200.0],["2019-06-26",23.89,24.37,22.23,22.43,1129500.0],["2019-06-27",22.9,25.753,22.69,25.39,2253900.0],["2019-06-28",25.65,26.09,25.2,25.75,4823000.0],["2019-07-01",26.31,27.2,25.18,26.47,1349200.0],["2019-07-02",26.61,27.44,26.12,27.42,901000.0],["2019-07-03",27.42,27.87,26.77,27.33,619000.0],["2019-07-05",27.27,28.0,26.6,27.04,1024500.0],["2019-07-08",26.83,27.645,26.37,27.4,787600.0],["2019-07-09",27.39,27.88,26.33,26.68,835200.0],["2019-07-10",26.7,27.14,25.11,26.05,1611700.0],["2019-07-11",25.88,26.18,24.655,25.76,785100.0],["2019-07-12",25.46,26.12,24.65,26.04,910200.0],["2019-07-15",26.08,26.85,25.89,26.0,653200.0],["2019-07-16",26.01,26.25,25.34,25.57,490400.0],["2019-07-17",25.68,25.86,24.78,25.02,647200.0],["2019-07-18",24.98,25.48,24.13,25.3,525100.0],["2019-07-19",25.2,25.25,24.425,24.85,846400.0],["2019-07-22",25.1,26.87,24.58,26.31,1019400.0],["2019-07-23",26.3,26.7,25.64,26.13,932700.0],["2019-07-24",26.08,26.25,25.01,25.85,843900.0],["2019-07-25",25.72,26.72,25.44,26.05,777000.0],["2019-07-26",26.18,27.79,26.05,27.69,980800.0],["2019-07-29",28.17,28.696,26.35,26.53,1069800.0],["2019-07-30",26.33,26.82,25.68,26.29,628900.0],["2019-07-31",26.96,27.635,25.23,25.5,872300.0],["2019-08-01",25.7,26.45,25.17,25.94,670100.0],["2019-08-02",25.84,25.89,25.33,25.69,461900.0],["2019-08-05",25.0,25.21,23.661,24.3,753500.0],["2019-08-06",24.36,25.075,23.86,24.68,618500.0],["2019-08-07",24.62,25.16,23.81,24.9,815500.0],["2019-08-08",25.37,26.13,24.52,25.5,942500.0],["2019-08-09",25.12,25.8,25.12,25.46,488400.0],["2019-08-12",25.48,25.761,25.06,25.41,324200.0],["2019-08-13",25.3,27.67,24.968,27.64,870900.0],["2019-08-14",27.01,27.59,26.185,26.61,695700.0],["2019-08-15",26.52,26.67,22.62,22.85,1937200.0],["2019-08-16",23.0,25.07,23.0,24.63,915600.0],["2019-08-19",25.0,25.29,24.06,24.86,424900.0],["2019-08-20",24.76,25.8,24.5,24.91,530300.0],["2019-08-21",25.12,26.07,24.9,26.01,399200.0],["2019-08-22",26.2,26.32,24.86,25.23,347100.0],["2019-08-23",25.03,25.631,24.58,24.85,405500.0],["2019-08-26",25.03,25.28,24.647,25.15,342800.0],["2019-08-27",25.2,25.43,23.5,23.71,622000.0],["2019-08-28",23.71,25.5,23.1,25.09,443800.0],["2019-08-29",25.2,25.72,24.87,25.31,338900.0],["2019-08-30",25.53,25.83,24.909,25.45,321000.0],["2019-09-03",25.27,26.187,24.188,24.28,566200.0],["2019-09-04",24.63,25.18,24.14,24.93,364900.0],["2019-09-05",25.22,25.37,24.2,24.39,449700.0],["2019-09-06",24.67,25.4,24.25,24.78,482500.0],["2019-09-09",24.77,24.98,23.91,24.21,510400.0],["2019-09-10",24.03,24.776,23.61,24.63,389100.0],["2019-09-11",24.69,25.31,24.25,25.18,596600.0],["2019-09-12",25.3,25.8,24.8,25.63,494200.0],["2019-09-13",25.31,27.23,25.31,26.84,724200.0],["2019-09-16",26.99,29.79,26.92,29.16,1176500.0],["2019-09-17",29.28,30.5,28.06,28.21,889000.0],["2019-09-18",28.76,29.75,28.06,28.77,672800.0],["2019-09-19",28.9,29.114,27.3,27.37,559600.0],["2019-09-20",27.45,28.31,27.1,28.13,783100.0],["2019-09-23",28.01,28.54,26.52,26.755,413800.0],["2019-09-24",26.81,27.35,25.45,25.81,920100.0],["2019-09-25",25.75,26.9,25.72,26.75,424000.0],["2019-09-26",26.75,26.758,24.56,24.87,575900.0],["2019-09-27",24.25,24.5,21.88,22.09,1079100.0],["2019-09-30",22.25,22.75,20.1,20.24,1364700.0],["2019-10-01",20.25,20.66,13.64,16.71,6874600.0],["2019-10-02",17.46,18.38,15.35,18.26,2903800.0],["2019-10-03",18.26,18.45,16.828,18.32,1644600.0],["2019-10-04",18.25,18.63,16.86,18.46,1279300.0],["2019-10-07",18.18,19.66,18.1,18.23,1152100.0],["2019-10-08",18.06,18.71,17.78,18.3,871000.0],["2019-10-09",18.47,18.757,17.62,17.81,724700.0],["2019-10-10",17.68,18.11,17.38,17.61,600800.0],["2019-10-11",17.68,18.55,17.67,18.135,550800.0],["2019-10-14",18.05,18.85,17.88,18.24,315800.0],["2019-10-15",18.65,21.3,18.6,20.63,1434700.0],["2019-10-16",21.78,23.23,20.5,21.63,2052400.0],["2019-10-17",21.55,22.55,21.13,22.52,972800.0],["2019-10-18",22.33,22.8,20.022,21.04,1145300.0],["2019-10-21",20.93,22.16,20.54,22.02,540400.0],["2019-10-22",22.02,22.29,21.25,21.62,524000.0],["2019-10-23",21.66,23.8,21.66,22.98,1005300.0],["2019-10-24",23.02,23.565,22.48,23.29,490500.0],["2019-10-25",23.03,24.123,23.009,23.42,525200.0],["2019-10-28",23.55,23.852,22.4,22.97,542800.0],["2019-10-29",22.87,24.01,22.51,23.79,619000.0],["2019-10-30",23.81,24.08,22.76,22.82,706100.0],["2019-10-31",22.91,24.08,22.77,24.08,751900.0],["2019-11-01",24.24,24.94,23.932,24.77,502200.0],["2019-11-04",24.88,25.665,24.65,25.23,483500.0],["2019-11-05",25.31,25.87,24.418,25.84,543800.0],["2019-11-06",25.84,26.435,25.35,25.76,550400.0],["2019-11-07",24.0,24.48,20.48,23.27,1845800.0],["2019-11-08",23.12,25.595,23.0,25.46,735700.0],["2019-11-11",25.43,26.402,24.45,25.07,710500.0],["2019-11-12",25.11,26.37,24.36,24.57,828600.0],["2019-11-13",24.58,25.96,24.15,25.7,851600.0],["2019-11-14",25.63,26.46,25.18,26.32,486300.0],["2019-11-15",26.46,27.698,26.04,27.68,945700.0],["2019-11-18",27.49,27.98,27.25,27.47,498100.0],["2019-11-19",27.77,30.55,27.725,30.43,1809400.0],["2019-11-20",30.41,32.88,30.305,32.71,1549600.0],["2019-11-21",32.85,34.963,31.61,34.12,1616400.0],["2019-11-22",34.22,34.28,32.559,33.62,1132200.0],["2019-11-25",33.55,37.155,33.45,36.9,1450300.0],["2019-11-26",37.74,38.154,35.715,36.9,1209300.0],["2019-11-27",37.17,39.94,36.81,38.71,1085100.0],["2019-11-29",38.97,39.92,37.51,39.37,448900.0],["2019-12-02",40.31,40.52,38.8,39.62,932700.0],["2019-12-03",45.13,47.24,42.34,45.61,3472600.0],["2019-12-04",46.26,47.68,44.76,47.43,1444100.0],["2019-12-05",44.49,46.0,42.6,43.24,1602100.0],["2019-12-06",42.57,45.7,42.441,45.43,1055700.0],["2019-12-09",46.07,46.69,43.57,45.13,1175600.0],["2019-12-10",45.46,49.3,45.46,48.75,1589700.0],["2019-12-11",49.25,50.0,47.79,48.07,837600.0],["2019-12-12",48.0,49.81,46.81,48.57,905000.0],["2019-12-13",48.75,49.97,45.383,46.79,1275100.0],["2019-12-16",85.297,88.0,72.85,79.8,9575300.0],["2019-12-17",80.0,81.39,73.36,80.97,2850300.0],["2019-12-18",80.97,89.64,80.611,89.57,2674600.0],["2019-12-19",98.15,104.98,92.06,95.3,5818000.0],["2019-12-20",95.73,101.49,93.59,100.67,2202800.0],["2019-12-23",100.7,102.32,96.08,98.74,1444800.0],["2019-12-24",98.51,103.41,96.41,102.98,713300.0],["2019-12-26",103.0,107.873,101.622,106.24,977600.0],["2019-12-27",106.25,107.17,100.47,101.98,1136000.0],["2019-12-30",108.17,109.94,102.52,103.83,2727700.0],["2019-12-31",101.39,107.18,100.62,103.36,1412600.0],["2020-01-02",104.69,104.79,98.52,101.31,1244000.0],["2020-01-03",98.09,100.75,92.09,94.69,1914500.0],["2020-01-06",90.12,97.2,88.05,94.48,1413800.0],["2020-01-07",94.41,95.8,91.59,92.25,1012000.0],["2020-01-08",92.43,94.61,89.49,90.0,1053700.0],["2020-01-09",90.63,90.63,86.67,87.24,1169800.0],["2020-01-10",87.36,90.54,85.1,88.78,1173000.0],["2020-01-13",93.0,93.0,85.38,88.3,1049800.0],["2020-01-14",88.34,92.177,86.1,90.49,793300.0],["2020-01-15",90.4,92.33,88.46,90.69,557300.0],["2020-01-16",89.91,92.749,89.0,92.48,576400.0],["2020-01-17",92.99,93.5,89.51,90.34,469400.0],["2020-01-21",90.08,92.5,88.53,88.73,680200.0],["2020-01-22",90.49,91.15,87.38,87.51,827100.0],["2020-01-23",86.54,88.49,83.6,87.76,677300.0],["2020-01-24",87.78,88.25,84.3,85.2,531000.0],["2020-01-27",81.39,87.8,80.06,86.97,865200.0],["2020-01-28",86.72,88.32,86.18,87.6,384300.0],["2020-01-29",88.13,90.89,87.42,90.02,527800.0],["2020-01-30",89.36,90.989,85.65,88.4,647900.0],["2020-01-31",88.21,88.78,86.0,86.82,432100.0],["2020-02-03",87.79,94.98,86.732,93.87,823800.0],["2020-02-04",95.0,96.44,89.52,96.31,817500.0],["2020-02-05",96.77,98.47,92.878,94.54,629500.0],["2020-02-06",94.89,95.4,90.49,91.0,481100.0],["2020-02-07",91.06,92.11,88.54,89.85,547400.0],["2020-02-10",89.61,93.6,88.62,92.35,476300.0],["2020-02-11",92.96,93.848,89.4,92.8,622900.0],["2020-02-12",93.23,93.23,89.31,90.69,562300.0],["2020-02-13",89.75,92.19,88.0,88.67,626100.0],["2020-02-14",89.12,92.03,88.6,90.47,500000.0],["2020-02-18",90.28,95.44,90.28,92.08,760200.0],["2020-02-19",92.36,94.21,90.14,92.15,520700.0],["2020-02-20",92.22,93.65,89.25,92.59,599400.0],["2020-02-21",92.0,92.39,90.0,91.13,440400.0],["2020-02-24",89.9,91.42,87.05,88.51,546600.0],["2020-02-25",88.99,90.0,83.9,84.76,786000.0],["2020-02-26",84.39,86.835,82.23,83.82,687400.0],["2020-02-27",80.79,84.47,78.16,81.66,896200.0],["2020-02-28",78.57,81.99,74.571,78.0,1158300.0],["2020-03-02",79.43,88.87,77.54,88.87,1019900.0],["2020-03-03",89.63,91.75,84.51,85.55,529500.0],["2020-03-04",87.91,91.37,86.03,90.17,655600.0],["2020-03-05",87.56,91.57,87.5,88.35,556800.0],["2020-03-06",86.5,86.5,80.95,83.7,820400.0],["2020-03-09",77.62,80.63,74.62,76.09,838000.0],["2020-03-10",78.13,79.41,71.03,77.51,923800.0],["2020-03-11",75.86,77.1,71.805,73.65,948700.0],["2020-03-12",61.0,72.665,60.0,64.78,1348000.0],["2020-03-13",69.005,69.01,52.0,61.24,1556900.0],["2020-03-16",52.01,54.07,41.52,42.94,1829200.0],["2020-03-17",43.6,48.87,39.17,45.14,1313700.0],["2020-03-18",42.05,45.55,35.44,41.2,1405900.0],["2020-03-19",40.98,47.98,39.98,46.47,1144500.0],["2020-03-20",48.05,61.17,47.92,54.4,2135500.0],["2020-03-23",55.0,64.93,52.02,63.91,1226400.0],["2020-03-24",71.6,71.6,60.23,66.74,1561000.0],["2020-03-25",67.18,69.47,60.6,62.5,873300.0],["2020-03-26",63.3,65.24,62.06,63.54,644800.0],["2020-03-27",62.5,64.448,59.49,63.27,1015500.0],["2020-03-30",54.0,60.28,54.0,57.58,2433000.0],["2020-03-31",56.67,60.72,56.67,58.83,930300.0],["2020-04-01",56.46,57.46,54.51,55.79,761800.0],["2020-04-02",54.99,56.641,53.77,55.66,806100.0],["2020-04-03",55.55,56.78,54.37,55.02,552900.0],["2020-04-06",57.75,59.8,51.8,53.55,1418100.0],["2020-04-07",54.31,54.76,49.36,49.87,1362300.0],["2020-04-08",51.18,59.47,49.12,58.2,1226100.0],["2020-04-09",59.53,60.28,53.82,56.15,1015300.0],["2020-04-13",56.48,60.22,55.44,60.04,552800.0],["2020-04-14",64.42,66.62,63.15,65.91,817000.0],["2020-04-15",63.75,65.555,61.9,64.43,728000.0],["2020-04-16",65.06,66.36,60.51,64.12,690000.0],["2020-04-17",65.58,69.63,63.75,69.36,1031900.0],["2020-04-20",67.37,71.88,66.5,69.57,1084900.0],["2020-04-21",67.2,69.19,63.48,66.37,643500.0],["2020-04-22",66.95,70.439,66.78,69.88,463000.0],["2020-04-23",70.06,74.16,70.04,71.19,750800.0],["2020-04-24",71.28,76.765,71.26,76.4,725800.0],["2020-04-27",109.13,109.525,87.1,95.0,6268200.0],["2020-04-28",97.88,100.66,93.985,96.35,1435400.0],["2020-04-29",100.37,101.0,96.089,98.69,770000.0],["2020-04-30",97.5,98.5,94.3,95.03,678100.0],["2020-05-01",92.5,94.21,87.15,90.13,842800.0],["2020-05-04",88.85,91.96,87.91,91.72,447600.0],["2020-05-05",92.06,92.99,89.25,90.33,527900.0],["2020-05-06",91.63,92.94,88.54,90.36,661900.0],["2020-05-07",92.0,92.9,88.86,91.82,606900.0],["2020-05-08",92.91,94.096,86.61,87.97,964700.0],["2020-05-11",88.79,90.21,86.51,89.25,820400.0],["2020-05-12",89.53,94.06,87.32,89.58,1025200.0],["2020-05-13",90.38,91.43,81.72,84.56,830500.0],["2020-05-14",82.92,85.01,80.25,83.5,552900.0],["2020-05-15",82.8,87.58,80.505,86.88,626000.0],["2020-05-18",88.2,89.0,83.73,85.28,973500.0],["2020-05-19",85.4,86.65,83.14,83.16,416800.0],["2020-05-20",84.52,85.86