{"t":"ELF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-09-22",24.0,27.4,23.73,26.5,13591500.0],["2016-09-23",25.67,26.05,24.13,25.33,2152500.0],["2016-09-26",25.38,25.76,24.72,25.26,531800.0],["2016-09-27",25.45,25.5,24.57,24.6,976700.0],["2016-09-28",24.95,26.8,24.75,26.54,1071400.0],["2016-09-29",26.24,28.92,25.7,26.85,2143800.0],["2016-09-30",27.91,28.43,26.87,28.12,969000.0],["2016-10-03",28.4,28.68,26.54,26.79,644500.0],["2016-10-04",26.76,26.76,25.85,26.31,469600.0],["2016-10-05",25.78,27.14,25.78,26.51,395800.0],["2016-10-06",26.11,26.507,26.0,26.4,212000.0],["2016-10-07",26.58,26.99,26.0,26.67,164300.0],["2016-10-10",26.64,26.92,26.01,26.3,193400.0],["2016-10-11",26.68,26.68,25.05,25.57,360200.0],["2016-10-12",25.84,26.65,25.17,26.63,290000.0],["2016-10-13",26.57,27.99,26.3,27.05,536000.0],["2016-10-14",27.51,27.83,26.81,26.94,269900.0],["2016-10-17",26.92,27.83,26.551,27.48,412400.0],["2016-10-18",27.98,27.98,26.24,26.88,170100.0],["2016-10-19",26.8,27.2,26.35,27.03,73600.0],["2016-10-20",26.81,27.09,26.35,26.6,100200.0],["2016-10-21",26.32,27.07,26.251,26.81,102200.0],["2016-10-24",26.97,27.57,26.51,26.79,233600.0],["2016-10-25",26.94,27.579,26.6,27.16,158900.0],["2016-10-26",27.35,27.53,26.58,26.66,194500.0],["2016-10-27",26.69,27.72,26.25,26.86,186500.0],["2016-10-28",27.08,27.36,26.4,26.42,138400.0],["2016-10-31",26.61,26.8,25.83,25.86,312800.0],["2016-11-01",25.72,26.55,25.25,25.54,191100.0],["2016-11-02",25.33,25.88,25.33,25.85,71300.0],["2016-11-03",26.02,26.119,25.05,25.71,69700.0],["2016-11-04",25.69,26.52,25.556,26.28,131600.0],["2016-11-07",26.57,26.77,25.632,26.31,194200.0],["2016-11-08",26.34,26.88,26.23,26.57,189100.0],["2016-11-09",26.24,26.675,25.33,25.71,287300.0],["2016-11-10",25.93,26.48,25.0,25.92,219600.0],["2016-11-11",27.23,28.471,25.5,27.0,403400.0],["2016-11-14",27.27,30.5,27.16,29.37,525900.0],["2016-11-15",29.99,31.1,28.92,29.0,491400.0],["2016-11-16",29.3,29.59,28.59,29.45,149500.0],["2016-11-17",29.49,29.78,29.0,29.36,178800.0],["2016-11-18",29.35,29.765,28.9,29.39,90000.0],["2016-11-21",29.62,31.0,29.494,30.32,283300.0],["2016-11-22",30.51,30.85,28.73,30.02,305500.0],["2016-11-23",30.04,31.84,29.8,31.35,248100.0],["2016-11-25",31.9,31.95,30.39,30.86,183200.0],["2016-11-28",31.24,31.26,30.1,31.1,199100.0],["2016-11-29",31.3,32.54,30.93,31.74,368900.0],["2016-11-30",31.8,32.12,31.2,31.47,376700.0],["2016-12-01",31.67,32.45,29.4,30.15,451200.0],["2016-12-02",30.26,30.69,28.97,29.6,390400.0],["2016-12-05",29.79,30.9,29.3,30.82,239100.0],["2016-12-06",30.55,31.291,30.5,30.9,175300.0],["2016-12-07",30.85,31.57,30.353,30.88,157700.0],["2016-12-08",30.76,31.31,30.02,30.4,142700.0],["2016-12-09",30.4,31.53,30.08,30.92,166300.0],["2016-12-12",30.79,31.51,30.6,30.69,200800.0],["2016-12-13",30.72,31.29,30.2,30.24,180500.0],["2016-12-14",30.06,30.433,29.05,29.16,190200.0],["2016-12-15",28.97,29.68,28.11,28.75,192800.0],["2016-12-16",29.03,29.98,28.81,29.37,1698300.0],["2016-12-19",29.55,29.8,29.03,29.38,236600.0],["2016-12-20",29.17,29.92,29.15,29.53,232400.0],["2016-12-21",29.52,29.685,29.215,29.6,126200.0],["2016-12-22",29.21,29.74,29.21,29.51,144600.0],["2016-12-23",29.46,29.74,29.27,29.51,163800.0],["2016-12-27",29.45,29.7,29.1,29.36,96600.0],["2016-12-28",29.36,29.6,28.505,29.29,570600.0],["2016-12-29",29.2,29.869,28.71,29.04,161700.0],["2016-12-30",29.18,29.4,28.67,28.94,117400.0],["2017-01-03",28.84,29.66,28.76,28.94,171200.0],["2017-01-04",29.24,29.77,28.85,28.99,285600.0],["2017-01-05",28.98,29.259,28.42,28.95,937700.0],["2017-01-06",29.04,29.82,28.57,29.64,496400.0],["2017-01-09",29.93,30.56,28.91,29.06,393100.0],["2017-01-10",29.22,29.295,28.23,28.87,432600.0],["2017-01-11",28.98,29.31,28.78,29.28,418200.0],["2017-01-12",29.24,29.25,28.37,28.93,392300.0],["2017-01-13",29.06,29.305,28.73,28.84,240800.0],["2017-01-17",28.86,29.0,28.35,28.5,172500.0],["2017-01-18",28.55,28.93,27.585,27.88,345600.0],["2017-01-19",27.74,27.9,26.86,27.1,401100.0],["2017-01-20",27.07,27.645,26