{"t":"CRSP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-10-19",15.0,16.32,14.01,14.09,1884300.0],["2016-10-20",14.06,14.23,13.85,13.94,355600.0],["2016-10-21",14.0,14.179,13.75,13.82,113900.0],["2016-10-24",14.05,14.148,13.9,14.01,100700.0],["2016-10-25",14.15,14.5,14.01,14.41,85100.0],["2016-10-26",14.99,14.99,14.38,14.8,117800.0],["2016-10-27",15.47,17.49,14.966,15.82,228600.0],["2016-10-28",16.4,17.0,16.375,16.74,119700.0],["2016-10-31",17.5,18.88,17.07,18.25,256400.0],["2016-11-01",18.68,18.74,17.75,17.95,119900.0],["2016-11-02",18.74,18.741,15.06,15.355,148700.0],["2016-11-03",15.4,15.916,15.02,15.32,143100.0],["2016-11-04",15.5,15.5,15.0,15.2,54900.0],["2016-11-07",16.27,16.27,15.05,15.21,46000.0],["2016-11-08",15.2,16.107,15.2,15.89,97800.0],["2016-11-09",15.89,16.9,15.89,16.27,73900.0],["2016-11-10",16.76,18.19,16.5,16.84,37900.0],["2016-11-11",18.33,18.33,17.065,17.5,89300.0],["2016-11-14",18.17,18.2,17.1,17.6,74500.0],["2016-11-15",17.74,18.58,17.079,18.15,100800.0],["2016-11-16",18.75,21.61,18.525,21.58,192400.0],["2016-11-17",21.75,23.97,20.9,21.8,185700.0],["2016-11-18",21.78,23.303,20.0,20.5,71000.0],["2016-11-21",20.54,21.49,20.531,20.8,84800.0],["2016-11-22",21.13,21.49,20.0,20.07,47100.0],["2016-11-23",20.1,20.433,18.064,19.34,72400.0],["2016-11-25",19.96,20.5,19.96,20.4,14100.0],["2016-11-28",21.43,21.98,20.55,20.56,59800.0],["2016-11-29",21.2,23.25,20.56,23.07,62100.0],["2016-11-30",23.0,23.25,21.115,21.82,108800.0],["2016-12-01",21.67,21.7,19.98,19.98,115200.0],["2016-12-02",20.5,21.003,19.0,19.03,70400.0],["2016-12-05",19.1,21.017,19.1,20.94,46100.0],["2016-12-06",21.68,22.38,20.332,22.23,61400.0],["2016-12-07",21.8,22.0,20.54,20.89,85000.0],["2016-12-08",20.9,21.54,20.27,21.1,60200.0],["2016-12-09",21.29,21.967,20.1,20.77,37800.0],["2016-12-12",21.01,21.499,20.08,20.36,34400.0],["2016-12-13",20.0,21.13,19.15,19.6,105700.0],["2016-12-14",19.12,19.878,18.63,19.11,62600.0],["2016-12-15",19.2,19.8,18.76,19.18,36400.0],["2016-12-16",20.28,20.28,19.047,19.52,41500.0],["2016-12-19",19.85,21.0,19.699,20.55,58000.0],["2016-12-20",20.87,21.977,20.18,20.18,76200.0],["2016-12-21",20.75,21.5,20.07,20.28,77700.0],["2016-12-22",20.76,21.241,20.0,20.12,34700.0],["2016-12-23",20.27,20.9,20.05,20.86,12900.0],["2016-12-27",21.59,21.59,20.6,21.02,36900.0],["2016-12-28",21.5,21.5,20.0,20.0,65800.0],["2016-12-29",21.1,21.1,20.0,20.03,16700.0],["2016-12-30",20.45,20.694,19.95,20.26,21600.0],["2017-01-03",21.0,22.5,20.5,22.5,48900.0],["2017-01-04",24.85,24.999,21.51,23.55,190200.0],["2017-01-05",24.0,24.01,22.26,22.96,57100.0],["2017-01-06",24.36,24.36,21.6,22.54,54900.0],["2017-01-09",23.4,23.4,22.3,22.89,48700.0],["2017-01-10",23.2,23.2,22.59,22.99,34300.0],["2017-01-11",23.0,23.0,21.73,22.39,64900.0],["2017-01-12",22.93,22.99,21.879,22.23,43200.0],["2017-01-13",22.6,22.866,21.0,21.14,49800.0],["2017-01-17",21.34,22.06,21.3,21.5,29900.0],["2017-01-18",21.97,22.478,21.5,22.23,39100.0],["2017-01-19",22.23,22.45,21.02,21.03,49800.0],["2017-01-20",21.39,21.678,20.0,20.0,61100.0],["2017-01-23",20.0,20.5,17.62,18.54,194400.0],["2017-01-24",18.86,18.952,18.12,18.95,56800.0],["2017-01-25",19.0,19.203,18.199,18.84,31600.0],["2017-01-26",18.41,18.84,18.329,18.58,43700.0],["2017-01-27",18.57,18.921,18.3,18.43,24000.0],["2017-01-30",18.0,18.342,17.7,17.74,64200.0],["2017-01-31",17.5,18.34,17.5,17.75,52500.0],["2017-02-01",17.5,18.37,17.01,17.22,36300.0],["2017-02-02",17.22,17.22,15.58,16.26,105800.0],["2017-02-03",16.04,16.25,15.27,15.65,98100.0],["2017-02-06",15.73,16.47,15.67,15.75,54900.0],["2017-02-07",15.8,15.8,15.22,15.22,52800.0],["2017-02-08",15.25,15.49,14.5,14.9,81400.0],["2017-02-09",14.95,15.185,14.643,14.78,132100.0],["2017-02-10",14.78,15.209,14.5,15.01,52000.0],["2017-02-13",15.21,16.563,15.1,16.43,91900.0],["2017-02-14",16.46,17.49,16.203,17.26,77700.0],["2017-02-15",17.26,17.52,11.63,15.9,724600.0],["2017-02-16",16.18,19.0,15.5,18.49,293100.0],["2017-02-17",19.0,19.99,17.35,18.07,173000.0],["2017-02-21",18.13,18.9,17.1,17.3,103100.0],["2017-02-22",17.35,17.71,16.54,17.71,68600.0],["2017-02-23",17.85,18.0,17.02,17.64,51900.0],["2017-02-24",17.69,18.14,17.173,17.9,43200.0],["2017-02-27",18.03,19.95,18.0,19.95,122100.0],["2017-02-28",20.16,24.0,19.25,23.73,163800.0],["2017-03-01",23.5,23.5,21.5,22.47,88600.0],["2017-03-02",22.5,23.5,21.0,21.54,80100.0],["2017-03-03",21.69,22.5,21.01,21.14,34800.0],["2017-03-06",21.39,22.34,20.7,21.88,37000.0],["2017-03-07",22.04,22.466,20.7,21.34,48600.0],["2017-03-08",21.53,22.87,21.53,22.43,56800.0],["2017-03-09",22.82,23.9,21.02,21.37,194600.0],["2017-03-10",21.62,23.367,21.032,21.15,32100.0],["2017-03-13",22.0,22.636,20.88,21.17,85800.0],["2017-03-14",21.6,22.19,21.17,21.34,53500.0],["2017-03-15",21.5,21.982,20.12,21.0,52000.0],["2017-03-16",21.25,21.525,20.21,20.49,58800.0],["2017-03-17",20.96,21.22,20.25,20.75,40000.0],["2017-03-20",20.85,21.29,20.2,21.24,29000.0],["2017-03-21",21.24,21.45,19.5,19.72,46800.0],["2017-03-22",19.67,20.02,18.164,18.68,56200.0],["2017-03-23",18.58,19.75,17.8,17.81,66000.0],["2017-03-24",17.9,18.549,17.87,17.88,48300.0],["2017-03-27",18.5,18.84,18.0,18.24,70400.0],["2017-03-28",20.0,20.8,19.0,20.42,163700.0],["2017-03-29",21.0,21.0,19.38,20.77,103300.0],["2017-03-30",21.27,21.27,20.2,20.72,53600.0],["2017-03-31",20.8,21.93,20.61,21.77,83800.0],["2017-04-03",22.0,22.22,21.11,21.61,90700.0],["2017-04-04",21.3,21.58,20.291,20.9,89900.0],["2017-04-05",20.74,21.094,19.335,19.85,62500.0],["2017-04-06",19.8,20.13,19.3,19.47,43400.0],["2017-04-07",19.5,19.92,19.0,19.29,25500.0],["2017-04-10",19.19,19.59,18.57,18.86,58600.0],["2017-04-11",18.69,19.19,18.56,18.9,31300.0],["2017-04-12",19.0,19.0,18.65,18.9,20500.0],["2017-04-13",18.6,19.46,18.6,19.41,37800.0],["2017-04-17",19.47,19.99,19.03,19.87,61600.0],["2017-04-18",19.99,20.3,19.06,19.17,45900.0],["2017-04-19",19.05,19.09,17.05,17.57,242400.0],["2017-04-20",17.36,17.8,17.11,17.29,90300.0],["2017-04-21",17.25,17.481,16.82,16.97,102800.0],["2017-04-24",17.0,17.015,16.14,16.58,91100.0],["2017-04-25",16.99,17.1,16.6,16.9,66500.0],["2017-04-26",17.02,17.02,16.57,16.67,47800.0],["2017-04-27",17.0,17.02,16.57,17.0,98600.0],["2017-04-28",16.84,17.02,16.42,17.02,49300.0],["2017-05-01",17.0,17.02,16.28,17.02,97900.0],["2017-05-02",17.0,17.08,16.3,16.6,83900.0],["2017-05-03",16.84,16.84,15.51,16.21,112100.0],["2017-05-04",16.3,16.915,15.9,16.7,67700.0],["2017-05-05",17.0,17.05,16.57,16.98,92800.0],["2017-05-08",17.0,17.0,16.25,16.7,62700.0],["2017-05-09",16.98,17.02,16.737,16.95,56400.0],["2017-05-10",17.0,17.02,16.69,17.02,53300.0],["2017-05-11",17.02,17.02,16.1,16.79,56400.0],["2017-05-12",17.0,17.02,16.821,17.0,48400.0],["2017-05-15",17.02,17.2,16.842,17.15,188200.0],["2017-05-16",17.07,17.1,16.29,16.52,159200.0],["2017-05-17",16.4,16.74,15.51,15.51,179200.0],["2017-05-18",15.47,16.19,15.21,15.77,67900.0],["2017-05-19",15.88,15.98,15.49,15.54,60000.0],["2017-05-22",15.99,15.99,15.325,15.55,59600.0],["2017-05-23",15.99,15.99,15.4,15.75,43400.0],["2017-05-24",15.94,15.94,15.555,15.65,26300.0],["2017-05-25",15.75,15.84,15.14,15.38,52500.0],["2017-05-26",15.02,15.535,15.02,15.04,60500.0],["2017-05-30",15.04,15.385,13.9,14.24,231900.0],["2017-05-31",14.01,14.2,13.5,13.62,145700.0],["2017-06-01",13.76,14.398,13.54,14.34,113200.0],["2017-06-02",14.99,14.99,14.139,14.24,72000.0],["2017-06-05",14.53,14.53,13.67,14.28,92100.0],["2017-06-06",14.17,14.712,14.1,14.31,90400.0],["2017-06-07",14.4,15.0,14.1,14.78,86200.0],["2017-06-08",14.78,15.13,14.65,15.0,80900.0],["2017-06-09",15.13,15.14,14.54,14.6,64800.0],["2017-06-12",14.79,15.143,14.0,14.21,129800.0],["2017-06-13",14.1,14.64,14.02,14.48,61400.0],["2017-06-14",14.57,14.57,14.22,14.25,37600.0],["2017-06-15",14.2,14.51,14.18,14.43,64900.0],["2017-06-16",14.43,14.83,14.341,14.81,42700.0],["2017-06-19",15.0,15.13,14.75,14.79,212500.0],["2017-06-20",15.0,15.105,14.316,14.88,84300.0],["2017-06-21",14.88,15.149,14.747,15.04,86800.0],["2017-06-22",15.04,16.28,15.01,16.14,209300.0],["2017-06-23",16.28,16.77,15.754,16.44,156000.0],["2017-06-26",16.84,17.278,16.53,17.25,209600.0],["2017-06-27",17.65,17.85,17.11,17.31,163100.0],["2017-06-28",17.31,17.84,16.1,17.11,194800.0],["2017-06-29",17.01,17.1,15.56,16.07,200400.0],["2017-06-30",16.09,16.19,15.667,16.02,49200.0],["2017-07-03",15.97,16.16,15.55,15.81,48700.0],["2017-07-05",15.8,16.47,15.64,16.08,72500.0],["2017-07-06",16.08,16.3,15.65,15.78,31700.0],["2017-07-07",15.68,15.91,15.679,15.88,35500.0],["2017-07-10",15.99,16.2,15.666,16.03,64700.0],["2017-07-11",16.24,16.7,16.13,16.67,71700.0],["2017-07-12",16.58,16.939,16.25,16.71,84300.0],["2017-07-13",17.0,17.252,16.41,17.07,213400.0],["2017-07-14",16.82,16.99,16.41,16.99,155800.0],["2017-07-17",17.0,17.29,16.5,17.1,72100.0],["2017-07-18",17.08,17.09,16.35,17.0,59600.0],["2017-07-19",17.01,17.06,16.51,16.89,71300.0],["2017-07-20",16.78,16.98,16.15,16.53,87500.0],["2017-07-21",16.45,16.91,16.37,16.64,28200.0],["2017-07-24",16.6,17.2,16.534,17.09,94100.0],["2017-07-25",17.2,17.739,17.015,17.49,113100.0],["2017-07-26",17.5,17.93,17.425,17.74,96300.0],["2017-07-27",17.95,18.37,17.16,17.67,214600.0],["2017-07-28",17.7,17.73,17.01,17.29,73600.0],["2017-07-31",17.29,17.613,17.05,17.49,77000.0],["2017-08-01",17.5,17.5,16.5,16.9,76300.0],["2017-08-02",17.02,17.19,16.59,16.75,73500.0],["2017-08-03",16.73,18.035,16.73,17.91,262600.0],["2017-08-04",18.21,18.55,17.791,18.4,174200.0],["2017-08-07",18.98,18.98,18.32,18.5,177300.0],["2017-08-08",18.65,18.99,18.4,18.74,146400.0],["2017-08-09",18.5,18.905,17.12,17.57,118700.0],["2017-08-10",17.56,18.48,17.32,17.8,132600.0],["2017-08-11",18.46,19.94,18.16,19.22,577900.0],["2017-08-14",19.45,19.99,19.22,19.68,262900.0],["2017-08-15",19.89,20.0,19.09,19.35,126700.0],["2017-08-16",19.25,19.78,18.77,18.86,142900.0],["2017-08-17",18.61,19.12,18.0,18.42,155800.0],["2017-08-18",18.37,18.68,18.13,18.34,60000.0],["2017-08-21",18.13,18.96,18.101,18.35,61700.0],["2017-08-22",18.39,18.861,18.25,18.37,129500.0],["2017-08-23",18.57,18.75,18.23,18.41,115600.0],["2017-08-24",18.4,19.619,18.4,19.35,185800.0],["2017-08-25",19.35,19.8,19.09,19.5,130800.0],["2017-08-28",19.8,20.37,19.32,19.69,566500.0],["2017-08-29",19.6,19.93,19.25,19.84,101000.0],["2017-08-30",19.91,20.918,19.91,20.66,344000.0],["2017-08-31",20.9,21.322,20.17,20.48,234600.0],["2017-09-01",20.39,20.59,19.69,20.56,127500.0],["2017-09-05",20.49,20.71,19.49,20.2,146800.0],["2017-09-06",19.72,19.95,18.15,18.47,449700.0],["2017-09-07",18.68,19.479,18.59,19.1,200000.0],["2017-09-08",19.16,19.247,18.2,18.74,128700.0],["2017-09-11",19.09,19.363,18.56,19.15,84800.0],["2017-09-12",19.15,19.3,18.06,18.92,182400.0],["2017-09-13",18.72,19.12,18.55,19.04,57900.0],["2017-09-14",18.88,19.11,18.58,19.1,148300.0],["2017-09-15",19.0,19.31,18.75,19.19,99400.0],["2017-09-18",19.03,19.274,18.91,19.07,129000.0],["2017-09-19",19.05,19.2,18.53,18.75,116500.0],["2017-09-20",18.89,19.12,18.749,18.92,116900.0],["2017-09-21",18.8,19.29,18.15,19.02,353500.0],["2017-09-22",19.0,19.063,18.41,18.97,156700.0],["2017-09-25",19.0,19.12,18.62,18.95,168900.0],["2017-09-26",18.88,18.98,17.01,17.02,471500.0],["2017-09-27",17.23,17.34,16.16,16.77,317800.0],["2017-09-28",16.99,18.059,16.5,17.51,284000.0],["2017-09-29",17.75,18.01,17.3,17.87,132800.0],["2017-10-02",18.09,18.95,17.52,18.39,413300.0],["2017-10-03",18.75,19.23,17.81,19.12,532500.0],["2017-10-04",19.16,19.47,18.61,19.09,418300.0],["2017-10-05",19.05,19.29,18.35,19.19,311500.0],["2017-10-06",19.21,19.53,19.067,19.3,315400.0],["2017-10-09",19.45,19.83,19.35,19.7,194400.0],["2017-10-10",19.66,19.66,19.26,19.45,153200.0],["2017-10-11",19.35,19.59,18.61,18.8,148400.0],["2017-10-12",18.78,19.073,18.51,18.72,160300.0],["2017-10-13",18.7,18.91,17.89,18.42,226000.0],["2017-10-16",18.6,18.87,17.951,18.44,173800.0],["2017-10-17",18.5,19.0,18.09,18.3,174700.0],["2017-10-18",18.45,18.51,17.59,17.79,201800.0],["2017-10-19",17.55,19.17,17.55,18.97,276600.0],["2017-10-20",18.95,19.43,18.79,19.07,240800.0],["2017-10-23",19.24,19.7,19.1,19.4,287400.0],["2017-10-24",19.29,19.67,19.1,19.29,123700.0],["2017-10-25",19.29,19.59,18.3,18.94,232500.0],["2017-10-26",19.03,19.09,18.29,18.49,177700.0],["2017-10-27",18.51,19.0,18.37,18.95,164900.0],["2017-10-30",18.96,19.25,18.775,19.01,190100.0],["2017-10-31",19.17,19.39,19.062,19.3,287600.0],["2017-11-01",19.4,19.515,18.4,18.43,171300.0],["2017-11-02",18.56,18.74,18.01,18.67,120600.0],["2017-11-03",18.9,19.345,18.85,19.05,258600.0],["2017-11-06",19.22,19.23,18.65,18.91,239500.0],["2017-11-07",18.87,18.87,18.0,18.13,238700.0],["2017-11-08",18.02,18.35,17.53,17.94,182900.0],["2017-11-09",17.94,17.94,16.51,16.95,355900.0],["2017-11-10",16.95,17.56,16.9,17.45,123400.0],["2017-11-13",17.73,18.01,17.428,17.75,236200.0],["2017-11-14",17.75,17.921,16.7,17.46,228600.0],["2017-11-15",17.32,17.76,17.27,17.66,126000.0],["2017-11-16",17.86,18.865,17.761,18.42,435300.0],["2017-11-17",18.45,18.7,18.111,18.59,270100.0],["2017-11-20",18.6,19.35,18.6,19.04,514600.0],["2017-11-21",19.25,19.49,18.96,19.09,331300.0],["2017-11-22",19.25,20.05,19.2,19.81,813700.0],["2017-11-24",20.03,20.38,19.84,20.02,194000.0],["2017-11-27",20.24,20.24,19.193,19.55,275400.0],["2017-11-28",19.76,19.76,18.7,19.21,245100.0],["2017-11-29",19.42,19.44,18.5,18.66,195100.0],["2017-11-30",18.87,19.2,18.72,18.99,271600.0],["2017-12-01",19.05,19.5,18.5,19.12,324200.0],["2017-12-04",19.42,19.71,18.03,18.26,421000.0],["2017-12-05",18.3,18.92,18.3,18.52,154500.0],["2017-12-06",18.44,18.78,17.9,18.53,197600.0],["2017-12-07",18.79,19.385,18.55,19.14,285800.0],["2017-12-08",19.35,19.54,18.65,18.88,272600.0],["2017-12-11",19.32,19.45,17.91,18.41,367300.0],["2017-12-12",18.61,18.99,17.399,17.89,509000.0],["2017-12-13",17.89,18.53,17.74,18.3,251600.0],["2017-12-14",18.45,19.31,18.45,19.05,452900.0],["2017-12-15",19.0,19.62,18.67,19.17,999300.0],["2017-12-18",19.4,20.0,19.31,19.94,227000.0],["2017-12-19",20.0,20.0,19.056,19.1,212400.0],["2017-12-20",19.01,19.22,18.66,19.01,193700.0],["2017-12-21",18.94,19.8,18.925,19.58,357400.0],["2017-12-22",19.96,21.28,19.74,21.15,739300.0],["2017-12-26",21.32,21.5,20.651,21.29,390500.0],["2017-12-27",21.3,21.4,20.65,21.09,426600.0],["2017-12-28",21.26,21.75,20.91,21.25,461900.0],["2017-12-29",21.42,25.0,21.42,23.48,848300.0],["2018-01-02",24.0,27.39,24.0,25.17,1223100.0],["2018-01-03",24.1,24.242,23.01,23.52,1065100.0],["2018-01-04",23.99,25.09,23.55,23.91,708400.0],["2018-01-05",23.58,28.499,23.28,26.81,3994900.0],["2018-01-08",23.8,26.65,23.5,26.07,1798500.0],["2018-01-09",26.7,26.98,24.83,25.49,642300.0],["2018-01-10",25.46,25.89,25.0,25.77,292400.0],["2018-01-11",25.9,28.97,25.872,28.44,704000.0],["2018-01-12",29.47,30.79,28.24,28.52,896900.0],["2018-01-16",28.24,28.834,26.5,27.18,732200.0],["2018-01-17",26.93,28.85,26.92,28.34,480900.0],["2018-01-18",28.5,30.699,27.501,30.08,575800.0],["2018-01-19",30.12,30.96,28.81,29.73,386200.0],["2018-01-22",31.0,34.18,30.562,33.75,805900.0],["2018-01-23",36.34,39.19,34.77,38.78,2302500.0],["2018-01-24",38.89,39.28,35.8,37.46,807300.0],["2018-01-25",37.