,81.745,84.92,460100.0],["2020-05-21",85.47,85.64,80.62,82.96,461900.0],["2020-05-22",82.42,82.966,79.65,80.9,454000.0],["2020-05-26",81.29,82.8,76.14,76.67,784100.0],["2020-05-27",76.51,79.26,73.38,78.45,647100.0],["2020-05-28",78.58,79.6,76.12,76.52,454800.0],["2020-05-29",76.59,77.28,73.23,76.98,684000.0],["2020-06-01",77.03,77.375,74.37,76.99,464800.0],["2020-06-02",77.38,78.365,73.5,75.8,345300.0],["2020-06-03",75.41,76.0,73.2,74.25,475300.0],["2020-06-04",73.85,76.28,73.44,74.48,432500.0],["2020-06-05",74.7,78.83,72.255,77.38,584500.0],["2020-06-08",77.2,81.6,75.59,80.55,514400.0],["2020-06-09",80.24,83.17,79.39,80.82,456700.0],["2020-06-10",80.99,81.76,78.05,78.43,417100.0],["2020-06-11",75.0,77.54,72.11,72.46,622900.0],["2020-06-12",73.7,75.4,69.77,72.27,529700.0],["2020-06-15",71.21,75.25,70.2,74.83,423600.0],["2020-06-16",76.24,77.63,75.221,76.55,389900.0],["2020-06-17",75.85,78.256,74.2,74.59,408900.0],["2020-06-18",74.28,78.41,74.11,77.39,549700.0],["2020-06-19",77.68,80.44,77.02,79.56,825800.0],["2020-06-22",80.12,81.54,75.61,78.59,615600.0],["2020-06-23",78.91,80.6,77.8,78.95,457100.0],["2020-06-24",77.95,78.5,74.29,75.41,349300.0],["2020-06-25",75.67,77.435,74.17,76.61,312600.0],["2020-06-26",82.94,89.26,82.94,85.79,2313500.0],["2020-06-29",86.29,87.0,75.0,76.36,1421800.0],["2020-06-30",77.51,83.9,77.36,82.28,1290300.0],["2020-07-01",82.35,85.63,81.12,83.91,392600.0],["2020-07-02",84.33,84.67,80.68,80.97,498300.0],["2020-07-06",82.09,83.78,81.22,82.01,299900.0],["2020-07-07",81.09,85.5,80.9,83.88,366000.0],["2020-07-08",83.96,85.87,82.16,85.84,399100.0],["2020-07-09",85.98,87.25,81.5,82.03,442000.0],["2020-07-10",81.98,83.83,80.02,83.04,306400.0],["2020-07-13",83.01,84.1,76.475,76.74,607800.0],["2020-07-14",77.52,79.88,76.27,79.42,403000.0],["2020-07-15",80.27,82.76,78.59,82.09,395600.0],["2020-07-16",81.31,81.387,77.09,80.0,365200.0],["2020-07-17",80.0,84.7,79.87,81.65,357500.0],["2020-07-20",81.32,85.05,80.66,83.51,353700.0],["2020-07-21",84.24,85.25,81.345,81.88,390400.0],["2020-07-22",81.65,82.3,79.16,81.82,254800.0],["2020-07-23",81.94,83.5,79.37,79.9,256500.0],["2020-07-24",79.26,79.68,76.805,77.35,346800.0],["2020-07-27",78.34,79.0,75.5,77.18,447500.0],["2020-07-28",77.389,78.22,75.6,75.74,323200.0],["2020-07-29",76.04,76.87,73.55,74.27,407900.0],["2020-07-30",73.0,75.5,72.2,74.6,259400.0],["2020-07-31",74.54,75.19,71.27,71.33,424000.0],["2020-08-03",71.6,77.27,70.52,76.54,378000.0],["2020-08-04",75.93,76.55,73.555,74.79,432600.0],["2020-08-05",77.56,77.82,74.83,75.71,398600.0],["2020-08-06",75.51,78.13,74.92,78.04,270900.0],["2020-08-07",78.26,80.29,76.17,78.07,395700.0],["2020-08-10",79.03,83.48,76.35,81.79,465000.0],["2020-08-11",81.15,83.32,77.18,77.62,525600.0],["2020-08-12",77.79,80.25,77.79,78.6,350800.0],["2020-08-13",78.16,80.83,78.0,79.76,241400.0],["2020-08-14",79.68,81.05,78.46,79.0,237600.0],["2020-08-17",79.0,82.29,79.0,81.57,269800.0],["2020-08-18",81.6,82.6,79.42,80.26,205800.0],["2020-08-19",80.57,80.94,78.68,78.95,239400.0],["2020-08-20",79.31,82.0,78.75,80.13,497000.0],["2020-08-21",79.68,80.26,77.36,77.57,430700.0],["2020-08-24",78.0,79.0,75.22,77.03,366000.0],["2020-08-25",77.1,79.67,76.25,79.31,222100.0],["2020-08-26",78.85,79.39,76.02,77.11,368100.0],["2020-08-27",77.1,77.205,75.28,76.4,202700.0],["2020-08-28",76.32,78.278,76.01,76.21,234800.0],["2020-08-31",77.18,77.733,71.35,73.31,767600.0],["2020-09-01",73.76,75.356,72.41,72.5,339500.0],["2020-09-02",72.61,74.12,70.37,73.76,525300.0],["2020-09-03",72.53,73.84,69.315,71.13,297900.0],["2020-09-04",71.0,71.815,65.25,68.34,554500.0],["2020-09-08",66.44,71.608,66.15,69.59,407700.0],["2020-09-09",70.49,73.285,70.39,72.39,471200.0],["2020-09-10",74.93,76.36,73.03,73.03,370200.0],["2020-09-11",73.24,75.0,72.02,73.03,204600.0],["2020-09-14",74.4,90.0,74.4,83.055,1631800.0],["2020-09-15",83.7,84.035,80.5,81.26,572700.0],["2020-09-16",81.29,83.42,80.77,80.77,446100.0],["2020-09-17",80.35,82.738,78.84,79.08,402000.0],["2020-09-18",81.34,83.6,79.07,81.65,674000.0],["2020-09-21",81.85,83.27,77.22,78.79,735800.0],["2020-09-22",78.73,81.79,76.099,81.27,583100.0],["2020-09-23",80.46,81.42,76.4,77.59,550900.0],["2020-09-24",77.6,78.59,74.761,75.93,303700.0],["2020-09-25",76.19,79.93,76.01,77.02,300000.0],["2020-09-28",77.37,77.99,75.79,76.46,227900.0],["2020-09-29",72.07,74.0,70.0,72.28,828700.0],["2020-09-30",71.75,73.64,69.41,71.25,509100.0],["2020-10-01",71.65,73.06,70.25,72.21,308100.0],["2020-10-02",70.55,72.43,70.18,70.5,236700.0],["2020-10-05",71.24,74.415,71.24,74.12,243500.0],["2020-10-06",74.35,75.57,73.08,73.29,421900.0],["2020-10-07",74.24,74.88,72.42,72.92,286000.0],["2020-10-08",73.81,76.1,72.85,74.74,421600.0],["2020-10-09",74.18,75.558,73.22,74.6,180200.0],["2020-10-12",75.5,75.5,73.12,74.02,210700.0],["2020-10-13",73.54,75.89,72.9,75.59,190200.0],["2020-10-14",75.48,77.27,74.49,74.63,199300.0],["2020-10-15",73.6,74.44,72.66,74.26,162000.0],["2020-10-16",74.44,75.8,73.3,73.74,306000.0],["2020-10-19",74.47,75.43,71.79,72.05,299800.0],["2020-10-20",72.42,72.99,69.99,70.57,263500.0],["2020-10-21",70.24,71.5,68.2,68.95,309100.0],["2020-10-22",69.07,70.99,68.58,70.7,240400.0],["2020-10-23",70.61,71.94,69.84,71.38,232400.0],["2020-10-26",71.0,71.63,67.95,68.69,237900.0],["2020-10-27",68.69,69.36,67.51,68.07,211300.0],["2020-10-28",67.0,67.65,65.7,67.1,294800.0],["2020-10-29",66.61,68.58,65.8,68.03,237300.0],["2020-10-30",67.21,68.19,65.32,66.31,344500.0],["2020-11-02",66.98,67.88,65.0,66.86,292500.0],["2020-11-03",67.9,69.93,66.43,69.44,242700.0],["2020-11-04",69.5,75.32,69.44,74.73,383200.0],["2020-11-05",75.0,75.0,68.77,69.51,574500.0],["2020-11-06",69.58,69.89,66.32,67.46,357100.0],["2020-11-09",69.18,73.219,68.03,68.82,341400.0],["2020-11-10",69.08,70.96,67.44,70.0,389200.0],["2020-11-11",70.26,73.06,68.03,72.815,286600.0],["2020-11-12",72.63,74.0,70.75,72.33,243300.0],["2020-11-13",72.68,75.26,71.93,74.18,280500.0],["2020-11-16",75.54,75.9,72.93,74.29,247000.0],["2020-11-17",73.56,75.97,72.54,75.92,311600.0],["2020-11-18",75.99,77.48,72.16,72.47,245900.0],["2020-11-19",72.47,73.77,71.86,73.27,147200.0],["2020-11-20",73.06,74.43,71.75,72.44,247100.0],["2020-11-23",73.16,73.6,70.52,70.92,239800.0],["2020-11-24",71.73,73.17,69.5,72.29,249700.0],["2020-11-25",72.52,73.82,71.305,73.42,162300.0],["2020-11-27",73.35,75.33,73.13,75.18,127200.0],["2020-11-30",74.68,74.68,70.86,72.49,276300.0],["2020-12-01",76.26,76.49,70.92,71.45,675500.0],["2020-12-02",71.92,74.28,69.38,73.96,469500.0],["2020-12-03",75.0,77.845,72.955,77.15,427000.0],["2020-12-04",77.67,80.4,76.54,80.06,354700.0],["2020-12-07",80.09,82.49,80.01,80.95,267800.0],["2020-12-08",84.33,84.61,80.12,82.75,439200.0],["2020-12-09",83.5,84.0,78.02,78.4,422400.0],["2020-12-10",78.41,82.0,78.4,81.45,397100.0],["2020-12-11",81.12,81.92,79.192,79.32,200900.0],["2020-12-14",79.89,81.03,77.89,79.95,371700.0],["2020-12-15",79.415,81.02,78.24,80.05,237200.0],["2020-12-16",81.66,83.11,80.01,80.41,394900.0],["2020-12-17",80.0,80.45,76.46,76.91,507400.0],["2020-12-18",77.41,79.2,76.62,78.27,473400.0],["2020-12-21",77.0,82.69,77.0,82.47,328500.0],["2020-12-22",83.11,87.24,82.51,86.52,461700.0],["2020-12-23",86.64,86.64,83.11,84.49,342800.0],["2020-12-24",85.29,86.01,84.15,84.91,149900.0],["2020-12-28",85.5,85.52,83.644,83.9,251300.0],["2020-12-29",84.25,84.74,81.37,82.29,317900.0],["2020-12-30",82.49,84.0,81.89,83.26,215500.0],["2020-12-31",84.3,84.73,79.8,81.47,294200.0],["2021-01-04",81.31,82.98,80.415,81.44,316100.0],["2021-01-05",81.84,82.975,78.412,78.58,312400.0],["2021-01-06",78.74,79.05,74.77,75.59,571800.0],["2021-01-07",76.19,77.99,75.58,77.81,238500.0],["2021-01-08",78.78,80.355,76.15,77.71,250300.0],["2021-01-11",77.61,78.12,76.352,77.94,185000.0],["2021-01-12",78.08,80.63,77.225,80.44,357000.0],["2021-01-13",80.0,82.87,78.92,79.5,289100.0],["2021-01-14",80.14,81.25,79.217,79.89,154900.0],["2021-01-15",79.82,80.42,76.42,76.75,234800.0],["2021-01-19",77.97,78.345,76.58,76.96,243100.0],["2021-01-20",76.88,77.115,75.2,75.92,177500.0],["2021-01-21",76.23,77.05,74.39,75.9,250600.0],["2021-01-22",75.19,75.99,74.56,74.65,243500.0],["2021-01-25",75.06,75.67,72.36,75.56,350600.0],["2021-01-26",76.03,76.92,72.89,72.99,301900.0],["2021-01-27",72.03,72.12,68.61,69.17,606500.0],["2021-01-28",70.083,71.379,68.9,69.84,502300.0],["2021-01-29",69.97,70.48,67.67,68.09,337000.0],["2021-02-01",69.5,71.99,68.29,70.89,425900.0],["2021-02-02",72.0,73.989,71.94,73.73,251400.0],["2021-02-03",73.9,75.64,73.53,75.53,216300.0],["2021-02-04",75.93,78.0,75.0,75.88,298500.0],["2021-02-05",76.54,76.62,73.95,75.25,219500.0],["2021-02-08",76.15,77.25,74.71,75.27,249000.0],["2021-02-09",75.36,77.08,74.95,75.05,215500.0],["2021-02-10",75.51,76.48,72.4,75.0,177300.0],["2021-02-11",75.76,75.85,73.18,73.7,195800.0],["2021-02-12",73.75,74.94,72.03,74.63,275000.0],["2021-02-16",75.25,75.855,74.1,74.71,243300.0],["2021-02-17",73.94,74.238,71.38,72.02,281000.0],["2021-02-18",71.3,72.28,70.01,71.18,330200.0],["2021-02-19",71.52,73.15,71.26,72.27,290100.0],["2021-02-22",71.98,72.07,69.2,69.43,265000.0],["2021-02-23",69.0,70.7,66.104,69.93,402100.0],["2021-02-24",70.58,72.04,69.4,71.98,229100.0],["2021-02-25",71.36,72.75,68.17,68.38,281300.0],["2021-02-26",68.33,69.75,66.01,67.36,333200.0],["2021-03-01",67.28,71.74,66.54,69.2,473400.0],["2021-03-02",70.01,72.0,69.1,69.76,223800.0],["2021-03-03",69.37,71.49,68.7,70.18,247300.0],["2021-03-04",69.85,71.43,65.81,66.21,528000.0],["2021-03-05",65.65,66.0,61.01,65.02,470300.0],["2021-03-08",64.69,65.263,62.62,62.82,288000.0],["2021-03-09",63.68,66.93,63.01,64.9,300300.0],["2021-03-10",66.08,66.08,63.95,64.05,258000.0],["2021-03-11",65.01,68.12,63.5,67.48,358100.0],["2021-03-12",67.29,67.48,65.25,66.49,231300.0],["2021-03-15",66.5,66.75,64.87,65.22,297300.0],["2021-03-16",65.42,65.8,63.69,65.75,263800.0],["2021-03-17",65.44,68.383,64.86,68.08,289400.0],["2021-03-18",67.42,67.74,62.13,63.02,392900.0],["2021-03-19",63.6,64.91,62.51,64.6,545100.0],["2021-03-22",64.87,65.46,62.96,63.53,223500.0],["2021-03-23",63.28,63.28,60.582,61.0,425100.0],["2021-03-24",61.93,61.93,58.25,58.44,445700.0],["2021-03-25",58.0,59.92,55.96,59.32,363700.0],["2021-03-26",59.34,60.5,57.62,59.24,224600.0],["2021-03-29",58.95,59.408,57.07,57.28,179600.0],["2021-03-30",56.73,57.22,55.3,55.91,486400.0],["2021-03-31",56.22,57.49,55.94,56.62,400300.0],["2021-04-01",57.33,58.43,56.66,57.5,249400.0],["2021-04-05",58.32,58.8,56.415,57.0,282000.0],["2021-04-06",57.2,57.75,56.0,56.23,165300.0],["2021-04-07",55.98,56.549,54.14,54.24,171700.0],["2021-04-08",55.22,55.43,53.634,54.09,211700.0],["2021-04-09",53.61,54.57,52.84,52.99,271000.0],["2021-04-12",52.7,53.18,51.51,51.89,326900.0],["2021-04-13",51.9,52.39,51.0,51.71,384100.0],["2021-04-14",51.5,55.203,51.23,53.55,272800.0],["2021-04-15",53.69,54.745,52.111,52.6,198100.0],["2021-04-16",52.6,53.56,51.675,53.44,251200.0],["2021-04-19",53.48,54.375,51.133,51.93,202800.0],["2021-04-20",51.75,53.07,50