.55,26.66,299400.0],["2017-01-23",26.51,26.88,25.991,26.3,163900.0],["2017-01-24",26.25,26.77,26.16,26.43,173300.0],["2017-01-25",26.37,26.748,25.96,26.08,179600.0],["2017-01-26",25.95,25.971,24.56,25.55,397500.0],["2017-01-27",25.46,25.46,25.0,25.29,552800.0],["2017-01-30",25.18,25.46,24.68,25.23,341400.0],["2017-01-31",25.13,25.6,24.4,24.96,545500.0],["2017-02-01",25.01,25.23,24.29,24.75,238900.0],["2017-02-02",24.79,24.924,24.03,24.6,522700.0],["2017-02-03",24.83,25.1,24.31,24.94,196000.0],["2017-02-06",25.02,25.39,24.83,25.32,194600.0],["2017-02-07",25.45,27.13,25.45,26.69,988600.0],["2017-02-08",26.48,26.64,26.1,26.5,441900.0],["2017-02-09",26.32,26.7,26.04,26.41,480700.0],["2017-02-10",26.34,26.92,26.25,26.63,364800.0],["2017-02-13",26.62,27.0,26.42,26.96,293300.0],["2017-02-14",26.82,26.95,26.21,26.84,388700.0],["2017-02-15",26.74,27.047,26.5,26.87,273600.0],["2017-02-16",26.87,27.328,26.31,26.51,283000.0],["2017-02-17",26.52,27.31,26.36,26.94,405400.0],["2017-02-21",27.61,28.73,27.21,28.59,470000.0],["2017-02-22",28.77,28.83,27.99,28.11,238000.0],["2017-02-23",28.07,28.26,27.63,28.04,214300.0],["2017-02-24",27.78,28.25,27.7,28.17,190100.0],["2017-02-27",28.18,28.4,27.65,28.22,248800.0],["2017-02-28",28.24,28.24,27.67,27.7,197800.0],["2017-03-01",27.8,28.47,27.51,28.4,267100.0],["2017-03-02",28.51,28.51,27.92,28.0,197400.0],["2017-03-03",27.77,28.02,27.02,27.26,243700.0],["2017-03-06",27.0,27.23,26.41,26.69,470900.0],["2017-03-07",26.48,26.55,25.69,25.92,803300.0],["2017-03-08",26.11,26.168,25.04,25.3,689300.0],["2017-03-09",31.03,31.1,28.01,28.42,4253900.0],["2017-03-10",28.2,28.42,27.1,27.7,1367900.0],["2017-03-13",27.89,27.89,27.1,27.16,611900.0],["2017-03-14",27.13,27.329,25.94,25.98,854200.0],["2017-03-15",25.97,26.79,25.75,26.24,685200.0],["2017-03-16",26.43,26.8,26.07,26.19,399100.0],["2017-03-17",26.25,26.59,26.02,26.31,462600.0],["2017-03-20",26.36,26.64,26.11,26.2,313900.0],["2017-03-21",26.04,26.54,25.81,26.07,447100.0],["2017-03-22",26.01,26.229,25.57,25.86,449200.0],["2017-03-23",25.75,26.38,25.75,26.16,413000.0],["2017-03-24",26.2,26.91,26.2,26.39,324900.0],["2017-03-27",25.94,26.36,25.75,25.85,389000.0],["2017-03-28",25.86,26.84,25.77,26.41,465400.0],["2017-03-29",26.53,27.36,26.285,26.63,479000.0],["2017-03-30",26.73,27.97,26.73,27.61,1190200.0],["2017-03-31",28.18,28.94,27.5,28.8,9349900.0],["2017-04-03",28.84,28.9,28.0,28.25,1337400.0],["2017-04-04",28.09,28.23,27.54,27.6,700900.0],["2017-04-05",27.71,27.84,27.43,27.5,792500.0],["2017-04-06",27.56,27.59,27.25,27.36,741100.0],["2017-04-07",27.35,27.35,26.91,27.11,717500.0],["2017-04-10",27.05,27.82,27.05,27.2,436300.0],["2017-04-11",27.28,28.089,27.1,27.73,629200.0],["2017-04-12",27.69,28.015,27.47,27.54,371700.0],["2017-04-13",27.42,27.81,27.28,27.58,770500.0],["2017-04-17",27.71,27.8,27.23,27.3,320900.0],["2017-04-18",27.14,27.471,26.76,26.96,449000.0],["2017-04-19",27.31,27.78,27.047,27.66,490800.0],["2017-04-20",27.74,28.37,27.58,27.9,355000.0],["2017-04-21",27.9,27.9,27.31,27.65,327800.0],["2017-04-24",27.96,28.13,27.4,27.44,274200.0],["2017-04-25",27.44,28.12,27.423,27.51,654500.0],["2017-04-26",27.43,27.75,27.41,27.58,345600.0],["2017-04-27",27.52,27.8,27.45,27.65,185400.0],["2017-04-28",27.65,27.665,27.16,27.25,318800.0],["2017-05-01",27.59,27.73,27.46,27.57,467100.0],["2017-05-02",27.19,27.33,25.84,26.66,1776600.0],["2017-05-03",26.71,26.9,26.6,26.79,309100.0],["2017-05-04",26.79,27.0,26.7,26.8,283400.0],["2017-05-05",26.75,27.005,26.64,26.85,315000.0],["2017-05-08",26.96,27.93,26.96,27.93,720500.0],["2017-05-09",27.85,28.8,27.85,28.73,725000.0],["2017-05-10",29.0,29.3,28.82,29.08,1506700.0],["2017-05-11",27.06,28.0,26.0,27.68,3128800.0],["2017-05-12",27.46,27.49,26.925,27.03,716300.0],["2017-05-15",27.06,27.12,25.69,25.75,1167700.0],["2017-05-16",25.81,25.932,25.0,25.19,828600.0],["2017-05-17",24.97,25.2,24.77,25.0,674100.0],["2017-05-18",24.98,25.65,24.98,25.45,684300.0],["2017-05-19",25.44,25.52,25.0,25.12,378700.0],["2017-05-22