72,41.57,37.48,40.45,915900.0],["2018-01-26",41.04,42.9,39.45,39.45,997700.0],["2018-01-29",39.45,44.65,39.01,44.39,1021700.0],["2018-01-30",42.56,45.0,40.21,41.7,1136700.0],["2018-01-31",43.79,43.79,37.73,39.28,1133000.0],["2018-02-01",39.15,39.88,35.35,38.48,1101300.0],["2018-02-02",37.61,37.91,35.3,36.91,748900.0],["2018-02-05",35.8,38.38,35.0,35.63,963000.0],["2018-02-06",34.52,37.3,33.8,36.56,967300.0],["2018-02-07",37.76,44.169,37.18,41.67,2032200.0],["2018-02-08",42.08,42.78,38.52,38.64,979000.0],["2018-02-09",38.68,39.0,32.23,34.88,2072900.0],["2018-02-12",37.01,38.0,35.23,37.37,877800.0],["2018-02-13",37.19,40.11,36.556,40.11,613400.0],["2018-02-14",40.51,41.59,38.93,40.21,835800.0],["2018-02-15",41.18,41.46,39.323,40.62,475000.0],["2018-02-16",40.88,42.11,39.485,40.01,610500.0],["2018-02-20",39.9,42.44,39.812,41.61,819600.0],["2018-02-21",41.6,43.44,41.09,41.16,1559900.0],["2018-02-22",42.0,42.35,40.163,41.92,699200.0],["2018-02-23",42.63,43.2,41.28,43.04,634500.0],["2018-02-26",43.75,49.723,43.51,48.34,1893200.0],["2018-02-27",48.55,51.0,45.76,46.29,1563100.0],["2018-02-28",47.16,49.22,47.105,48.46,1031400.0],["2018-03-01",48.4,48.6,45.67,46.54,874900.0],["2018-03-02",45.0,51.0,43.6,50.02,1113300.0],["2018-03-05",50.51,51.6,48.75,49.4,867400.0],["2018-03-06",49.52,50.47,48.27,48.93,614600.0],["2018-03-07",48.02,52.95,48.01,51.49,1514000.0],["2018-03-08",53.07,54.89,52.53,53.7,1059300.0],["2018-03-09",55.69,61.24,55.65,56.72,2452700.0],["2018-03-12",58.61,60.516,54.06,56.8,1472300.0],["2018-03-13",56.71,56.84,53.1,56.51,1455300.0],["2018-03-14",57.1,58.5,53.26,58.17,1569100.0],["2018-03-15",58.5,58.95,48.521,52.6,2773800.0],["2018-03-16",53.98,54.85,51.67,51.77,1111300.0],["2018-03-19",51.0,52.5,50.03,51.52,834600.0],["2018-03-20",51.15,53.76,50.641,52.56,912100.0],["2018-03-21",53.09,53.4,51.22,52.16,671000.0],["2018-03-22",50.88,53.74,50.518,52.1,800700.0],["2018-03-23",51.56,53.97,50.81,52.96,745700.0],["2018-03-26",55.0,55.98,49.51,52.27,1049600.0],["2018-03-27",52.78,52.78,44.0,44.675,1578300.0],["2018-03-28",45.0,45.81,40.54,44.86,1602200.0],["2018-03-29",45.68,47.03,44.307,45.71,975700.0],["2018-04-02",45.45,46.008,41.55,43.27,855000.0],["2018-04-03",43.73,44.54,41.17,42.62,654100.0],["2018-04-04",40.43,44.44,40.25,44.15,705900.0],["2018-04-05",45.1,45.729,41.761,42.67,629200.0],["2018-04-06",45.04,49.32,42.55,43.27,2772600.0],["2018-04-09",45.06,47.0,44.31,44.86,1311600.0],["2018-04-10",45.72,50.0,45.29,49.27,1337500.0],["2018-04-11",48.53,54.42,48.53,49.81,1994100.0],["2018-04-12",50.84,52.86,50.5,52.56,1013800.0],["2018-04-13",53.76,53.975,50.26,51.77,843000.0],["2018-04-16",53.25,54.48,50.881,51.18,1055200.0],["2018-04-17",52.03,53.04,50.05,52.73,1030700.0],["2018-04-18",52.51,53.48,51.75,53.22,688000.0],["2018-04-19",52.88,58.75,52.88,57.42,2133900.0],["2018-04-20",57.42,58.86,53.7,54.07,1296500.0],["2018-04-23",54.0,54.45,48.5,49.6,2373000.0],["2018-04-24",50.0,51.724,46.35,47.27,1290700.0],["2018-04-25",47.38,48.549,45.11,47.78,849700.0],["2018-04-26",48.78,50.53,47.522,50.07,1384800.0],["2018-04-27",50.0,50.206,46.9,48.91,1028200.0],["2018-04-30",50.0,50.639,46.55,46.86,1417900.0],["2018-05-01",46.97,48.22,46.1,47.41,874000.0],["2018-05-02",47.43,49.23,47.15,48.52,955100.0],["2018-05-03",48.39,48.99,47.57,47.77,785900.0],["2018-05-04",47.83,49.45,47.826,49.09,555300.0],["2018-05-07",49.56,52.5,49.56,51.72,1270000.0],["2018-05-08",51.45,52.16,46.51,51.97,1961200.0],["2018-05-09",52.0,52.68,50.051,51.5,913200.0],["2018-05-10",51.25,53.45,50.672,52.12,843300.0],["2018-05-11",52.0,54.1,51.45,52.73,942800.0],["2018-05-14",53.33,57.4,52.0,56.78,2632200.0],["2018-05-15",56.5,59.913,54.08,57.75,2269400.0],["2018-05-16",58.67,59.03,56.38,57.65,1232500.0],["2018-05-17",57.69,65.99,57.2,65.4,3806800.0],["2018-05-18",65.0,66.7,61.5,64.68,3244900.0],["2018-05-21",64.98,67.84,63.84,64.6,1476500.0],["2018-05-22",64.995,65.802,62.57,63.76,1154700.0],["2018-05-23",63.32,69.9,63.0,69.57,1939900.0],["2018-05-24",69.98,73.9,68.11,69.65,2776200.0],["2018-05-25",70.01,72.641,66.83,69.94,1690200.0],["2018-05-29",70.0,70.395,67.5,68.91,1003800.0],["2018-05-30",68.78,73.88,68.69,73.59,2429100.0],["2018-05-31",62.49,69.3,61.04,68.91,4958200.0],["2018-06-01",70.82,70.995,63.4,67.13,2381100.0],["2018-06-04",66.01,67.0,61.58,65.97,2172800.0],["2018-06-05",65.1,68.36,64.55,66.95,1385000.0],["2018-06-06",67.22,68.63,66.66,67.84,768200.0],["2018-06-07",67.8,68.15,65.58,67.01,566800.0],["2018-06-08",66.3,70.09,66.25,68.15,970100.0],["2018-06-11",68.99,70.0,57.2,59.57,8257000.0],["2018-06-12",60.9,62.749,58.1,59.34,2149000.0],["2018-06-13",59.34,60.199,53.56,57.0,3399700.0],["2018-06-14",55.67,59.16,55.5,59.06,1844500.0],["2018-06-15",59.41,60.75,58.15,59.31,1740500.0],["2018-06-18",59.42,62.93,59.31,62.63,1788200.0],["2018-06-19",62.38,62.869,59.25,62.06,1302200.0],["2018-06-20",62.3,66.27,62.25,65.26,1363900.0],["2018-06-21",65.55,66.72,63.03,65.14,982400.0],["2018-06-22",64.8,65.05,62.5,62.78,786400.0],["2018-06-25",62.8,63.53,60.28,61.67,890500.0],["2018-06-26",61.71,64.5,61.04,64.1,720500.0],["2018-06-27",64.29,65.5,59.551,60.08,910800.0],["2018-06-28",59.72,60.4,54.34,58.79,1734500.0],["2018-06-29",59.35,59.9,57.51,58.76,676700.0],["2018-07-02",58.0,60.1,56.32,60.05,822400.0],["2018-07-03",60.07,62.0,58.87,61.26,498000.0],["2018-07-05",61.52,62.44,60.601,61.74,637400.0],["2018-07-06",61.62,63.85,61.0,62.88,651700.0],["2018-07-09",62.96,63.43,59.607,63.21,846400.0],["2018-07-10",63.4,64.23,61.84,62.21,633800.0],["2018-07-11",62.0,65.0,61.8,64.19,951800.0],["2018-07-12",65.0,65.27,63.63,65.05,638400.0],["2018-07-13",65.0,66.26,63.1,65.71,747200.0],["2018-07-16",65.6,66.16,58.67,60.06,2832100.0],["2018-07-17",59.61,62.69,59.01,62.01,800000.0],["2018-07-18",61.8,61.97,58.19,58.53,915100.0],["2018-07-19",59.0,59.79,56.25,58.39,1155400.0],["2018-07-20",58.25,60.0,57.38,58.35,687200.0],["2018-07-23",57.71,58.36,56.956,57.27,792100.0],["2018-07-24",57.16,57.31,50.75,51.81,2858900.0],["2018-07-25",50.91,53.15,50.0,50.82,1222600.0],["2018-07-26",50.5,51.32,47.39,49.77,1324000.0],["2018-07-27",50.0,50.369,45.58,47.01,1231800.0],["2018-07-30",47.01,48.46,45.62,47.15,975500.0],["2018-07-31",47.04,49.91,47.04,47.74,745500.0],["2018-08-01",47.74,49.63,47.74,48.43,614200.0],["2018-08-02",47.94,48.925,47.25,48.78,644600.0],["2018-08-03",48.52,49.13,46.79,47.53,614300.0],["2018-08-06",47.71,49.53,46.77,48.43,646100.0],["2018-08-07",48.73,49.3,47.21,48.64,600900.0],["2018-08-08",47.65,48.56,46.75,47.1,1076600.0],["2018-08-09",46.92,51.52,46.66,47.95,1457300.0],["2018-08-10",46.92,48.899,46.869,47.11,575400.0],["2018-08-13",47.25,47.66,46.13,47.07,578600.0],["2018-08-14",46.92,48.2,46.5,47.86,482700.0],["2018-08-15",47.85,48.59,46.51,47.06,444900.0],["2018-08-16",47.24,50.42,47.24,50.0,955400.0],["2018-08-17",50.13,50.56,47.85,48.67,575700.0],["2018-08-20",49.12,49.772,48.065,48.92,413900.0],["2018-08-21",49.11,51.933,48.94,51.54,601200.0],["2018-08-22",51.31,52.1,48.32,48.89,836900.0],["2018-08-23",49.15,49.78,47.72,48.57,459600.0],["2018-08-24",48.49,48.98,47.76,48.42,547100.0],["2018-08-27",48.64,50.22,47.9,48.94,498800.0],["2018-08-28",49.19,51.73,48.58,51.15,666300.0],["2018-08-29",51.05,52.91,50.4,52.17,678400.0],["2018-08-30",52.16,53.79,51.81,53.46,544600.0],["2018-08-31",53.63,58.25,53.5,56.67,1835400.0],["2018-09-04",58.5,59.0,53.6,55.5,1049900.0],["2018-09-05",55.5,55.5,52.005,53.45,720400.0],["2018-09-06",53.17,53.72,49.58,49.88,662400.0],["2018-09-07",50.0,51.73,49.36,50.14,471000.0],["2018-09-10",50.66,50.85,47.5,49.69,1181400.0],["2018-09-11",49.31,52.16,48.32,51.8,720400.0],["2018-09-12",51.8,54.18,50.61,53.73,486900.0],["2018-09-13",54.05,55.483,53.34,54.15,688200.0],["2018-09-14",54.27,55.67,54.21,55.36,671500.0],["2018-09-17",55.31,56.13,49.81,50.32,961500.0],["2018-09-18",50.84,53.31,50.8,53.18,619900.0],["2018-09-19",52.75,53.97,51.26,51.89,449100.0],["2018-09-20",50.08,50.472,47.5,48.99,2193600.0],["2018-09-21",47.0,47.296,43.68,44.49,5859100.0],["2018-09-24",44.52,45.44,44.0,45.28,889300.0],["2018-09-25",45.78,47.38,44.71,46.37,969300.0],["2018-09-26",46.6,47.0,45.38,45.76,656000.0],["2018-09-27",45.82,46.93,45.37,46.44,663500.0],["2018-09-28",45.31,46.24,44.1,44.35,921900.0],["2018-10-01",44.5,44.6,42.15,42.34,1029500.0],["2018-10-02",42.1,42.99,39.19,39.72,1776600.0],["2018-10-03",39.94,40.33,38.23,39.0,1335800.0],["2018-10-04",38.97,39.37,37.05,37.56,930900.0],["2018-10-05",37.5,40.27,37.06,38.56,886200.0],["2018-10-08",38.09,38.7,35.98,36.56,1172000.0],["2018-10-09",36.34,37.95,36.09,36.85,853500.0],["2018-10-10",37.8,38.14,36.3,36.64,1497900.0],["2018-10-11",40.77,41.5,36.65,36.95,3000000.0],["2018-10-12",38.0,39.78,37.14,37.7,1646000.0],["2018-10-15",37.77,38.03,34.691,35.9,1351800.0],["2018-10-16",35.93,39.92,35.85,39.6,1347100.0],["2018-10-17",39.5,39.79,37.91,39.74,690900.0],["2018-10-18",39.66,39.66,36.64,37.2,693800.0],["2018-10-19",37.41,38.35,35.68,36.04,615100.0],["2018-10-22",36.4,36.595,34.322,35.47,747400.0],["2018-10-23",34.2,35.945,33.37,35.02,1202800.0],["2018-10-24",35.0,36.0,31.6,31.81,858100.0],["2018-10-25",32.44,33.88,31.179,33.13,709600.0],["2018-10-26",32.23,32.99,30.67,32.42,671300.0],["2018-10-29",33.02,33.621,30.552,31.28,507700.0],["2018-10-30",31.14,32.17,30.27,32.0,567100.0],["2018-10-31",32.54,33.61,32.09,32.77,610500.0],["2018-11-01",32.87,36.288,32.87,35.59,752300.0],["2018-11-02",36.25,37.12,34.361,36.8,854700.0],["2018-11-05",36.8,37.05,35.73,36.32,506900.0],["2018-11-06",36.38,36.95,34.275,35.06,625100.0],["2018-11-07",35.61,39.1,35.5,38.85,1039300.0],["2018-11-08",38.65,38.92,37.0,37.7,945100.0],["2018-11-09",37.6,38.0,35.04,36.37,539100.0],["2018-11-12",36.01,37.0,35.585,36.17,626400.0],["2018-11-13",36.66,38.45,36.28,36.48,1172400.0],["2018-11-14",37.0,37.44,33.7,34.76,2235700.0],["2018-11-15",34.34,36.99,34.22,36.39,835600.0],["2018-11-16",35.64,37.37,35.28,37.16,766000.0],["2018-11-19",36.71,37.17,33.41,34.04,820900.0],["2018-11-20",32.25,34.09,32.15,32.73,954800.0],["2018-11-21",33.62,35.16,33.1,35.06,461000.0],["2018-11-23",34.44,36.98,34.068,35.66,383300.0],["2018-11-26",36.72,38.35,36.205,36.48,643500.0],["2018-11-27",35.94,37.86,35.684,36.32,701800.0],["2018-11-28",36.6,37.73,34.88,37.62,651900.0],["2018-11-29",37.27,39.2,36.95,38.72,787800.0],["2018-11-30",39.3,39.75,37.84,38.33,710200.0],["2018-12-03",39.95,40.99,39.02,39.84,954500.0],["2018-12-04",39.5,40.29,36.01,36.34,777500.0],["2018-12-06",35.55,36.5,34.68,35.92,616500.0],["2018-12-07",35.86,36.427,34.11,35.06,835000.0],["2018-12-10",35.06,36.14,34.12,35.3,909600.0],["2018-12-11",35.93,36.42,35.15,35.71,695600.0],["2018-12-12",36.14,37.62,36.01,36.38,610300.0],["2018-12-13",36.58,37.167,33.385,33.44,522200.0],["2018-12-14",33.15,34.04,32.42,32.69,609200.0],["2018-12-17",32.34,33.75,31.29,31.58,504600.0],["2018-12-18",31.77,32.17,29.13,29.54,855100.0],["2018-12-19",29.52,30.99,28.32,28.86,733900.0],["2018-12-20",28.56,28.777,26.11,27.42,1078900.0],["2018-12-21",27.49,27.49,22.22,22.73,2303000.0],["2018-12-24",22.36,25.45,22.36,24.42,967400.0],["2018-12-26",24.56,26.36,24.56,26.31,1100400.0],["2018-12-27",26.14,26.807,24.84,26.41,925300.0],["2018-12-28",26.64,27.27,26.0,26.75,845500.0],["2018-12-31",27.11,29.94,27.11,28.57,1381900.0],["2019-01-02",27.84,29.888,27.154,29.87,877500.0],["2019-01-03",29.52,30.1,27.5,28.02,1033200.0],["2019-01-04",29.29,30.93,28.95,30.27,909200.0],["2019-01-07",30.95,34.48,30.514,34.22,1251300.0],["2019-01-08",35.24,35.35,32.57,34.01,905500.0],["2019-01-09",34.46,37.03,34.02,36.73,1427500.0],["2019-01-10",35.95,36.1,33.71,34.57,1288300.0],["2019-01-11",34.39,35.53,34.1,35.15,447300.0],["2019-01-14",34.4,34.83,33.73,34.15,472000.0],["2019-01-15",34.15,35.46,33.76,35.39,545800.0],["2019-01-16",35.43,37.47,35.213,35.4,613600.0],["2019-01-17",35.26,36.51,35.16,35.88,364800.0],["2019-01-18",36.04,37.46,36.04,37.13,670800.0],["2019-01-22",33.96,34.0,31.22,33.08,2728500.0],["2019-01-23",32.93,33.01,30.0,31.4,1565100.0],["2019-01-24",31.24,32.47,30.515,32.29,590200.0],["2019-01-25",32.44,33.23,31.809,33.2,561400.0],["2019-01-28",32.21,32.28,30.33,31.17,1039800.0],["2019-01-29",31.3,31.75,30.1,30.97,656300.0],["2019-01-30",31.09,32.54,31.0,32.24,590400.0],["2019-01-31",32.19,33.46,32.12,32.43,494400.0],["2019-02-01",32.46,32.95,31.33,31.92,487900.0],["2019-02-04",31.96,32.94,31.52,32.58,515900.0],["2019-02-05",32.69,33.73,32.069,32.44,384900.0],["2019-02-06",32.31,32.68,31.65,32.63,339300.0],["2019-02-07",32.38,32.468,29.34,29.78,928900.0],["2019-02-08",30.26,31.06,29.92,30.39,704400.0],["2019-02-11",30.62,31.94,30.04,31.13,522600.0],["2019-02-12",31.2,31.9,31.07,31.64,427800.0],["2019-02-13",31.79,32.15,30.89,31.11,361100.0],["2019-02-14",30.97,31.306,30.529,30.93,277200.0],["2019-02-15",31.1,31.78,30.81,31.52,416600.0],["2019-02-19",31.37,32.91,31.37,32.41,510400.0],["2019-02-20",32.61,32.85,31.5,31.99,408700.0],["2019-02-21",31.88,31.97,30.75,31.18,498000.0],["2019-02-22",31.15,31.96,30.827,31.67,628000.0],["2019-02-25",34.95,40.05,34.0,39.65,4110100.0],["2019-02-26",39.53,39.75,36.07,36.2,1377200.0],["2019-02-27",36.25,37.63,35.595,36.73,891900.0],["2019-02-28",36.85,37.19,34.83,35.39,665600.0],["2019-03-01",35.83,40.05,35.34,39.97,1877000.0],["2019-03-04",42.03,42.03,38.28,39.92,2229800.0],["2019-03-05",39.92,41.9,39.25,40.87,1363500.0],["2019-03-06",40.85,41.115,37.745,38.39,974300.0],["2019-03-07",38.32,39.47,37.02,38.7,554900.0],["2019-03-08",37.61,38.64,36.685,37.7,595300.0],["2019-03-11",37.69,39.106,37.27,39.04,509800.0],["2019-03-12",39.59,39.891,39.08,39.41,460800.0],["2019-03-13",39.71,39.85,38.41,39.43,682600.0],["2019-03-14",39.37,39.76,38.04,38.55,406400.0],["2019-03-15",38.62,39.57,38.51,38.64,637000.0],["2019-03-18",38.89,39.6,37.41,37.88,700600.0],["2019-03-19",38.09,38.3,36.72,37.24,545800.0],["2019-03-20",37.42,37.49,35.92,37.1,495300.0],["2019-03-21",36.64,38.4,36.64,37.86,531200.0],["2019-03-22",37.57,38.0,35.18,35.59,708900.0],["2019-03-25",35.4,35.913,33.55,34.19,761200.0],["2019-03-26",34.73,35.2,34.305,34.83,489500.0],["2019-03-27",34.85,35.13,33.61,34.21,396400.0],["2019-03-28",34.35,35.175,34.1,34.93,290800.0],["2019-03-29",35.45,35.98,34.96,35.72,444900.0],["2019-04-01",36.25,36.35,34.91,35.45,431500.0],["2019-04-02",35.43,38.34,35.43,37.9,812000.0],["2019-04-03",38.22,38.352,37.52,38.24,458300.0],["2019-04-04",38.16,38.491,37.209,38.15,413200.0],["2019-04-05",38.37,38.51,37.91,38.42,359000.0],["2019-04-08",38.42,39.39,37.37,38.67,456900.0],["2019-04-09",38.66,38.87,37.51,37.68,408300.0],["2019-04-10",37.86,38.84,37.68,38.82,357300.0],["2019-04-11",38.83,39.29,36.75,37.51,547500.0],["2019-04-12",37.99,38.3,37.39,37.91,335600.0],["2019-04-15",38.0,38.24,36.64,37.15,341000.0],["2019-04-16",38.75,40.94,38.432,39.08,1162500.0],["2019-04-17",39.11,39.75,35.15,36.43,1586000.0],["2019-04-18",36.73,36.76,35.15,36.26,530400.0],["2019-04-22",36.28,37.42,35.88,37.25,389800.0],["2019-04-23",37.23,38.86,36.945,38.68,548400.0],["2019-04-24",38.93,39.0,37.83,38.57,370800.0],["2019-04-25",38.57,39.78,38