.18,50.63,489000.0],["2021-04-21",50.68,54.62,50.05,54.6,533900.0],["2021-04-22",54.92,55.5,52.87,52.87,507100.0],["2021-04-23",52.86,54.135,51.2,52.89,371200.0],["2021-04-26",58.625,61.5,56.41,58.71,1353700.0],["2021-04-27",59.81,64.97,59.51,60.39,1167800.0],["2021-04-28",60.84,62.246,59.0,59.74,581800.0],["2021-04-29",59.81,62.46,58.626,61.78,321400.0],["2021-04-30",61.18,63.0,59.52,60.46,411100.0],["2021-05-03",61.54,62.41,60.71,61.55,319500.0],["2021-05-04",60.86,60.98,57.78,58.08,575500.0],["2021-05-05",58.77,59.65,57.47,58.15,342500.0],["2021-05-06",58.45,58.45,55.0,56.36,480600.0],["2021-05-07",56.44,57.99,56.0,56.96,309500.0],["2021-05-10",55.36,56.78,53.78,54.39,353100.0],["2021-05-11",52.716,57.66,52.11,57.03,342600.0],["2021-05-12",56.16,58.215,55.55,57.01,293900.0],["2021-05-13",57.79,60.24,57.25,60.03,399000.0],["2021-05-14",60.8,61.194,57.82,58.42,333100.0],["2021-05-17",58.7,59.39,57.86,58.96,221700.0],["2021-05-18",59.28,60.37,57.59,58.04,362500.0],["2021-05-19",57.51,58.0,55.19,55.55,327300.0],["2021-05-20",55.66,56.402,54.55,55.55,290000.0],["2021-05-21",56.08,57.0,55.12,55.37,217300.0],["2021-05-24",56.11,56.4,55.01,55.03,420800.0],["2021-05-25",54.85,56.24,54.36,54.68,347000.0],["2021-05-26",55.45,56.77,55.16,56.23,258300.0],["2021-05-27",56.39,61.17,55.77,60.5,871100.0],["2021-05-28",61.28,61.8,60.0,60.71,296700.0],["2021-06-01",61.35,62.45,60.01,61.7,423300.0],["2021-06-02",61.81,62.63,59.83,60.56,343100.0],["2021-06-03",60.34,62.16,59.82,61.7,242500.0],["2021-06-04",61.82,62.5,60.1,61.32,208500.0],["2021-06-07",61.68,66.94,61.105,65.24,489800.0],["2021-06-08",66.0,66.387,63.5,65.4,265100.0],["2021-06-09",65.09,66.0,63.13,63.5,275200.0],["2021-06-10",64.48,69.29,63.95,67.57,467500.0],["2021-06-11",67.97,67.97,65.78,66.39,261700.0],["2021-06-14",66.39,68.5,66.39,67.52,267100.0],["2021-06-15",69.5,69.56,66.14,67.21,417400.0],["2021-06-16",67.3,68.01,63.61,65.62,404200.0],["2021-06-17",65.07,66.61,64.802,66.54,197400.0],["2021-06-18",66.3,67.69,65.2,67.35,486900.0],["2021-06-21",66.93,70.97,65.846,70.75,416300.0],["2021-06-22",70.77,71.69,70.24,71.16,328000.0],["2021-06-23",71.77,72.49,69.32,69.68,277600.0],["2021-06-24",69.63,71.32,69.4,70.51,289500.0],["2021-06-25",70.15,73.74,69.25,73.5,670000.0],["2021-06-28",73.5,74.1,71.28,72.46,385200.0],["2021-06-29",71.4,71.495,69.3,69.66,333200.0],["2021-06-30",68.81,70.632,66.96,67.46,395200.0],["2021-07-01",66.8,68.74,66.5,68.26,373500.0],["2021-07-02",67.94,68.4,66.0,66.04,255600.0],["2021-07-06",65.71,66.26,63.71,65.42,260500.0],["2021-07-07",65.0,65.54,62.695,63.47,259900.0],["2021-07-08",61.81,66.0,61.55,64.81,259600.0],["2021-07-09",65.1,66.13,64.21,65.32,141100.0],["2021-07-12",65.28,65.43,63.88,65.24,185600.0],["2021-07-13",64.71,65.44,63.24,63.42,186200.0],["2021-07-14",63.28,63.548,56.66,56.82,1015300.0],["2021-07-15",55.72,57.98,55.12,56.77,571600.0],["2021-07-16",56.95,56.95,53.82,54.22,518900.0],["2021-07-19",53.57,56.703,53.157,56.09,457600.0],["2021-07-20",56.09,56.77,54.72,55.36,395700.0],["2021-07-21",55.36,57.58,55.15,57.11,339400.0],["2021-07-22",57.3,58.21,55.86,55.88,246100.0],["2021-07-23",55.96,56.037,53.55,53.68,269900.0],["2021-07-26",53.63,54.09,50.93,51.79,342400.0],["2021-07-27",51.38,53.205,50.25,52.66,391800.0],["2021-07-28",52.71,53.86,52.28,52.81,189600.0],["2021-07-29",52.95,54.295,50.35,50.57,326500.0],["2021-07-30",50.49,50.49,48.34,48.59,488300.0],["2021-08-02",49.27,51.58,48.97,50.32,375000.0],["2021-08-03",50.88,51.37,48.64,49.18,326600.0],["2021-08-04",49.19,51.31,48.863,49.35,316900.0],["2021-08-05",50.2,51.335,48.92,50.66,276900.0],["2021-08-06",50.67,51.16,49.28,51.16,360900.0],["2021-08-09",33.0,35.0,27.3,27.37,10971200.0],["2021-08-10",26.25,26.37,23.035,23.78,6550800.0],["2021-08-11",24.19,25.6,23.55,23.93,3119100.0],["2021-08-12",23.98,24.68,22.88,24.31,1668900.0],["2021-08-13",24.044,24.5,22.29,22.86,1532100.0],["2021-08-16",22.79,22.86,21.1,21.22,1786500.0],["2021-08-17",20.97,21.412,20.5,21.02,1575600.0],["2021-08-18",21.06,21.33,20.11,20.3,1252800.0],["2021-08-19",19.901,20.56,19.38,19.91,1411500.0],["2021-08-20",19.885,21.97,19.7,21.56,1628500.0],["2021-08-23",25.2,25.61,22.68,24.79,10965500.0],["2021-08-24",25.088,25.19,23.48,24.89,2568500.0],["2021-08-25",24.72,26.0,24.13,25.33,1300200.0],["2021-08-26",25.2,25.79,22.85,23.26,1584800.0],["2021-08-27",23.24,24.25,23.0,24.0,1245300.0],["2021-08-30",24.31,24.9,23.71,24.38,882500.0],["2021-08-31",24.05,25.93,24.05,25.68,1081400.0],["2021-09-01",25.95,28.28,25.625,27.71,2217700.0],["2021-09-02",27.62,27.75,25.76,26.92,1901300.0],["2021-09-03",26.87,27.32,26.12,26.69,722500.0],["2021-09-07",26.53,27.49,26.39,26.55,723600.0],["2021-09-08",26.51,26.51,25.03,26.14,690100.0],["2021-09-09",26.03,27.23,25.681,26.81,1048000.0],["2021-09-10",27.107,27.68,26.11,27.39,945500.0],["2021-09-13",27.262,28.0,26.62,27.48,785200.0],["2021-09-14",28.45,28.85,25.79,26.17,1977200.0],["2021-09-15",26.07,28.75,25.81,27.72,1278700.0],["2021-09-16",27.63,29.37,27.61,28.53,1185700.0],["2021-09-17",28.565,29.79,27.8,29.72,1355000.0],["2021-09-20",28.98,29.55,28.52,29.23,893500.0],["2021-09-21",29.55,31.89,29.198,31.21,1177000.0],["2021-09-22",31.56,31.6,29.71,30.89,1104100.0],["2021-09-23",31.2,32.99,31.0,32.96,828400.0],["2021-09-24",32.54,34.41,32.54,33.4,987100.0],["2021-09-27",33.55,34.98,33.32,34.65,818800.0],["2021-09-28",34.65,34.99,32.29,33.23,885800.0],["2021-09-29",33.66,36.22,33.46,34.17,993100.0],["2021-09-30",34.03,34.17,30.7,32.96,1258900.0],["2021-10-01",33.1,34.55,32.3,34.28,868700.0],["2021-10-04",34.22,34.74,32.23,32.63,899600.0],["2021-10-05",33.0,34.0,30.78,31.33,1796500.0],["2021-10-06",31.3,31.635,30.1,30.85,663700.0],["2021-10-07",31.668,32.45,30.5,31.74,513300.0],["2021-10-08",31.74,32.64,31.63,32.2,566700.0],["2021-10-11",32.2,33.0,31.94,32.62,621500.0],["2021-10-12",32.6,37.8,32.27,37.79,1437800.0],["2021-10-13",38.65,42.83,37.63,42.17,1884900.0],["2021-10-14",41.63,42.42,39.57,40.62,1552100.0],["2021-10-15",40.62,41.974,39.81,40.1,644600.0],["2021-10-18",39.8,41.26,37.229,41.12,1233600.0],["2021-10-19",41.16,41.89,39.82,40.18,565000.0],["2021-10-20",40.41,42.5,39.906,41.91,641900.0],["2021-10-21",41.93,42.39,39.71,40.82,793900.0],["2021-10-22",40.05,40.68,38.62,40.1,486100.0],["2021-10-25",40.02,40.98,38.905,39.29,612000.0],["2021-10-26",39.38,40.11,38.504,39.69,426400.0],["2021-10-27",39.54,40.35,38.55,39.24,488800.0],["2021-10-28",39.04,41.22,38.85,39.64,637700.0],["2021-10-29",39.97,40.81,38.1,38.5,560800.0],["2021-11-01",38.57,41.35,38.29,39.68,876200.0],["2021-11-02",39.36,40.56,38.7,39.55,484000.0],["2021-11-03",39.11,41.61,39.0,41.05,770400.0],["2021-11-04",41.43,42.18,40.51,40.85,575400.0],["2021-11-05",40.673,41.25,39.5,40.2,804800.0],["2021-11-08",39.925,44.83,38.07,43.36,1816800.0],["2021-11-09",42.64,43.97,39.87,40.77,775600.0],["2021-11-10",40.21,40.6,37.51,38.17,746500.0],["2021-11-11",38.23,40.0,37.65,39.52,397800.0],["2021-11-12",39.75,39.83,38.28,39.26,337100.0],["2021-11-15",39.25,39.36,36.81,38.48,650700.0],["2021-11-16",38.26,38.26,35.13,35.5,974300.0],["2021-11-17",35.28,36.23,34.2,34.55,645000.0],["2021-11-18",34.5,35.92,33.21,35.59,779700.0],["2021-11-19",36.29,39.0,35.17,35.8,1026000.0],["2021-11-22",37.48,37.86,34.82,36.84,842700.0],["2021-11-23",37.25,37.5,35.61,36.59,516000.0],["2021-11-24",36.46,38.435,35.44,37.93,444100.0],["2021-11-26",37.0,38.098,36.42,36.92,314300.0],["2021-11-29",37.24,37.4,34.19,34.34,821400.0],["2021-11-30",33.92,34.64,32.62,34.54,709300.0],["2021-12-01",34.96,35.62,32.62,33.16,669300.0],["2021-12-02",33.12,33.63,32.08,33.35,463800.0],["2021-12-03",33.35,33.39,31.485,32.24,480600.0],["2021-12-06",31.76,33.25,30.5,32.91,679900.0],["2021-12-07",33.41,35.256,33.39,34.18,417700.0],["2021-12-08",34.36,35.558,33.3,35.13,325100.0],["2021-12-09",34.56,35.8,34.055,34.1,346300.0],["2021-12-10",34.25,34.87,32.94,33.15,492600.0],["2021-12-13",33.32,34.162,31.76,32.55,531000.0],["2021-12-14",31.75,32.412,30.22,30.7,612100.0],["2021-12-15",30.805,32.83,29.6,32.77,497300.0],["2021-12-16",33.18,33.81,32.51,33.51,389800.0],["2021-12-17",33.15,35.77,32.603,35.3,749900.0],["2021-12-20",34.76,36.88,34.25,35.97,436300.0],["2021-12-21",36.14,38.03,35.48,37.81,557000.0],["2021-12-22",38.43,38.67,36.28,37.7,409400.0],["2021-12-23",37.822,39.21,37.0,38.45,451200.0],["2021-12-27",38.41,38.55,36.9,37.13,307400.0],["2021-12-28",37.13,38.05,36.61,37.02,289700.0],["2021-12-29",36.91,37.041,35.21,35.55,374300.0],["2021-12-30",35.37,38.78,35.345,38.02,648800.0],["2021-12-31",37.76,39.48,37.38,37.78,398600.0],["2022-01-03",37.93,38.42,36.4,37.83,430100.0],["2022-01-04",37.28,37.825,35.07,35.91,494100.0],["2022-01-05",35.59,36.5,32.88,33.18,513400.0],["2022-01-06",33.63,34.035,31.725,33.09,533900.0],["2022-01-07",34.05,34.17,32.6,32.91,337100.0],["2022-01-10",32.7,33.85,31.86,33.41,442700.0],["2022-01-11",33.63,34.5,32.91,33.08,445000.0],["2022-01-12",33.12,33.52,31.21,31.41,437900.0],["2022-01-13",31.45,31.83,29.67,29.89,530900.0],["2022-01-14",28.3,29.32,27.77,28.6,874900.0],["2022-01-18",28.3,30.73,28.27,30.18,1440800.0],["2022-01-19",30.3,31.49,28.38,28.52,537900.0],["2022-01-20",28.73,29.265,26.61,26.71,530300.0],["2022-01-21",25.76,25.98,23.3,23.705,1308400.0],["2022-01-24",23.37,24.35,21.85,24.18,974100.0],["2022-01-25",23.78,27.2,23.68,26.66,1022600.0],["2022-01-26",27.25,27.68,25.49,25.7,633300.0],["2022-01-27",25.78,26.7,23.81,24.34,394000.0],["2022-01-28",24.39,26.36,24.34,26.32,702500.0],["2022-01-31",26.42,27.75,26.42,27.44,493500.0],["2022-02-01",27.44,29.7,27.34,28.78,823100.0],["2022-02-02",28.71,29.155,27.26,28.71,722100.0],["2022-02-03",28.11,28.84,26.72,27.03,638700.0],["2022-02-04",27.03,29.144,26.09,28.71,841000.0],["2022-02-07",28.74,31.09,28.71,30.52,628400.0],["2022-02-08",30.6,31.44,29.6,30.35,1240800.0],["2022-02-09",30.61,32.18,30.59,32.11,531400.0],["2022-02-10",31.42,32.92,31.09,31.5,588100.0],["2022-02-11",31.61,32.58,31.13,32.06,607800.0],["2022-02-14",31.36,32.5,30.81,31.2,568600.0],["2022-02-15",31.86,33.98,31.6,33.75,439300.0],["2022-02-16",33.55,34.37,30.76,31.61,1223400.0],["2022-02-17",31.2,31.88,30.05,30.41,522100.0],["2022-02-18",30.75,31.797,29.43,29.57,579700.0],["2022-02-22",28.78,29.575,27.79,28.47,593300.0],["2022-02-23",29.355,29.355,27.1,27.38,572000.0],["2022-02-24",25.85,28.12,25.4,28.12,734600.0],["2022-02-25",28.54,28.54,27.418,28.19,471500.0],["2022-02-28",27.86,28.69,27.53,28.11,533000.0],["2022-03-01",28.82,32.28,28.82,30.98,1431500.0],["2022-03-02",30.58,31.74,29.312,31.45,892900.0],["2022-03-03",31.24,31.88,29.618,30.46,476600.0],["2022-03-04",30.05,31.22,29.52,29.91,956900.0],["2022-03-07",29.68,30.519,28.38,28.85,445800.0],["2022-03-08",28.85,29.36,27.735,28.25,764800.0],["2022-03-09",28.56,31.22,28.34,31.13,637600.0],["2022-03-10",30.82,32.79,30.741,31.91,696300.0],["2022-03-11",32.12,33.61,31.81,32.79,442500.0],["2022-03-14",33.01,33.03,27.88,28.6,863700.0],["2022-03-15",28.96,29.266,27.332,29.13,541300.0],["2022-03