",25.09,25.24,24.94,25.09,224700.0],["2017-05-23",25.19,25.19,24.66,25.04,335600.0],["2017-05-24",25.1,25.12,24.76,24.85,364500.0],["2017-05-25",25.0,25.55,24.826,25.39,437200.0],["2017-05-26",25.46,25.62,25.25,25.33,247400.0],["2017-05-30",25.31,25.45,25.12,25.21,526200.0],["2017-05-31",25.32,25.32,24.37,24.47,431600.0],["2017-06-01",24.51,25.43,24.05,25.3,605900.0],["2017-06-02",25.34,25.95,25.09,25.67,462500.0],["2017-06-05",25.72,25.72,25.0,25.28,349200.0],["2017-06-06",25.84,26.81,25.507,26.59,893200.0],["2017-06-07",26.64,27.0,26.28,26.9,703800.0],["2017-06-08",26.98,26.98,26.0,26.36,438600.0],["2017-06-09",26.4,26.418,25.33,26.05,781000.0],["2017-06-12",25.79,25.943,24.711,25.28,785500.0],["2017-06-13",25.35,26.39,25.15,26.11,447900.0],["2017-06-14",26.17,26.627,25.71,26.3,423000.0],["2017-06-15",26.09,26.48,25.92,26.43,365700.0],["2017-06-16",26.21,26.45,25.53,26.4,622600.0],["2017-06-19",26.5,26.5,25.9,26.25,494100.0],["2017-06-20",26.25,26.919,26.24,26.66,488500.0],["2017-06-21",26.67,27.22,26.0,26.5,744400.0],["2017-06-22",26.66,26.97,26.295,26.73,344700.0],["2017-06-23",26.75,26.75,26.2,26.6,1673100.0],["2017-06-26",26.58,26.7,26.31,26.52,534700.0],["2017-06-27",26.61,28.5,26.5,27.9,2212900.0],["2017-06-28",27.9,28.18,27.4,27.46,877300.0],["2017-06-29",27.42,27.55,26.78,27.12,674600.0],["2017-06-30",27.05,27.415,26.97,27.21,447000.0],["2017-07-03",27.22,27.307,26.83,27.0,200400.0],["2017-07-05",27.0,27.11,26.6,26.86,416300.0],["2017-07-06",26.64,26.85,25.73,25.82,458500.0],["2017-07-07",25.88,26.13,25.52,26.1,469400.0],["2017-07-10",26.0,26.57,25.4,25.74,636500.0],["2017-07-11",25.81,26.085,25.08,25.38,517500.0],["2017-07-12",25.37,25.66,24.861,25.05,635200.0],["2017-07-13",25.05,25.34,24.98,25.13,319400.0],["2017-07-14",25.19,25.44,24.99,25.13,407400.0],["2017-07-17",25.21,25.25,24.7,25.2,452300.0],["2017-07-18",25.11,25.4,25.03,25.18,249800.0],["2017-07-19",25.1,25.25,24.73,24.95,597600.0],["2017-07-20",25.0,25.43,24.74,25.29,274300.0],["2017-07-21",25.41,25.6,24.72,25.09,397100.0],["2017-07-24",25.09,25.57,24.86,25.4,300000.0],["2017-07-25",26.03,26.92,25.73,26.55,545700.0],["2017-07-26",26.22,26.53,26.06,26.44,211800.0],["2017-07-27",26.4,27.271,26.24,26.42,513000.0],["2017-07-28",26.43,26.43,25.54,25.76,387600.0],["2017-07-31",25.9,25.9,25.24,25.37,299700.0],["2017-08-01",25.4,25.5,25.04,25.38,353800.0],["2017-08-02",25.28,25.3,24.78,24.85,363800.0],["2017-08-03",24.85,25.01,24.45,24.61,383300.0],["2017-08-04",24.64,24.91,24.1,24.82,536600.0],["2017-08-07",24.77,25.09,24.55,25.04,529300.0],["2017-08-08",24.98,25.75,24.52,25.54,791800.0],["2017-08-09",25.41,25.78,24.9,25.17,824400.0],["2017-08-10",24.78,25.2,22.981,24.76,2287600.0],["2017-08-11",24.85,25.99,24.82,25.19,942600.0],["2017-08-14",25.56,26.0,25.22,25.5,564300.0],["2017-08-15",25.56,25.56,25.03,25.11,660000.0],["2017-08-16",25.19,25.375,25.0,25.03,476600.0],["2017-08-17",25.0,25.0,23.95,23.99,630900.0],["2017-08-18",24.0,24.1,22.5,23.01,1346500.0],["2017-08-21",23.0,23.43,22.9,23.07,551400.0],["2017-08-22",23.0,23.085,19.26,19.37,2564200.0],["2017-08-23",19.51,21.03,19.15,20.99,1939100.0],["2017-08-24",21.0,21.28,19.88,19.89,696000.0],["2017-08-25",20.05,20.789,19.75,20.54,973300.0],["2017-08-28",20.44,20.44,19.93,20.22,469200.0],["2017-08-29",20.06,20.475,19.96,20.36,443900.0],["2017-08-30",20.36,20.79,20.1,20.31,703800.0],["2017-08-31",20.29,21.0,20.2,20.69,762100.0],["2017-09-01",20.7,20.76,20.06,20.22,441100.0],["2017-09-05",20.01,20.11,19.11,19.72,1108600.0],["2017-09-06",20.24,20.728,19.73,20.39,546100.0],["2017-09-07",20.4,20.45,19.94,20.08,465100.0],["2017-09-08",20.01,20.35,19.69,20.26,500400.0],["2017-09-11",20.26,20.45,19.92,20.01,545600.0],["2017-09-12",20.09,20.38,19.72,20.15,485400.0],["2017-09-13",20.08,20.37,19.73,19.81,743600.0],["2017-09-14",20.41,20.5,20.01,20.34,1110600.0],["2017-09-15",20.37,20.41,19.91,20.3,846300.0],["2017-09-18",20.2,20.238,19.37,19.9,867700.0],["2017-09-19",19.85,20.28,19.74,19.99,777700.0],["2