.12,39.56,631500.0],["2019-04-26",39.62,41.19,39.347,41.02,703500.0],["2019-04-29",41.33,42.2,39.68,40.28,640200.0],["2019-04-30",39.73,43.0,38.5,40.19,1300200.0],["2019-05-01",40.18,40.48,38.26,38.82,593300.0],["2019-05-02",38.82,40.355,38.548,40.28,553600.0],["2019-05-03",40.78,41.04,39.94,40.57,448600.0],["2019-05-06",40.19,42.2,39.516,42.09,601100.0],["2019-05-07",42.74,42.74,38.78,39.16,507800.0],["2019-05-08",39.0,40.79,38.89,39.86,400200.0],["2019-05-09",39.17,40.13,38.36,39.99,413300.0],["2019-05-10",39.9,40.79,38.93,40.59,344500.0],["2019-05-13",38.7,39.68,37.12,37.75,620800.0],["2019-05-14",38.15,38.695,37.15,37.62,533900.0],["2019-05-15",37.52,38.78,37.14,38.67,278300.0],["2019-05-16",38.79,39.9,38.75,39.44,455400.0],["2019-05-17",38.95,39.38,38.248,38.83,296800.0],["2019-05-20",38.4,38.45,37.52,37.69,276900.0],["2019-05-21",38.2,39.55,37.85,39.43,318000.0],["2019-05-22",39.4,39.761,38.4,38.82,308500.0],["2019-05-23",38.34,38.8,36.19,36.81,529400.0],["2019-05-24",37.0,37.469,36.45,37.0,303600.0],["2019-05-28",37.13,37.5,36.09,36.72,346400.0],["2019-05-29",36.43,37.285,35.76,36.86,355000.0],["2019-05-30",36.85,37.24,36.1,36.59,235000.0],["2019-05-31",36.0,36.48,35.29,35.57,306100.0],["2019-06-03",35.49,36.72,35.05,35.99,381100.0],["2019-06-04",36.49,37.42,36.15,37.26,357500.0],["2019-06-05",37.43,38.0,36.91,37.53,269400.0],["2019-06-06",37.45,37.57,36.72,37.25,305900.0],["2019-06-07",40.58,44.21,40.58,42.88,1866600.0],["2019-06-10",43.67,45.24,43.41,44.38,1124000.0],["2019-06-11",45.3,45.35,41.49,43.52,709300.0],["2019-06-12",43.64,43.86,42.04,43.53,418200.0],["2019-06-13",43.65,44.5,43.04,44.26,615600.0],["2019-06-14",44.31,44.34,42.86,43.27,351100.0],["2019-06-17",44.0,47.43,43.33,47.07,954400.0],["2019-06-18",47.45,48.2,44.71,48.2,1164600.0],["2019-06-19",47.98,48.3,46.63,46.95,404000.0],["2019-06-20",47.56,47.9,43.86,44.35,876500.0],["2019-06-21",44.22,46.0,43.145,45.41,884600.0],["2019-06-24",45.65,45.8,43.08,43.35,377800.0],["2019-06-25",43.5,44.95,43.0,43.98,480500.0],["2019-06-26",43.94,44.796,43.65,43.92,290200.0],["2019-06-27",44.2,45.535,44.01,45.36,339800.0],["2019-06-28",45.58,47.8,45.58,47.1,1961900.0],["2019-07-01",47.78,48.0,46.22,47.71,442200.0],["2019-07-02",47.62,47.87,46.11,46.89,388400.0],["2019-07-03",47.0,47.9,46.71,47.9,268400.0],["2019-07-05",48.21,48.56,47.35,47.59,369800.0],["2019-07-08",47.24,47.74,46.17,47.31,389700.0],["2019-07-09",47.12,48.084,46.805,48.03,357600.0],["2019-07-10",48.5,50.08,48.21,49.83,617200.0],["2019-07-11",49.91,50.25,48.33,49.18,411800.0],["2019-07-12",49.0,49.555,48.42,49.11,287400.0],["2019-07-15",49.11,50.09,48.55,49.28,278700.0],["2019-07-16",49.38,49.58,47.93,48.5,438200.0],["2019-07-17",48.56,49.61,48.03,49.24,422000.0],["2019-07-18",49.09,49.9,49.03,49.72,447500.0],["2019-07-19",49.98,50.0,48.58,49.04,344400.0],["2019-07-22",49.16,49.97,48.93,49.39,428700.0],["2019-07-23",49.59,50.18,48.84,49.11,652500.0],["2019-07-24",49.29,49.53,48.54,49.14,505900.0],["2019-07-25",49.13,50.025,48.64,49.66,505400.0],["2019-07-26",50.0,52.09,49.76,51.92,1463300.0],["2019-07-29",52.43,52.5,50.59,51.32,495400.0],["2019-07-30",50.87,51.94,49.55,50.72,838500.0],["2019-07-31",50.81,51.7,49.9,50.69,841300.0],["2019-08-01",51.43,53.9,50.81,52.56,612300.0],["2019-08-02",52.06,53.137,48.61,49.89,574800.0],["2019-08-05",48.54,48.591,44.55,45.0,1253000.0],["2019-08-06",46.41,48.21,46.143,47.5,1024600.0],["2019-08-07",47.02,48.575,46.22,48.0,520800.0],["2019-08-08",48.22,49.9,48.22,49.05,622800.0],["2019-08-09",48.86,50.26,47.77,50.0,897500.0],["2019-08-12",49.75,49.94,48.53,48.94,381300.0],["2019-08-13",48.61,50.44,47.06,47.27,453700.0],["2019-08-14",46.79,47.48,46.0,46.27,392200.0],["2019-08-15",46.3,46.98,45.191,46.1,268800.0],["2019-08-16",46.63,47.99,45.82,47.55,374100.0],["2019-08-19",48.13,48.93,47.62,48.58,352000.0],["2019-08-20",48.49,49.47,48.09,48.52,430100.0],["2019-08-21",49.18,49.89,48.51,48.98,419200.0],["2019-08-22",49.0,49.27,48.2,48.86,321800.0],["2019-08-23",48.24,49.38,46.129,46.63,373400.0],["2019-08-26",46.89,47.43,46.06,46.71,261500.0],["2019-08-27",47.07,47.377,43.607,44.64,791800.0],["2019-08-28",44.5,46.29,43.951,46.09,214300.0],["2019-08-29",46.43,47.45,46.1,46.74,347200.0],["2019-08-30",47.18,47.23,45.804,46.21,195800.0],["2019-09-03",45.68,46.76,44.53,44.82,408500.0],["2019-09-04",45.53,45.58,44.29,45.48,334800.0],["2019-09-05",46.3,47.46,45.07,46.89,285100.0],["2019-09-06",46.5,47.76,45.69,45.79,442900.0],["2019-09-09",46.36,46.8,44.9,45.43,428400.0],["2019-09-10",45.38,46.64,44.975,46.2,231500.0],["2019-09-11",45.63,48.19,45.63,47.87,347400.0],["2019-09-12",48.11,49.14,46.736,48.04,266700.0],["2019-09-13",48.08,48.85,47.59,47.67,250600.0],["2019-09-16",47.61,50.0,47.19,49.67,356100.0],["2019-09-17",49.92,50.29,48.6,49.22,387200.0],["2019-09-18",49.31,49.69,48.1,49.4,276400.0],["2019-09-19",49.2,49.3,47.01,47.51,385300.0],["2019-09-20",47.74,48.78,47.509,48.33,263100.0],["2019-09-23",48.41,48.73,47.67,47.7,116200.0],["2019-09-24",47.77,48.47,44.71,45.95,518900.0],["2019-09-25",45.87,46.66,44.85,45.06,232000.0],["2019-09-26",45.35,45.35,42.36,42.45,465900.0],["2019-09-27",42.5,42.73,41.0,42.36,670300.0],["2019-09-30",42.56,42.56,40.7,40.99,435400.0],["2019-10-01",41.06,41.7,38.45,38.53,823000.0],["2019-10-02",38.13,39.42,37.751,39.09,660300.0],["2019-10-03",38.97,39.4,38.02,38.79,491000.0],["2019-10-04",38.88,40.43,38.27,39.64,465000.0],["2019-10-07",39.7,41.52,38.97,41.08,462500.0],["2019-10-08",41.36,41.36,36.42,37.36,1182900.0],["2019-10-09",37.56,37.98,36.59,36.73,581400.0],["2019-10-10",36.59,37.2,35.46,36.81,832300.0],["2019-10-11",37.99,38.78,36.88,36.96,592300.0],["2019-10-14",36.74,37.97,36.49,36.68,381100.0],["2019-10-15",36.65,38.87,36.65,37.96,374100.0],["2019-10-16",38.31,38.55,37.41,37.75,444100.0],["2019-10-17",37.97,38.45,37.72,37.91,282600.0],["2019-10-18",37.77,38.45,37.21,37.91,394400.0],["2019-10-21",38.21,40.8,38.09,40.05,770800.0],["2019-10-22",40.81,41.43,38.31,39.0,666400.0],["2019-10-23",38.78,39.87,38.56,39.23,189400.0],["2019-10-24",39.64,40.0,39.06,39.77,246200.0],["2019-10-25",39.75,40.5,39.46,39.85,255800.0],["2019-10-28",40.83,44.95,40.65,44.85,1368400.0],["2019-10-29",45.0,49.0,44.8,48.92,1267200.0],["2019-10-30",49.14,52.28,49.11,52.04,1622300.0],["2019-10-31",52.08,52.1,48.28,50.37,925600.0],["2019-11-01",51.33,51.88,50.06,50.89,679900.0],["2019-11-04",51.58,51.8,47.36,48.78,724400.0],["2019-11-05",48.49,48.9,46.78,47.22,671600.0],["2019-11-06",47.45,50.5,47.13,48.45,712700.0],["2019-11-07",49.13,49.85,47.88,49.01,564700.0],["2019-11-08",48.95,51.7,48.39,50.54,591000.0],["2019-11-11",50.22,51.39,49.03,50.91,284200.0],["2019-11-12",52.35,56.164,51.26,53.58,1634700.0],["2019-11-13",54.0,56.0,52.563,55.0,1085400.0],["2019-11-14",55.04,55.71,53.52,55.06,647100.0],["2019-11-15",55.5,57.4,55.07,56.87,762800.0],["2019-11-18",57.0,58.84,56.07,58.53,808900.0],["2019-11-19",62.0,74.0,61.54,68.46,5679900.0],["2019-11-20",66.05,71.64,65.24,67.42,2665900.0],["2019-11-21",64.69,65.35,58.36,59.39,5134800.0],["2019-11-22",59.44,63.48,59.36,62.2,1854300.0],["2019-11-25",64.15,65.67,63.5,65.67,1500300.0],["2019-11-26",67.0,69.0,65.62,68.76,1441100.0],["2019-11-27",69.98,71.0,66.45,68.11,1378600.0],["2019-11-29",68.19,72.116,68.0,71.65,1013800.0],["2019-12-02",72.52,73.64,67.18,68.62,1567600.0],["2019-12-03",67.89,73.74,67.5,73.13,1482100.0],["2019-12-04",73.88,74.0,69.62,72.1,1328600.0],["2019-12-05",72.17,73.24,69.85,70.71,1076200.0],["2019-12-06",71.48,72.7,70.57,72.37,893800.0],["2019-12-09",72.96,73.01,67.01,67.45,1685600.0],["2019-12-10",67.19,68.99,66.31,67.63,933000.0],["2019-12-11",67.65,68.31,65.05,65.65,1040900.0],["2019-12-12",65.32,66.352,64.06,66.03,1136400.0],["2019-12-13",66.14,67.373,64.35,65.36,739600.0],["2019-12-16",66.34,66.83,64.95,66.33,921100.0],["2019-12-17",66.3,66.937,64.98,65.95,693900.0],["2019-12-18",65.77,66.49,64.91,65.39,672000.0],["2019-12-19",65.39,65.69,63.487,65.14,883000.0],["2019-12-20",65.16,68.33,64.54,68.06,1025800.0],["2019-12-23",69.66,70.0,66.795,67.88,924100.0],["2019-12-24",67.62,68.45,66.8,67.23,371400.0],["2019-12-26",67.31,67.51,65.27,66.75,1295800.0],["2019-12-27",66.6,67.16,65.55,66.01,1005200.0],["2019-12-30",66.0,66.05,60.88,61.84,1473400.0],["2019-12-31",61.66,63.2,60.48,60.905,1392200.0],["2020-01-02",60.69,60.7,57.21,59.32,1724700.0],["2020-01-03",58.01,60.28,57.36,59.44,1393900.0],["2020-01-06",58.75,60.28,58.11,59.95,1011500.0],["2020-01-07",59.55,61.14,59.32,60.35,875600.0],["2020-01-08",60.04,63.01,59.77,62.53,1510500.0],["2020-01-09",63.9,64.19,61.0,61.9,1162000.0],["2020-01-10",61.9,63.12,59.48,59.9,1291700.0],["2020-01-13",60.5,60.64,57.57,58.99,880800.0],["2020-01-14",58.79,60.33,57.601,59.68,1000500.0],["2020-01-15",59.93,61.17,59.26,59.56,844600.0],["2020-01-16",59.95,60.3,58.51,59.63,821400.0],["2020-01-17",60.13,60.28,57.81,58.33,1116600.0],["2020-01-21",58.43,59.4,57.3,58.12,1238700.0],["2020-01-22",58.18,59.32,57.7,58.41,647200.0],["2020-01-23",58.44,58.44,56.13,56.57,1032600.0],["2020-01-24",56.75,57.001,53.9,54.75,1225500.0],["2020-01-27",52.5,54.68,52.0,53.59,838000.0],["2020-01-28",54.11,55.85,53.61,55.34,845100.0],["2020-01-29",55.8,55.96,54.07,54.2,871800.0],["2020-01-30",53.61,53.81,52.01,52.42,951700.0],["2020-01-31",52.44,52.5,51.39,51.95,943300.0],["2020-02-03",50.52,52.88,50.5,52.71,889500.0],["2020-02-04",53.65,54.097,52.915,53.48,858100.0],["2020-02-05",54.23,55.64,53.25,54.84,900800.0],["2020-02-06",55.24,55.404,53.47,54.33,684400.0],["2020-02-07",54.45,54.7,51.92,52.32,1032900.0],["2020-02-10",52.62,57.09,52.59,56.62,1550600.0],["2020-02-11",58.14,58.35,55.084,57.0,1554600.0],["2020-02-12",57.72,58.74,57.33,57.75,997500.0],["2020-02-13",60.91,61.11,56.54,58.12,2198100.0],["2020-02-14",58.27,59.05,55.31,55.8,1623800.0],["2020-02-18",55.82,56.193,53.9,55.69,1037000.0],["2020-02-19",55.72,58.2,54.54,58.11,1355500.0],["2020-02-20",58.08,59.453,56.31,56.76,1237000.0],["2020-02-21",56.69,56.78,52.9,53.03,1154800.0],["2020-02-24",50.58,52.59,49.5,51.96,1220800.0],["2020-02-25",52.53,52.97,49.55,49.89,993700.0],["2020-02-26",49.97,52.7,49.62,50.88,918400.0],["2020-02-27",48.8,52.48,47.3,49.44,1385100.0],["2020-02-28",47.52,53.5,47.0,53.45,1636800.0],["2020-03-02",54.0,54.611,51.71,53.35,757800.0],["2020-03-03",53.44,54.179,49.62,51.15,927200.0],["2020-03-04",52.35,53.36,51.37,53.26,765400.0],["2020-03-05",51.84,53.92,50.66,53.41,1095600.0],["2020-03-06",52.64,53.33,49.155,50.86,1083900.0],["2020-03-09",45.75,47.35,44.067,44.3,1269800.0],["2020-03-10",46.51,47.0,42.28,44.67,901600.0],["2020-03-11",43.6,45.21,42.66,43.28,817600.0],["2020-03-12",39.99,41.61,38.0,38.12,1487500.0],["2020-03-13",40.0,41.0,34.79,37.64,1244400.0],["2020-03-16",34.22,36.84,32.3,33.68,1192100.0],["2020-03-17",35.45,42.0,32.8,37.0,1403900.0],["2020-03-18",35.38,40.2,35.0,38.47,1305200.0],["2020-03-19",38.1,40.99,37.26,39.57,958100.0],["2020-03-20",40.46,42.99,38.63,38.96,1039500.0],["2020-03-23",38.99,40.13,37.01,39.54,796600.0],["2020-03-24",41.52,42.91,40.63,42.66,648600.0],["2020-03-25",42.65,45.497,41.05,41.78,910300.0],["2020-03-26",41.82,45.35,41.5,43.99,689300.0],["2020-03-27",42.55,43.36,40.9,41.82,580500.0],["2020-03-30",42.05,44.56,40.57,44.29,568500.0],["2020-03-31",44.18,44.31,41.02,42.41,842800.0],["2020-04-01",42.03,42.08,38.35,38.5,962900.0],["2020-04-02",38.1,40.725,38.1,39.51,710100.0],["2020-04-03",39.51,40.55,39.1,39.38,531800.0],["2020-04-06",41.0,42.645,40.5,42.17,748900.0],["2020-04-07",43.7,45.0,41.23,41.29,1253400.0],["2020-04-08",41.6,44.65,39.25,44.38,1758900.0],["2020-04-09",45.5,46.663,44.49,45.75,755100.0],["2020-04-13",45.67,46.04,42.83,46.01,591000.0],["2020-04-14",46.19,48.88,46.19,48.39,923700.0],["2020-04-15",47.35,48.24,46.01,48.13,534200.0],["2020-04-16",48.69,50.145,48.3,49.51,636000.0],["2020-04-17",50.89,51.48,49.65,51.42,579100.0],["2020-04-20",51.03,56.07,50.5,53.46,1083000.0],["2020-04-21",53.53,54.25,49.27,50.9,783200.0],["2020-04-22",52.0,53.15,51.55,52.4,607200.0],["2020-04-23",52.55,54.64,52.01,52.48,548100.0],["2020-04-24",52.5,54.15,52.5,54.01,531900.0],["2020-04-27",53.99,56.38,53.75,55.0,950000.0],["2020-04-28",55.84,56.09,51.67,52.52,816900.0],["2020-04-29",53.25,53.615,49.33,52.0,1317000.0],["2020-04-30",51.82,52.64,49.14,49.2,741600.0],["2020-05-01",48.65,50.24,47.61,48.46,1089100.0],["2020-05-04",47.67,50.23,46.84,50.0,745300.0],["2020-05-05",50.98,52.98,50.625,52.0,710300.0],["2020-05-06",52.38,53.8,51.627,52.33,633400.0],["2020-05-07",53.0,54.56,52.3,53.49,907700.0],["2020-05-08",54.21,54.79,52.83,53.84,436600.0],["2020-05-11",54.62,63.0,54.0,61.29,2155600.0],["2020-05-12",62.25,64.95,58.28,59.55,1588500.0],["2020-05-13",60.18,62.25,55.02,57.37,1215100.0],["2020-05-14",56.58,57.24,54.5,55.88,832300.0],["2020-05-15",55.75,61.74,54.86,61.09,1043200.0],["2020-05-18",63.01,64.77,62.61,63.98,1174700.0],["2020-05-19",64.07,65.53,63.29,63.56,1041000.0],["2020-05-20",64.55,67.39,63.61,66.79,990900.0],["2020-05-21",67.28,68.55,66.28,67.78,1614300.0],["2020-05-22",67.45,70.115,66.76,69.94,899200.0],["2020-05-26",70.27,71.0,66.09,66.34,1255500.0],["2020-05-27",66.5,66.67,59.9,63.93,1363900.0],["2020-05-28",63.65,64.847,61.79,62.31,565300.0],["2020-05-29",62.32,64.77,61.62,64.58,875700.0],["2020-06-01",64.9,67.18,62.55,66.59,618100.0],["2020-06-02",66.26,68.49,64.5,68.36,733300.0],["2020-06-03",68.01,68.23,64.79,64.95,818500.0],["2020-06-04",65.12,66.36,62.52,63.67,687500.0],["2020-06-05",63.88,64.73,61.3,62.26,786800.0],["2020-06-08",62.0,62.02,59.19,60.53,972700.0],["2020-06-09",59.27,63.75,58.26,63.26,1113100.0],["2020-06-10",63.5,65.5,62.3,63.03,638000.0],["2020-06-11",61.63,62.49,58.84,59.7,862900.0],["2020-06-12",62.13,63.335,58.02,59.89,871900.0],["2020-06-15",59.21,62.74,59.19,62.45,717600.0],["2020-06-16",65.08,66.88,62.26,66.27,1015600.0],["2020-06-17",66.27,67.4,64.68,66.33,591700.0],["2020-06-18",65.96,68.93,65.51,67.34,632400.0],["2020-06-19",68.0,69.44,67.38,69.08,1500200.0],["2020-06-22",69.5,72.95,68.01,72.02,1497100.0],["2020-06-23",74.0,79.92,73.4,75.37,1909800.0],["2020-06-24",76.19,76.86,71.59,73.09,1419000.0],["2020-06-25",72.63,76.34,72.11,76.05,743500.0],["2020-06-26",75.71,77.873,73.79,74.04,881500.0],["2020-06-29",74.63,76.85,71.72,75.05,1011700.0],["2020-06-30",72.73,73.865,68.85,73.49,2045600.0],["2020-07-01",74.99,81.09,74.0,78.5,3330300.0],["2020-07-02",79.425,81.04,77.66,79.7,1109500.0],["2020-07-06",81.15,85.0,79.13,84.11,1573100.0],["2020-07-07",84.36,93.99,83.705,91.41,2142100.0],["2020-07-08",93.83,97.824,92.39,94.17,1619400.0],["2020-07-09",94.77,96.18,90.81,94.02,1305500.0],["2020-07-10",93.43,95.56,86.59,89.47,1558800.0],["2020-07-13",90.66,94.997,83.57,86.23,1965400.0],["2020-07-14",88.76,91.46,86.36,90.91,1263900.0],["2020-07-15",92.25,93.71,90.97,93.32,809200.0],["2020-07-16",91.604,92.6,89.432,91.32,780000.0],["2020-07-17",91.59,92.59,90.27,92.35,797600.0],["2020-07-20",93.63,96.765,93.63,95.3,934600.0],["2020-07-21",96.31,96.361,91.8,93.55,782100.0],["2020-07-22",93.38,94.1,91.88,92.97,476800.0],["2020-07-23",91.86,93.43,89.