-16",29.6,31.55,29.0,31.51,628400.0],["2022-03-17",31.55,34.25,30.87,34.18,617600.0],["2022-03-18",33.93,35.1,33.33,33.61,1120000.0],["2022-03-21",34.39,34.94,32.61,33.3,437900.0],["2022-03-22",33.38,34.93,33.21,34.44,492000.0],["2022-03-23",34.13,36.16,34.004,34.57,418800.0],["2022-03-24",34.81,35.98,34.75,35.98,427900.0],["2022-03-25",36.04,36.216,34.52,35.36,469800.0],["2022-03-28",36.47,39.29,34.51,35.11,1494700.0],["2022-03-29",36.06,40.91,35.75,39.31,1769700.0],["2022-03-30",39.42,41.4,38.51,40.02,1005200.0],["2022-03-31",40.11,41.95,40.0,41.39,910800.0],["2022-04-01",41.82,43.95,41.375,43.91,816000.0],["2022-04-04",44.29,46.47,43.37,46.38,808700.0],["2022-04-05",46.56,47.4,45.776,46.75,517600.0],["2022-04-06",46.11,47.2,44.709,46.72,691200.0],["2022-04-07",46.85,47.04,43.4,44.2,767100.0],["2022-04-08",44.1,44.45,40.42,40.69,801100.0],["2022-04-11",40.45,41.252,39.25,40.44,765100.0],["2022-04-12",40.61,41.51,37.83,38.35,590600.0],["2022-04-13",38.19,39.66,37.98,38.0,634200.0],["2022-04-14",37.87,37.88,36.1,36.86,602600.0],["2022-04-18",36.69,36.73,32.57,32.7,989500.0],["2022-04-19",40.26,41.61,38.05,40.92,10981100.0],["2022-04-20",40.59,43.52,39.07,43.04,1749900.0],["2022-04-21",43.82,44.53,39.49,39.6,1247500.0],["2022-04-22",39.2,40.083,38.6,39.1,708200.0],["2022-04-25",30.4,31.75,28.88,30.5,4406800.0],["2022-04-26",30.18,30.953,28.97,29.99,1697100.0],["2022-04-27",30.0,31.61,30.0,30.5,785800.0],["2022-04-28",30.94,32.61,29.695,32.0,856700.0],["2022-04-29",31.93,33.545,31.49,31.75,735400.0],["2022-05-02",31.11,34.16,30.2,34.04,1331600.0],["2022-05-03",34.41,37.09,33.83,35.84,910100.0],["2022-05-04",36.45,38.64,34.095,38.5,1097000.0],["2022-05-05",37.98,38.8,35.7,36.74,641300.0],["2022-05-06",36.01,36.06,28.861,29.82,2958800.0],["2022-05-09",29.04,29.47,26.57,26.82,1046500.0],["2022-05-10",28.48,29.6,27.055,29.29,884700.0],["2022-05-11",29.0,29.2,25.59,25.79,944000.0],["2022-05-12",25.21,26.0,24.13,25.34,1281900.0],["2022-05-13",25.92,28.83,25.92,27.9,710900.0],["2022-05-16",27.92,30.929,27.13,30.82,574800.0],["2022-05-17",31.0,33.72,30.788,33.58,970000.0],["2022-05-18",32.53,33.637,30.53,31.13,665200.0],["2022-05-19",30.92,32.38,30.85,31.51,441800.0],["2022-05-20",32.01,33.26,29.9,31.65,840000.0],["2022-05-23",31.65,31.74,27.11,28.16,1105700.0],["2022-05-24",27.18,27.55,25.81,26.05,881700.0],["2022-05-25",25.85,26.75,24.49,25.27,676800.0],["2022-05-26",25.0,25.86,24.0,24.13,837700.0],["2022-05-27",23.93,26.83,23.28,26.46,760700.0],["2022-05-31",26.08,27.16,24.31,25.0,950300.0],["2022-06-01",25.25,25.72,23.51,24.03,665800.0],["2022-06-02",23.54,25.748,23.07,24.78,708700.0],["2022-06-03",24.42,26.26,24.29,25.53,609800.0],["2022-06-06",26.23,26.42,24.35,25.97,706000.0],["2022-06-07",25.59,28.6,25.59,28.49,703900.0],["2022-06-08",28.26,28.975,27.4,27.67,692000.0],["2022-06-09",27.25,27.45,25.42,26.02,612900.0],["2022-06-10",25.31,25.65,23.65,24.35,707800.0],["2022-06-13",23.3,23.7,21.673,22.18,801200.0],["2022-06-14",22.32,23.34,22.07,22.62,730700.0],["2022-06-15",22.67,23.7,22.15,23.0,596000.0],["2022-06-16",22.48,22.48,20.63,21.74,735700.0],["2022-06-17",22.0,23.69,21.64,22.69,1128700.0],["2022-06-21",22.94,24.19,22.84,22.88,735600.0],["2022-06-22",22.17,25.19,22.01,23.57,1120300.0],["2022-06-23",23.75,24.77,22.72,24.75,702900.0],["2022-06-24",25.18,25.32,23.85,24.46,701600.0],["2022-06-27",34.62,38.75,32.6,37.03,23596000.0],["2022-06-28",35.85,39.73,34.68,37.96,5495100.0],["2022-06-29",38.4,39.8,35.916,36.49,3699800.0],["2022-06-30",35.94,38.67,35.21,38.3,1784000.0],["2022-07-01",38.08,40.72,37.19,40.64,1537300.0],["2022-07-05",40.48,42.27,38.9,41.21,1570900.0],["2022-07-06",41.41,43.56,40.98,42.74,1331800.0],["2022-07-07",42.75,45.29,42.75,45.11,1428200.0],["2022-07-08",45.11,47.49,44.4,45.6,1477100.0],["2022-07-11",45.29,45.98,42.854,43.28,892000.0],["2022-07-12",43.07,43.7,40.805,42.03,990500.0],["2022-07-13",41.65,45.35,41.011,44.83,1330200.0],["2022-07-14",44.51,44.54,43.27,44.11,689900.0],["2022-07-15",44.44,44.45,41.68,43.69,898600.0],["2022-07-18",44.13,44.32,40.813,41.02,776000.0],["2022-07-19",41.22,44.0,40.69,43.97,922300.0],["2022-07-20",44.28,46.25,44.0,44.39,795800.0],["2022-07-21",44.53,45.173,42.11,42.62,652700.0],["2022-07-22",43.26,43.983,40.21,40.31,763200.0],["2022-07-25",40.73,40.73,37.9,38.49,934400.0],["2022-07-26",38.4,38.606,36.71,37.44,676900.0],["2022-07-27",37.67,38.92,37.04,38.51,637900.0],["2022-07-28",39.04,39.29,36.55,38.54,610700.0],["2022-07-29",38.54,38.77,37.105,38.59,552800.0],["2022-08-01",38.45,38.59,35.93,36.06,744300.0],["2022-08-02",35.51,37.16,35.16,37.11,550400.0],["2022-08-03",37.6,39.93,37.37,38.08,515600.0],["2022-08-04",38.59,40.302,38.38,40.01,781000.0],["2022-08-05",39.45,44.06,38.12,43.44,1014500.0],["2022-08-08",43.88,45.27,41.8,43.31,966300.0],["2022-08-09",41.0,46.97,40.51,44.76,1634500.0],["2022-08-10",45.01,48.45,43.78,48.36,1221000.0],["2022-08-11",48.36,48.82,44.665,45.32,1143600.0],["2022-08-12",45.63,47.118,45.12,46.27,603200.0],["2022-08-15",46.39,48.54,45.77,47.37,772100.0],["2022-08-16",46.95,47.3,43.51,44.25,1020200.0],["2022-08-17",43.51,44.96,42.915,43.13,757000.0],["2022-08-18",43.43,43.43,41.43,42.43,591200.0],["2022-08-19",51.89,61.11,50.5,59.55,22006300.0],["2022-08-22",59.5,65.34,59.0,64.46,6270400.0],["2022-08-23",65.42,66.67,62.75,66.56,2556500.0],["2022-08-24",66.85,68.39,65.16,66.24,2205100.0],["2022-08-25",66.5,70.66,66.23,69.85,2082200.0],["2022-08-26",70.51,71.98,66.455,67.13,1803400.0],["2022-08-29",66.58,67.822,63.64,64.25,1445400.0],["2022-08-30",64.65,65.41,59.2,61.24,1783900.0],["2022-08-31",62.07,63.989,59.74,63.8,1220100.0],["2022-09-01",62.79,63.99,60.86,62.59,1063400.0],["2022-09-02",62.92,64.98,61.78,62.99,781100.0],["2022-09-06",63.25,63.26,60.113,60.79,880200.0],["2022-09-07",61.25,62.45,59.82,61.38,818800.0],["2022-09-08",61.38,61.95,58.88,61.21,757600.0],["2022-09-09",61.89,63.04,60.13,62.07,1093500.0],["2022-09-12",62.49,62.888,59.56,62.27,785000.0],["2022-09-13",60.39,61.635,58.25,60.95,1380700.0],["2022-09-14",60.94,64.14,59.86,63.15,1416300.0],["2022-09-15",62.62,64.81,60.9,61.69,1190300.0],["2022-09-16",60.5,60.52,58.02,59.2,1693100.0],["2022-09-19",58.65,60.5,58.08,59.66,859600.0],["2022-09-20",59.05,60.28,58.13,58.13,648600.0],["2022-09-21",58.0,58.01,53.3,53.55,1447600.0],["2022-09-22",53.13,53.55,51.049,52.22,1363400.0],["2022-09-23",51.0,51.89,49.28,50.26,1312200.0],["2022-09-26",49.29,50.07,45.15,45.36,2428400.0],["2022-09-27",46.5,46.653,44.63,44.94,1148700.0],["2022-09-28",45.8,47.45,45.6,46.67,1004900.0],["2022-09-29",47.0,47.593,43.97,44.15,975300.0],["2022-09-30",44.26,46.57,44.011,44.62,1085000.0],["2022-10-03",45.55,46.09,43.375,45.33,1255000.0],["2022-10-04",46.1,47.57,45.555,46.96,835000.0],["2022-10-05",46.05,46.83,45.06,46.08,545600.0],["2022-10-06",45.91,48.89,44.814,48.5,1128800.0],["2022-10-07",48.02,48.65,45.35,45.82,1098400.0],["2022-10-10",45.4,45.4,43.25,43.84,910700.0],["2022-10-11",43.55,44.355,41.77,42.57,1439500.0],["2022-10-12",42.39,42.719,39.54,41.43,1412100.0],["2022-10-13",43.9,46.76,43.25,46.21,2821900.0],["2022-10-14",46.83,48.4,45.16,48.0,1907200.0],["2022-10-17",48.99,50.0,47.61,48.17,1123400.0],["2022-10-18",48.89,49.13,47.27,47.72,1250000.0],["2022-10-19",47.25,47.88,44.53,45.04,1257300.0],["2022-10-20",44.72,45.98,43.9,44.21,1022500.0],["2022-10-21",44.17,44.68,40.98,41.48,1379500.0],["2022-10-24",41.36,41.95,38.87,39.94,1306500.0],["2022-10-25",40.06,41.03,39.68,40.04,954500.0],["2022-10-26",40.31,42.8,39.93,40.85,884900.0],["2022-10-27",41.05,43.12,40.44,41.96,796600.0],["2022-10-28",42.26,42.554,40.88,42.32,674700.0],["2022-10-31",42.59,46.0,42.27,45.15,1394800.0],["2022-11-01",46.0,49.11,44.985,48.87,1556100.0],["2022-11-02",48.84,51.556,47.51,50.5,1482300.0],["2022-11-03",50.0,60.99,49.855,60.39,4349400.0],["2022-11-04",58.06,59.713,55.542,57.09,1852100.0],["2022-11-07",54.27,58.83,53.26,56.82,1174700.0],["2022-11-08",56.86,66.0,56.8,63.46,1950600.0],["2022-11-09",63.61,66.15,58.58,59.02,1454000.0],["2022-11-10",61.62,63.0,55.82,58.29,1973400.0],["2022-11-11",59.73,60.0,54.4,59.01,1688600.0],["2022-11-14",59.1,59.53,54.6,54.84,1482100.0],["2022-11-15",55.7,59.265,54.1,54.92,1464000.0],["2022-11-16",54.8,55.248,51.15,51.45,981100.0],["2022-11-17",50.29,54.3,49.81,53.26,1028400.0],["2022-11-18",52.24,56.82,49.6,56.17,1202200.0],["2022-11-21",56.0,57.95,55.26,57.25,1174700.0],["2022-11-22",57.05,59.98,56.88,57.23,1096300.0],["2022-11-23",57.76,58.039,55.965,56.22,771000.0],["2022-11-25",56.02,57.17,55.31,56.82,327400.0],["2022-11-28",71.035,79.68,68.12,74.74,10727700.0],["2022-11-29",75.5,75.98,70.4,70.84,2951600.0],["2022-11-30",71.17,74.08,69.265,72.29,1643200.0],["2022-12-01",72.13,73.76,70.43,71.97,1034900.0],["2022-12-02",71.48,78.0,70.52,76.9,2040800.0],["2022-12-05",76.595,80.87,75.18,77.29,2372200.0],["2022-12-06",76.37,78.18,73.58,75.26,1080200.0],["2022-12-07",75.5,79.1,74.02,78.16,1180400.0],["2022-12-08",77.83,79.97,75.795,77.85,899700.0],["2022-12-09",77.91,78.79,74.61,74.86,808100.0],["2022-12-12",75.0,79.52,73.65,79.37,1019500.0],["2022-12-13",80.0,82.0,78.42,79.45,850700.0],["2022-12-14",79.45,81.16,77.04,79.72,803000.0],["2022-12-15",79.42,80.47,76.54,77.46,795600.0],["2022-12-16",76.35,79.67,75.614,78.4,1175800.0],["2022-12-19",78.62,79.1,74.791,75.81,978500.0],["2022-12-20",75.18,76.83,73.41,74.65,693400.0],["2022-12-21",74.8,75.92,73.382,74.34,752100.0],["2022-12-22",74.33,75.49,73.5,75.13,625500.0],["2022-12-23",75.53,76.095,71.45,73.79,1008100.0],["2022-12-27",74.18,76.96,73.5,75.53,648700.0],["2022-12-28",74.71,76.44,73.3,75.0,768500.0],["2022-12-29",75.88,78.9,75.13,76.5,834300.0],["2022-12-30",75.51,77.417,75.013,77.13,671900.0],["2023-01-03",77.7,77.7,72.88,73.32,1094200.0],["2023-01-04",73.52,74.46,72.31,73.34,724400.0],["2023-01-05",72.0,72.85,68.66,69.04,1208500.0],["2023-01-06",68.74,70.5,67.81,67.99,655200.0],["2023-01-09",68.11,68.75,61.26,63.32,2233900.0],["2023-01-10",63.24,64.96,62.978,63.5,703900.0],["2023-01-11",62.88,62.88,61.022,62.16,1695100.0],["2023-01-12",62.08,65.0,59.82,64.9,1346000.0],["2023-01-13",64.1,67.67,64.1,67.3,1114200.0],["2023-01-17",66.96,69.63,65.54,68.19,685900.0],["2023-01-18",68.14,70.21,67.68,70.03,762800.0],["2023-01-19",69.78,73.04,67.241,68.05,988000.0],["2023-01-20",69.46,71.24,68.275,70.83,970300.0],["2023-01-23",71.03,73.4,69.5,69.75,1000900.0],["2023-01-24",69.0,70.81,68.33,70.81,698800.0],["2023-01-25",70.89,74.1,70.59,73.98,790800.0],["2023-01-26",74.36,75.585,70.88,71.5,565400.0],["2023-01-27",71.29,72.93,69.18,70.27,722600.0],["2023-01-30",71.35,74.16,71.07,73.31,931600.0],["2023-01-31",73.31,75.98,72.41,75.0,849900.0],["2023-02-01",75.2,75.57,73.59,74.52,576200.0],["2023-02-02",74.7,76.65,72.8,74.29,1039200.0],["2023-02-03",73.81,73.83,67.91,68.7,1913100.0],["2023-02-06",67.95,69.39,65.2,65.45,1175600.0],["2023-02-07",65.34,66.5,64.11,65.95,933000.0],["2023-02-08",65.66,66.25,64.16,64.96,652800.0],["2023-02-09",65.19,66.2,62.85,62.96