017-09-20",19.9,20.35,19.8,20.19,797600.0],["2017-09-21",20.24,20.315,19.26,19.4,787200.0],["2017-09-22",19.25,19.62,18.84,19.28,777600.0],["2017-09-25",19.36,19.75,19.21,19.7,647600.0],["2017-09-26",19.76,21.18,19.46,21.05,1819300.0],["2017-09-27",21.27,21.41,20.27,21.15,723700.0],["2017-09-28",21.13,22.09,20.83,22.07,551000.0],["2017-09-29",21.93,22.59,21.85,22.55,753800.0],["2017-10-02",22.61,22.68,21.39,21.86,851300.0],["2017-10-03",21.95,21.95,21.44,21.84,614400.0],["2017-10-04",21.87,21.93,21.4,21.4,335600.0],["2017-10-05",21.23,21.77,20.9,21.66,338000.0],["2017-10-06",21.78,21.83,21.56,21.79,333400.0],["2017-10-09",21.69,21.91,21.02,21.19,437400.0],["2017-10-10",21.16,21.55,20.89,21.11,520300.0],["2017-10-11",21.03,21.14,20.55,21.01,579100.0],["2017-10-12",20.84,21.25,20.29,20.87,767000.0],["2017-10-13",20.84,21.3,20.835,21.18,542700.0],["2017-10-16",21.26,21.5,21.02,21.3,499000.0],["2017-10-17",21.22,21.386,21.02,21.24,350600.0],["2017-10-18",21.01,21.19,19.811,20.16,747000.0],["2017-10-19",19.95,20.57,19.75,20.43,861900.0],["2017-10-20",20.57,20.57,20.15,20.51,372600.0],["2017-10-23",20.6,21.38,20.37,21.2,600400.0],["2017-10-24",21.5,22.273,21.5,22.08,645000.0],["2017-10-25",22.04,22.39,21.77,21.99,561100.0],["2017-10-26",22.14,23.17,22.031,22.22,408800.0],["2017-10-27",22.23,22.74,21.84,22.67,401400.0],["2017-10-30",22.67,22.74,21.607,21.75,398300.0],["2017-10-31",21.71,22.04,21.1,21.19,529900.0],["2017-11-01",21.25,21.475,20.533,20.83,641700.0],["2017-11-02",20.76,20.955,20.51,20.85,304400.0],["2017-11-03",20.84,21.03,20.6,20.62,271900.0],["2017-11-06",20.55,20.945,20.22,20.22,468300.0],["2017-11-07",20.11,20.71,20.03,20.63,630200.0],["2017-11-08",20.1,20.47,18.52,19.2,1765500.0],["2017-11-09",18.89,20.54,18.52,18.91,1506400.0],["2017-11-10",19.02,19.5,18.98,19.05,649200.0],["2017-11-13",19.05,19.71,18.9,19.61,884900.0],["2017-11-14",19.73,19.73,18.97,19.14,418200.0],["2017-11-15",18.95,19.38,18.83,19.23,420400.0],["2017-11-16",19.28,19.81,19.05,19.57,365800.0],["2017-11-17",19.42,20.15,19.42,20.08,313800.0],["2017-11-20",20.21,20.57,20.11,20.34,310800.0],["2017-11-21",20.39,20.735,20.14,20.32,670000.0],["2017-11-22",20.28,20.75,20.26,20.66,156900.0],["2017-11-24",20.84,20.95,20.49,20.55,68000.0],["2017-11-27",20.6,20.9,20.385,20.78,185600.0],["2017-11-28",20.75,22.0,20.75,21.5,358500.0],["2017-11-29",21.5,21.769,21.24,21.61,178200.0],["2017-11-30",21.88,22.7,21.54,22.16,329900.0],["2017-12-01",21.98,22.45,21.25,21.74,355400.0],["2017-12-04",21.94,23.85,21.89,23.52,621600.0],["2017-12-05",23.47,23.75,23.07,23.53,298400.0],["2017-12-06",23.5,23.669,22.35,22.43,364300.0],["2017-12-07",22.25,22.55,21.05,21.14,516000.0],["2017-12-08",21.23,22.29,21.2,21.83,291900.0],["2017-12-11",21.76,22.3,21.63,21.74,168100.0],["2017-12-12",20.95,21.69,20.757,20.91,410000.0],["2017-12-13",20.82,21.59,20.82,21.5,329900.0],["2017-12-14",21.59,22.28,21.42,22.13,331700.0],["2017-12-15",21.11,22.59,21.11,22.47,487200.0],["2017-12-18",22.4,23.26,22.4,22.98,292500.0],["2017-12-19",22.78,23.21,22.705,22.95,309700.0],["2017-12-20",23.0,23.11,22.75,23.03,270100.0],["2017-12-21",22.93,23.07,22.43,22.75,427000.0],["2017-12-22",22.71,22.94,22.28,22.4,170900.0],["2017-12-26",22.4,23.0,22.13,22.95,181500.0],["2017-12-27",22.66,23.33,22.04,22.14,260500.0],["2017-12-28",22.21,22.82,21.921,22.63,194400.0],["2017-12-29",22.47,22.9,22.25,22.31,226400.0],["2018-01-02",22.47,23.07,22.33,22.42,232400.0],["2018-01-03",22.38,22.633,21.62,21.71,200500.0],["2018-01-04",21.64,21.9,21.37,21.37,270900.0],["2018-01-05",21.26,22.06,21.1,21.78,568500.0],["2018-01-08",21.76,22.1,21.37,22.02,367300.0],["2018-01-09",20.5,21.09,18.82,19.51,4010900.0],["2018-01-10",19.14,19.25,18.86,19.17,1068400.0],["2018-01-11",18.99,19.73,18.83,19.72,1146800.0],["2018-01-12",19.52,19.7,19.0,19.26,1008200.0],["2018-01-16",19.3,19.62,19.06,19.51,403400.0],["2018-01-17",19.65,19.95,19.4,19.45,270200.0],["2018-01-18",19.31,19.43,18.23,18.26,865900.0],["2018-01-19",18.2,19.245,