107,90.8,919200.0],["2020-07-24",88.9,90.83,87.22,90.35,986000.0],["2020-07-27",91.29,92.58,88.9,92.12,852700.0],["2020-07-28",91.26,92.3,85.48,86.4,1019500.0],["2020-07-29",86.8,87.61,85.31,85.53,630800.0],["2020-07-30",84.84,87.43,83.73,86.36,547000.0],["2020-07-31",87.23,87.34,83.53,85.46,945300.0],["2020-08-03",86.54,93.96,85.78,92.5,1242200.0],["2020-08-04",92.66,95.11,91.2,94.57,856700.0],["2020-08-05",94.26,95.228,92.0,94.51,971900.0],["2020-08-06",96.98,96.98,92.0,92.94,858800.0],["2020-08-07",92.9,95.175,88.545,89.81,834100.0],["2020-08-10",90.01,91.39,87.8,90.77,585700.0],["2020-08-11",89.75,91.93,87.56,89.45,713300.0],["2020-08-12",88.8,91.9,88.71,91.31,568300.0],["2020-08-13",92.0,92.75,90.757,91.74,580500.0],["2020-08-14",90.3,90.8,88.12,89.5,491000.0],["2020-08-17",90.01,91.975,89.26,91.65,608100.0],["2020-08-18",92.0,95.34,90.121,94.92,894800.0],["2020-08-19",94.66,105.12,94.64,100.64,2786900.0],["2020-08-20",100.68,101.8,91.02,91.76,1974900.0],["2020-08-21",92.37,93.5,88.51,90.46,984500.0],["2020-08-24",91.5,91.5,85.29,86.59,1120100.0],["2020-08-25",87.05,89.15,85.5,88.92,703100.0],["2020-08-26",88.99,89.631,87.71,88.91,494900.0],["2020-08-27",88.75,89.83,86.97,89.42,485100.0],["2020-08-28",88.84,91.02,88.13,90.71,434000.0],["2020-08-31",91.99,94.56,90.5,93.46,641800.0],["2020-09-01",91.99,94.5,90.73,93.42,779500.0],["2020-09-02",94.15,94.41,90.715,93.93,532000.0],["2020-09-03",91.69,92.129,84.195,85.69,1278900.0],["2020-09-04",86.49,87.0,76.71,82.02,1570300.0],["2020-09-08",81.8,84.139,78.51,81.46,636900.0],["2020-09-09",82.69,86.49,81.92,85.25,601300.0],["2020-09-10",86.47,86.874,80.67,81.8,676000.0],["2020-09-11",83.0,84.415,79.67,79.98,738700.0],["2020-09-14",81.42,85.36,81.42,84.71,668800.0],["2020-09-15",85.04,86.0,84.51,84.93,580000.0],["2020-09-16",86.29,87.25,85.173,85.63,462900.0],["2020-09-17",81.8,85.345,80.805,85.14,413600.0],["2020-09-18",85.75,87.71,83.4,85.9,643100.0],["2020-09-21",84.81,85.41,82.31,85.13,482300.0],["2020-09-22",86.22,88.87,83.8,88.81,491000.0],["2020-09-23",88.69,88.88,84.33,84.69,580600.0],["2020-09-24",83.05,83.96,79.7,83.31,534700.0],["2020-09-25",83.38,84.71,82.5,84.09,522200.0],["2020-09-28",85.12,85.12,81.96,83.69,520100.0],["2020-09-29",84.0,85.44,82.64,84.99,479300.0],["2020-09-30",84.82,86.19,83.15,83.64,423800.0],["2020-10-01",83.93,85.09,82.108,83.34,723400.0],["2020-10-02",81.0,82.79,79.31,79.67,799400.0],["2020-10-05",81.95,87.405,81.31,86.75,823800.0],["2020-10-06",86.504,89.817,85.85,87.72,699500.0],["2020-10-07",91.72,99.87,90.04,97.68,2357900.0],["2020-10-08",100.0,100.0,94.26,95.39,1218500.0],["2020-10-09",97.78,100.88,96.325,98.26,1526900.0],["2020-10-12",99.75,100.25,96.13,99.4,1254000.0],["2020-10-13",100.01,103.4,97.09,103.06,1369600.0],["2020-10-14",103.915,110.719,100.75,101.37,2229100.0],["2020-10-15",99.39,101.65,98.01,99.89,956600.0],["2020-10-16",101.01,111.9,101.01,109.83,2107200.0],["2020-10-19",111.3,111.81,106.7,107.72,980900.0],["2020-10-20",108.1,108.84,104.51,106.7,762900.0],["2020-10-21",91.27,98.0,90.29,92.22,4107800.0],["2020-10-22",96.995,97.1,88.0,90.16,1960300.0],["2020-10-23",90.54,92.88,87.515,92.65,1141600.0],["2020-10-26",91.068,95.08,91.068,94.13,1026600.0],["2020-10-27",94.95,98.5,92.8,98.12,954700.0],["2020-10-28",93.23,96.015,91.76,94.71,855800.0],["2020-10-29",94.75,97.97,92.827,96.35,820800.0],["2020-10-30",94.71,96.685,90.01,91.82,1055600.0],["2020-11-02",92.6,92.871,84.38,86.16,1314700.0],["2020-11-03",86.72,88.0,85.0,86.82,888500.0],["2020-11-04",90.31,96.51,88.286,95.51,1236200.0],["2020-11-05",98.49,103.99,96.0,103.34,1137100.0],["2020-11-06",102.0,103.34,96.52,102.66,757200.0],["2020-11-09",104.28,105.62,99.61,99.65,831700.0],["2020-11-10",100.94,101.16,93.99,98.7,671700.0],["2020-11-11",101.12,102.05,99.12,100.64,596400.0],["2020-11-12",99.53,103.42,99.53,101.77,401400.0],["2020-11-13",103.0,105.57,101.696,103.96,599100.0],["2020-11-16",105.6,107.28,103.055,106.76,672000.0],["2020-11-17",105.73,109.39,104.15,108.57,478500.0],["2020-11-18",109.03,110.355,106.08,106.75,668400.0],["2020-11-19",107.55,109.98,106.5,109.24,466600.0],["2020-11-20",109.76,110.14,107.7,109.7,842900.0],["2020-11-23",110.65,111.11,108.18,110.0,843300.0],["2020-11-24",110.6,110.79,108.89,109.99,504000.0],["2020-11-25",110.38,111.38,108.51,110.0,405200.0],["2020-11-27",111.08,124.43,110.355,121.55,1124300.0],["2020-11-30",124.01,127.65,119.36,126.92,1540100.0],["2020-12-01",129.97,134.5,128.253,129.58,1727900.0],["2020-12-02",128.71,132.11,125.218,131.54,1044800.0],["2020-12-03",131.61,147.818,130.35,140.46,1777100.0],["2020-12-04",141.43,151.11,138.18,147.54,2089600.0],["2020-12-07",152.19,163.556,142.5,149.72,4274400.0],["2020-12-08",149.99,151.6,140.51,146.47,1876000.0],["2020-12-09",146.33,157.9,144.4,146.63,2081900.0],["2020-12-10",145.74,156.7,140.21,154.26,1786300.0],["2020-12-11",154.18,156.4,145.31,148.41,1404300.0],["2020-12-14",153.51,159.95,150.02,150.06,2018500.0],["2020-12-15",154.595,154.85,144.189,149.97,1282200.0],["2020-12-16",150.26,151.62,146.58,146.61,919000.0],["2020-12-17",148.5,152.49,146.25,149.13,787300.0],["2020-12-18",150.25,151.87,147.0,148.61,1207400.0],["2020-12-21",148.19,176.99,146.6,166.84,5416400.0],["2020-12-22",174.99,176.98,167.43,170.08,4021600.0],["2020-12-23",176.56,178.09,168.3,173.23,2483700.0],["2020-12-24",177.5,177.5,166.931,168.5,1353100.0],["2020-12-28",181.42,181.42,168.69,168.93,2750600.0],["2020-12-29",169.89,170.455,148.25,157.83,4130600.0],["2020-12-30",163.2,165.92,160.31,161.57,1723900.0],["2020-12-31",162.19,163.0,150.63,153.11,2486300.0],["2021-01-04",157.82,161.38,150.55,158.01,2410900.0],["2021-01-05",157.38,160.9,154.5,160.62,1909800.0],["2021-01-06",156.8,171.5,156.776,163.85,2291800.0],["2021-01-07",169.39,195.89,169.39,194.43,3554100.0],["2021-01-08",198.93,210.39,185.88,193.82,5062300.0],["2021-01-11",188.7,192.75,180.5,188.88,2716800.0],["2021-01-12",190.01,199.68,186.32,190.34,2070000.0],["2021-01-13",193.98,198.79,190.01,193.84,1733400.0],["2021-01-14",196.99,215.1,196.09,210.04,2723900.0],["2021-01-15",220.15,220.2,199.01,199.88,4004900.0],["2021-01-19",207.09,208.18,194.22,198.29,2427200.0],["2021-01-20",198.97,200.85,189.63,189.77,2210000.0],["2021-01-21",193.88,193.93,183.16,185.1,2211400.0],["2021-01-22",185.54,190.03,182.25,188.49,1794700.0],["2021-01-25",188.47,191.1,176.75,181.24,2304000.0],["2021-01-26",179.09,183.0,168.51,169.53,2464800.0],["2021-01-27",162.06,172.497,155.28,163.95,3476400.0],["2021-01-28",168.92,172.97,163.95,167.42,2044600.0],["2021-01-29",167.45,170.67,160.37,165.7,1668200.0],["2021-02-01",170.51,173.42,163.525,165.68,1502800.0],["2021-02-02",170.245,172.97,167.51,168.15,2211000.0],["2021-02-03",172.61,172.66,163.301,164.5,1766300.0],["2021-02-04",165.28,170.0,163.0,167.79,1279500.0],["2021-02-05",168.36,169.75,163.684,168.81,1837200.0],["2021-02-08",171.46,173.18,164.58,169.23,3177900.0],["2021-02-09",169.99,175.44,166.208,167.55,2820800.0],["2021-02-10",170.638,171.0,156.62,160.2,3335800.0],["2021-02-11",162.09,164.833,157.13,159.05,2671300.0],["2021-02-12",159.849,161.12,151.4,161.05,2700400.0],["2021-02-16",162.223,165.0,153.25,155.32,3027700.0],["2021-02-17",150.13,151.0,142.151,150.03,3370400.0],["2021-02-18",145.44,149.26,142.24,146.66,1528700.0],["2021-02-19",149.69,152.22,147.12,148.98,1500800.0],["2021-02-22",144.0,147.02,137.31,138.56,2464200.0],["2021-02-23",128.5,137.4,121.035,135.3,3717500.0],["2021-02-24",137.928,139.0,130.39,133.52,1933700.0],["2021-02-25",131.42,135.122,123.7,127.28,2147200.0],["2021-02-26",127.52,131.38,121.938,125.69,2493000.0],["2021-03-01",127.75,133.33,126.99,130.25,2385000.0],["2021-03-02",131.33,133.07,127.57,129.77,1450200.0],["2021-03-03",128.0,129.0,118.0,119.08,2423000.0],["2021-03-04",117.54,122.4,109.519,115.49,3672200.0],["2021-03-05",115.86,116.06,100.0,114.65,5228900.0],["2021-03-08",116.089,123.15,112.0,113.62,3019100.0],["2021-03-09",119.93,127.36,118.26,125.63,3165200.0],["2021-03-10",130.05,132.88,123.17,124.15,2599000.0],["2021-03-11",129.76,135.0,127.2,133.88,2588600.0],["2021-03-12",131.02,131.336,126.58,130.61,1687700.0],["2021-03-15",131.32,134.27,128.88,133.6,1162100.0],["2021-03-16",136.61,137.0,126.18,130.57,1484200.0],["2021-03-17",126.181,133.865,123.5,131.1,1408800.0],["2021-03-18",127.365,129.3,123.06,123.57,1323700.0],["2021-03-19",123.91,129.99,122.64,129.61,1790900.0],["2021-03-22",130.674,135.25,128.28,133.0,1249400.0],["2021-03-23",132.01,132.1,124.21,126.49,1794800.0],["2021-03-24",126.82,127.75,114.31,115.55,2182300.0],["2021-03-25",110.0,115.96,107.52,114.6,2356100.0],["2021-03-26",114.33,114.95,106.71,111.24,1580400.0],["2021-03-29",110.79,113.48,107.655,110.72,1099500.0],["2021-03-30",108.5,116.53,106.5,115.2,1341100.0],["2021-03-31",117.27,124.0,117.04,121.85,2069000.0],["2021-04-01",125.34,126.661,119.38,119.41,1479000.0],["2021-04-05",122.17,124.4,118.86,121.99,948000.0],["2021-04-06",120.5,125.51,118.732,121.63,1163000.0],["2021-04-07",120.53,123.5,117.8,118.53,755000.0],["2021-04-08",119.525,122.0,117.61,120.38,927700.0],["2021-04-09",119.28,119.37,114.323,115.74,1068300.0],["2021-04-12",115.01,116.1,111.34,114.39,1080900.0],["2021-04-13",114.21,122.48,114.21,120.88,1352800.0],["2021-04-14",122.91,129.27,122.316,123.11,1914000.0],["2021-04-15",125.0,126.698,121.83,123.85,896300.0],["2021-04-16",123.41,123.7,116.2,118.56,1359200.0],["2021-04-19",117.12,120.0,112.99,115.04,1154500.0],["2021-04-20",122.0,125.48,117.38,121.67,2622300.0],["2021-04-21",123.0,129.5,120.78,124.93,3119700.0],["2021-04-22",127.5,130.28,123.84,125.89,1738500.0],["2021-04-23",125.5,128.42,123.6,126.55,1093800.0],["2021-04-26",128.22,137.59,126.6,135.72,2000500.0],["2021-04-27",136.91,137.25,129.67,133.04,1303600.0],["2021-04-28",129.85,136.24,128.25,135.54,1276100.0],["2021-04-29",136.66,136.72,129.1,131.88,1169200.0],["2021-04-30",129.71,135.135,129.69,131.27,957000.0],["2021-05-03",132.01,132.78,120.9,122.81,1458700.0],["2021-05-04",120.6,120.78,113.82,115.73,1923800.0],["2021-05-05",116.4,118.13,112.33,113.9,1277100.0],["2021-05-06",112.51,112.52,104.3,107.84,2590600.0],["2021-05-07",110.3,114.32,107.38,107.7,1582500.0],["2021-05-10",107.01,107.1,100.63,101.46,1698200.0],["2021-05-11",96.76,106.35,95.11,103.54,2401800.0],["2021-05-12",101.41,104.337,99.02,100.84,1370300.0],["2021-05-13",101.63,104.88,95.96,101.0,1864800.0],["2021-05-14",101.87,108.424,101.82,106.64,1424700.0],["2021-05-17",106.82,109.57,104.691,109.22,1161800.0],["2021-05-18",109.67,115.36,108.0,112.66,1426800.0],["2021-05-19",108.92,111.45,106.75,110.56,1130300.0],["2021-05-20",112.47,119.54,112.04,117.65,1353600.0],["2021-05-21",118.813,119.01,115.175,115.57,958500.0],["2021-05-24",116.96,118.16,115.4,115.6,781500.0],["2021-05-25",115.5,118.42,114.62,116.31,756400.0],["2021-05-26",117.0,118.61,115.75,118.52,700500.0],["2021-05-27",118.01,119.26,115.36,118.4,742900.0],["2021-05-28",118.01,123.16,117.93,118.18,935600.0],["2021-06-01",119.44,119.824,114.76,115.8,801200.0],["2021-06-02",115.18,117.24,112.655,114.74,881300.0],["2021-06-03",112.94,114.99,109.68,109.83,1068900.0],["2021-06-04",110.757,114.55,110.61,113.29,665900.0],["2021-06-07",114.02,120.446,112.48,119.2,1193500.0],["2021-06-08",121.46,122.64,115.01,118.91,865300.0],["2021-06-09",120.0,122.27,119.29,119.98,805300.0],["2021-06-10",118.32,124.15,118.32,123.71,1167200.0],["2021-06-11",129.18,129.99,124.7,127.0,1547900.0],["2021-06-14",129.2,130.389,127.3,128.76,1092100.0],["2021-06-15",128.27,128.27,122.19,123.62,1068500.0],["2021-06-16",123.37,125.23,119.57,123.91,1067300.0],["2021-06-17",123.02,128.76,122.59,127.27,1325700.0],["2021-06-18",124.5,128.0,124.5,127.83,1241800.0],["2021-06-21",126.84,130.41,124.8,129.62,1022800.0],["2021-06-22",128.99,131.51,127.13,129.2,885800.0],["2021-06-23",129.0,132.9,128.63,130.68,964400.0],["2021-06-24",132.23,139.662,131.9,137.88,1685000.0],["2021-06-25",138.7,143.0,135.82,142.52,1469500.0],["2021-06-28",156.71,157.0,148.36,151.63,4269700.0],["2021-06-29",151.01,153.24,145.29,150.49,1813700.0],["2021-06-30",149.6,169.76,146.702,161.89,5855300.0],["2021-07-01",161.22,163.0,152.03,156.64,2322900.0],["2021-07-02",156.41,158.265,151.52,155.88,1159700.0],["2021-07-06",151.65,155.87,146.27,148.1,1615300.0],["2021-07-07",148.46,150.757,140.87,142.29,1435100.0],["2021-07-08",136.77,145.55,135.4,144.81,1300700.0],["2021-07-09",144.68,146.96,141.571,144.33,1090500.0],["2021-07-12",143.4,144.73,138.24,140.75,887100.0],["2021-07-13",140.09,141.16,135.27,135.55,997400.0],["2021-07-14",136.0,136.74,129.52,130.31,1069400.0],["2021-07-15",129.57,130.19,123.81,127.1,1201700.0],["2021-07-16",128.42,130.459,125.835,126.25,934200.0],["2021-07-19",123.44,129.22,122.015,125.73,1120000.0],["2021-07-20",124.82,125.51,120.7,124.14,1413400.0],["2021-07-21",124.0,129.48,122.88,128.45,1220400.0],["2021-07-22",130.07,130.46,124.3,124.77,922800.0],["2021-07-23",124.5,124.636,119.39,122.27,1048200.0],["2021-07-26",120.958,123.61,118.51,119.22,1057100.0],["2021-07-27",119.27,120.8,113.34,117.43,1103500.0],["2021-07-28",117.48,121.4,116.01,119.75,854500.0],["2021-07-29",120.643,122.61,117.89,119.0,1213900.0],["2021-07-30",122.44,125.31,119.35,121.02,1434000.0],["2021-08-02",122.14,123.83,119.83,122.34,923300.0],["2021-08-03",122.63,123.155,118.66,121.42,770800.0],["2021-08-04",120.94,125.1,120.81,124.61,857700.0],["2021-08-05",126.99,133.95,125.73,133.49,2415500.0],["2021-08-06",134.28,140.5,133.18,136.74,2409100.0],["2021-08-09",137.2,142.64,135.55,137.82,1664000.0],["2021-08-10",139.58,141.63,132.78,135.16,1144000.0],["2021-08-11",135.33,136.76,130.74,133.69,842800.0],["2021-08-12",134.01,139.61,132.82,135.39,886800.0],["2021-08-13",135.46,135.703,126.2,126.76,1356200.0],["2021-08-16",125.76,125.76,119.75,122.55,1366700.0],["2021-08-17",119.765,122.02,117.8,120.55,994500.0],["2021-08-18",121.56,123.42,118.8,119.32,832600.0],["2021-08-19",118.16,120.87,116.31,116.79,1098100.0],["2021-08-20",116.58,120.0,115.6,117.22,745600.0],["2021-08-23",120.39,126.47,119.5,125.02,1309000.0],["2021-08-24",126.58,126.7,123.0,126.46,745800.0],["2021-08-25",125.34,126.5,123.599,125.8,507000.0],["2021-08-26",125.15,128.5,121.58,121.9,822700.0],["2021-08-27",122.67,127.317,120.7,123.81,690400.0],["2021-08-30",124.71,125.79,120.6,120.71,610100.0],["2021-08-31",122.34,124.95,122.0,124.95,749900.0],["2021-09-01",125.14,129.5,124.82,126.36,1070200.0],["2021-09-02",126.69,127.5,124.7,127.07,743300.0],["2021-09-03",127.83,127.83,121.15,121.96,1001400.0],["2021-09-07",121.59,124.38,120.18,120.51,902000.0],["2021-09-08",120.08,122.525,117.54,119.26,920800.0],["2021-09-09",119.55,124.25,119.37,121.46,788800.0],["2021-09-10",122.43,123.38,120.29,120.74,652000.0],["2021-09-13",120.91,120.91,116.56,118.0,1264000.0],["2021-09-14",118.31,120.5,115.83,116.3,773800.0],["2021-09-15",116.21,117.34,114.42,117.26,773300.0],["2021-09-16",116.9,118.5,114.64,117.42,642200.0],["2021-09-17",117.745,124.79,115.96,124.52,1670900.0],["2021-09-20",118.77,121.36,115.361,116.47,1571500.0],["2021-09-21",117.5,119.779,116.63,117.25,