,672400.0],["2023-02-10",62.62,64.98,60.77,62.79,1032100.0],["2023-02-13",60.56,63.67,59.9,62.18,1903100.0],["2023-02-14",62.18,65.64,61.72,63.3,1021100.0],["2023-02-15",63.45,64.12,60.41,63.14,555400.0],["2023-02-16",62.88,65.38,62.032,64.03,750400.0],["2023-02-17",64.74,67.59,63.795,66.62,860000.0],["2023-02-21",66.01,66.954,63.34,63.46,628500.0],["2023-02-22",64.23,65.02,62.2,62.61,664700.0],["2023-02-23",62.52,62.7,60.83,61.93,827200.0],["2023-02-24",61.0,62.22,59.51,61.05,1093400.0],["2023-02-27",64.0,65.98,61.58,64.08,1610700.0],["2023-02-28",63.5,70.41,63.408,68.19,1863100.0],["2023-03-01",67.84,70.75,65.9,66.89,1135000.0],["2023-03-02",66.46,66.49,63.66,65.32,742100.0],["2023-03-03",65.14,66.305,63.93,65.28,629800.0],["2023-03-06",64.97,66.34,64.21,66.32,667700.0],["2023-03-07",66.44,66.617,63.25,63.5,652000.0],["2023-03-08",63.52,63.825,61.324,63.56,554700.0],["2023-03-09",63.55,64.062,61.36,61.97,668800.0],["2023-03-10",61.9,62.98,53.71,58.39,3285500.0],["2023-03-13",58.25,62.78,57.88,60.86,1309600.0],["2023-03-14",61.62,63.88,61.6,63.37,820300.0],["2023-03-15",62.93,63.25,60.69,61.93,523800.0],["2023-03-16",61.15,64.045,59.85,63.24,670800.0],["2023-03-17",63.27,63.66,61.45,62.74,1050100.0],["2023-03-20",62.34,63.62,60.65,63.2,675400.0],["2023-03-21",63.58,64.625,62.75,62.88,1029600.0],["2023-03-22",62.92,64.85,62.43,62.96,636800.0],["2023-03-23",63.5,65.558,61.47,62.01,747400.0],["2023-03-24",61.4,62.582,59.74,61.96,698900.0],["2023-03-27",62.18,64.15,61.8,63.92,505300.0],["2023-03-28",64.07,64.32,60.74,61.51,727700.0],["2023-03-29",62.5,62.894,61.01,62.44,463400.0],["2023-03-30",62.97,63.0,58.69,60.55,1115000.0],["2023-03-31",61.31,62.61,60.37,61.68,664600.0],["2023-04-03",61.73,63.345,61.57,62.98,513000.0],["2023-04-04",62.77,62.8,59.52,59.93,851200.0],["2023-04-05",59.58,60.31,57.465,58.41,908500.0],["2023-04-06",58.84,59.86,57.3,59.75,773800.0],["2023-04-10",59.58,61.66,56.75,61.59,817400.0],["2023-04-11",61.3,62.555,59.98,61.03,760100.0],["2023-04-12",61.65,64.78,61.141,63.64,1159200.0],["2023-04-13",63.95,66.469,63.66,65.05,620300.0],["2023-04-14",64.71,68.69,64.33,68.5,1255700.0],["2023-04-17",68.99,71.9,68.99,70.46,1441500.0],["2023-04-18",70.7,72.92,69.911,72.85,920600.0],["2023-04-19",72.85,72.85,70.989,72.15,525900.0],["2023-04-20",71.57,71.99,69.91,71.29,662900.0],["2023-04-21",71.64,76.35,71.64,72.92,1078300.0],["2023-04-24",72.81,73.59,70.77,73.32,524400.0],["2023-04-25",73.45,74.1,70.79,71.23,511200.0],["2023-04-26",71.0,71.665,67.5,70.11,816600.0],["2023-04-27",70.25,71.58,69.77,71.16,367100.0],["2023-04-28",71.17,71.68,69.65,71.53,388300.0],["2023-05-01",71.69,73.025,70.24,70.77,412700.0],["2023-05-02",70.12,71.96,70.0,71.28,500900.0],["2023-05-03",71.36,72.62,70.46,71.96,533000.0],["2023-05-04",71.87,71.87,68.84,71.15,668100.0],["2023-05-05",71.785,73.98,70.38,73.74,972500.0],["2023-05-08",78.0,82.85,74.03,77.73,2774100.0],["2023-05-09",77.73,81.12,76.27,76.74,1131800.0],["2023-05-10",77.06,80.966,76.5,80.22,855100.0],["2023-05-11",80.99,82.25,77.3,77.97,805600.0],["2023-05-12",78.0,80.25,77.55,79.01,523600.0],["2023-05-15",79.37,80.31,77.05,77.77,677200.0],["2023-05-16",77.15,77.251,74.7,77.08,443400.0],["2023-05-17",77.21,79.12,75.61,78.49,446200.0],["2023-05-18",78.51,79.04,75.9,76.87,465100.0],["2023-05-19",77.28,77.35,74.55,75.71,596100.0],["2023-05-22",75.63,76.21,73.56,74.62,623800.0],["2023-05-23",74.83,75.06,71.64,71.82,549100.0],["2023-05-24",71.0,71.04,68.68,68.73,1009000.0],["2023-05-25",68.92,69.2,67.07,68.09,876000.0],["2023-05-26",67.75,70.61,67.56,69.8,811500.0],["2023-05-30",70.12,70.25,68.6,69.45,748100.0],["2023-05-31",70.72,73.95,69.45,73.78,794800.0],["2023-06-01",74.16,74.89,72.56,72.76,472900.0],["2023-06-02",73.14,74.35,71.81,74.12,618700.0],["2023-06-05",73.88,76.5,73.8,74.82,473700.0],["2023-06-06",75.27,75.92,74.03,74.86,434900.0],["2023-06-07",75.07,76.16,73.49,75.49,409300.0],["2023-06-08",75.44,76.71,74.89,75.24,275900.0],["2023-06-09",75.04,75.797,73.12,73.74,421900.0],["2023-06-12",74.05,76.51,73.75,74.84,539900.0],["2023-06-13",74.82,75.9,74.23,74.88,514600.0],["2023-06-14",74.94,83.99,74.52,80.91,3263800.0],["2023-06-15",80.9,85.64,80.51,84.63,1369800.0],["2023-06-16",85.55,86.06,82.02,85.0,1241900.0],["2023-06-20",84.95,88.19,83.19,86.1,853800.0],["2023-06-21",86.0,88.925,83.12,88.56,854800.0],["2023-06-22",88.76,91.29,86.956,90.35,909200.0],["2023-06-23",89.92,90.55,86.88,88.11,956600.0],["2023-06-26",87.82,88.27,84.85,85.32,599100.0],["2023-06-27",85.85,86.89,83.29,83.37,613700.0],["2023-06-28",75.0,75.9,73.02,74.98,4757300.0],["2023-06-29",75.0,75.44,71.59,73.12,1842600.0],["2023-06-30",73.98,74.47,71.02,71.86,1931100.0],["2023-07-03",71.86,72.165,69.29,70.24,881500.0],["2023-07-05",70.58,72.84,69.93,72.77,1349100.0],["2023-07-06",72.17,74.805,71.52,73.91,1104900.0],["2023-07-07",74.42,74.47,71.52,72.7,981900.0],["2023-07-10",72.85,74.56,71.825,73.56,1029600.0],["2023-07-11",73.34,74.439,73.0,73.96,542100.0],["2023-07-12",74.7,74.7,72.91,74.21,830300.0],["2023-07-13",74.6,74.89,72.463,73.0,704200.0],["2023-07-14",73.16,74.27,72.56,73.63,476300.0],["2023-07-17",73.88,74.88,72.81,73.28,714000.0],["2023-07-18",73.59,74.72,72.98,74.17,719900.0],["2023-07-19",74.5,74.75,72.88,74.24,605600.0],["2023-07-20",74.02,75.4,73.5,74.43,740500.0],["2023-07-21",74.99,76.69,74.43,75.14,1091100.0],["2023-07-24",75.35,75.84,72.85,73.5,692000.0],["2023-07-25",73.5,75.15,72.999,73.05,590200.0],["2023-07-26",73.0,77.19,72.831,76.2,1317200.0],["2023-07-27",76.63,79.39,76.4,77.39,842600.0],["2023-07-28",78.33,79.39,76.52,78.68,706800.0],["2023-07-31",79.0,79.44,77.565,78.47,568400.0],["2023-08-01",78.4,78.74,76.86,77.33,518000.0],["2023-08-02",76.68,77.08,73.08,73.26,783900.0],["2023-08-03",72.35,75.85,71.84,75.28,614100.0],["2023-08-04",75.25,75.374,73.275,73.66,907800.0],["2023-08-07",75.98,76.0,69.51,71.09,1925100.0],["2023-08-08",72.61,75.35,72.02,72.54,1200700.0],["2023-08-09",72.74,74.4,69.43,70.07,1360900.0],["2023-08-10",70.0,72.39,69.86,70.5,843400.0],["2023-08-11",70.5,70.8,69.12,69.6,776400.0],["2023-08-14",69.28,72.43,67.52,71.65,717100.0],["2023-08-15",71.69,72.78,70.435,71.36,598000.0],["2023-08-16",71.0,71.75,69.89,70.52,424400.0],["2023-08-17",70.99,71.28,68.94,69.25,593700.0],["2023-08-18",68.5,71.419,68.26,70.78,643700.0],["2023-08-21",70.79,72.03,70.08,71.17,324400.0],["2023-08-22",71.99,76.1,71.93,76.06,1122800.0],["2023-08-23",76.43,78.05,75.46,75.52,532400.0],["2023-08-24",76.09,76.55,74.96,75.4,441300.0],["2023-08-25",75.4,78.17,74.85,76.66,543000.0],["2023-08-28",76.82,79.598,76.7,79.17,539600.0],["2023-08-29",78.99,79.94,78.26,78.39,439500.0],["2023-08-30",78.35,79.75,77.72,79.66,621700.0],["2023-08-31",79.99,81.6,79.51,80.8,554300.0],["2023-09-01",81.64,82.18,79.31,81.69,668900.0],["2023-09-05",81.17,81.758,78.58,78.77,842800.0],["2023-09-06",78.68,81.59,78.39,81.53,389800.0],["2023-09-07",81.79,82.24,80.36,81.42,349000.0],["2023-09-08",81.34,82.31,80.3,80.65,478200.0],["2023-09-11",80.97,81.18,79.74,80.6,499200.0],["2023-09-12",80.38,82.39,80.05,82.21,427300.0],["2023-09-13",82.03,83.3,76.52,76.98,848600.0],["2023-09-14",77.12,78.47,74.89,76.2,876600.0],["2023-09-15",76.06,76.245,74.65,75.26,1588800.0],["2023-09-18",74.4,74.89,72.163,74.57,1029100.0],["2023-09-19",74.8,75.65,72.76,73.01,473700.0],["2023-09-20",73.14,74.35,72.88,73.7,471000.0],["2023-09-21",72.65,75.48,72.55,74.73,652300.0],["2023-09-22",75.1,75.31,73.19,73.48,1201100.0],["2023-09-25",72.65,73.54,70.53,70.73,601600.0],["2023-09-26",70.73,73.165,70.585,72.46,515200.0],["2023-09-27",72.75,74.35,72.03,72.27,341200.0],["2023-09-28",72.33,73.56,70.94,73.06,357200.0],["2023-09-29",73.42,74.49,69.42,69.89,735000.0],["2023-10-02",70.0,70.0,66.635,66.85,1038100.0],["2023-10-03",66.59,66.97,63.665,63.83,815000.0],["2023-10-04",63.41,64.995,63.265,64.61,953200.0],["2023-10-05",64.33,67.53,64.33,67.36,640800.0],["2023-10-06",66.35,69.99,66.26,68.6,677000.0],["2023-10-09",68.6,70.4,67.79,70.38,465100.0],["2023-10-10",70.39,71.23,69.79,70.56,439200.0],["2023-10-11",70.48,71.21,68.62,70.19,424700.0],["2023-10-12",70.29,70.36,66.15,66.51,599600.0],["2023-10-13",66.23,67.429,65.65,66.47,559200.0],["2023-10-16",66.45,67.06,64.09,66.91,856900.0],["2023-10-17",66.35,67.95,65.86,66.01,379600.0],["2023-10-18",65.74,65.96,64.654,65.05,502700.0],["2023-10-19",64.88,65.76,63.78,64.25,556900.0],["2023-10-20",64.5,64.87,63.8,64.25,547700.0],["2023-10-23",64.05,64.05,61.92,62.01,794600.0],["2023-10-24",63.24,64.6,62.615,63.72,643000.0],["2023-10-25",63.31,64.98,62.25,63.88,577100.0],["2023-10-26",63.84,65.68,63.71,64.05,568000.0],["2023-10-27",63.83,63.83,61.33,62.08,595400.0],["2023-10-30",62.55,63.093,59.7,60.03,858200.0],["2023-10-31",60.03,62.29,58.6,62.28,468900.0],["2023-11-01",61.99,64.86,61.48,64.62,650000.0],["2023-11-02",65.35,66.24,64.37,64.4,559400.0],["2023-11-03",66.39,67.49,64.69,65.14,1072100.0],["2023-11-06",62.1,68.65,61.08,62.42,1626800.0],["2023-11-07",61.76,65.26,61.76,63.12,809400.0],["2023-11-08",62.99,63.695,61.17,61.56,562500.0],["2023-11-09",61.22,62.3,59.65,60.06,937900.0],["2023-11-10",59.62,59.834,56.56,57.42,1146700.0],["2023-11-13",57.3,59.54,55.02,59.31,630900.0],["2023-11-14",61.01,63.27,60.082,62.66,655600.0],["2023-11-15",62.75,64.84,60.08,60.21,586300.0],["2023-11-16",60.0,60.49,58.52,59.71,691000.0],["2023-11-17",60.11,60.12,56.66,59.88,716400.0],["2023-11-20",60.1,60.36,59.02,60.04,520000.0],["2023-11-21",59.19,60.25,58.61,59.18,517900.0],["2023-11-22",59.4,60.685,59.09,60.1,342300.0],["2023-11-24",60.35,62.83,60.28,62.55,313300.0],["2023-11-27",62.61,66.3,61.138,66.26,863200.0],["2023-11-28",66.33,67.2,64.67,65.77,740700.0],["2023-11-29",66.15,67.728,65.87,66.85,922800.0],["2023-11-30",67.15,68.1,66.21,67.45,641900.0],["2023-12-01",67.48,68.39,66.76,68.0,455700.0],["2023-12-04",68.0,68.28,66.71,67.43,603300.0],["2023-12-05",67.46,69.31,67.155,68.59,417600.0],["2023-12-06",68.99,71.25,67.92,69.35,546200.0],["2023-12-07",69.93,72.65,67.88,70.23,625400.0],["2023-12-08",70.97,72.78,69.4,70.18,1358200.0],["2023-12-11",70.0,70.17,67.84,69.65,405100.0],["2023-12-12",70.0,70.772,69.0,70.16,411700.0],["2023-12-13",71.74,74.52,70.45,74.44,741500.0],["2023-12-14",76.05,76.05,71.495,73.27,884700.0],["2023-12-15",73.64,74.39,71.8,72.99,732300.0],["2023-12-18",72.44,73.995,71.03,73.2,374200.0],["2023-12-19",73.88,75.0,72.573,73.85,428800.0],["2023-12-20",73.51,73.51,70.22,70.55,468900.0],["2023-12-21",71.08,73.135,70.97,72.48,431500.0],["2023-12-22",74.28,78.4,73.24,76.815,1244700.0],["2023-12-26",77.75,79.47,77.51,79.37,516200.0],["2023-12-27",79.53,83.8,79.14,83.61,1245700.0],["2023-12-28",83.66,84.24,79.15,79.62,503600.0],["2023-12-29",79.53,80.05,78.4,79.59,475300.0],["2024-01-02",78.6,80.95,76.0,77.06,689400.0],["2024-01-03",76.95,77.815,75.36,76.09,425800.0],["2024-01-04",78.07,85.76,77.54,81.99,1591000.0],["2024-01-05",81.07,82.665,79.625,82.31,821700.0],["2024-01-08",83.74,88.99,83.0,88.94,951600.0],["2024-01-09