18.2,19.15,674000.0],["2018-01-22",19.08,20.07,18.837,19.98,480300.0],["2018-01-23",19.96,20.26,19.75,20.26,399700.0],["2018-01-24",20.21,21.14,20.041,21.11,431900.0],["2018-01-25",21.04,21.19,20.62,20.64,192900.0],["2018-01-26",20.53,20.55,20.05,20.05,273500.0],["2018-01-29",20.1,20.35,19.791,20.27,276900.0],["2018-01-30",20.05,20.63,19.911,20.38,198300.0],["2018-01-31",20.65,20.829,20.25,20.56,228700.0],["2018-02-01",20.54,20.54,20.3,20.48,211400.0],["2018-02-02",20.46,20.89,20.08,20.58,242900.0],["2018-02-05",20.71,20.82,19.84,20.2,404600.0],["2018-02-06",20.01,20.59,19.85,19.87,459800.0],["2018-02-07",19.89,19.96,19.32,19.85,251200.0],["2018-02-08",20.0,20.14,19.41,19.6,395500.0],["2018-02-09",19.65,19.89,19.21,19.79,151100.0],["2018-02-12",19.79,20.03,19.5,19.85,204700.0],["2018-02-13",19.78,19.81,19.18,19.47,518600.0],["2018-02-14",19.36,20.3,19.28,19.9,277700.0],["2018-02-15",19.77,20.22,19.68,20.21,257000.0],["2018-02-16",20.23,20.67,19.87,20.24,272900.0],["2018-02-20",20.19,20.483,20.1,20.19,147900.0],["2018-02-21",20.26,20.619,20.13,20.18,197400.0],["2018-02-22",20.23,20.93,20.155,20.84,148400.0],["2018-02-23",20.99,21.5,20.937,21.43,327200.0],["2018-02-26",21.58,21.98,21.244,21.34,325100.0],["2018-02-27",21.12,21.5,19.94,20.34,692600.0],["2018-02-28",18.03,18.95,17.76,18.44,2365500.0],["2018-03-01",18.46,18.72,18.18,18.43,679400.0],["2018-03-02",18.4,18.47,17.9,18.2,726000.0],["2018-03-05",18.39,18.593,18.15,18.46,344200.0],["2018-03-06",18.46,18.47,17.77,18.4,498700.0],["2018-03-07",18.45,18.72,18.24,18.68,465200.0],["2018-03-08",18.74,19.75,18.701,19.75,685300.0],["2018-03-09",19.8,20.02,19.48,19.92,265000.0],["2018-03-12",19.97,20.51,19.76,20.5,374500.0],["2018-03-13",20.45,20.48,19.604,19.86,534200.0],["2018-03-14",19.9,20.06,19.741,19.97,205400.0],["2018-03-15",19.1,19.75,18.779,19.23,471300.0],["2018-03-16",19.2,20.05,19.17,19.89,565300.0],["2018-03-19",19.92,19.94,19.26,19.6,279400.0],["2018-03-20",19.57,19.78,18.84,19.02,183200.0],["2018-03-21",19.03,19.45,18.89,19.08,185100.0],["2018-03-22",18.97,19.35,18.84,18.87,135500.0],["2018-03-23",18.83,19.31,18.67,18.82,224300.0],["2018-03-26",19.03,19.2,18.68,18.86,223800.0],["2018-03-27",18.82,19.24,18.5,19.09,369900.0],["2018-03-28",19.18,19.395,18.83,18.97,342700.0],["2018-03-29",19.09,19.64,19.065,19.37,212900.0],["2018-04-02",19.35,19.48,19.04,19.26,203700.0],["2018-04-03",19.22,19.65,19.12,19.57,210400.0],["2018-04-04",19.43,19.97,19.33,19.75,321100.0],["2018-04-05",19.82,20.0,19.72,19.95,206300.0],["2018-04-06",20.0,20.49,19.85,20.03,269500.0],["2018-04-09",20.16,20.16,19.61,19.74,158200.0],["2018-04-10",19.89,20.16,19.8,19.9,325000.0],["2018-04-11",19.86,19.97,19.47,19.5,166700.0],["2018-04-12",19.49,19.66,19.45,19.47,177600.0],["2018-04-13",19.62,19.62,18.95,18.95,263300.0],["2018-04-16",19.0,19.5,18.885,19.48,489600.0],["2018-04-17",19.61,19.62,19.34,19.36,336700.0],["2018-04-18",19.5,19.74,19.33,19.36,198900.0],["2018-04-19",19.32,19.44,18.801,18.94,774100.0],["2018-04-20",18.9,18.97,17.81,17.88,678800.0],["2018-04-23",17.87,17.89,17.14,17.32,641300.0],["2018-04-24",17.37,17.52,16.82,17.22,601000.0],["2018-04-25",17.19,17.43,17.1,17.27,251200.0],["2018-04-26",17.3,17.7,17.039,17.46,297000.0],["2018-04-27",17.39,17.85,17.31,17.7,419400.0],["2018-04-30",17.65,18.17,17.61,18.17,302800.0],["2018-05-01",18.06,18.65,18.05,18.6,270500.0],["2018-05-02",18.49,19.13,18.41,18.99,398900.0],["2018-05-03",18.84,19.261,18.81,19.05,299000.0],["2018-05-04",19.0,19.85,18.84,19.78,475500.0],["2018-05-07",19.78,20.17,19.61,20.0,378900.0],["2018-05-08",20.0,20.34,19.96,20.2,403400.0],["2018-05-09",20.45,20.45,19.76,20.0,703800.0],["2018-05-10",20.0,20.75,19.25,19.27,877800.0],["2018-05-11",19.12,19.35,18.79,19.26,488400.0],["2018-05-14",19.37,19.58,19.14,19.39,351700.0],["2018-05-15",19.4,19.66,19.03,19.51,541300.0],["2018-05-16",19.6,19.78,19.38,19.67,242700.0],["2018-05-17",19.74,19.99,19.7,19.99,304800.0],["2018-05-18",20.0,20.0,19.54,19.64,426300.0],["2018-