886200.0],["2021-09-22",117.57,120.08,116.64,117.81,658400.0],["2021-09-23",119.26,122.25,116.91,121.25,772100.0],["2021-09-24",119.51,120.24,116.01,116.43,1088200.0],["2021-09-27",116.17,117.84,113.32,117.26,770700.0],["2021-09-28",115.57,115.78,111.87,112.15,1269800.0],["2021-09-29",112.54,113.95,109.629,110.2,1137800.0],["2021-09-30",111.36,114.226,110.45,111.93,727700.0],["2021-10-01",111.75,112.39,108.94,111.29,916800.0],["2021-10-04",110.0,110.01,102.23,102.43,1762400.0],["2021-10-05",102.98,105.6,101.77,102.49,950100.0],["2021-10-06",101.82,103.765,99.1,101.99,1172400.0],["2021-10-07",102.5,105.59,101.655,102.99,934700.0],["2021-10-08",102.79,102.91,96.55,98.63,3449600.0],["2021-10-11",99.05,101.34,98.681,100.65,1785400.0],["2021-10-12",101.25,104.79,100.632,102.59,2015400.0],["2021-10-13",92.796,98.331,92.33,96.77,6424800.0],["2021-10-14",98.35,102.67,96.6,98.7,2900600.0],["2021-10-15",99.23,99.81,96.65,97.0,1851400.0],["2021-10-18",97.34,97.47,95.68,96.21,1277300.0],["2021-10-19",97.47,102.963,97.33,100.26,1921200.0],["2021-10-20",100.5,101.81,98.27,98.37,1190700.0],["2021-10-21",98.75,99.45,96.75,97.06,1650900.0],["2021-10-22",96.95,97.65,94.25,95.56,1325500.0],["2021-10-25",95.53,97.29,94.27,96.7,1082700.0],["2021-10-26",97.3,97.885,95.05,95.06,956200.0],["2021-10-27",95.305,96.25,92.52,92.78,1504400.0],["2021-10-28",92.72,95.41,90.335,94.0,1145900.0],["2021-10-29",93.79,93.98,91.17,91.33,1225400.0],["2021-11-01",91.5,96.19,91.45,95.46,1597700.0],["2021-11-02",95.661,98.58,94.35,95.84,1157600.0],["2021-11-03",95.6,96.98,94.8,96.88,1138100.0],["2021-11-04",95.62,95.88,90.14,93.0,2117100.0],["2021-11-05",93.078,93.95,89.55,90.24,1548100.0],["2021-11-08",90.82,94.9,90.8,94.14,1267200.0],["2021-11-09",94.116,95.0,90.75,91.27,1143500.0],["2021-11-10",90.7,91.83,86.66,87.58,1877800.0],["2021-11-11",88.66,89.7,87.31,87.92,976100.0],["2021-11-12",88.07,89.29,87.02,88.93,1059800.0],["2021-11-15",89.03,89.68,84.31,85.08,1824600.0],["2021-11-16",84.98,87.2,84.51,86.58,965800.0],["2021-11-17",86.31,86.92,84.61,86.08,861600.0],["2021-11-18",86.48,87.76,82.7,82.97,1404200.0],["2021-11-19",83.01,83.98,81.92,82.44,1059100.0],["2021-11-22",82.42,82.42,80.055,80.59,1470600.0],["2021-11-23",80.07,80.46,77.42,80.08,1917100.0],["2021-11-24",79.49,81.51,77.47,80.92,2397000.0],["2021-11-26",79.57,82.0,78.46,78.79,1176100.0],["2021-11-29",79.58,80.75,76.71,77.98,1400200.0],["2021-11-30",77.38,80.5,76.81,79.9,1473700.0],["2021-12-01",80.47,81.54,75.122,75.28,1448100.0],["2021-12-02",75.0,77.36,73.19,76.85,1316600.0],["2021-12-03",76.85,76.85,68.161,70.09,2892800.0],["2021-12-06",70.275,71.18,67.15,71.12,2465500.0],["2021-12-07",72.261,79.89,72.03,78.39,2570900.0],["2021-12-08",78.39,81.206,75.69,79.41,1231300.0],["2021-12-09",79.5,79.54,75.31,75.46,1182200.0],["2021-12-10",76.06,78.56,73.02,73.63,995300.0],["2021-12-13",73.56,73.93,70.39,73.0,1570700.0],["2021-12-14",70.77,76.49,70.22,74.59,1904500.0],["2021-12-15",74.47,79.88,72.05,78.87,1893800.0],["2021-12-16",79.69,80.63,75.65,76.46,1863400.0],["2021-12-17",75.825,83.19,74.94,82.73,2555600.0],["2021-12-20",79.605,81.75,76.5,81.05,1836700.0],["2021-12-21",81.51,81.81,78.94,79.92,1387400.0],["2021-12-22",79.08,82.69,78.41,81.56,1197500.0],["2021-12-23",81.5,83.59,79.0,82.15,949500.0],["2021-12-27",81.19,81.68,76.37,76.96,1582300.0],["2021-12-28",76.81,80.24,76.06,76.77,1183400.0],["2021-12-29",76.5,78.2,75.946,76.77,1095300.0],["2021-12-30",76.47,81.08,76.35,78.85,2649000.0],["2021-12-31",78.46,80.83,75.66,75.78,1177300.0],["2022-01-03",76.57,79.4,74.11,79.24,1032600.0],["2022-01-04",78.99,79.2,71.4,73.25,2133900.0],["2022-01-05",72.75,73.91,68.97,69.01,1790300.0],["2022-01-06",68.4,70.3,65.89,67.18,2161900.0],["2022-01-07",67.52,71.42,66.79,67.66,1234900.0],["2022-01-10",67.0,69.21,64.76,69.09,2106100.0],["2022-01-11",69.35,73.0,68.51,72.71,1347400.0],["2022-01-12",73.44,74.49,69.51,69.86,1367900.0],["2022-01-13",69.74,70.275,66.22,66.4,1610700.0],["2022-01-14",65.32,68.67,65.03,67.77,1525600.0],["2022-01-18",66.51,68.724,64.6,65.05,1472100.0],["2022-01-19",65.91,68.07,63.86,64.19,1847000.0],["2022-01-20",65.03,68.85,64.01,64.36,1351800.0],["2022-01-21",63.72,66.42,62.21,62.61,2216700.0],["2022-01-24",59.545,61.72,55.35,60.26,3541300.0],["2022-01-25",58.79,63.7,57.59,62.54,2288600.0],["2022-01-26",64.7,67.1,61.63,61.84,1796400.0],["2022-01-27",63.73,63.97,58.55,58.76,1687700.0],["2022-01-28",58.63,61.4,56.38,59.0,2738200.0],["2022-01-31",60.29,64.86,60.19,63.75,2317800.0],["2022-02-01",65.18,66.54,61.96,65.53,1600500.0],["2022-02-02",67.0,67.39,61.66,62.12,1817600.0],["2022-02-03",60.02,62.6,59.85,60.4,1161500.0],["2022-02-04",60.53,62.72,58.91,61.89,1187300.0],["2022-02-07",61.89,65.9,61.69,62.36,1239300.0],["2022-02-08",61.81,62.89,60.03,61.04,1234700.0],["2022-02-09",62.05,65.89,62.05,65.04,1239500.0],["2022-02-10",63.5,66.5,61.3,61.9,1420300.0],["2022-02-11",62.6,63.88,58.98,59.4,1387000.0],["2022-02-14",59.51,61.046,58.31,58.61,2152900.0],["2022-02-15",60.0,61.36,58.85,60.97,1678400.0],["2022-02-16",59.64,62.3,59.6,61.97,1578400.0],["2022-02-17",60.86,62.31,58.406,58.61,1310500.0],["2022-02-18",58.61,60.028,57.39,58.29,1182900.0],["2022-02-22",57.09,58.94,55.17,55.66,1633300.0],["2022-02-23",56.57,57.0,53.04,53.25,1337000.0],["2022-02-24",50.86,57.68,50.542,57.16,1878600.0],["2022-02-25",57.51,59.94,55.705,59.73,1605500.0],["2022-02-28",59.57,62.62,58.9,61.37,1447100.0],["2022-03-01",60.41,61.615,56.81,57.44,2258500.0],["2022-03-02",57.57,59.47,55.47,58.78,1100700.0],["2022-03-03",58.78,58.98,53.61,54.19,1440800.0],["2022-03-04",53.73,55.75,52.43,53.19,972000.0],["2022-03-07",54.15,56.84,53.7,55.2,2226300.0],["2022-03-08",54.27,62.62,53.78,60.35,2582800.0],["2022-03-09",60.84,63.19,60.84,62.42,1554100.0],["2022-03-10",60.72,62.98,59.58,62.43,1003800.0],["2022-03-11",62.99,64.81,61.33,61.42,1176300.0],["2022-03-14",60.66,63.38,57.57,58.06,1404400.0],["2022-03-15",58.04,60.77,57.78,60.04,1228700.0],["2022-03-16",61.44,65.65,60.77,65.54,2093300.0],["2022-03-17",64.87,68.39,63.83,67.46,1762000.0],["2022-03-18",66.81,70.94,66.62,67.89,6620400.0],["2022-03-21",68.015,68.015,64.38,65.66,1105600.0],["2022-03-22",65.93,68.26,64.71,67.5,899500.0],["2022-03-23",67.05,67.05,63.52,63.57,1082300.0],["2022-03-24",64.14,64.55,61.56,64.4,998300.0],["2022-03-25",64.43,64.54,61.55,62.14,898000.0],["2022-03-28",62.2,64.0,60.56,62.83,998100.0],["2022-03-29",64.31,67.26,63.66,65.95,1646000.0],["2022-03-30",65.95,67.866,63.72,64.08,1097100.0],["2022-03-31",64.6,65.0,62.52,62.77,721600.0],["2022-04-01",63.55,68.75,63.3,66.15,1564300.0],["2022-04-04",66.81,70.18,66.81,69.51,1269400.0],["2022-04-05",69.5,70.4,67.07,67.48,1188000.0],["2022-04-06",65.32,67.15,63.858,66.12,1105400.0],["2022-04-07",65.45,66.93,62.43,63.94,1045500.0],["2022-04-08",64.06,64.4,61.01,61.62,775300.0],["2022-04-11",60.52,62.025,59.135,61.45,1104200.0],["2022-04-12",62.5,66.07,62.48,64.55,1280000.0],["2022-04-13",64.1,66.55,63.47,65.84,957400.0],["2022-04-14",65.37,65.47,61.59,62.19,1052400.0],["2022-04-18",61.51,61.85,58.43,58.74,1025400.0],["2022-04-19",58.57,60.6,57.866,58.96,1009200.0],["2022-04-20",59.55,59.55,56.8,57.58,868000.0],["2022-04-21",58.51,60.42,55.08,55.53,1195800.0],["2022-04-22",55.43,57.04,54.78,55.68,796700.0],["2022-04-25",55.34,57.49,55.014,57.27,1134400.0],["2022-04-26",56.48,57.566,52.79,52.8,1138400.0],["2022-04-27",52.54,53.9,51.1,51.96,926500.0],["2022-04-28",52.03,53.21,48.38,51.62,1872900.0],["2022-04-29",51.63,53.9,49.53,49.62,974500.0],["2022-05-02",49.58,52.04,48.4,51.98,1300100.0],["2022-05-03",52.39,54.15,51.38,52.62,878800.0],["2022-05-04",52.54,56.46,50.51,55.62,1505800.0],["2022-05-05",54.17,54.85,50.28,51.34,1267700.0],["2022-05-06",50.73,50.99,46.58,48.01,1746100.0],["2022-05-09",46.2,47.3,43.05,43.23,2208100.0],["2022-05-10",44.48,49.02,43.55,47.31,2325400.0],["2022-05-11",45.43,48.55,42.99,43.67,2535900.0],["2022-05-12",42.6,48.7,42.511,46.54,2279700.0],["2022-05-13",48.19,52.8,48.19,52.23,1569300.0],["2022-05-16",52.27,53.14,50.48,51.54,1276500.0],["2022-05-17",52.68,54.87,51.69,54.36,1379300.0],["2022-05-18",53.01,56.27,52.85,54.76,1291700.0],["2022-05-19",54.64,57.945,53.62,56.49,1318200.0],["2022-05-20",56.65,58.08,52.73,56.34,1339800.0],["2022-05-23",55.94,57.25,53.96,54.71,925100.0],["2022-05-24",53.42,53.91,51.46,52.38,1096500.0],["2022-05-25",51.76,54.938,51.55,54.55,1101400.0],["2022-05-26",54.67,56.72,53.89,55.23,987800.0],["2022-05-27",56.01,58.56,54.485,58.34,1112400.0],["2022-05-31",57.69,59.42,56.42,58.05,1460600.0],["2022-06-01",58.07,59.33,56.6,57.87,1206800.0],["2022-06-02",57.53,62.2,56.85,61.0,1552200.0],["2022-06-03",59.7,65.58,59.52,64.21,1999200.0],["2022-06-06",65.7,66.39,63.38,64.22,1219400.0],["2022-06-07",63.15,69.05,63.15,69.04,1392500.0],["2022-06-08",68.87,74.59,68.44,73.83,2577800.0],["2022-06-09",72.84,75.42,71.69,71.7,1305700.0],["2022-06-10",67.83,69.285,63.11,63.76,1887000.0],["2022-06-13",59.26,59.71,53.36,55.27,3761200.0],["2022-06-14",55.74,58.13,53.52,58.11,1531600.0],["2022-06-15",58.9,63.08,58.9,62.66,2082300.0],["2022-06-16",59.99,65.52,59.72,64.64,2406600.0],["2022-06-17",66.45,72.28,66.25,70.0,5962400.0],["2022-06-21",71.01,75.24,59.82,64.67,7447200.0],["2022-06-22",63.01,63.23,56.34,59.94,5836800.0],["2022-06-23",59.16,65.95,57.78,65.15,3407500.0],["2022-06-24",66.57,67.16,61.06,66.96,2952400.0],["2022-06-27",67.06,69.42,63.62,66.9,2494100.0],["2022-06-28",66.48,67.7,62.56,63.28,1556100.0],["2022-06-29",62.76,63.9,60.99,63.0,1714800.0],["2022-06-30",61.92,63.2,60.67,60.77,1376600.0],["2022-07-01",61.11,64.0,60.41,63.79,947600.0],["2022-07-05",63.39,71.64,62.04,70.6,3039600.0],["2022-07-06",70.7,76.99,70.65,72.7,4849800.0],["2022-07-07",72.06,79.27,72.0,78.2,2789200.0],["2022-07-08",76.51,79.15,75.65,76.7,1727300.0],["2022-07-11",76.28,77.35,73.26,73.71,1898900.0],["2022-07-12",74.71,79.78,72.41,79.05,2552600.0],["2022-07-13",75.56,82.68,75.044,80.7,3271000.0],["2022-07-14",80.62,83.5,80.02,81.91,2131100.0],["2022-07-15",81.91,83.39,77.82,83.39,1541800.0],["2022-07-18",84.56,85.86,79.36,79.36,1720600.0],["2022-07-19",80.91,83.95,78.6,83.78,1305500.0],["2022-07-20",83.55,86.95,81.56,82.34,2214400.0],["2022-07-21",82.16,82.34,78.52,79.95,1465000.0],["2022-07-22",80.56,80.695,75.1,75.82,1532900.0],["2022-07-25",75.23,76.88,72.71,76.5,1187600.0],["2022-07-26",76.27,79.855,75.147,77.12,1237500.0],["2022-07-27",77.76,79.21,75.13,78.93,845500.0],["2022-07-28",79.26,80.91,74.32,75.9,1202000.0],["2022-07-29",75.0,75.74,73.03,75.0,1013900.0],["2022-08-01",74.0,76.755,72.9,74.01,958100.0],["2022-08-02",73.38,77.26,73.29,76.34,935000.0],["2022-08-03",77.92,83.05,77.72,78.58,1566500.0],["2022-08-04",79.51,80.5,76.02,78.91,1459800.0],["2022-08-05",76.44,81.9,75.14,81.4,1643500.0],["2022-08-08",81.0,84.1,80.16,81.39,1535900.0],["2022-08-09",78.55,78.57,74.57,75.13,1579900.0],["2022-08-10",77.75,79.27,75.14,78.87,1104400.0],["2022-08-11",80.0,83.79,77.271,77.46,1451900.0],["2022-08-12",77.5,80.11,76.39,78.66,902600.0],["2022-08-15",78.59,80.6,77.06,80.14,855700.0],["2022-08-16",80.11,80.46,75.35,75.85,1082000.0],["2022-08-17",73.93,74.88,71.01,71.74,1421100.0],["2022-08-18",71.84,72.62,69.77,72.15,850500.0],["2022-08-19",71.65,71.77,68.21,68.6,1446300.0],["2022-08-22",67.0,68.91,66.11,66.35,1132900.0],["2022-08-23",66.87,69.08,65.17,68.7,1203900.0],["2022-08-24",68.69,72.16,67.1,71.97,885200.0],["2022-08-25",73.18,73.78,70.72,72.44,1179400.0],["2022-08-26",71.89,72.57,67.047,67.37,1141400.0],["2022-08-29",66.03,67.74,65.23,65.77,995100.0],["2022-08-30",66.63,67.15,64.16,65.17,899500.0],["2022-08-31",66.7,66.98,64.17,65.09,805200.0],["2022-09-01",64.02,65.8,62.76,65.6,1112400.0],["2022-09-02",66.43,66.645,63.51,63.74,983500.0],["2022-09-06",63.56,63.78,62.1,62.76,762600.0],["2022-09-07",63.02,65.52,62.835,65.01,901600.0],["2022-09-08",64.07,66.94,63.77,66.27,783000.0],["2022-09-09",66.92,67.63,66.19,66.96,798700.0],["2022-09-12",67.0,70.44,66.49,69.82,1515600.0],["2022-09-13",66.51,68.45,65.4,67.55,1347900.0],["2022-09-14",68.18,72.31,67.13,72.19,1215400.0],["2022-09-15",71.16,75.178,71.01,75.01,1680900.0],["2022-09-16",73.02,73.62,69.245,70.53,2177100.0],["2022-09-19",69.26,69.96,65.82,68.82,1069200.0],["2022-09-20",68.05,71.26,68.0,70.13,769900.0],["2022-09-21",70.66,70.82,66.65,66.65,1005400.0],["2022-09-22",66.15,66.15,64.01,64.9,936600.0],["2022-09-23",63.88,64.59,61.78,63.16,1089000.0],["2022-09-26",63.09,64.435,61.04,61.1,808500.0],["2022-09-27",62.94,66.56,62.41,63.63,1667500.0],["2022-09-28",64.16,67.43,63.72,66.94,1271200.0],["2022-09-29",66.42,66.85,62.84,64.49,1347800.0],["2022-09-30",64.52,68.06,64.5,65.35,1276300.0],["2022-10-03",66.02,66.31,61.745,63.1,1156000.0],["2022-10-04",64.4,66.205,64.39,65.67,1364500.0],["2022-10-05",64.44,65.0,61.42,64.63,1554100.0],["2022-10-06",64.44,66.13,63.38,65.26,712100.0],["2022-10-07",63.88,64.19,61.26,61.65,775300.0],["2022-10-10",61.4,61.49,59.25,60.82,753400.0],["2022-10-11",58.9,61.15,57.1,58.51,1424100.0],["2022-10-12",58.35,59.46,57.31,58.51,606100.0],["2022-10-13",56.01,58.99,55.38,58.06,1005900.0],["2022-10-14",58.79,59.53,53.98,54.07,1125700.0],["2022-10-17",54.75,56.655,54.384,56.33,918700.0],["2022-10-18",58.11,59.5,55.42,56.9,828200.0],["2022-10-19",56.2,56.46,53.559,54.07,898600.0],["2022-10-20",53.69,54.68,51.0,51.29,1191200.0],["2022-10-21",51.52,51.95,50.2,50.84,1384100.0],["2022-10-24",50.85,50.85,48.49,50.4,962200.0],["2022-10-25",50.95,52.945,50.95,52.45,1012200.0],["2022-10-26",52.18,57.89,52.15,55.2,1092400.0],["2022-10-27",55.61,55.685,52.32,52.36,965600.0],["2022-10-28",52.18,54.375,51.5,54.29,935200.0],["2022-10-31",53.95,54.63,51.83,52.34,934200.0],["2022-11-01",53.81,54.15,51.95,52.02,683700.0],["2022-11-02",51.99,56.7,51.84,54.68,1532100.0],["2022-11-03",54.39,54.46,53.2,53.24,940800.0],["2022-11-04",54.3,54.45,49.71,51.18,1135100.0],["2022-11-07",50.63,51.25,48.495,49.7,1100000.0],["2022-11-08",49.5,52.54,49.19,50.73,825200.0],["2022-11-09",50.26,51.04,48.77,48.93,870900.0],["2022-11-10",52.35,55.0,51.31,54.69,1390700.0],["2022-11-11",54.14,62.225,54.14,60.35,2402900.0],["2022-11-14",60.0,62.22,59.144,59.78,1183900.0],["2022-11-15",63.52,64.22,60.32,61.01,1249500.0],["2022-11-16",60.88,61.13,57.968,58.76,1057100.0],["2022-11-17",56.93,58.23,56.145,57.64,780400.0],["2022-11-18",58.71,62.12,57.255,57.74,992700.0],["2022-11-21",57.58,58.33,54.367,55.54,799000.0],["2022-11-22",55.38,55.52,53.915,55.46,602500.0],["2022-11-23",55.55,56.8,54.84,55.03,632500.0],["2022-11-25",54.46,55.03,53.34,54.99,323000.0],["2022-11-28",54.97,55.6,53.02,53.34,692100.0],["2022-11-29",53.64,54.35,52.52,52.88,646800.0],["2022-11-30",53.5,54.89,51.46,54.79,1144100.0],["2022-12-01",54.18,55.34,53.366,54.34,668200.0],["2022-12-02",53.33,54.68,52.63,54.5,742100.0],["2022-12-05",54.07,54.39,51.19,52.11,1045300.0],["2022-12-06",52.12,52.18,50.08,50.78,731300.0],["2022-12-07",50.49,51.54,49.8,50.61,1252300.0],["2022-12-08",50.78,51.26,49.13,50.5,730800.0],["2022-12-09",50.23,50.74,48.99,48.99,1131700.0],["2022-12-12",49.23,51.26,47.13,51.06