",88.14,90.7,87.33,90.43,657900.0],["2024-01-10",90.4,92.19,88.1,89.2,758800.0],["2024-01-11",88.01,88.7,85.875,86.35,587300.0],["2024-01-12",87.58,88.0,84.72,85.21,634600.0],["2024-01-16",85.0,85.84,83.66,84.95,502300.0],["2024-01-17",84.45,86.67,83.72,85.48,660600.0],["2024-01-18",85.25,85.48,83.83,84.5,310200.0],["2024-01-19",84.82,85.1,81.58,84.95,749000.0],["2024-01-22",85.8,91.49,85.659,90.92,862100.0],["2024-01-23",91.48,91.87,87.695,89.52,501100.0],["2024-01-24",90.56,94.96,89.02,91.78,1195700.0],["2024-01-25",93.41,94.25,89.6,90.59,486300.0],["2024-01-26",91.26,91.26,89.31,89.84,470600.0],["2024-01-29",90.39,92.67,89.15,92.42,507400.0],["2024-01-30",92.0,92.205,90.425,91.91,545700.0],["2024-01-31",91.63,92.54,89.93,90.03,323500.0],["2024-02-01",90.53,94.01,90.0,93.45,450500.0],["2024-02-02",93.0,93.08,91.08,92.82,539900.0],["2024-02-05",92.21,92.51,90.19,91.5,509600.0],["2024-02-06",94.25,95.01,92.5,94.81,735100.0],["2024-02-07",94.48,94.525,93.0,94.02,392900.0],["2024-02-08",94.19,96.53,93.34,95.68,498900.0],["2024-02-09",96.09,97.68,95.71,96.89,568000.0],["2024-02-12",97.23,98.4,96.94,97.64,476100.0],["2024-02-13",95.0,95.74,91.65,92.26,817300.0],["2024-02-14",93.87,94.23,92.18,93.29,343100.0],["2024-02-15",95.0,95.25,91.9,93.46,476700.0],["2024-02-16",93.26,93.88,91.79,92.81,820100.0],["2024-02-20",85.0,87.99,79.99,81.14,3030500.0],["2024-02-21",81.05,84.805,80.66,82.11,1430800.0],["2024-02-22",82.99,83.165,78.95,80.47,966200.0],["2024-02-23",80.62,80.62,78.35,78.94,597800.0],["2024-02-26",78.56,82.3,78.52,82.3,595200.0],["2024-02-27",82.92,84.68,81.86,84.0,573900.0],["2024-02-28",84.21,84.3,81.98,82.95,514600.0],["2024-02-29",84.15,84.15,80.87,81.38,519700.0],["2024-03-01",81.12,84.125,81.075,82.42,1031200.0],["2024-03-04",82.78,82.99,78.01,78.2,688100.0],["2024-03-05",77.85,78.52,75.76,76.62,1007200.0],["2024-03-06",77.0,77.1,71.52,72.15,1375100.0],["2024-03-07",72.21,74.53,71.76,72.04,1095900.0],["2024-03-08",72.28,76.94,72.13,73.92,811700.0],["2024-03-11",73.66,74.12,69.66,70.93,1177300.0],["2024-03-12",70.4,70.7,68.98,69.39,761600.0],["2024-03-13",69.62,71.77,69.36,69.9,683100.0],["2024-03-14",69.59,71.39,68.59,69.74,883200.0],["2024-03-15",69.97,75.6,69.93,75.54,1707700.0],["2024-03-18",75.6,75.8,72.21,72.54,583800.0],["2024-03-19",73.15,77.5,73.14,76.87,1231400.0],["2024-03-20",76.69,78.95,75.5,78.85,520400.0],["2024-03-21",79.65,80.98,78.195,80.86,851100.0],["2024-03-22",81.52,82.0,79.77,80.66,580800.0],["2024-03-25",83.6,83.89,75.63,77.35,1398800.0],["2024-03-26",78.37,79.5,76.48,76.72,594400.0],["2024-03-27",77.35,79.25,74.53,79.17,484700.0],["2024-03-28",79.62,79.98,77.08,79.8,487600.0],["2024-04-01",79.8,80.0,76.05,76.99,586100.0],["2024-04-02",75.91,76.18,74.03,74.56,645900.0],["2024-04-03",74.45,74.45,72.02,73.5,623600.0],["2024-04-04",73.98,74.98,71.58,72.17,409800.0],["2024-04-05",71.69,73.49,71.12,72.25,391900.0],["2024-04-08",72.06,72.74,71.615,72.11,588500.0],["2024-04-09",72.0,73.47,71.8,72.64,382700.0],["2024-04-10",70.71,71.6,70.004,70.97,571900.0],["2024-04-11",71.11,71.95,68.7,71.73,782200.0],["2024-04-12",71.75,72.28,68.275,69.15,594600.0],["2024-04-15",68.73,69.3,66.93,68.21,430800.0],["2024-04-16",67.41,70.06,67.1,68.81,467200.0],["2024-04-17",69.17,70.78,68.16,69.71,399800.0],["2024-04-18",69.44,70.078,65.607,65.72,834900.0],["2024-04-19",65.5,68.14,65.5,67.9,930800.0],["2024-04-22",68.14,71.3,67.16,71.1,498800.0],["2024-04-23",71.53,74.34,70.3,73.08,703000.0],["2024-04-24",72.61,73.14,69.92,71.17,583600.0],["2024-04-25",70.39,72.47,69.53,71.52,412300.0],["2024-04-26",70.97,72.43,69.7,71.71,272200.0],["2024-04-29",74.97,75.675,73.52,73.69,505700.0],["2024-04-30",73.3,74.98,73.02,73.76,436100.0],["2024-05-01",74.03,76.39,73.28,74.89,456700.0],["2024-05-02",75.01,75.01,73.52,74.19,397700.0],["2024-05-03",75.57,76.32,74.36,74.8,767600.0],["2024-05-06",75.0,77.98,73.31,75.94,943500.0],["2024-05-07",75.58,77.03,73.52,76.94,1284700.0],["2024-05-08",76.5,77.87,74.76,75.68,373500.0],["2024-05-09",76.06,76.56,73.65,73.68,1071100.0],["2024-05-10",74.15,75.945,72.4,72.5,510100.0],["2024-05-13",72.3,75.98,72.3,75.64,347300.0],["2024-05-14",76.49,77.47,75.125,77.34,497400.0],["2024-05-15",77.98,78.45,75.65,75.93,345400.0],["2024-05-16",76.01,77.48,74.71,77.35,422400.0],["2024-05-17",77.48,78.09,75.63,76.54,484600.0],["2024-05-20",76.61,78.25,76.294,77.58,405300.0],["2024-05-21",77.34,79.13,76.86,78.12,466700.0],["2024-05-22",77.71,77.775,75.21,76.79,683400.0],["2024-05-23",77.14,77.14,74.15,74.18,439500.0],["2024-05-24",74.61,75.41,74.19,75.19,377200.0],["2024-05-28",75.88,76.97,74.64,76.76,481400.0],["2024-05-29",75.9,75.95,73.11,75.21,636300.0],["2024-05-30",76.0,76.38,73.85,74.21,629300.0],["2024-05-31",74.58,75.85,72.69,73.43,668100.0],["2024-06-03",74.33,75.77,73.15,74.74,718500.0],["2024-06-04",74.75,75.135,71.46,72.24,837600.0],["2024-06-05",73.08,74.68,72.02,74.09,652100.0],["2024-06-06",74.01,75.5,73.64,74.76,332000.0],["2024-06-07",74.0,75.85,73.3,73.9,481800.0],["2024-06-10",73.27,73.9,70.85,71.8,1031300.0],["2024-06-11",66.9,71.36,64.11,71.07,3361800.0],["2024-06-12",72.78,72.89,70.11,71.55,736800.0],["2024-06-13",71.34,72.66,70.52,72.51,708900.0],["2024-06-14",72.11,74.29,71.15,73.63,494000.0],["2024-06-17",73.19,77.275,73.021,76.0,1172500.0],["2024-06-18",75.34,76.89,75.34,76.02,572600.0],["2024-06-20",75.44,76.21,72.02,75.18,699800.0],["2024-06-21",75.31,76.685,74.0,76.39,915700.0],["2024-06-24",76.75,79.1,76.207,78.5,1085300.0],["2024-06-25",78.49,79.53,77.55,79.01,759100.0],["2024-06-26",78.73,78.93,76.74,77.12,1012600.0],["2024-06-27",77.01,80.71,76.0,80.09,671800.0],["2024-06-28",80.03,80.98,79.12,80.5,1432700.0],["2024-07-01",80.04,81.78,80.04,81.03,756400.0],["2024-07-02",81.19,81.327,78.8,78.93,427400.0],["2024-07-03",79.12,80.25,78.64,80.21,252400.0],["2024-07-05",79.95,82.105,79.725,82.02,914700.0],["2024-07-08",82.16,84.16,81.5,83.62,905500.0],["2024-07-09",83.69,84.2,80.9,81.24,589500.0],["2024-07-10",82.0,82.98,81.51,82.5,787300.0],["2024-07-11",83.98,85.25,82.9,84.55,894700.0],["2024-07-12",84.67,85.485,81.94,82.83,732100.0],["2024-07-15",82.93,83.76,82.02,82.8,651000.0],["2024-07-16",83.55,85.4,83.156,84.95,681100.0],["2024-07-17",84.61,84.848,81.95,83.74,533700.0],["2024-07-18",83.49,85.5,81.52,82.14,680400.0],["2024-07-19",82.63,86.33,82.065,84.85,628400.0],["2024-07-22",86.42,86.79,83.88,86.05,613300.0],["2024-07-23",85.87,87.38,85.185,85.66,589000.0],["2024-07-24",84.89,86.94,84.88,85.23,335900.0],["2024-07-25",84.99,87.23,84.07,85.98,380900.0],["2024-07-26",86.33,86.93,85.05,86.53,262100.0],["2024-07-29",86.91,87.5,83.81,84.17,476400.0],["2024-07-30",84.57,85.45,83.85,85.0,301900.0],["2024-07-31",85.45,89.24,84.74,87.31,787500.0],["2024-08-01",87.61,88.0,85.17,86.01,840700.0],["2024-08-02",84.31,85.75,82.76,84.42,705300.0],["2024-08-05",73.25,83.35,72.21,83.21,857400.0],["2024-08-06",84.7,86.85,83.36,85.52,732900.0],["2024-08-07",86.2,86.47,83.36,83.85,357200.0],["2024-08-08",84.87,85.96,83.92,85.0,489900.0],["2024-08-09",84.59,86.4,82.705,83.09,428600.0],["2024-08-12",83.1,85.545,82.02,84.92,354200.0],["2024-08-13",85.06,85.68,83.89,84.85,229100.0],["2024-08-14",85.09,85.45,84.556,84.83,300400.0],["2024-08-15",85.74,86.25,84.92,85.61,355100.0],["2024-08-16",85.61,86.5,85.36,86.17,257200.0],["2024-08-19",86.23,90.65,86.23,90.28,681700.0],["2024-08-20",90.28,90.28,86.8,88.16,380300.0],["2024-08-21",88.5,89.18,87.48,87.91,434400.0],["2024-08-22",87.91,89.1,86.26,87.11,317000.0],["2024-08-23",87.55,88.22,86.25,87.99,329800.0],["2024-08-26",88.56,89.887,88.32,88.51,268100.0],["2024-08-27",88.35,89.195,87.62,88.93,176100.0],["2024-08-28",88.97,89.29,87.57,88.43,251900.0],["2024-08-29",88.4,89.9,87.68,89.11,365000.0],["2024-08-30",89.47,90.235,88.11,88.86,311800.0],["2024-09-03",90.0,91.78,88.04,89.65,492700.0],["2024-09-04",89.65,96.85,88.438,95.56,1146500.0],["2024-09-05",95.88,97.0,93.34,93.69,515600.0],["2024-09-06",94.17,94.53,91.52,93.185,945700.0],["2024-09-09",93.48,96.555,93.3,94.09,431900.0],["2024-09-10",94.72,94.72,92.42,92.69,281900.0],["2024-09-11",91.89,92.99,90.14,91.03,481300.0],["2024-09-12",90.71,92.783,89.54,91.75,275000.0],["2024-09-13",92.33,94.75,91.72,93.67,244400.0],["2024-09-16",95.0,96.71,92.27,92.41,367300.0],["2024-09-17",92.86,93.27,89.56,90.94,448600.0],["2024-09-18",90.98,92.5,89.24,91.54,342900.0],["2024-09-19",92.89,95.77,91.8,94.32,340500.0],["2024-09-20",94.94,96.24,93.84,95.84,575600.0],["2024-09-23",96.36,96.471,90.51,91.56,672800.0],["2024-09-24",91.51,91.51,89.23,91.31,402600.0],["2024-09-25",91.3,91.3,89.45,89.92,257400.0],["2024-09-26",90.01,90.49,89.02,89.64,226400.0],["2024-09-27",90.08,91.3,89.04,89.64,239800.0],["2024-09-30",90.14,90.36,88.89,89.87,398400.0],["2024-10-01",90.21,90.65,88.02,90.51,550600.0],["2024-10-02",90.02,95.72,89.92,93.24,456500.0],["2024-10-03",93.11,93.5,90.8,91.18,339300.0],["2024-10-04",91.55,91.826,86.4,86.59,828800.0],["2024-10-07",86.1,86.28,83.403,84.16,452100.0],["2024-10-08",84.78,86.23,84.16,84.82,382200.0],["2024-10-09",85.15,85.57,81.85,83.54,545800.0],["2024-10-10",83.06,83.608,80.85,83.08,469400.0],["2024-10-11",83.3,87.59,82.97,87.56,401800.0],["2024-10-14",87.72,87.72,85.01,85.42,327200.0],["2024-10-15",85.0,86.7,84.63,86.43,241000.0],["2024-10-16",86.53,91.0,86.525,89.97,518800.0],["2024-10-17",90.0,93.39,89.14,93.35,440500.0],["2024-10-18",93.48,94.98,93.06,93.35,669700.0],["2024-10-21",93.1,93.1,90.53,91.5,297000.0],["2024-10-22",91.08,94.59,90.63,92.395,363700.0],["2024-10-23",92.45,93.59,91.05,92.32,278000.0],["2024-10-24",92.22,92.22,88.52,88.83,437100.0],["2024-10-25",89.0,91.66,88.84,89.87,202100.0],["2024-10-28",90.38,92.5,89.45,90.11,282500.0],["2024-10-29",90.11,92.33,89.41,90.35,405500.0],["2024-10-30",89.76,90.892,89.06,89.46,159300.0],["2024-10-31",88.63,90.2,87.91,89.03,413200.0],["2024-11-01",89.06,91.1,88.31,88.84,311100.0],["2024-11-04",88.49,88.88,86.88,87.25,363100.0],["2024-11-05",86.84,89.42,86.06,89.24,259200.0],["2024-11-06",91.0,93.0,89.4,90.97,442400.0],["2024-11-07",91.78,92.549,90.213,90.7,441700.0],["2024-11-08",91.25,91.37,89.13,90.07,635300.0],["2024-11-11",90.32,91.61,88.74,90.98,757100.0],["2024-11-12",95.0,101.505,92.205,99.49,1564800.0],["2024-11-13",99.0,105.0,97.74,97.83,1225300.0],["2024-11-14",98.35,99.666,96.795,97.37,765800.0],["2024-11-15",97.81,97.81,92.52,93.17,770600.0],["2024-11-18",93.29,95.0,91.78,92.45,556800.0],["2024-11-19",91.98,95.545,90.858,95.46,403000.0],["2024-11-20",94.82,96.92,94.24,94.6,396700.0],["2024-11-21",95.08,99.35,94.24,98.19,787700.0],["2024-11-22",98.99,99.3,96.79,98.68,427200.0],["2024-11-25",98.88,100.61,96.67,97.5,665700.0],["2024-11-26",97.5,99.0,96.57,97.03,557800.0],["2024-11-27",97.77,100.48,96.5,99.65,487400.0],["2024-11-29",100.0,100.99,98.16,98.22,269500.0],["2024-12-02",97.19,101.66,96.75,99.08,449100.0],["2024-12-03",99.7,102.0,99.0,100.49,587000.0],["2024-12-04",100.77,102.42,99.5,99.54,419100.0],["2024-12-05",98.31,99.495,97.06,98