05-21",19.68,19.8,19.51,19.59,227800.0],["2018-05-22",19.56,19.66,19.23,19.55,1054100.0],["2018-05-23",19.65,19.94,19.61,19.79,211900.0],["2018-05-24",20.19,20.22,19.56,19.71,349500.0],["2018-05-25",19.63,19.85,19.32,19.63,175300.0],["2018-05-29",19.43,19.43,18.36,18.42,795800.0],["2018-05-30",18.44,18.995,18.35,18.82,658300.0],["2018-05-31",18.76,19.0,18.3,18.85,337600.0],["2018-06-01",18.88,18.88,18.31,18.38,210100.0],["2018-06-04",18.59,18.76,18.35,18.66,343900.0],["2018-06-05",18.66,18.82,18.43,18.7,459200.0],["2018-06-06",18.7,19.39,18.7,19.24,496400.0],["2018-06-07",19.23,19.68,19.05,19.21,460300.0],["2018-06-08",19.15,19.56,19.15,19.33,458600.0],["2018-06-11",19.4,19.82,19.391,19.62,311600.0],["2018-06-12",19.48,20.19,19.25,19.9,544900.0],["2018-06-13",20.0,20.0,19.17,19.39,377500.0],["2018-06-14",19.41,19.55,19.12,19.5,233700.0],["2018-06-15",19.3,20.08,19.23,19.78,668900.0],["2018-06-18",19.76,19.82,19.47,19.57,252300.0],["2018-06-19",19.58,19.93,18.82,19.11,567800.0],["2018-06-20",19.18,19.31,18.73,18.95,551900.0],["2018-06-21",19.0,19.15,18.56,18.59,357600.0],["2018-06-22",18.72,19.1,18.45,18.57,656700.0],["2018-06-25",18.5,18.65,17.755,17.9,563100.0],["2018-06-26",17.64,17.79,16.77,17.0,624600.0],["2018-06-27",17.0,17.15,16.25,16.44,765000.0],["2018-06-28",16.44,16.63,15.8,15.99,719100.0],["2018-06-29",16.03,16.11,15.19,15.24,1062900.0],["2018-07-02",15.25,16.4,15.25,16.36,1197300.0],["2018-07-03",16.33,16.62,16.09,16.49,553300.0],["2018-07-05",16.53,16.7,15.99,16.29,564100.0],["2018-07-06",16.29,16.72,16.2,16.69,542100.0],["2018-07-09",16.71,16.905,16.49,16.7,520300.0],["2018-07-10",16.54,16.82,16.49,16.61,562000.0],["2018-07-11",16.5,16.5,16.02,16.14,720300.0],["2018-07-12",16.18,16.18,15.91,16.07,313400.0],["2018-07-13",16.03,16.32,15.73,15.74,314100.0],["2018-07-16",15.75,15.96,15.33,15.46,446000.0],["2018-07-17",15.5,15.7,15.34,15.42,391800.0],["2018-07-18",15.25,15.42,15.05,15.33,476900.0],["2018-07-19",15.0,15.37,14.73,15.15,561900.0],["2018-07-20",15.15,15.4,14.79,14.92,378000.0],["2018-07-23",14.84,14.9,14.535,14.73,341900.0],["2018-07-24",14.72,14.73,13.69,13.93,1123900.0],["2018-07-25",13.96,14.22,13.79,14.08,563300.0],["2018-07-26",13.41,14.75,13.36,14.17,656500.0],["2018-07-27",14.1,14.575,14.04,14.09,331900.0],["2018-07-30",14.1,14.25,14.03,14.19,272800.0],["2018-07-31",14.23,14.47,14.19,14.44,435100.0],["2018-08-01",14.42,14.42,13.98,14.23,443400.0],["2018-08-02",14.26,14.78,14.26,14.47,346700.0],["2018-08-03",14.54,14.78,14.23,14.39,331700.0],["2018-08-06",14.38,14.45,14.12,14.28,326600.0],["2018-08-07",14.34,14.51,14.11,14.45,513700.0],["2018-08-08",14.51,15.205,14.48,14.91,795900.0],["2018-08-09",11.3,11.39,9.3,9.85,9200500.0],["2018-08-10",9.78,10.87,9.55,10.18,2979600.0],["2018-08-13",10.16,11.25,10.16,10.78,2165700.0],["2018-08-14",10.92,11.31,10.83,11.18,1133700.0],["2018-08-15",11.15,11.23,10.65,10.83,875200.0],["2018-08-16",11.19,11.54,10.97,11.25,1280400.0],["2018-08-17",11.25,11.77,11.1,11.67,815000.0],["2018-08-20",11.75,12.42,11.69,12.11,603500.0],["2018-08-21",12.06,12.6,11.98,12.53,823900.0],["2018-08-22",12.53,12.53,11.791,11.96,642100.0],["2018-08-23",12.08,12.41,11.96,12.39,712000.0],["2018-08-24",12.44,12.8,12.41,12.62,828900.0],["2018-08-27",12.62,12.81,12.6,12.66,642300.0],["2018-08-28",12.54,13.25,12.42,13.24,685400.0],["2018-08-29",13.27,13.35,12.95,13.3,477100.0],["2018-08-30",13.24,13.65,13.06,13.55,800900.0],["2018-08-31",13.58,13.96,13.46,13.89,813100.0],["2018-09-04",13.88,14.14,13.72,13.78,686600.0],["2018-09-05",13.81,13.928,13.48,13.57,604900.0],["2018-09-06",13.57,13.57,13.05,13.24,976300.0],["2018-09-07",13.25,13.61,13.04,13.54,524000.0],["2018-09-10",13.61,13.63,13.28,13.36,471500.0],["2018-09-11",13.41,13.48,13.19,13.4,428400.0],["2018-09-12",13.74,14.044,13.13,13.44,1000900.0],["2018-09-13",13.41,13.5,13.1,13.16,333500.0],["2018-09-14",13.0,13.36,12.78,13.11,269900.0],["2018-09-17",13.4,13.51,13.04,13.42,621400.0],["2018-09-18",13.45,13.75,12.9,13.29,