,1582100.0],["2022-12-13",53.405,54.16,48.47,50.7,1816200.0],["2022-12-14",50.7,52.22,49.53,50.19,985000.0],["2022-12-15",49.07,50.38,47.34,47.5,948200.0],["2022-12-16",47.28,47.28,44.84,46.41,2114200.0],["2022-12-19",46.5,46.5,43.61,44.06,1178300.0],["2022-12-20",43.75,44.77,43.582,44.31,955300.0],["2022-12-21",44.39,45.69,43.88,45.42,1090600.0],["2022-12-22",44.94,46.15,44.72,46.08,1093100.0],["2022-12-23",46.15,46.88,43.93,44.09,987700.0],["2022-12-27",43.7,43.89,40.79,41.01,1289500.0],["2022-12-28",40.99,41.87,39.05,39.19,1297700.0],["2022-12-29",39.75,41.23,39.34,40.33,1361300.0],["2022-12-30",39.82,40.68,38.94,40.65,1147200.0],["2023-01-03",41.19,41.645,39.879,41.0,1364900.0],["2023-01-04",41.52,45.01,41.2,45.0,1258900.0],["2023-01-05",45.97,47.86,45.03,47.45,1416000.0],["2023-01-06",47.56,48.47,46.298,47.21,1475500.0],["2023-01-09",47.94,48.73,46.56,46.68,1006700.0],["2023-01-10",46.69,48.26,46.69,48.24,700000.0],["2023-01-11",48.59,49.39,47.16,48.35,936800.0],["2023-01-12",48.42,49.7,45.77,49.66,914000.0],["2023-01-13",48.98,50.89,48.95,49.94,1397600.0],["2023-01-17",49.93,52.33,48.82,51.77,1057700.0],["2023-01-18",52.13,54.18,50.18,50.55,1316800.0],["2023-01-19",49.63,49.7,46.91,47.67,1004800.0],["2023-01-20",48.14,50.04,47.5,49.61,899100.0],["2023-01-23",49.68,51.395,49.135,51.32,790300.0],["2023-01-24",50.95,52.31,50.64,51.96,797100.0],["2023-01-25",50.7,51.2,49.295,50.75,1010500.0],["2023-01-26",51.5,52.0,49.411,50.47,906000.0],["2023-01-27",50.16,53.19,50.0,52.78,879900.0],["2023-01-30",52.1,52.37,49.86,49.96,1180600.0],["2023-01-31",50.1,51.9,50.1,51.02,725400.0],["2023-02-01",51.57,53.04,50.34,52.33,1076100.0],["2023-02-02",54.25,58.5,52.76,56.12,2088700.0],["2023-02-03",54.12,56.11,53.38,55.27,1166700.0],["2023-02-06",55.15,56.52,54.42,55.51,871200.0],["2023-02-07",56.05,57.22,53.5,55.665,1320700.0],["2023-02-08",55.67,56.16,53.27,53.39,801500.0],["2023-02-09",54.0,54.41,50.715,51.08,1027400.0],["2023-02-10",50.39,50.51,49.17,49.78,1232000.0],["2023-02-13",49.83,51.71,48.83,51.51,894300.0],["2023-02-14",50.84,52.48,49.635,50.87,986100.0],["2023-02-15",50.69,52.26,49.81,52.17,688000.0],["2023-02-16",50.95,52.07,49.71,50.54,1051900.0],["2023-02-17",49.99,50.92,48.23,50.89,1138800.0],["2023-02-21",49.46,49.6,46.52,46.63,1445500.0],["2023-02-22",47.8,53.5,47.33,50.38,2728400.0],["2023-02-23",51.64,51.658,47.78,50.04,1312500.0],["2023-02-24",48.92,49.42,47.3,48.02,1229100.0],["2023-02-27",49.19,49.52,47.15,49.16,1093400.0],["2023-02-28",49.09,50.115,48.75,49.32,1168400.0],["2023-03-01",49.21,49.48,47.6,47.72,797800.0],["2023-03-02",47.48,49.44,46.85,49.19,817500.0],["2023-03-03",49.81,51.19,48.68,50.84,883900.0],["2023-03-06",51.42,51.559,49.06,49.33,748800.0],["2023-03-07",48.87,49.1,47.664,47.84,762300.0],["2023-03-08",47.65,48.5,47.1,47.93,669500.0],["2023-03-09",47.83,48.34,45.72,45.79,784500.0],["2023-03-10",45.47,45.73,42.01,43.22,1762500.0],["2023-03-13",42.75,46.36,42.57,45.72,1363400.0],["2023-03-14",46.66,47.346,44.61,45.15,1015900.0],["2023-03-15",44.63,45.459,43.89,44.92,866900.0],["2023-03-16",44.87,46.15,43.75,45.39,755800.0],["2023-03-17",45.63,45.95,44.25,45.74,957900.0],["2023-03-20",45.54,46.05,44.08,44.46,832400.0],["2023-03-21",44.32,45.3,43.41,45.06,1055700.0],["2023-03-22",45.17,45.66,43.54,43.54,973300.0],["2023-03-23",44.34,45.04,42.41,43.14,920500.0],["2023-03-24",42.83,43.86,42.0,43.43,889900.0],["2023-03-27",45.51,46.12,43.93,44.35,1393700.0],["2023-03-28",44.12,44.743,43.365,43.85,702400.0],["2023-03-29",44.36,45.5,43.53,45.18,913500.0],["2023-03-30",45.56,45.7,44.01,44.16,822200.0],["2023-03-31",44.42,45.69,44.07,45.23,1178400.0],["2023-04-03",45.29,46.28,44.57,45.28,931600.0],["2023-04-04",45.33,45.42,43.1,43.71,945000.0],["2023-04-05",43.68,45.0,43.14,44.8,1189600.0],["2023-04-06",44.88,45.71,44.025,45.4,886800.0],["2023-04-10",44.99,45.21,44.5,45.09,746800.0],["2023-04-11",45.13,45.94,45.11,45.41,739900.0],["2023-04-12",46.5,47.14,43.4,43.47,1400000.0],["2023-04-13",44.24,50.78,44.0,50.56,4384800.0],["2023-04-14",50.56,51.47,49.585,50.31,2282200.0],["2023-04-17",50.82,55.36,50.5,54.29,2601400.0],["2023-04-18",54.79,54.9,51.795,51.92,1388900.0],["2023-04-19",51.58,54.44,50.95,53.48,1198300.0],["2023-04-20",52.53,52.98,49.67,49.89,1478000.0],["2023-04-21",49.89,52.39,49.61,52.01,1194400.0],["2023-04-24",52.21,52.26,50.0,51.08,900200.0],["2023-04-25",50.97,51.7,49.05,49.43,886700.0],["2023-04-26",49.6,50.0,48.55,48.65,1085500.0],["2023-04-27",48.85,50.65,48.1,49.11,939700.0],["2023-04-28",48.96,49.96,47.81,48.94,603900.0],["2023-05-01",48.65,50.13,48.4,49.08,716800.0],["2023-05-02",49.07,49.32,47.84,48.05,750900.0],["2023-05-03",48.17,50.0,47.6,49.19,1088000.0],["2023-05-04",48.69,53.85,48.64,53.12,1666800.0],["2023-05-05",54.12,57.89,53.885,55.79,1872700.0],["2023-05-08",55.94,56.2,54.03,55.96,998000.0],["2023-05-09",56.47,64.25,55.72,63.42,3428600.0],["2023-05-10",64.48,71.2,63.64,67.77,4342300.0],["2023-05-11",68.0,68.81,65.12,66.01,2010100.0],["2023-05-12",66.34,67.08,63.52,63.9,1898400.0],["2023-05-15",64.12,68.96,63.85,65.95,1666600.0],["2023-05-16",65.0,65.0,61.102,61.7,1746400.0],["2023-05-17",62.07,64.7,60.68,64.41,1177000.0],["2023-05-18",64.23,64.97,62.38,63.45,1051000.0],["2023-05-19",63.85,65.25,61.58,62.13,1002500.0],["2023-05-22",62.86,66.4,62.22,65.8,1208400.0],["2023-05-23",65.72,72.0,65.57,67.2,2014000.0],["2023-05-24",66.35,66.75,64.3,65.88,1187000.0],["2023-05-25",66.26,66.499,62.16,63.85,997400.0],["2023-05-26",63.78,65.5,62.9,64.66,1015800.0],["2023-05-30",65.0,66.97,62.75,64.63,990900.0],["2023-05-31",65.15,67.26,63.02,64.04,1324400.0],["2023-06-01",64.06,65.6,62.835,64.52,1260500.0],["2023-06-02",65.37,65.92,63.38,65.0,987600.0],["2023-06-05",65.22,65.5,62.95,63.04,1070000.0],["2023-06-06",63.04,65.688,61.66,64.58,1514400.0],["2023-06-07",64.53,65.28,60.33,62.78,1460600.0],["2023-06-08",62.5,63.7,61.01,62.59,1040500.0],["2023-06-09",67.91,68.26,60.68,61.24,2739500.0],["2023-06-12",61.8,63.209,59.43,59.9,1902700.0],["2023-06-13",60.0,61.6,59.2,60.79,1485300.0],["2023-06-14",61.31,61.428,58.45,58.96,1543700.0],["2023-06-15",58.6,59.47,58.1,58.94,963100.0],["2023-06-16",59.4,59.81,57.61,57.75,2055400.0],["2023-06-20",57.61,57.8,56.07,56.89,1093500.0],["2023-06-21",56.41,57.47,55.01,56.97,1159800.0],["2023-06-22",56.88,57.32,56.005,56.94,723400.0],["2023-06-23",56.0,56.69,55.24,56.03,1153700.0],["2023-06-26",56.01,56.94,55.31,56.23,949400.0],["2023-06-27",56.71,56.71,55.23,55.82,1011900.0],["2023-06-28",55.83,57.782,55.29,57.16,854000.0],["2023-06-29",57.1,57.47,56.04,57.02,830700.0],["2023-06-30",57.72,58.0,55.83,56.14,1099300.0],["2023-07-03",56.17,57.08,56.17,56.25,550400.0],["2023-07-05",56.21,57.14,55.91,56.78,645200.0],["2023-07-06",56.07,56.49,53.2,54.02,1243000.0],["2023-07-07",54.02,55.08,53.848,54.37,687400.0],["2023-07-10",54.41,58.38,53.93,57.66,1288500.0],["2023-07-11",58.135,58.135,56.82,57.62,784600.0],["2023-07-12",58.53,59.11,56.99,57.48,812500.0],["2023-07-13",57.75,59.67,57.15,59.0,1030900.0],["2023-07-14",59.29,59.57,56.5,56.91,1006900.0],["2023-07-17",56.79,59.165,56.56,58.22,779600.0],["2023-07-18",58.75,58.91,57.01,57.75,614800.0],["2023-07-19",58.39,59.4,57.7,58.12,1539600.0],["2023-07-20",57.2,57.75,56.11,56.54,915400.0],["2023-07-21",57.05,57.705,56.11,56.73,1027500.0],["2023-07-24",56.73,57.27,55.446,55.52,775800.0],["2023-07-25",55.73,56.38,55.25,55.44,1025300.0],["2023-07-26",55.33,57.99,55.2,57.28,1174100.0],["2023-07-27",58.12,58.2,55.16,55.44,1100000.0],["2023-07-28",55.99,57.5,55.99,56.89,705200.0],["2023-07-31",57.02,58.02,56.74,57.33,594800.0],["2023-08-01",56.95,56.95,55.58,56.41,756800.0],["2023-08-02",55.2,55.42,52.88,53.01,1473300.0],["2023-08-03",52.47,52.808,51.24,51.35,1146100.0],["2023-08-04",51.61,52.24,50.7,50.96,934700.0],["2023-08-07",50.75,50.99,48.25,48.34,1748800.0],["2023-08-08",49.27,54.61,48.95,53.05,2390300.0],["2023-08-09",53.28,53.48,50.538,50.95,1131300.0],["2023-08-10",51.42,51.63,49.53,50.07,1099400.0],["2023-08-11",49.95,50.62,49.34,49.65,704200.0],["2023-08-14",49.15,49.37,47.2,48.42,1224100.0],["2023-08-15",48.03,49.19,47.83,48.68,955300.0],["2023-08-16",48.5,48.68,47.0,47.2,1084300.0],["2023-08-17",47.21,48.72,46.05,47.09,1618200.0],["2023-08-18",46.66,49.18,46.55,48.14,1207800.0],["2023-08-21",48.05,48.22,47.21,47.93,768200.0],["2023-08-22",48.36,49.25,47.84,48.97,957900.0],["2023-08-23",49.065,50.71,49.065,50.5,1029400.0],["2023-08-24",50.59,50.68,49.178,49.65,728900.0],["2023-08-25",49.82,50.9,49.11,49.69,957500.0],["2023-08-28",50.08,50.5,49.031,49.96,528200.0],["2023-08-29",49.93,51.386,49.51,50.57,637600.0],["2023-08-30",50.56,50.65,49.74,50.52,562800.0],["2023-08-31",50.68,50.99,49.73,50.01,616600.0],["2023-09-01",50.66,51.68,50.44,50.53,729300.0],["2023-09-05",50.3,51.26,49.93,50.26,623500.0],["2023-09-06",50.3,51.36,50.03,51.09,550500.0],["2023-09-07",48.99,50.29,47.58,49.34,1309800.0],["2023-09-08",49.39,50.045,48.68,49.94,559400.0],["2023-09-11",50.06,51.51,49.93,51.07,717500.0],["2023-09-12",51.27,51.604,50.25,50.37,510700.0],["2023-09-13",50.2,51.127,49.29,49.36,565600.0],["2023-09-14",49.7,51.53,49.11,51.28,1004200.0],["2023-09-15",51.39,51.92,50.52,50.58,1428400.0],["2023-09-18",50.33,50.58,47.46,47.64,1304000.0],["2023-09-19",47.75,48.345,47.25,47.42,740400.0],["2023-09-20",47.43,48.18,46.51,46.56,717200.0],["2023-09-21",45.932,46.61,45.18,46.06,1056300.0],["2023-09-22",46.606,46.95,45.47,45.49,659800.0],["2023-09-25",45.18,46.12,44.528,45.86,801100.0],["2023-09-26",45.78,47.087,45.62,46.11,706400.0],["2023-09-27",46.86,47.79,46.68,47.13,839400.0],["2023-09-28",47.1,47.1,44.9,45.74,819800.0],["2023-09-29",46.54,46.97,45.22,45.39,845600.0],["2023-10-02",45.25,45.35,42.35,42.41,1888700.0],["2023-10-03",42.19,43.32,41.46,42.94,1497200.0],["2023-10-04",42.95,43.0,40.715,41.62,1534100.0],["2023-10-05",41.39,43.26,41.196,43.0,1028800.0],["2023-10-06",43.0,43.62,42.36,43.06,1010100.0],["2023-10-09",42.43,42.53,41.32,42.51,930800.0],["2023-10-10",42.63,44.34,42.25,43.84,806200.0],["2023-10-11",44.26,45.55,43.67,44.73,962700.0],["2023-10-12",44.82,44.82,42.655,43.03,901000.0],["2023-10-13",43.01,44.5,42.63,44.31,1001000.0],["2023-10-16",44.31,45.05,43.61,44.81,711000.0],["2023-10-17",43.39,44.44,42.51,43.66,1235500.0],["2023-10-18",43.43,43.43,40.2,40.43,1434700.0],["2023-10-19",40.46,41.02,39.69,39.78,1285300.0],["2023-10-20",39.5,39.65,38.24,38.62,1501900.0],["2023-10-23",38.31,40.555,37.55,40.1,1765400.0],["2023-10-24",40.75,42.71,40.75,41.51,1651900.0],["2023-10-25",41.0,41.295,38.905,39.18,1229500.0],["2023-10-26",39.18,40.42,38.4,39.11,1919400.0],["2023-10-27",42.5,43.115,38.287,38.74,3692100.0],["2023-10-30",38.96,40.0,38.158,38.93,1883500.0],["2023-10-31",38.93,38.93,38.93,38.93,71600.0],["2023-11-01",43.45,44.16,39.76,43.75,4750100.0],["2023-11-02",45.3,48.82,44.045,46.18,3067400.0],["2023-11-03",47.76,52.355,47.5,50.99,3071200.0],["2023-11-06",53.2,53.943,51.25,51.58,2819000.0],["2023-11-07",52.44,58.81,51.8,58.58,3867100.0],["2023-11-08",58.32,58.32,54.24,54.72,3057500.0],["2023-11-09",55.09,55.93,50.77,51.26,2470600.0],["2023-11-10",51.42,53.61,49.54,53.16,2255300.0],["2023-11-13",52.03,52.42,48.55,52.01,2855200.0],["2023-11-14",55.38,56.785,53.6,55.3,1993000.0],["2023-11-15",55.68,57.1,54.27,56.23,1808400.0],["2023-11-16",58.06,60.41,55.76,59.22,3379600.0],["2023-11-17",61.18,68.935,60.8,67.89,6521200.0],["2023-11-20",69.57,76.19,68.1,72.18,8009600.0],["2023-11-21",71.44,71.7,67.18,67.57,3992900.0],["2023-11-22",68.69,71.18,68.0,70.49,2573400.0],["2023-11-24",70.49,73.4,69.65,69.97,1887000.0],["2023-11-27",69.75,71.85,67.82,71.61,2162700.0],["2023-11-28",71.17,71.74,69.44,70.66,1861200.0],["2023-11-29",71.38,73.55,68.93,69.09,2215100.0],["2023-11-30",70.49,71.18,66.51,66.73,2515800.0],["2023-12-01",66.22,68.7,63.39,68.65,3675400.0],["2023-12-04",69.1,72.97,68.55,71.51,2815400.0],["2023-12-05",70.65,72.69,68.3,70.6,1863900.0],["2023-12-06",71.45,74.422,70.06,71.14,2461500.0],["2023-12-07",70.74,71.0,69.09,70.21,2145000.0],["2023-12-08",71.07,76.97,61.55,64.54,17230200.0],["2023-12-11",62.95,63.0,56.08,60.28,8818300.0],["2023-12-12",60.51,60.7,57.58,58.12,3655900.0],["2023-12-13",57.7,61.49,55.213,61.43,4654700.0],["2023-12-14",62.84,63.9,59.86,62.94,3475500.0],["2023-12-15",63.47,64.28,61.55,62.08,2637500.0],["2023-12-18",62.54,63.58,61.27,61.4,1646200.0],["2023-12-19",61.59,67.47,61.59,66.83,3917700.0],["2023-12-20",66.43,66.43,60.74,60.81,3763400.0],["2023-12-21",61.65,62.68,59.29,60.6,2542300.0],["2023-12-22",61.01,64.78,60.75,63.67,2843800.0],["2023-12-26",64.83,65.89,64.03,65.33,1724200.0],["2023-12-27",66.4,67.16,63.8,64.96,1609400.0],["2023-12-28",65.45,65.76,63.41,64.3,1801200.0],["2023-12-29",64.16,64.6,62.58,62.6,1875500.0],["2024-01-02",61.84,68.48,61.5,66.06,3632700.0],["2024-01-03",64.58,65.269,62.15,62.56,1992600.0],["2024-01-04",62.42,63.421,61.83,61.94,1489800.0],["2024-01-05",60.91,61.41,59.35,60.67,2045600.0],["2024-01-08",60.55,62.8,58.29,62.69,2072300.0],["2024-01-09",61.55,63.709,60.75,62.63,1587300.0],["2024-01-10",62.57,63.34,60.61,63.34,1967100.0],["2024-01-11",62.07,65.86,61.96,64.84,3638600.0],["2024-01-12",65.15,67.085,63.6,64.25,2097800.0],["2024-01-16",63.21,63.58,62.02,63.43,1751200.0],["2024-01-17",62.25,63.095,60.25,60.86,2276300.0],["2024-01-18",61.1,61.23,59.7,60.98,1402800.0],["2024-01-19",61.0,61.99,60.135,61.99,2106700.0],["2024-01-22",62.52,65.8,62.21,65.26,2383900.0],["2024-01-23",66.23,66.67,64.3,66.19,1631600.0],["2024-01-24",66.98,67.33,62.87,63.01,1960100.0],["2024-01-25",62.87,64.18,62.45,62.87,1465500.0],["2024-01-26",63.41,64.38,60.81,61.01,1616600.0],["2024-01-29",61.08,65.96,60.02,65.78,2239600.0],["2024-01-30",65.08,65.67,63.9,64.48,1200000.0],["2024-01-31",63.99,66.24,62.75,62.95,1359100.0],["2024-02-01",63.49,65.8,62.2,64.67,1449300.0],["2024-02-02",62.9,65.13,62.08,64.75,1487600.0],["2024-02-05",64.0,64.82,62.46,64.51,941100.0],["2024-02-06",64.41,66.91,63.58,66.88,1690800.0],["2024-02-07",67.0,67.21,65.6,65.72,1304800.0],["2024-02-08",65.6,69.33,64.16,68.83,1976200.0],["2024-02-09",69.73,72.49,69.356,70.01,2534600.0],["2024-02-12",70.03,76.48,69.8,76.44,2961800.0],["2024-02-13",72.39,75.18,71.89,72.78,3198500.0],["2024-02-14",74.55,79.95,73.339,79.04,4136000.0],["2024-02-15",79.75,90.18,79.28,84.48,6010000.0],["2024-02-16",83.73,84.89,81.92,82.22,2203400.0],["2024-02-20",80.24,82.0,77.8,78.73,2174400.0],["2024-02-21",82.49,83.5,77.11,82.41,3124200.0],["2024-02-22",82.0,91.1,81.83,86.19,4286700.0],["2024-02-23",85.93,87.69,82.35,83.99,2048500.0],["2024-02-26",83.49,86.85,83.25,86.06,2217000.0],["2024-02-27",87.11,89.61,84.66,89.12,2594300.0],["2024-02-28",88.24,90.62,87.32,87.68,2131600.0],["2024-02-29",89.39,89.88,83.04,84.22,2522500.0],["2024-03-01",84.36,87.079,83.331,83.75,1424400.0],["2024-03-04",83.98,84.17,80.5,81.74,1604800.0],["2024-03-05",80.17,82.87,78.9,80.99,1386700.0],["2024-03-06",81.58,81.98,79.5,80.83,1090400.0],["2024-03-07",81.0,83.499,79.32,79.37,1202500.0],["2024-03-08",79.54,81.73,77.101,78.92,1614600.0],["2024-03-11",78.48,79.