.35,263000.0],["2024-12-06",98.33,100.24,98.16,100.1,346600.0],["2024-12-09",100.21,102.3,97.59,99.76,353200.0],["2024-12-10",100.12,100.12,97.6,98.815,390500.0],["2024-12-11",98.85,98.85,96.15,97.74,481200.0],["2024-12-12",97.45,97.805,92.92,94.37,603300.0],["2024-12-13",94.01,94.685,89.8,90.1,581600.0],["2024-12-16",89.94,91.7,89.09,89.68,601200.0],["2024-12-17",90.1,94.475,90.1,93.51,513400.0],["2024-12-18",93.51,94.64,89.9,90.67,475300.0],["2024-12-19",90.9,92.0,88.31,89.74,563700.0],["2024-12-20",88.82,93.12,87.69,90.73,956400.0],["2024-12-23",90.0,90.06,85.105,86.95,816000.0],["2024-12-24",86.34,87.38,85.29,87.01,254900.0],["2024-12-26",86.5,88.59,84.935,87.97,432700.0],["2024-12-27",86.24,87.88,85.26,86.7,588700.0],["2024-12-30",82.0,84.98,75.56,84.78,3533500.0],["2024-12-31",84.48,85.46,83.115,84.61,1088300.0],["2025-01-02",85.25,90.314,84.93,87.32,1158100.0],["2025-01-03",87.74,89.33,86.02,86.45,933500.0],["2025-01-06",85.53,87.089,84.03,85.13,777000.0],["2025-01-07",85.87,87.53,83.44,83.78,555400.0],["2025-01-08",83.44,85.14,82.31,82.57,655000.0],["2025-01-10",81.64,82.54,79.19,80.05,1207900.0],["2025-01-13",82.25,89.68,80.984,89.27,1879100.0],["2025-01-14",88.72,90.03,84.54,84.6,772400.0],["2025-01-15",86.08,95.105,86.065,93.75,1149200.0],["2025-01-16",93.92,95.356,92.75,93.69,1162800.0],["2025-01-17",94.02,94.89,91.81,91.935,808400.0],["2025-01-21",93.08,98.5,91.95,96.18,1068200.0],["2025-01-22",96.19,102.74,95.35,102.27,1237300.0],["2025-01-23",102.56,104.1,101.595,103.89,1038300.0],["2025-01-24",103.9,105.0,102.07,103.11,854500.0],["2025-01-27",102.94,105.638,102.02,102.69,733500.0],["2025-01-28",102.7,105.0,100.93,102.46,903600.0],["2025-01-29",103.54,105.48,102.593,105.14,698900.0],["2025-01-30",105.27,111.51,104.3,108.85,1202500.0],["2025-01-31",109.77,110.28,105.568,106.46,998200.0],["2025-02-03",106.0,108.82,103.98,107.43,966000.0],["2025-02-04",108.52,113.33,107.995,112.92,825300.0],["2025-02-05",113.49,114.0,112.0,114.0,866600.0],["2025-02-06",113.67,114.061,109.35,109.5,717200.0],["2025-02-07",109.0,110.0,105.51,105.76,868600.0],["2025-02-10",123.44,132.249,116.81,127.08,4404900.0],["2025-02-11",129.1,134.185,127.996,132.2,1639500.0],["2025-02-12",131.0,133.1,128.263,131.55,1109900.0],["2025-02-13",131.75,132.135,128.27,131.68,593700.0],["2025-02-14",131.61,132.12,129.35,131.15,1064100.0],["2025-02-18",124.66,130.148,124.035,128.09,1563800.0],["2025-02-19",128.81,130.52,124.52,126.96,871100.0],["2025-02-20",128.13,129.41,125.88,129.1,706900.0],["2025-02-21",130.04,139.13,128.385,137.75,1539500.0],["2025-02-24",137.76,137.76,129.23,130.72,1153900.0],["2025-02-25",130.88,131.99,124.07,127.09,1232500.0],["2025-02-26",128.09,130.949,126.43,128.33,786400.0],["2025-02-27",129.53,130.025,126.4,126.41,587400.0],["2025-02-28",126.41,128.77,126.03,127.54,851300.0],["2025-03-03",130.0,130.11,125.915,127.15,836200.0],["2025-03-04",125.84,127.224,122.7,125.57,795200.0],["2025-03-05",125.57,128.431,124.94,125.1,399400.0],["2025-03-06",123.51,126.7,123.345,124.41,554300.0],["2025-03-07",124.96,124.96,121.024,122.17,509800.0],["2025-03-10",120.72,121.43,116.0,118.78,693400.0],["2025-03-11",120.0,122.0,117.665,119.5,824700.0],["2025-03-12",119.97,122.51,118.73,119.45,697100.0],["2025-03-13",119.59,122.86,118.1,121.65,429200.0],["2025-03-14",122.32,123.47,120.52,121.91,432200.0],["2025-03-17",122.68,126.935,121.9,125.68,458900.0],["2025-03-18",124.5,125.62,123.001,124.76,357800.0],["2025-03-19",124.04,126.22,123.51,125.9,371700.0],["2025-03-20",125.57,127.435,124.0,126.27,311800.0],["2025-03-21",124.75,128.5,124.0,126.79,789800.0],["2025-03-24",127.99,129.6,127.0,129.17,395500.0],["2025-03-25",129.67,130.2,119.84,120.36,1254500.0],["2025-03-26",120.77,121.256,117.6,119.16,673500.0],["2025-03-27",120.19,122.935,118.91,121.77,551800.0],["2025-03-28",122.97,122.97,118.0,118.53,435200.0],["2025-03-31",115.62,117.78,113.5,116.63,656400.0],["2025-04-01",112.43,113.735,107.0,111.67,1673400.0],["2025-04-02",110.0,111.215,108.81,109.75,902200.0],["2025-04-03",107.455,109.52,107.41,107.89,754300.0],["2025-04-04",105.34,106.285,98.8,98.86,990600.0],["2025-04-07",94.47,102.2,92.528,98.5,1196400.0],["2025-04-08",102.41,103.0,95.94,97.55,881600.0],["2025-04-09",95.1,103.75,86.99,101.67,2489700.0],["2025-04-10",99.22,99.565,92.45,95.65,1080500.0],["2025-04-11",95.15,98.455,93.95,98.06,868000.0],["2025-04-14",99.83,104.22,97.705,103.53,812000.0],["2025-04-15",102.26,104.53,101.32,103.83,889100.0],["2025-04-16",103.68,104.57,102.365,104.47,460500.0],["2025-04-17",104.35,105.66,103.98,104.46,486800.0],["2025-04-21",103.55,104.17,101.58,103.0,688600.0],["2025-04-22",103.74,104.58,102.65,103.82,752800.0],["2025-04-23",105.89,106.05,103.76,104.23,665500.0],["2025-04-24",104.48,105.81,103.15,105.41,722900.0],["2025-04-25",104.31,106.8,104.31,106.27,439000.0],["2025-04-28",106.91,109.71,106.69,107.24,571600.0],["2025-04-29",107.615,111.42,107.215,109.915,626700.0],["2025-04-30",109.94,113.0,109.59,112.29,708900.0],["2025-05-01",111.21,113.3,109.875,112.24,424000.0],["2025-05-02",113.1,114.01,111.13,112.21,700600.0],["2025-05-05",114.08,120.0,113.61,116.49,999600.0],["2025-05-06",115.76,117.365,110.61,112.16,716100.0],["2025-05-07",111.15,112.94,110.02,110.86,758900.0],["2025-05-08",110.18,112.25,108.03,108.86,608300.0],["2025-05-09",108.86,110.16,107.66,107.76,435300.0],["2025-05-12",106.23,110.953,106.01,110.16,566800.0],["2025-05-13",110.11,110.28,105.215,105.67,979500.0],["2025-05-14",105.41,106.845,103.02,103.67,874100.0],["2025-05-15",104.02,107.39,103.33,107.22,581000.0],["2025-05-16",106.77,108.9,106.49,107.53,627700.0],["2025-05-19",107.4,109.145,106.09,108.3,570000.0],["2025-05-20",108.36,109.64,107.34,108.35,627400.0],["2025-05-21",107.25,108.81,105.66,105.76,380400.0],["2025-05-22",105.16,105.94,103.76,104.35,416300.0],["2025-05-23",103.73,105.41,103.26,105.07,467600.0],["2025-05-27",106.75,106.77,103.93,103.98,441500.0],["2025-05-28",103.89,104.41,102.51,102.99,604700.0],["2025-05-29",103.0,105.01,101.405,104.64,401300.0],["2025-05-30",104.53,105.55,102.55,105.16,485800.0],["2025-06-02",105.36,108.15,105.36,107.66,708800.0],["2025-06-03",109.66,111.41,108.29,110.11,1352000.0],["2025-06-04",110.01,111.04,108.14,108.14,477900.0],["2025-06-05",107.71,111.5,106.64,110.66,684600.0],["2025-06-06",112.0,113.3,110.225,111.91,702100.0],["2025-06-09",110.5,112.92,108.227,109.87,917800.0],["2025-06-10",110.12,112.98,109.7,109.91,704300.0],["2025-06-11",110.33,111.15,107.85,108.08,453300.0],["2025-06-12",107.32,108.7,106.0,106.25,447200.0],["2025-06-13",104.73,106.035,103.71,104.1,425900.0],["2025-06-16",104.05,104.27,101.01,101.69,712500.0],["2025-06-17",100.93,102.0,99.39,101.6,995000.0],["2025-06-18",101.13,103.83,100.0,102.89,650400.0],["2025-06-20",102.43,103.915,99.98,100.69,1146000.0],["2025-06-23",100.51,104.005,99.75,101.65,638400.0],["2025-06-24",101.85,105.025,100.46,104.26,957400.0],["2025-06-25",104.46,104.74,101.7,103.7,270700.0],["2025-06-26",103.26,104.544,102.0,102.57,358100.0],["2025-06-27",102.97,106.6,102.51,103.36,1181700.0],["2025-06-30",103.64,104.58,103.09,104.39,609900.0],["2025-07-01",104.02,106.35,102.46,102.97,483700.0],["2025-07-02",102.97,104.83,102.26,103.91,399400.0],["2025-07-03",104.99,106.63,103.96,105.44,245800.0],["2025-07-07",105.65,108.19,104.545,107.5,570500.0],["2025-07-08",106.46,110.44,106.46,108.41,622900.0],["2025-07-09",108.91,114.664,108.91,112.35,886900.0],["2025-07-10",112.35,112.5,109.92,110.73,718000.0],["2025-07-11",109.67,112.21,108.475,108.98,978100.0],["2025-07-14",108.98,113.33,108.93,112.33,584800.0],["2025-07-15",113.08,113.478,109.24,110.12,595600.0],["2025-07-16",110.105,112.62,109.81,111.32,525300.0],["2025-07-17",111.33,113.5,110.76,112.24,512300.0],["2025-07-18",113.06,113.66,111.199,111.7,453700.0],["2025-07-21",111.7,113.98,109.3,109.68,467400.0],["2025-07-22",110.0,110.19,102.54,102.55,1119900.0],["2025-07-23",103.16,106.46,101.36,106.36,747300.0],["2025-07-24",106.65,106.99,104.47,104.97,431400.0],["2025-07-25",105.27,105.858,100.78,100.83,854900.0],["2025-07-28",101.38,102.15,99.376,100.39,699700.0],["2025-07-29",100.82,101.41,99.7,100.41,563800.0],["2025-07-30",101.35,103.99,100.57,101.26,598400.0],["2025-07-31",102.145,103.494,101.22,101.38,781900.0],["2025-08-01",101.31,103.33,100.22,103.02,838800.0],["2025-08-04",108.0,109.88,96.09,106.54,1089200.0],["2025-08-05",106.12,106.99,102.33,103.59,922000.0],["2025-08-06",102.37,104.35,101.11,103.26,553800.0],["2025-08-07",103.53,104.415,101.883,104.32,411800.0],["2025-08-08",104.74,105.95,103.28,104.8,311400.0],["2025-08-11",104.91,105.5,102.67,103.96,307000.0],["2025-08-12",104.16,105.485,103.4,105.23,428800.0],["2025-08-13",105.0,110.34,104.15,109.39,589400.0],["2025-08-14",109.17,110.255,107.81,108.75,426800.0],["2025-08-15",108.42,110.048,108.04,109.215,383900.0],["2025-08-18",109.82,112.47,109.4,111.13,695300.0],["2025-08-19",111.0,112.09,109.6,111.29,618100.0],["2025-08-20",112.27,117.13,111.545,116.99,676500.0],["2025-08-21",116.99,117.29,114.49,117.14,476800.0],["2025-08-22",118.43,120.5,117.58,118.51,728000.0],["2025-08-25",118.61,119.75,115.99,116.31,315800.0],["2025-08-26",116.24,121.5,116.15,121.15,547500.0],["2025-08-27",121.17,123.59,120.48,121.86,1041700.0],["2025-08-28",121.9,122.62,120.75,121.75,369700.0],["2025-08-29",121.75,122.275,119.93,121.28,351700.0],["2025-09-02",121.41,124.605,121.29,123.47,902500.0],["2025-09-03",123.52,124.475,120.72,122.0,576600.0],["2025-09-04",121.81,124.52,121.75,124.41,470700.0],["2025-09-05",124.29,125.25,122.56,125.17,506600.0],["2025-09-08",124.26,129.43,124.197,129.29,751500.0],["2025-09-09",129.31,130.0,123.54,125.68,809200.0],["2025-09-10",128.08,128.08,123.96,124.12,478600.0],["2025-09-11",123.69,124.51,122.03,122.96,564800.0],["2025-09-12",122.65,123.038,117.75,118.42,700800.0],["2025-09-15",117.98,118.834,116.343,116.775,444600.0],["2025-09-16",116.19,117.33,112.9,114.1,735500.0],["2025-09-17",114.48,118.432,113.85,116.62,592000.0],["2025-09-18",116.37,118.77,115.56,118.63,517600.0],["2025-09-19",118.71,119.21,115.76,115.95,616500.0],["2025-09-22",116.64,117.79,114.91,117.49,525900.0],["2025-09-23",117.5,119.35,116.5,118.19,432600.0],["2025-09-24",117.93,119.04,116.678,118.77,332700.0],["2025-09-25",118.49,118.99,115.305,116.01,424300.0],["2025-09-26",116.15,117.836,115.72,116.76,345000.0],["2025-09-29",117.56,119.68,116.176,117.62,358900.0],["2025-09-30",118.48,121.47,117.5,121.45,402100.0],["2025-10-01",122.49,124.53,118.1,118.57,527000.0],["2025-10-02",118.14,120.8,117.597,119.94,452700.0],["2025-10-03",120.09,122.14,119.72,120.3,322300.0],["2025-10-06",120.64,120.915,119.17,119.94,543700.0],["2025-10-07",119.81,120.785,117.5,118.64,402300.0],["2025-10-08",119.15,120.028,117.3,118.71,344700.0],["2025-10-09",118.71,124.125,118.71,122.52,648300.0],["2025-10-10",122.52,122.98,120.42,121.71,339800.0],["2025-10-13",122.04,122.265,119.2,121.15,571800.0],["2025-10-14",120.65,124.385,120.12,123.52,292