822000.0],["2018-09-19",13.25,13.77,13.24,13.62,416200.0],["2018-09-20",13.64,13.77,13.36,13.61,318300.0],["2018-09-21",13.58,13.78,13.14,13.46,642100.0],["2018-09-24",13.22,13.67,12.95,12.99,396700.0],["2018-09-25",13.09,13.19,12.82,13.12,350600.0],["2018-09-26",13.14,13.18,12.81,12.89,326400.0],["2018-09-27",12.85,13.03,12.57,12.76,361400.0],["2018-09-28",12.75,12.91,12.55,12.73,456000.0],["2018-10-01",12.76,13.34,12.76,12.92,451000.0],["2018-10-02",12.9,13.232,12.8,13.04,398300.0],["2018-10-03",13.11,13.251,12.88,13.0,312900.0],["2018-10-04",12.93,12.93,12.33,12.38,387000.0],["2018-10-05",12.35,12.67,12.2,12.59,482600.0],["2018-10-08",12.54,12.88,12.44,12.77,279200.0],["2018-10-09",12.77,12.84,12.36,12.4,408400.0],["2018-10-10",12.4,12.53,12.13,12.15,336200.0],["2018-10-11",12.12,12.14,11.56,11.58,314800.0],["2018-10-12",11.69,11.69,11.28,11.51,532300.0],["2018-10-15",11.5,11.65,11.335,11.48,306000.0],["2018-10-16",11.26,11.465,10.11,10.85,950100.0],["2018-10-17",10.66,10.94,10.44,10.94,419000.0],["2018-10-18",10.9,10.92,10.36,10.48,416400.0],["2018-10-19",10.49,10.82,10.37,10.4,310000.0],["2018-10-22",10.4,10.91,10.37,10.87,353800.0],["2018-10-23",10.73,10.76,10.42,10.67,424700.0],["2018-10-24",10.62,10.79,10.365,10.4,379800.0],["2018-10-25",10.42,10.88,10.41,10.73,338800.0],["2018-10-26",10.69,10.69,10.18,10.26,336100.0],["2018-10-29",10.33,10.53,10.12,10.24,421200.0],["2018-10-30",10.25,10.5,10.11,10.48,358700.0],["2018-10-31",10.55,10.87,10.44,10.61,394500.0],["2018-11-01",10.68,10.84,10.45,10.81,288700.0],["2018-11-02",10.83,11.08,10.76,10.87,253700.0],["2018-11-05",10.88,11.16,10.72,11.1,766200.0],["2018-11-06",13.25,13.35,12.32,13.23,4716700.0],["2018-11-07",13.34,13.99,13.13,13.44,1532800.0],["2018-11-08",13.39,13.43,12.96,13.22,467100.0],["2018-11-09",13.1,13.17,12.62,13.01,544100.0],["2018-11-12",13.0,13.09,12.72,12.76,296300.0],["2018-11-13",12.85,13.243,12.52,12.98,467000.0],["2018-11-14",13.09,13.25,12.69,12.89,505500.0],["2018-11-15",12.87,13.25,12.71,13.2,386700.0],["2018-11-16",13.0,13.115,12.87,13.0,295800.0],["2018-11-19",13.01,13.1,12.18,12.24,728800.0],["2018-11-20",12.08,12.61,11.92,12.19,485100.0],["2018-11-21",12.27,12.55,12.13,12.45,269900.0],["2018-11-23",12.32,12.477,11.96,12.01,227200.0],["2018-11-26",12.11,12.58,12.06,12.28,669300.0],["2018-11-27",12.22,12.25,11.97,12.14,398000.0],["2018-11-28",12.12,12.8,12.1,12.63,1072100.0],["2018-11-29",12.6,12.75,12.39,12.49,434800.0],["2018-11-30",12.43,12.85,12.39,12.76,537900.0],["2018-12-03",12.89,12.9,12.22,12.48,417800.0],["2018-12-04",12.52,12.52,11.61,11.63,355800.0],["2018-12-06",11.44,11.48,10.711,11.21,629100.0],["2018-12-07",11.1,11.43,11.0,11.12,451600.0],["2018-12-10",11.1,11.24,10.62,10.96,461500.0],["2018-12-11",11.12,11.15,10.81,10.87,353800.0],["2018-12-12",10.9,11.21,10.9,10.97,409700.0],["2018-12-13",10.9,11.007,10.53,10.67,296200.0],["2018-12-14",10.49,10.499,9.89,9.9,458000.0],["2018-12-17",9.91,10.18,9.53,9.6,709000.0],["2018-12-18",9.63,10.01,9.48,9.55,388400.0],["2018-12-19",9.55,9.75,9.291,9.4,529600.0],["2018-12-20",9.32,9.4,8.36,8.47,774200.0],["2018-12-21",8.51,8.75,8.07,8.31,882400.0],["2018-12-24",8.26,8.31,7.71,7.85,651700.0],["2018-12-26",7.95,8.38,7.7,8.37,471000.0],["2018-12-27",8.21,8.56,8.07,8.52,334100.0],["2018-12-28",8.58,8.8,8.434,8.73,384500.0],["2018-12-31",8.66,8.75,8.335,8.66,555500.0],["2019-01-02",8.53,9.33,8.42,9.17,410300.0],["2019-01-03",9.15,9.2,8.87,9.01,271000.0],["2019-01-04",9.15,9.53,9.13,9.34,322200.0],["2019-01-07",9.32,9.89,9.3,9.69,323400.0],["2019-01-08",9.75,10.02,9.6,9.97,239500.0],["2019-01-09",9.81,10.04,9.52,9.83,1002200.0],["2019-01-10",8.67,8.78,7.5,8.2,1741800.0],["2019-01-11",8.26,8.29,7.91,8.21,457800.0],["2019-01-14",8.24,8.49,8.03,8.31,486100.0],["2019-01-15",8.32,8.55,8.194,8.3,350600.0],["2019-01-16",8.31,8.38,7.94,8.12,632300.0],["2019-01-17",8.05,8.35,8.05,8.27,306900.0],["2019-01-18",8.25,8.61,8.25,8.36,230700.0],["2019-01-22",8.35,8.45,8.1,8.15,237000.0],["2019-01-23",