329,76.12,76.82,1417700.0],["2024-03-12",76.2,76.2,73.66,75.3,1410200.0],["2024-03-13",74.61,76.86,74.0,74.78,1228300.0],["2024-03-14",73.53,74.17,71.125,72.01,1731200.0],["2024-03-15",71.78,73.5,71.4,72.95,1940100.0],["2024-03-18",73.57,73.73,71.242,71.47,1221700.0],["2024-03-19",71.09,72.66,70.36,71.96,1294600.0],["2024-03-20",71.51,74.202,70.7,72.94,1283200.0],["2024-03-21",73.78,75.91,73.18,74.5,1485900.0],["2024-03-22",74.5,74.59,71.55,71.61,1024400.0],["2024-03-25",71.55,72.035,70.685,71.08,909500.0],["2024-03-26",71.29,73.09,70.89,70.97,836000.0],["2024-03-27",71.49,71.54,68.88,70.16,1340700.0],["2024-03-28",69.98,70.12,67.52,68.16,1603400.0],["2024-04-01",68.145,68.389,66.5,68.18,1078000.0],["2024-04-02",66.0,66.39,64.26,65.03,1499400.0],["2024-04-03",64.73,65.457,63.6,64.6,996100.0],["2024-04-04",64.83,67.246,64.671,65.06,1221000.0],["2024-04-05",64.4,64.454,62.33,62.9,1681500.0],["2024-04-08",63.21,64.215,62.511,64.09,1123500.0],["2024-04-09",64.0,65.24,63.07,65.19,1004300.0],["2024-04-10",62.1,62.93,60.31,61.74,1981200.0],["2024-04-11",62.69,63.08,61.32,62.91,1040400.0],["2024-04-12",62.23,62.35,60.25,60.67,1079100.0],["2024-04-15",60.74,60.95,58.47,58.72,1468400.0],["2024-04-16",58.04,58.738,57.14,57.96,1176500.0],["2024-04-17",58.34,58.468,55.52,55.56,1399600.0],["2024-04-18",55.86,58.03,55.25,56.16,1745400.0],["2024-04-19",56.16,57.5,54.275,55.05,1766200.0],["2024-04-22",55.4,56.93,54.37,55.66,1044300.0],["2024-04-23",55.93,58.675,55.56,56.41,1190600.0],["2024-04-24",56.79,57.78,55.5,55.65,920400.0],["2024-04-25",53.98,54.15,52.75,53.73,1248700.0],["2024-04-26",54.21,54.935,52.814,53.91,1353500.0],["2024-04-29",54.09,55.62,54.0,54.83,1472200.0],["2024-04-30",53.9,54.435,52.73,52.99,1120100.0],["2024-05-01",53.16,55.97,52.74,53.81,1342900.0],["2024-05-02",54.48,55.34,53.985,55.07,1004800.0],["2024-05-03",56.7,58.45,55.57,55.89,1426900.0],["2024-05-06",56.35,57.424,55.816,57.06,1453200.0],["2024-05-07",57.0,57.1,55.27,55.53,1377200.0],["2024-05-08",54.0,54.5,52.62,53.29,1552900.0],["2024-05-09",52.11,54.18,51.58,53.55,1701200.0],["2024-05-10",54.09,54.89,51.02,51.17,1633800.0],["2024-05-13",51.98,57.96,51.95,55.65,2495600.0],["2024-05-14",56.84,59.177,55.4,55.71,1785100.0],["2024-05-15",57.93,58.75,56.39,56.96,1485600.0],["2024-05-16",57.01,58.17,55.34,55.67,1037800.0],["2024-05-17",55.98,56.37,54.64,56.22,1083000.0],["2024-05-20",56.08,56.29,55.25,55.47,932000.0],["2024-05-21",55.0,55.77,54.3,54.76,1118000.0],["2024-05-22",54.69,58.645,54.27,56.8,1238800.0],["2024-05-23",56.8,56.8,54.32,55.73,1361600.0],["2024-05-24",55.9,56.29,55.03,55.24,623800.0],["2024-05-28",55.86,56.5,54.18,54.84,852200.0],["2024-05-29",53.66,54.31,52.52,53.85,1121000.0],["2024-05-30",54.26,54.87,53.461,54.06,761300.0],["2024-05-31",54.26,54.735,53.38,53.74,1119200.0],["2024-06-03",54.82,58.22,54.52,57.15,1457700.0],["2024-06-04",56.86,59.62,56.539,58.275,1294200.0],["2024-06-05",58.5,60.0,56.6,59.72,1150600.0],["2024-06-06",59.6,60.259,58.62,59.96,965700.0],["2024-06-07",58.98,60.076,57.765,57.87,1137800.0],["2024-06-10",57.0,60.08,56.8,59.99,1101600.0],["2024-06-11",59.57,63.42,58.28,62.31,1965400.0],["2024-06-12",64.2,67.87,63.61,64.83,2682500.0],["2024-06-13",66.0,67.88,64.901,65.26,1769800.0],["2024-06-14",64.78,65.387,63.49,63.56,1078400.0],["2024-06-17",62.85,62.89,61.14,61.785,1236400.0],["2024-06-18",62.03,62.168,60.41,60.57,903400.0],["2024-06-20",60.05,60.19,58.05,59.6,1262600.0],["2024-06-21",59.34,60.46,55.08,56.24,4015700.0],["2024-06-24",56.27,58.31,56.11,57.94,1097100.0],["2024-06-25",57.71,57.97,55.68,55.95,868600.0],["2024-06-26",55.47,56.8,55.01,56.63,1048900.0],["2024-06-27",56.66,57.98,55.31,55.38,1237000.0],["2024-06-28",55.53,55.692,53.33,54.01,1313500.0],["2024-07-01",54.02,55.67,53.311,53.95,1292700.0],["2024-07-02",53.98,53.98,52.52,53.115,1059000.0],["2024-07-03",53.6,54.74,53.14,53.9,679500.0],["2024-07-05",53.69,53.69,52.31,53.1,1078300.0],["2024-07-08",53.66,54.829,53.17,53.23,1051400.0],["2024-07-09",53.25,55.15,52.83,55.03,903400.0],["2024-07-10",55.52,55.94,54.09,55.56,911000.0],["2024-07-11",57.38,60.2,56.57,56.81,1976400.0],["2024-07-12",57.38,58.84,56.635,57.9,1388800.0],["2024-07-15",57.95,58.46,56.5,57.46,1018400.0],["2024-07-16",57.72,63.68,57.42,62.75,3079400.0],["2024-07-17",61.14,63.39,60.26,60.48,1588400.0],["2024-07-18",60.84,61.47,55.82,56.21,1957700.0],["2024-07-19",56.08,56.21,54.01,54.56,1391700.0],["2024-07-22",55.2,56.39,54.06,56.24,1209600.0],["2024-07-23",56.08,58.49,55.93,57.19,962200.0],["2024-07-24",56.19,57.2,55.26,55.39,1051400.0],["2024-07-25",55.38,58.76,55.31,57.57,1086000.0],["2024-07-26",58.49,59.77,57.35,57.92,866900.0],["2024-07-29",57.95,59.07,56.5,58.5,800200.0],["2024-07-30",57.92,58.04,55.83,56.41,1288300.0],["2024-07-31",56.73,59.5,56.02,57.29,1030900.0],["2024-08-01",57.39,57.68,54.62,54.85,1363700.0],["2024-08-02",53.0,53.15,49.73,51.11,2557300.0],["2024-08-05",44.95,50.18,44.803,49.66,2535200.0],["2024-08-06",50.21,51.11,48.0,49.33,1578700.0],["2024-08-07",50.46,50.46,46.9,47.27,1599800.0],["2024-08-08",47.55,48.46,46.65,47.86,1230600.0],["2024-08-09",48.26,49.19,46.57,47.01,998700.0],["2024-08-12",47.04,47.646,46.052,46.91,985100.0],["2024-08-13",47.1,48.5,46.57,48.22,940000.0],["2024-08-14",48.5,48.5,45.61,46.41,1789000.0],["2024-08-15",47.77,48.94,47.23,48.85,1391200.0],["2024-08-16",48.35,48.68,47.33,47.85,1062400.0],["2024-08-19",47.85,49.88,47.4,49.83,949600.0],["2024-08-20",49.75,50.727,48.92,49.07,959400.0],["2024-08-21",49.38,50.22,49.0,49.99,1110500.0],["2024-08-22",50.05,50.1,47.34,47.5,1118100.0],["2024-08-23",47.99,49.24,47.17,48.69,851700.0],["2024-08-26",49.15,49.62,48.31,49.17,706200.0],["2024-08-27",48.6,48.79,47.57,48.24,772100.0],["2024-08-28",48.0,48.435,46.86,47.48,706900.0],["2024-08-29",47.8,48.71,47.45,47.55,677000.0],["2024-08-30",47.72,48.182,46.995,47.72,775700.0],["2024-09-03",47.37,48.27,45.19,45.52,1119700.0],["2024-09-04",45.39,46.14,44.71,45.03,822700.0],["2024-09-05",45.17,45.73,44.04,45.25,924600.0],["2024-09-06",45.25,45.6,43.42,44.62,1143900.0],["2024-09-09",44.71,45.57,44.38,44.87,761500.0],["2024-09-10",45.0,45.805,44.14,45.59,713400.0],["2024-09-11",45.23,45.5,44.21,45.44,700800.0],["2024-09-12",45.36,46.36,44.43,45.89,733200.0],["2024-09-13",46.5,48.99,46.45,48.94,1386000.0],["2024-09-16",48.97,49.09,47.045,47.74,978600.0],["2024-09-17",48.26,50.61,48.07,49.87,1908400.0],["2024-09-18",50.0,51.99,49.18,49.59,1686300.0],["2024-09-19",51.3,51.39,49.4,49.49,1036900.0],["2024-09-20",49.4,49.4,47.826,48.18,1775400.0],["2024-09-23",48.54,48.56,46.73,46.74,955300.0],["2024-09-24",46.96,47.4,46.45,46.79,809400.0],["2024-09-25",46.72,47.36,45.87,45.92,971000.0],["2024-09-26",46.93,47.3,45.83,46.49,855100.0],["2024-09-27",47.04,47.63,46.7,47.32,869900.0],["2024-09-30",46.94,47.69,46.44,46.98,926800.0],["2024-10-01",47.0,47.005,45.015,45.58,1258800.0],["2024-10-02",45.25,45.99,44.83,45.71,927200.0],["2024-10-03",45.24,45.573,44.625,44.9,1204400.0],["2024-10-04",45.53,45.8,44.61,45.37,1133700.0],["2024-10-07",45.43,45.68,44.88,45.49,823300.0],["2024-10-08",45.08,45.39,44.6,45.2,1039000.0],["2024-10-09",45.0,45.76,44.44,45.4,668800.0],["2024-10-10",45.01,45.695,44.5,45.39,576100.0],["2024-10-11",45.28,47.5,45.03,46.85,1108400.0],["2024-10-14",46.74,47.88,46.1,47.825,1046200.0],["2024-10-15",47.86,48.54,47.195,48.05,868000.0],["2024-10-16",48.32,49.25,47.9,49.0,1004600.0],["2024-10-17",48.91,49.28,48.25,48.29,1151300.0],["2024-10-18",48.55,49.24,48.4,48.92,782400.0],["2024-10-21",48.59,48.94,48.2,48.51,788700.0],["2024-10-22",48.26,48.42,47.819,48.04,834000.0],["2024-10-23",47.95,47.96,45.44,46.0,1827400.0],["2024-10-24",46.19,47.98,45.92,47.95,1104900.0],["2024-10-25",47.96,48.88,47.255,47.36,1109400.0],["2024-10-28",47.99,50.5,47.75,49.71,1706500.0],["2024-10-29",49.53,49.75,48.44,48.94,1185000.0],["2024-10-30",48.51,49.872,47.6,47.93,1165900.0],["2024-10-31",47.76,47.99,46.295,46.39,1279400.0],["2024-11-01",46.96,50.85,46.91,50.76,2263400.0],["2024-11-04",50.44,51.9,49.215,50.59,1601800.0],["2024-11-05",49.345,50.42,47.04,50.36,2171900.0],["2024-11-06",51.8,51.88,49.39,50.72,2277400.0],["2024-11-07",51.4,53.26,51.145,51.88,1598500.0],["2024-11-08",51.21,52.52,50.6,51.62,1306200.0],["2024-11-11",53.13,59.069,53.0,54.86,3659200.0],["2024-11-12",53.8,53.99,50.527,50.73,2175400.0],["2024-11-13",50.9,52.43,49.405,49.79,1862700.0],["2024-11-14",49.855,50.1,46.84,46.85,1958000.0],["2024-11-15",47.61,48.44,46.3,47.25,3133100.0],["2024-11-18",47.83,48.28,46.71,47.3,2039100.0],["2024-11-19",46.97,47.53,46.56,46.97,1527100.0],["2024-11-20",47.14,47.91,46.61,47.26,1948000.0],["2024-11-21",47.21,47.21,45.51,46.29,2094600.0],["2024-11-22",46.37,48.0,45.85,47.88,1504300.0],["2024-11-25",49.21,51.728,48.89,50.4,2224500.0],["2024-11-26",50.0,50.63,48.49,49.31,1189500.0],["2024-11-27",49.7,50.97,49.59,50.84,1013900.0],["2024-11-29",51.0,51.67,50.25,51.17,757700.0],["2024-12-02",51.12,55.5,50.97,55.15,3655300.0],["2024-12-03",54.2,54.55,51.2,51.24,1957900.0],["2024-12-04",51.39,52.31,50.54,51.14,1464000.0],["2024-12-05",51.24,51.28,49.003,49.51,1446100.0],["2024-12-06",49.79,52.39,49.75,52.33,1649400.0],["2024-12-09",53.0,53.971,49.83,49.84,2056300.0],["2024-12-10",49.95,50.5,48.32,48.68,1701000.0],["2024-12-11",49.0,49.377,47.353,47.78,1508100.0],["2024-12-12",47.41,47.68,45.39,45.4,1977200.0],["2024-12-13",45.01,45.34,42.86,43.78,3191500.0],["2024-12-16",43.95,45.16,43.74,44.24,1560000.0],["2024-12-17",44.115,44.92,43.4,44.63,1354200.0],["2024-12-18",44.84,44.99,40.61,41.06,2377900.0],["2024-12-19",41.68,41.76,39.8,40.385,2374700.0],["2024-12-20",40.25,41.02,39.41,40.72,3348400.0],["2024-12-23",40.82,40.835,39.766,40.48,1516800.0],["2024-12-24",40.48,41.015,39.8,40.94,759900.0],["2024-12-26",40.21,41.34,40.0,41.07,1147000.0],["2024-12-27",40.76,41.14,39.85,40.02,1665900.0],["2024-12-30",39.55,39.67,38.2,38.65,2189200.0],["2024-12-31",39.0,39.69,38.75,39.36,1661900.0],["2025-01-02",39.81,41.44,39.34,41.43,1659600.0],["2025-01-03",41.5,42.09,40.7,41.02,1443800.0],["2025-01-06",41.25,44.28,41.21,42.43,2430300.0],["2025-01-07",42.92,44.124,41.657,41.92,1525600.0],["2025-01-08",41.56,41.732,40.55,41.29,982400.0],["2025-01-10",40.04,40.37,38.51,39.69,2408500.0],["2025-01-13",39.06,39.2,36.52,38.85,2748400.0],["2025-01-14",39.62,40.2,38.21,38.36,1489200.0],["2025-01-15",39.88,40.99,38.89,39.04,1753800.0],["2025-01-16",39.76,40.68,39.44,40.3,1613600.0],["2025-01-17",41.0,41.55,40.45,40.53,1387300.0],["2025-01-21",41.44,42.44,40.9,41.51,1813900.0],["2025-01-22",41.65,45.77,41.19,44.2,5393800.0],["2025-01-23",43.61,44.49,42.43,44.23,2493100.0],["2025-01-24",44.58,45.1,43.0,43.42,2275500.0],["2025-01-27",41.94,42.86,41.14,41.85,1715300.0],["2025-01-28",41.93,42.39,40.94,41.81,1425200.0],["2025-01-29",41.85,42.937,40.789,41.21,1311700.0],["2025-01-30",41.59,42.89,41.28,42.04,1630300.0],["2025-01-31",42.15,43.0,41.42,41.59,2029900.0],["2025-02-03",40.19,41.1,39.21,40.0,2234900.0],["2025-02-04",40.0,41.11,39.75,40.49,1507100.0],["2025-02-05",40.79,42.6,40.53,42.22,1838900.0],["2025-02-06",42.71,42.88,40.54,40.61,1595800.0],["2025-02-07",41.0,41.74,39.35,39.71,2173200.0],["2025-02-10",40.0,40.04,39.18,39.41,1420200.0],["2025-02-11",39.01,39.72,38.28,39.62,2027700.0],["2025-02-12",40.67,44.2,40.5,43.3,4246400.0],["2025-02-13",43.7,44.14,42.2,43.49,2049500.0],["2025-02-14",46.21,52.6,46.04,49.72,7745300.0],["2025-02-18",52.245,55.3,51.02,52.22,6027200.0],["2025-02-19",52.4,55.88,52.23,53.02,4767700.0],["2025-02-20",52.58,52.77,49.22,50.43,2974100.0],["2025-02-21",51.23,51.47,47.34,47.91,2675100.0],["2025-02-24",46.69,47.66,45.1,46.57,2203500.0],["2025-02-25",46.23,46.67,44.02,44.51,2157000.0],["2025-02-26",44.88,46.0,43.97,44.4,1236600.0],["2025-02-27",44.57,46.78,43.51,43.62,1483000.0],["2025-02-28",42.62,44.51,42.0,43.92,1662300.0],["2025-03-03",45.16,45.2,42.1,42.29,1725300.0],["2025-03-04",40.725,44.32,40.52,43.45,2114700.0],["2025-03-05",43.5,44.35,42.346,43.84,1189400.0],["2025-03-06",42.57,43.74,41.53,43.31,1275800.0],["2025-03-07",42.88,45.79,42.48,45.53,1885800.0],["2025-03-10",44.67,46.07,42.78,43.34,2929700.0],["2025-03-11",42.93,43.34,40.82,42.37,1979900.0],["2025-03-12",42.64,43.94,42.42,43.49,1400800.0],["2025-03-13",43.2,44.39,41.63,41.99,1193800.0],["2025-03-14",42.55,43.48,41.94,42.12,1425900.0],["2025-03-17",41.94,43.32,41.455,42.82,1132400.0],["2025-03-18",42.67,42.67,40.4,40.97,1933700.0],["2025-03-19",41.2,42.75,40.698,41.94,1244300.0],["2025-03-20",41.225,42.5,41.03,41.17,1116500.0],["2025-03-21",40.71,41.68,40.41,41.22,1540000.0],["2025-03-24",42.0,42.72,41.88,42.62,1344200.0],["2025-03-25",42.5,42.5,40.78,40.89,1641400.0],["2025-03-26",40.8,40.88,39.14,39.18,2350600.0],["2025-03-27",39.0,39.28,37.85,38.04,1727200.0],["2025-03-28",37.99,38.2,36.93,36.99,1602300.0],["2025-03-31",35.75,35.75,32.96,34.03,3970900.0],["2025-04-01",33.99,34.93,33.01,33.14,2179200.0],["2025-04-02",32.655,34.86,32.508,34.19,1758800.0],["2025-04-03",32.51,33.691,32.19,32.66,2115800.0],["2025-04-04",31.948,32.99,30.96,32.65,3079100.0],["2025-04-07",30.875,34.216,30.04,32.38,3726000.0],["2025-04-08",34.645,35.38,30.866,31.27,3338400.0],["2025-04-09",30.56,35.06,30.521,34.89,4525000.0],["2025-04-10",34.01,34.77,32.901,34.26,2687700.0],["2025-04-11",34.44,39.3,34.44,39.3,3648900.0],["2025-04-14",40.0,40.129,37.62,38.81,2626100.0],["2025-04-15",38.42,39.89,38.273,38.95,2211500.0],["2025-04-16",38.43,38.5,36.74,37.78,1647300.0],["2025-04-17",37.23,38.215,37.23,37.77,1027700.0],["2025-04-21",37.06,39.27,36.66,37.82,1653100.0],["2025-04-22",38.49,39.85,38.34,39.23,1832700.0],["2025-04-23",40.11,40.73,38.54,38.54,1902900.0],["2025-04-24",38.73,39.35,38.25,39.11,1796200.0],["2025-04-25",38.73,39.05,37.934,38.27,1320600.0],["2025-04-28",38.37,39.4,37.46,37.88,1320600.0],["2025-04-29",37.88,38.29,37.24,37.4,1259000.0],["2025-04-30",36.78,38.88,36.06,38.67,2084000.0],["2025-05-01",38.67,38.7,37.28,37.73,1938800.0],["2025-05-02",38.18,39.38,38.0,38.25,1650800.0],["2025-05-05",37.88,38.49,37.33,37.62,1318000.0],["2025-05-06",36.92,36.97,33.03,33.16,3904900.0],["2025-05-07",34.51,34.64,33.5,34.25,3105200.0],["2025-05-08",34.88,36.86,34.12,36.14,2487400.0],["2025-05-09",36.39,37.34,35.545,35.62,1741200.0],["2025-05-12",36.54,38.02,36.26,37.59,1961000.0],["2025-05-13",37.74,37.9,36.29,37.22,2029200.0],["2025-05-14",37.21,38.64,35.38,35.6,2119400.0],["2025-05-15",35.32,36.36,34.87,36.31,1413700.0],["2025-05-16",37.3,38.98,36.71,38.77,2943900.0],["2025-05-19",38.19,39.0,37.7,38.68,1487000.0],["2025-05-20",38.81,40.27,37.74,39.25,1973300.0],["2025-05-21",38.8,39.41,36.88,36.99,2002700.0],["2025-05-22",37.0,37.89,36.8,37.53,1341200.0],["2025-05-23",36.47,37.2,36.36,36.86,1261100.0],["2025-05-27",37.74,38.1,37.021,37.57,2055200.0],["2025-05-28",37.71,38.125,37.165,37.225,1633000.0],["2025-05-29",37.4,37.41,35.38,36.78,2722000.0],["2025-05-30",36.825,36.95,35.48,36.29,2079300.0],["2025-06-02",36.74,38.34,36.55,36.95,2381500.0],["2025-06-03",37.47,38.15,36.075,38.04,1838500.0],["2025-06-04",38.1,38.88,37.95,38.05,1446