000.0],["2025-10-15",123.42,130.35,123.42,129.58,686600.0],["2025-10-16",129.91,130.81,124.02,125.0,495700.0],["2025-10-17",124.18,128.225,124.18,127.94,346600.0],["2025-10-20",129.71,134.36,126.3,131.6,814400.0],["2025-10-21",131.25,131.8,128.48,131.39,342000.0],["2025-10-22",130.51,131.745,127.49,129.72,395800.0],["2025-10-23",130.2,130.4,126.8,127.06,294200.0],["2025-10-24",127.28,130.63,127.175,129.55,530600.0],["2025-10-27",130.2,134.99,130.2,134.68,454800.0],["2025-10-28",133.55,136.23,132.61,133.51,515000.0],["2025-10-29",133.1,134.91,129.4,133.33,406700.0],["2025-10-30",132.66,136.24,131.011,133.15,405200.0],["2025-10-31",132.21,135.72,132.0,134.99,508200.0],["2025-11-03",123.9,137.85,123.5,135.75,1238800.0],["2025-11-04",134.01,136.1,131.51,134.93,725800.0],["2025-11-05",134.66,135.8,131.49,135.69,577500.0],["2025-11-06",135.66,141.36,133.01,139.41,572900.0],["2025-11-07",139.5,139.5,134.49,138.15,458700.0],["2025-11-10",138.97,140.38,136.94,137.8,530600.0],["2025-11-11",137.21,142.19,137.0,139.61,551700.0],["2025-11-12",140.35,144.15,139.65,140.86,677400.0],["2025-11-13",140.23,140.895,136.4,137.4,507300.0],["2025-11-14",137.03,141.99,136.0,139.69,401400.0],["2025-11-17",139.53,146.68,138.9,145.56,877100.0],["2025-11-18",145.38,149.46,143.68,147.48,798800.0],["2025-11-19",146.98,149.235,144.51,146.77,492100.0],["2025-11-20",148.78,149.5,142.91,143.31,821300.0],["2025-11-21",143.9,149.765,142.51,149.44,531800.0],["2025-11-24",148.86,151.385,148.02,151.2,542900.0],["2025-11-25",152.13,152.94,150.0,150.36,359500.0],["2025-11-26",150.01,152.0,147.973,150.98,541300.0],["2025-11-28",151.77,152.76,150.064,151.5,189500.0],["2025-12-01",150.0,151.58,148.55,149.03,504900.0],["2025-12-02",149.24,149.25,141.69,142.09,785200.0],["2025-12-03",142.89,148.715,142.62,147.81,616700.0],["2025-12-04",147.63,149.93,147.5,148.04,358700.0],["2025-12-05",148.0,151.634,147.6,149.22,492300.0],["2025-12-08",150.77,151.51,147.47,147.56,631400.0],["2025-12-09",146.99,148.54,144.0,145.22,440000.0],["2025-12-10",145.12,149.87,144.97,149.26,406300.0],["2025-12-11",149.75,150.0,146.34,148.75,276600.0],["2025-12-12",148.67,148.853,144.13,148.17,554100.0],["2025-12-15",148.36,149.13,145.1,146.24,364600.0],["2025-12-16",146.76,148.21,145.07,146.87,303800.0],["2025-12-17",146.84,148.87,145.71,148.0,421900.0],["2025-12-18",148.19,149.0,145.88,147.0,392600.0],["2025-12-19",147.18,154.49,147.18,152.65,975300.0],["2025-12-22",152.65,156.385,152.65,154.7,606800.0],["2025-12-23",155.36,158.565,152.41,154.19,469900.0],["2025-12-24",154.74,155.835,153.5,153.64,145100.0],["2025-12-26",153.76,154.22,151.27,152.05,463200.0],["2025-12-29",152.0,153.145,150.01,150.68,551200.0],["2025-12-30",150.97,153.02,148.135,148.79,519500.0],["2025-12-31",158.49,184.395,158.49,182.64,3052600.0],["2026-01-02",183.33,183.33,175.02,178.69,1431200.0],["2026-01-05",178.88,179.02,168.58,171.49,1057200.0],["2026-01-06",173.0,176.0,170.3,171.88,791600.0],["2026-01-07",171.9,173.73,168.02,170.69,815000.0],["2026-01-08",168.97,170.59,165.75,167.55,808900.0],["2026-01-09",169.1,173.78,168.51,169.38,793800.0],["2026-01-12",172.5,179.45,170.06,176.82,1167300.0],["2026-01-13",177.91,177.95,173.67,174.33,613300.0],["2026-01-14",173.66,179.0,172.73,177.01,457400.0],["2026-01-15",177.01,177.01,173.32,174.14,666400.0],["2026-01-16",175.71,178.56,172.05,177.27,618900.0],["2026-01-20",178.0,185.98,175.0,184.5,1280600.0],["2026-01-21",183.98,189.34,183.69,189.1,1389300.0],["2026-01-22",189.0,191.5,185.048,186.98,621500.0],["2026-01-23",186.43,187.45,184.9,185.96,426600.0],["2026-01-26",184.365,188.01,184.365,184.52,335400.0],["2026-01-27",185.42,189.95,185.26,188.02,403200.0],["2026-01-28",187.69,189.01,184.0,185.17,421500.0],["2026-01-29",183.24,187.1,181.13,185.265,499900.0],["2026-01-30",185.55,188.0,180.56,184.25,745700.0],["2026-02-02",184.38,187.19,183.74,185.88,581100.0],["2026-02-03",188.25,190.76,185.73,187.35,910800.0],["2026-02-04",186.68,188.1,184.55,185.54,623400.0],["2026-02-05",185.42,188.445,180.02,180.84,891500.0],["2026-02-06",181.8,184.09,178.0,182.55,661800.0],["2026-02-09",183.02,184.06,180.0,183.22,309000.0],["2026-02-10",183.09,185.51,182.71,184.3,468300.0],["2026-02-11",184.12,187.175,181.0,186.21,374800.0],["2026-02-12",186.97,186.97,182.695,182.94,229800.0],["2026-02-13",183.35,186.618,180.4,181.21,364000.0],["2026-02-17",183.65,184.99,181.17,183.3,569700.0],["2026-02-18",182.6,186.04,182.6,184.74,495400.0],["2026-02-19",184.74,186.34,181.828,186.175,397500.0],["2026-02-20",186.0,186.0,181.5,183.72,573800.0],["2026-02-23",176.42,181.844,166.32,174.76,863500.0],["2026-02-24",175.01,175.295,166.88,169.95,1069100.0],["2026-02-25",170.0,170.75,163.16,164.22,872700.0],["2026-02-26",163.85,163.85,160.1,163.19,1002800.0],["2026-02-27",163.13,165.56,162.385,163.89,613800.0],["2026-03-02",162.06,168.0,161.18,166.38,566800.0],["2026-03-03",164.77,167.72,163.18,164.05,617300.0],["2026-03-04",164.02,166.09,163.22,164.08,428800.0],["2026-03-05",162.11,163.8,159.66,161.46,496000.0],["2026-03-06",159.8,163.01,158.41,162.33,387000.0],["2026-03-09",162.5,164.99,160.0,164.49,425600.0],["2026-03-10",164.75,169.108,164.45,166.34,423900.0],["2026-03-11",164.99,165.16,158.6,159.5,656800.0],["2026-03-12",157.98,158.88,153.37,154.12,769000.0],["2026-03-13",154.55,157.75,153.665,156.08,862700.0],["2026-03-16",157.5,159.15,155.894,158.23,510700.0],["2026-03-17",158.51,161.36,157.9,161.17,481500.0],["2026-03-18",160.72,160.72,157.28,157.87,464700.0],["2026-03-19",157.41,159.53,156.4,158.88,454800.0],["2026-03-20",159.64,160.03,155.42,156.92,849300.0],["2026-03-23",156.98,159.4,153.46,156.84,409900.0],["2026-03-24",155.9,158.965,152.28,158.75,1251800.0],["2026-03-25",160.74,163.48,160.6,161.78,434900.0],["2026-03-26",160.05,165.69,159.055,164.265,304400.0],["2026-03-27",163.89,163.89,155.56,156.35,680800.0],["2026-03-30",155.63,160.97,155.0,160.5,518000.0],["2026-03-31",160.2,171.6,159.92,169.02,677100.0],["2026-04-01",170.48,174.81,169.875,171.78,604300.0],["2026-04-02",171.22,171.22,166.65,168.505,617000.0],["2026-04-06",167.9,170.01,167.07,169.74,337500.0],["2026-04-07",167.73,169.28,165.17,168.74,401300.0],["2026-04-08",172.0,174.29,167.14,173.19,524900.0],["2026-04-09",173.05,180.71,172.02,178.9,986000.0],["2026-04-10",181.0,181.99,177.0,178.11,560300.0],["2026-04-13",177.1,182.5,175.443,178.33,549600.0],["2026-04-14",179.77,184.22,178.33,184.18,820800.0],["2026-04-15",184.18,185.05,179.575,184.18,540400.0],["2026-04-16",182.85,184.96,180.22,184.19,410100.0],["2026-04-17",186.91,190.23,185.77,188.99,767400.0],["2026-04-20",188.33,191.0,187.0,188.69,525100.0],["2026-04-21",188.19,188.845,181.425,182.97,717400.0],["2026-04-22",183.99,186.59,180.75,186.42,614300.0],["2026-04-23",186.7,186.99,182.02,182.72,418900.0],["2026-04-24",181.57,191.14,180.9,185.96,527100.0],["2026-04-27",186.51,193.49,186.51,187.4,919800.0],["2026-04-28",188.585,190.1,181.665,185.0,664600.0],["2026-04-29",182.49,185.71,180.0,183.95,760600.0],["2026-04-30",184.28,217.0,183.86,207.75,2798900.0],["2026-05-01",207.23,209.14,198.02,206.53,1636300.0],["2026-05-04",212.0,234.29,208.5,223.7,2506700.0],["2026-05-05",226.1,231.0,222.33,223.06,1019900.0],["2026-05-06",221.71,227.45,220.85,222.63,559900.0],["2026-05-07",220.015,221.0,216.41,220.22,919100.0],["2026-05-08",220.56,223.43,216.77,217.38,574200.0],["2026-05-11",216.08,217.6,213.195,216.47,738200.0],["2026-05-12",217.34,224.755,214.31,224.03,633300.0],["2026-05-13",224.24,235.915,223.75,235.32,815500.0],["2026-05-14",234.46,235.0,227.84,232.27,572500.0],["2026-05-15",229.71,230.5,225.71,227.72,549400.0],["2026-05-18",229.17,232.0,225.41,227.4,464500.0],["2026-05-19",227.48,229.0,223.72,226.67,510300.0],["2026-05-20",228.15,232.388,226.5,230.62,646800.0],["2026-05-21",230.0,234.79,224.0,233.64,590500.0],["2026-05-22",235.0,236.84,232.02,235.97,674600.0],["2026-05-26",236.79,238.56,233.33,234.2,646600.0],["2026-05-27",235.0,236.695,231.25,234.52,708900.0],["2026-05-28",234.22,236.68,231.38,232.83,472300.0],["2026-05-29",231.53,236.5,230.01,234.48,913900.0],["2026-06-01",233.5,233.5,227.64,230.25,499100.0],["2026-06-02",225.89,228.345,218.555,222.16,603800.0],["2026-06-03",225.21,233.56,217.151,233.49,783800.0],["2026-06-04",233.8,236.46,229.072,231.48,557800.0],["2026-06-05",231.21,242.41,228.24,232.32,1118700.0],["2026-06-08",234.0,239.243,233.29,235.14,548900.0],["2026-06-09",237.21,246.405,236.38,245.64,918000.0],["2026-06-10",246.18,256.0,245.11,246.34,741200.0],["2026-06-11",249.12,257.435,247.685,253.77,787500.0],["2026-06-12",253.04,257.925,253.04,255.17,441600.0],["2026-06-15",253.42,255.09,251.144,253.4,628300.0],["2026-06-16",255.03,255.03,248.08,251.91,684300.0],["2026-06-17",251.13,254.84,248.64,252.16,519400.0],["2026-06-18",255.62,260.19,247.34,250.5,770700.0],["2026-06-22",249.05,253.0,245.94,247.85,814100.0],["2026-06-23",247.85,252.03,241.56,241.97,1312900.0],["2026-06-24",245.6,246.76,236.44,237.92,1126400.0],["2026-06-25",238.83,244.67,236.595,237.33,1384200.0],["2026-06-26",239.88,247.5,238.25,241.67,7350000.0],["2026-06-29",244.08,248.154,236.47,241.12,1357600.0],["2026-06-30",245.62,248.62,240.38,244.77,1195900.0],["2026-07-01",244.77,247.64,237.64,240.66,977800.0],["2026-07-02",242.49,245.2,238.33,244.31,854300.0],["2026-07-06",245.4,251.25,239.02,242.6,842383.799441],["2026-07-07",242.31,252.6,239.86,249.76,1055770.551314],["2026-07-08",249.36,252.535,245.4,245.57,769422.352656],["2026-07-09",245.13,249.55,243.72,248.95,621740.010445],["2026-07-10",248.32,249.11,230.1401,233.8,804668.31634],["2026-07-13",230.15,231.81,224.7001,228.28,842997.766876],["2026-07-14",229.02,236.01,226.6689,235.26,471735.367846],["2026-07-15",232.58,237.98,229.6389,237.53,838284.017858],["2026-07-16",235.92,240.86,233.2201,237.04,639652.876459],["2026-07-17",233.62,237.36,228.12,230,878312.423656],["2026-07-20",229.74,232.99,221.21,221.64,776378.372493],["2026-07-21",225.8,237.35,221.24,236.95,993572.478266],["2026-07-22",235.69,240.73,233.73,239.62,648272.833579],["2026-07-23",239,244.6,237,241.53,500358.008493],["2026-07-24",240.92,242.96,237.775,241,461964.198795],["2026-07-27",240.43,245.495,237.08,238.37,772942.980724],["2026-07-28",241.95,242.1,232.34,234.2,404141.087108],["2026-07-29",233.96,235.91,227,227.42,522993.97304],["2026-07-30",229.25,235.21,223.71,234.64,713354.147633],["2026-07-31",234.46,235.1,217.64,217.99,782070.068974],["2026-08-03",215.5,216.245,206.94,211.04,962825.294465],["2026-08-04",212.81,214.89,210.13,212.17,473483.102896],["2026-08-05",214.49,218.12,209.2601,212.85,665137.917088],["2026-08-06",212.73,216.56,209.975,210.13,397147.98701],["2026-08-07",210.13,214.39,208.6051,212.74,1023411.864412],["2026-08-10",215.88,220,210,217.765,599992.233085],["2026-08-11",222.33,223.045,215.35,215.77,834355.165181],["2026-08-12",216.8,218.745,213.15,214.66,1240589.544254],["2026-08-13",215.76,221.55,212.63,213.68,705314.296183],["2026-08-14",211,216.3,208.95,213.67,476320.309584]]}