500.0],["2025-06-05",38.16,39.98,37.02,38.57,2594000.0],["2025-06-06",39.59,42.36,39.585,41.86,4726300.0],["2025-06-09",43.33,43.73,41.051,42.09,3289600.0],["2025-06-10",42.87,45.139,42.765,42.94,3531100.0],["2025-06-11",43.75,43.75,41.49,41.52,2055900.0],["2025-06-12",40.7,41.5,39.81,41.28,1632700.0],["2025-06-13",40.275,41.74,40.0,41.36,2019700.0],["2025-06-16",42.19,42.35,40.76,41.58,1687300.0],["2025-06-17",43.41,45.6,42.8,43.19,3881500.0],["2025-06-18",43.13,47.04,42.17,44.43,5699700.0],["2025-06-20",44.84,45.14,43.5,44.25,3055900.0],["2025-06-23",43.71,45.789,43.23,45.55,2234200.0],["2025-06-24",46.47,47.76,46.02,46.78,2457000.0],["2025-06-25",47.47,48.48,46.85,47.66,2123500.0],["2025-06-26",47.33,47.55,45.6,46.7,2681900.0],["2025-06-27",46.72,47.67,46.2,47.49,15085000.0],["2025-06-30",47.86,51.52,47.165,48.64,5290300.0],["2025-07-01",48.39,49.92,46.6,48.51,3448200.0],["2025-07-02",48.13,52.285,48.12,51.67,3365500.0],["2025-07-03",52.36,53.08,51.15,52.17,1839200.0],["2025-07-07",51.765,52.877,50.26,51.19,2181400.0],["2025-07-08",51.32,55.21,51.15,54.82,3777400.0],["2025-07-09",55.9,60.13,55.79,60.08,5356000.0],["2025-07-10",62.0,62.0,57.9,59.0,4583900.0],["2025-07-11",58.88,59.48,55.88,56.8,2890500.0],["2025-07-14",55.84,56.67,54.93,56.42,2462900.0],["2025-07-15",56.35,56.87,52.33,52.73,3116800.0],["2025-07-16",53.44,55.33,53.4,55.14,3318200.0],["2025-07-17",55.85,56.2,54.8,55.09,2201100.0],["2025-07-18",59.22,66.49,59.0,65.13,10165900.0],["2025-07-21",66.53,71.13,64.89,65.33,7125900.0],["2025-07-22",64.682,66.77,61.134,65.93,4205600.0],["2025-07-23",67.91,69.58,66.31,68.14,3790600.0],["2025-07-24",68.55,69.57,65.345,66.06,2925200.0],["2025-07-25",65.975,67.37,64.41,64.76,2915000.0],["2025-07-28",64.975,65.72,63.36,63.75,1688100.0],["2025-07-29",62.81,62.88,58.68,59.02,4206300.0],["2025-07-30",60.59,61.385,56.49,57.68,3274000.0],["2025-07-31",56.221,58.5,56.0,56.26,3267200.0],["2025-08-01",54.3,56.78,53.7,56.09,2992300.0],["2025-08-04",56.3,59.891,55.826,59.59,3401100.0],["2025-08-05",54.3,57.63,52.5,55.59,4543300.0],["2025-08-06",55.59,57.25,53.4,56.34,2431600.0],["2025-08-07",56.35,56.799,54.75,55.96,1907000.0],["2025-08-08",56.23,56.37,54.39,55.0,1623400.0],["2025-08-11",55.98,57.499,55.09,55.41,2014300.0],["2025-08-12",55.83,57.47,55.447,56.6,2176200.0],["2025-08-13",57.0,60.825,57.0,57.33,6935900.0],["2025-08-14",58.57,60.64,57.22,58.82,4974400.0],["2025-08-15",59.77,61.44,58.91,59.73,3063500.0],["2025-08-18",59.345,59.46,57.49,57.59,2219000.0],["2025-08-19",57.3,57.39,53.54,54.16,3100400.0],["2025-08-20",53.08,54.37,51.8,53.07,2006500.0],["2025-08-21",52.69,53.045,52.07,52.82,1176600.0],["2025-08-22",52.81,55.08,52.605,54.32,1726500.0],["2025-08-25",54.275,55.13,53.68,54.13,1487300.0],["2025-08-26",54.485,55.27,54.08,54.88,1278500.0],["2025-08-27",55.04,55.3,53.25,53.53,1477500.0],["2025-08-28",53.6,53.94,52.73,53.05,1449500.0],["2025-08-29",53.0,53.07,51.36,51.83,1589400.0],["2025-09-02",50.99,53.4,50.83,52.66,1494800.0],["2025-09-03",52.6,55.148,52.31,52.98,1640200.0],["2025-09-04",52.82,52.988,51.655,52.74,2061900.0],["2025-09-05",52.55,54.94,52.154,54.86,2736500.0],["2025-09-08",55.0,55.59,54.0,54.1,1500100.0],["2025-09-09",54.01,54.32,52.0,53.69,1850700.0],["2025-09-10",53.67,53.93,51.63,51.81,1160100.0],["2025-09-11",51.94,56.0,51.85,55.89,2204900.0],["2025-09-12",56.1,56.49,55.1,56.26,2000700.0],["2025-09-15",57.25,58.6,55.68,57.84,2326500.0],["2025-09-16",57.92,62.08,56.53,61.19,4625300.0],["2025-09-17",61.25,61.754,57.8,59.07,2768300.0],["2025-09-18",60.72,63.1,60.55,62.94,2792500.0],["2025-09-19",63.18,64.178,62.27,62.32,5234700.0],["2025-09-22",62.35,64.19,60.5,62.1,2385800.0],["2025-09-23",61.63,63.63,60.31,60.76,2355800.0],["2025-09-24",61.13,63.498,60.303,61.05,2166000.0],["2025-09-25",58.98,61.16,58.4,60.32,1781100.0],["2025-09-26",60.35,61.69,58.49,61.67,1957200.0],["2025-09-29",62.15,64.2,61.56,63.77,2116900.0],["2025-09-30",63.815,66.29,62.62,64.81,2576300.0],["2025-10-01",64.75,66.7,64.66,66.16,1956600.0],["2025-10-02",67.26,72.95,66.57,72.82,4280500.0],["2025-10-03",73.88,73.95,67.71,67.74,3679300.0],["2025-10-06",68.01,71.64,67.38,70.19,2477800.0],["2025-10-07",70.305,71.15,68.26,70.62,1543800.0],["2025-10-08",71.19,78.48,70.77,76.78,5868200.0],["2025-10-09",77.8,78.38,73.55,74.92,2676800.0],["2025-10-10",77.33,78.0,70.3,73.07,3840600.0],["2025-10-13",75.12,75.16,67.902,68.29,3193400.0],["2025-10-14",67.495,71.31,64.8,69.38,2521700.0],["2025-10-15",70.01,73.09,69.8,71.82,2366300.0],["2025-10-16",70.0,71.515,67.82,68.43,2580700.0],["2025-10-17",67.55,69.565,67.0,69.15,2007000.0],["2025-10-20",71.13,74.43,70.801,73.97,2688400.0],["2025-10-21",73.79,75.06,71.0,72.32,1865200.0],["2025-10-22",70.1,70.735,64.8,66.52,3193000.0],["2025-10-23",66.61,67.49,65.45,67.21,1553000.0],["2025-10-24",68.205,68.71,66.85,67.61,1342600.0],["2025-10-27",67.125,67.73,64.103,65.72,3004800.0],["2025-10-28",65.66,65.71,63.59,64.17,1855600.0],["2025-10-29",64.3,65.05,61.71,62.56,1771900.0],["2025-10-30",61.81,62.77,60.91,61.1,1545000.0],["2025-10-31",61.19,65.98,60.533,63.99,3020800.0],["2025-11-03",63.02,64.736,60.53,61.97,1922500.0],["2025-11-04",59.965,60.64,56.0,56.41,3280600.0],["2025-11-05",56.5,57.23,54.91,56.99,2083600.0],["2025-11-06",56.51,58.75,54.57,56.61,2745900.0],["2025-11-07",53.61,55.22,52.42,55.12,2936600.0],["2025-11-10",58.06,58.48,53.83,54.58,2349600.0],["2025-11-11",54.18,56.15,52.82,55.21,2116000.0],["2025-11-12",55.31,55.69,52.05,52.19,2760500.0],["2025-11-13",51.7,51.78,50.27,51.11,2919600.0],["2025-11-14",49.58,54.77,49.11,52.53,4266800.0],["2025-11-17",51.36,55.77,51.22,55.32,4451400.0],["2025-11-18",54.55,54.995,52.07,53.47,2436800.0],["2025-11-19",53.83,53.83,50.56,50.73,1736900.0],["2025-11-20",51.61,53.2,48.24,49.29,2370400.0],["2025-11-21",48.48,51.45,48.02,50.23,2753700.0],["2025-11-24",50.4,51.51,49.314,51.25,2488800.0],["2025-11-25",50.89,53.89,49.96,53.57,2359100.0],["2025-11-26",53.63,53.78,52.3,53.3,2084300.0],["2025-11-28",52.84,54.0,51.5,53.47,1406800.0],["2025-12-01",52.3,53.46,51.0,52.17,2287600.0],["2025-12-02",52.43,53.03,51.2,51.58,1416500.0],["2025-12-03",51.49,56.01,51.16,55.99,1948900.0],["2025-12-04",55.99,59.77,54.93,58.18,3111100.0],["2025-12-05",58.175,58.76,56.01,56.88,1660300.0],["2025-12-08",58.12,58.76,56.679,57.36,1309500.0],["2025-12-09",57.0,58.0,55.65,57.04,2169200.0],["2025-12-10",56.34,58.47,54.41,57.59,1570900.0],["2025-12-11",56.85,59.245,56.61,58.09,1348900.0],["2025-12-12",57.95,58.5,55.52,56.68,1402500.0],["2025-12-15",57.12,58.35,55.65,56.25,1565200.0],["2025-12-16",55.68,57.584,55.29,55.97,1144700.0],["2025-12-17",55.74,58.0,54.6,54.74,1175600.0],["2025-12-18",54.9,57.03,54.77,54.84,1335400.0],["2025-12-19",55.35,56.68,55.0,55.86,3283600.0],["2025-12-22",56.02,59.18,54.5,57.91,2103100.0],["2025-12-23",57.1,57.24,55.81,56.46,1343300.0],["2025-12-24",56.45,56.826,55.21,56.71,653000.0],["2025-12-26",56.48,56.54,53.76,55.08,1410600.0],["2025-12-29",54.585,55.408,53.8,53.97,1279800.0],["2025-12-30",54.06,54.12,52.98,53.19,1363800.0],["2025-12-31",53.13,53.46,52.35,52.44,1383500.0],["2026-01-02",52.72,54.269,52.1,53.77,1373200.0],["2026-01-05",53.82,55.52,53.73,55.15,1937000.0],["2026-01-06",55.13,60.73,54.9,58.19,2863500.0],["2026-01-07",58.72,59.89,57.3,57.99,1900400.0],["2026-01-08",57.745,57.745,56.03,56.4,1511700.0],["2026-01-09",56.96,57.37,53.68,53.84,2100800.0],["2026-01-12",54.0,55.7,53.37,55.3,1951200.0],["2026-01-13",55.69,56.64,54.12,56.18,1541000.0],["2026-01-14",55.985,57.99,55.3,56.89,1770500.0],["2026-01-15",56.92,57.31,54.04,54.21,1507100.0],["2026-01-16",54.15,54.752,53.1,53.51,1409200.0],["2026-01-20",52.02,53.46,51.0,52.61,1808800.0],["2026-01-21",52.14,54.805,51.8,54.73,1570900.0],["2026-01-22",54.53,60.86,54.22,60.81,3428000.0],["2026-01-23",60.7,60.7,55.052,55.52,2393100.0],["2026-01-26",54.77,55.71,53.72,54.65,1352000.0],["2026-01-27",55.5,56.69,53.57,54.26,1357200.0],["2026-01-28",54.3,54.63,53.07,53.69,1218500.0],["2026-01-29",53.03,54.085,52.672,53.35,1567900.0],["2026-01-30",52.12,53.84,49.73,49.96,2243500.0],["2026-02-02",49.5,51.92,49.1,51.31,1714800.0],["2026-02-03",51.23,53.0,50.611,52.0,1386400.0],["2026-02-04",51.89,52.37,48.82,50.17,1856900.0],["2026-02-05",48.855,49.632,45.53,45.88,2627300.0],["2026-02-06",47.22,48.99,46.27,48.74,1669500.0],["2026-02-09",48.52,49.83,47.37,49.7,1409300.0],["2026-02-10",49.36,50.63,48.69,48.83,1312900.0],["2026-02-11",49.3,49.3,46.48,48.32,1337300.0],["2026-02-12",48.659,49.0,47.39,48.93,1532600.0],["2026-02-13",49.74,54.096,49.62,53.07,2465700.0],["2026-02-17",53.0,54.44,51.92,53.17,1688100.0],["2026-02-18",52.88,54.035,52.586,53.52,1233200.0],["2026-02-19",52.01,54.7,52.0,54.64,984200.0],["2026-02-20",54.035,55.05,52.92,53.46,1297500.0],["2026-02-23",52.21,54.83,52.02,53.98,1280700.0],["2026-02-24",54.04,57.3,54.01,56.77,1690100.0],["2026-02-25",57.57,58.5,55.14,55.2,1223100.0],["2026-02-26",54.87,61.76,53.75,61.74,3663300.0],["2026-02-27",59.5,61.49,58.5,60.14,1690600.0],["2026-03-02",58.04,61.0,57.25,60.77,1332800.0],["2026-03-03",58.01,59.37,56.41,58.06,1470500.0],["2026-03-04",58.82,60.6,57.75,60.0,1174000.0],["2026-03-05",58.63,59.821,56.55,57.33,1541100.0],["2026-03-06",55.108,57.043,54.8,56.5,1167900.0],["2026-03-09",55.59,59.06,55.0,58.78,1261700.0],["2026-03-10",53.94,55.395,50.665,52.8,9434600.0],["2026-03-11",52.12,52.12,49.845,49.93,6326400.0],["2026-03-12",49.35,49.5,48.2,48.87,3290000.0],["2026-03-13",49.7,50.07,47.532,48.75,1972800.0],["2026-03-16",49.5,50.09,47.72,48.42,2258100.0],["2026-03-17",48.9,50.19,48.54,50.09,1874100.0],["2026-03-18",49.29,49.5,47.55,47.69,1476100.0],["2026-03-19",46.9,48.2,46.32,46.95,2235900.0],["2026-03-20",46.49,47.66,45.88,46.24,2561300.0],["2026-03-23",46.66,47.92,46.4,46.88,1443300.0],["2026-03-24",46.18,46.96,45.12,46.43,1185300.0],["2026-03-25",47.25,48.305,47.05,47.09,1081200.0],["2026-03-26",46.43,48.8,46.4,47.55,1263100.0],["2026-03-27",47.235,47.83,45.35,45.75,1594400.0],["2026-03-30",45.89,45.96,44.12,44.34,1617600.0],["2026-03-31",44.99,47.6,44.914,47.57,2167700.0],["2026-04-01",47.89,49.95,47.89,48.81,1310100.0],["2026-04-02",47.1,49.95,47.1,49.51,1727900.0],["2026-04-06",49.7,50.77,49.055,49.15,1145500.0],["2026-04-07",49.12,49.76,47.87,49.7,1319500.0],["2026-04-08",52.0,52.61,50.192,51.76,1723500.0],["2026-04-09",51.27,52.27,51.1,51.72,1100100.0],["2026-04-10",51.75,52.22,49.5,51.22,871400.0],["2026-04-13",51.09,55.09,51.05,54.83,1843800.0],["2026-04-14",55.55,57.77,55.35,56.86,2103900.0],["2026-04-15",57.15,59.39,55.76,56.76,1982300.0],["2026-04-16",56.84,57.24,54.57,55.72,1713600.0],["2026-04-17",57.35,59.16,57.05,57.99,1801500.0],["2026-04-20",57.14,58.6,56.87,57.69,1263800.0],["2026-04-21",57.46,58.47,55.39,55.54,2249700.0],["2026-04-22",56.58,57.0,55.11,56.42,1427300.0],["2026-04-23",56.88,57.99,55.085,55.18,1521100.0],["2026-04-24",55.01,55.18,48.77,48.785,3851300.0],["2026-04-27",50.59,54.04,50.26,50.99,2933200.0],["2026-04-28",50.51,52.285,50.12,52.06,1570500.0],["2026-04-29",51.06,52.15,50.48,50.71,1539800.0],["2026-04-30",51.322,52.73,50.7,52.34,1300100.0],["2026-05-01",51.59,52.56,50.59,51.63,1035700.0],["2026-05-04",51.77,54.413,51.77,53.58,1711800.0],["2026-05-05",52.6,53.94,49.38,52.38,3102100.0],["2026-05-06",53.0,55.4,52.65,55.08,2529800.0],["2026-05-07",54.525,55.467,51.705,52.42,1518900.0],["2026-05-08",53.05,55.85,52.55,54.83,1733500.0],["2026-05-11",55.23,56.16,53.84,54.01,1317800.0],["2026-05-12",54.17,54.17,52.02,52.83,973700.0],["2026-05-13",52.83,53.81,52.36,52.75,924900.0],["2026-05-14",52.9,53.49,50.23,50.45,1664400.0],["2026-05-15",49.74,50.45,48.25,48.41,1978700.0],["2026-05-18",48.78,50.08,48.07,48.56,1778800.0],["2026-05-19",48.12,48.33,46.92,47.59,1689100.0],["2026-05-20",47.73,49.06,47.195,48.55,1725000.0],["2026-05-21",47.71,50.05,47.34,49.9,1447200.0],["2026-05-22",49.92,51.11,49.92,50.36,1548300.0],["2026-05-26",50.68,51.87,50.19,51.59,1451800.0],["2026-05-27",51.71,54.525,51.11,53.53,1839500.0],["2026-05-28",53.04,57.24,52.38,56.38,2662700.0],["2026-05-29",56.38,56.394,54.27,56.18,1931800.0],["2026-06-01",55.11,55.26,53.68,54.19,1426100.0],["2026-06-02",53.26,53.59,51.85,52.02,1372800.0],["2026-06-03",51.46,52.28,50.52,52.08,1271700.0],["2026-06-04",52.42,59.0,52.29,56.95,3301000.0],["2026-06-05",55.99,55.99,51.15,51.84,2298200.0],["2026-06-08",52.71,52.9,51.09,51.6,1131300.0],["2026-06-09",52.55,53.09,49.58,51.48,1461800.0],["2026-06-10",51.44,52.445,49.41,49.44,1409200.0],["2026-06-11",50.09,51.135,49.02,50.23,1515000.0],["2026-06-12",49.792,51.245,49.71,49.8,1149200.0],["2026-06-15",51.0,53.27,50.76,52.61,1828500.0],["2026-06-16",52.68,53.27,51.28,52.02,1103400.0],["2026-06-17",52.59,55.1,51.64,53.09,2097500.0],["2026-06-18",54.41,55.79,53.02,54.09,1941400.0],["2026-06-22",54.85,56.076,54.08,54.36,1135600.0],["2026-06-23",53.53,56.06,53.133,53.99,1534100.0],["2026-06-24",54.15,55.48,53.35,53.55,1411500.0],["2026-06-25",54.2,56.7,53.55,53.98,2091500.0],["2026-06-26",53.7,56.15,53.31,54.92,3392900.0],["2026-06-29",55.12,57.91,53.74,56.35,1844500.0],["2026-06-30",56.35,56.47,54.45,54.54,1188400.0],["2026-07-01",54.57,57.25,54.56,55.62,965500.0],["2026-07-02",56.18,61.68,56.18,60.08,2931700.0],["2026-07-06",59.38,63.45,58.5,61.89,2050999.879869],["2026-07-07",62.445,62.8,58.58,60.77,1667924.834966],["2026-07-08",58.51,60.3323,57.57,59.2,1226152.789648],["2026-07-09",59.24,60.5,55.88,56.34,1436786.773127],["2026-07-10",56.3,56.65,52.05,53.35,2074868.457663],["2026-07-13",52.39,52.96,50.18,50.63,1957250.488099],["2026-07-14",50.56,51,49.33,50.46,1698877.070392],["2026-07-15",50.51,51.4913,49.88,51.37,1317833.579748],["2026-07-16",50.65,50.775,47.865,48.57,2099332.716781],["2026-07-17",47.47,48.62,47.09,47.78,1617709.198132],["2026-07-20",47.78,48.36,46.99,46.99,1645856.39524],["2026-07-21",46.99,48.62,46.86,48.15,1379061.257012],["2026-07-22",48,48.1,46.72,47.24,2447867.152559],["2026-07-23",47,48.35,46.46,47.53,1712663.747412],["2026-07-24",47.92,48.07,45.9,46.54,1419210.368582],["2026-07-27",47.66,48.28,46.71,46.73,1330925.857329],["2026-07-28",46.6,48,45.89,47.55,2079218.953116],["2026-07-29",47.42,48.15,46.82,47.64,1891861.912598],["2026-07-30",47.7,48.73,47.5,48.44,1375210.609058],["2026-07-31",48.54,49.03,47.3101,47.99,1034966.435279],["2026-08-03",48.04,49.9,47.5001,49.57,1397346.88585],["2026-08-04",50.55,53.2,50.16,53.07,2141562.501591],["2026-08-05",53,53.33,51.81,52.45,1619248.512626],["2026-08-06",52.55,53.11,51.51,51.64,1025096.683063],["2026-08-07",52.58,54.17,52.18,53.52,1281983.628769],["2026-08-10",53.5,54.68,53.1,54.49,585150.403382],["2026-08-11",53.88,54.685,53.12,54.07,1065359.272913],["2026-08-12",54.3,55.02,53.46,53.99,741013.888544],["2026-08-13",54.28,54.7,53.5,53.99,908755.897046],["2026-08-14",53.99,54,52.23,53.55,807634.099758],["2026-08-17",53.08,54.57,52.61,54.28,956944.6915],["2026-08-18",53.2,53.88,51.8,52.97,1313793.36282],["2026-08-19",55,59.915,54.985,59.81,3834844.976047],["2026-08-20",58.73,60.9,56.94,58.12,2895590.494039],["2026-08-21",59.72,62.535,58.89,59.5,2450723.347065]]}