8.24,8.34,8.06,8.26,406600.0],["2019-01-24",8.28,8.445,8.082,8.24,168200.0],["2019-01-25",8.5,8.67,8.36,8.44,188900.0],["2019-01-28",8.31,8.6,8.22,8.53,195600.0],["2019-01-29",8.6,8.62,8.41,8.44,119800.0],["2019-01-30",8.52,8.59,8.299,8.45,140700.0],["2019-01-31",8.43,8.71,8.31,8.4,517100.0],["2019-02-01",8.4,8.49,8.22,8.43,343200.0],["2019-02-04",8.46,8.597,8.37,8.44,172400.0],["2019-02-05",8.58,9.11,8.55,8.6,948000.0],["2019-02-06",8.46,8.71,8.41,8.59,536600.0],["2019-02-07",8.53,9.02,8.49,8.61,568800.0],["2019-02-08",8.65,9.28,8.628,9.24,253200.0],["2019-02-11",9.24,9.46,9.24,9.34,392000.0],["2019-02-12",9.53,9.7,9.285,9.41,400400.0],["2019-02-13",9.48,9.89,9.48,9.5,895200.0],["2019-02-14",9.38,9.58,9.31,9.43,205100.0],["2019-02-15",9.49,9.63,9.33,9.38,301800.0],["2019-02-19",9.35,9.49,8.82,9.41,623300.0],["2019-02-20",9.43,9.66,9.42,9.56,263900.0],["2019-02-21",9.58,9.777,9.43,9.56,321700.0],["2019-02-22",9.6,9.85,9.49,9.85,443200.0],["2019-02-25",9.92,9.98,9.32,9.45,587500.0],["2019-02-26",9.49,9.86,9.36,9.48,513000.0],["2019-02-27",7.2,7.99,6.705,7.3,3814200.0],["2019-02-28",7.37,8.05,7.37,7.95,1271400.0],["2019-03-01",8.0,8.69,7.933,7.95,1676200.0],["2019-03-04",8.11,8.5,7.93,7.95,1348700.0],["2019-03-05",7.92,8.24,7.91,8.06,1623400.0],["2019-03-06",8.01,8.36,7.95,7.98,1315400.0],["2019-03-07",8.06,8.16,7.79,7.79,550700.0],["2019-03-08",7.76,8.01,7.55,8.0,583900.0],["2019-03-11",8.0,8.18,7.87,8.09,1503500.0],["2019-03-12",8.01,8.18,8.0,8.01,784600.0],["2019-03-13",8.02,8.62,8.02,8.57,623300.0],["2019-03-14",8.57,8.66,8.33,8.51,409600.0],["2019-03-15",8.61,9.25,8.592,9.24,892400.0],["2019-03-18",9.32,9.45,9.1,9.33,448200.0],["2019-03-19",9.36,9.45,9.115,9.22,499000.0],["2019-03-20",9.26,10.12,9.2,9.85,882100.0],["2019-03-21",9.85,9.91,9.645,9.88,524800.0],["2019-03-22",9.98,10.34,9.91,10.11,638800.0],["2019-03-25",10.02,10.32,9.914,10.14,530900.0],["2019-03-26",10.1,10.33,10.06,10.27,384000.0],["2019-03-27",10.19,10.57,10.11,10.49,431400.0],["2019-03-28",10.49,10.76,10.37,10.69,969300.0],["2019-03-29",10.73,10.73,10.39,10.6,749400.0],["2019-04-01",10.64,10.85,10.52,10.79,666700.0],["2019-04-02",10.85,10.85,10.28,10.45,855800.0],["2019-04-03",11.75,11.99,11.02,11.28,1868700.0],["2019-04-04",11.32,11.73,11.17,11.53,718400.0],["2019-04-05",11.55,12.06,11.47,11.87,1441200.0],["2019-04-08",12.2,12.21,11.69,11.89,717000.0],["2019-04-09",11.89,12.18,11.66,11.85,1498600.0],["2019-04-10",11.86,11.89,11.58,11.59,783500.0],["2019-04-11",11.64,11.651,11.15,11.55,1061900.0],["2019-04-12",11.64,11.83,11.47,11.68,417300.0],["2019-04-15",11.64,11.79,11.45,11.55,265000.0],["2019-04-16",12.16,12.4,11.81,12.11,1004100.0],["2019-04-17",12.18,12.71,12.05,12.51,797500.0],["2019-04-18",12.62,13.126,12.56,12.96,1268700.0],["2019-04-22",12.8,12.9,11.84,12.22,1058300.0],["2019-04-23",12.23,12.27,12.07,12.2,655600.0],["2019-04-24",12.15,12.36,12.01,12.04,812100.0],["2019-04-25",12.13,12.35,11.8,12.03,609200.0],["2019-04-26",11.88,12.86,11.75,12.69,1290800.0],["2019-04-29",12.69,12.92,12.61,12.65,1153000.0],["2019-04-30",12.7,13.0,12.52,12.79,1010100.0],["2019-05-01",12.83,13.015,12.76,12.83,698400.0],["2019-05-02",12.9,12.98,12.49,12.81,599800.0],["2019-05-03",12.97,13.39,12.88,13.19,1068000.0],["2019-05-06",12.84,13.08,12.68,12.96,725400.0],["2019-05-07",12.76,13.15,12.145,12.24,975000.0],["2019-05-08",12.19,12.53,12.08,12.37,1176200.0],["2019-05-09",10.16,11.7,10.0,11.47,1928900.0],["2019-05-10",11.38,11.97,11.24,11.38,950800.0],["2019-05-13",11.18,11.86,10.95,11.76,1111900.0],["2019-05-14",11.68,11.99,11.48,11.75,880800.0],["2019-05-15",11.65,12.16,11.65,12.14,513500.0],["2019-05-16",12.17,12.32,12.045,12.14,1015400.0],["2019-05-17",12.05,12.37,11.97,11.97,350500.0],["2019-05-20",11.86,11.99,11.785,11.81,286200.0],["2019-05-21",11.92,12.18,11.92,12.15,337300.0],["2019-05-22",12.09,12.16,11.71,11.71,249500.0],["2019-05-23",11.63,11.71,11.335,11.56,479800.0],["2019-05-24",11.62,11.71,11.4,11.46,274900.0],["2019-05-28",11.5,11.78,11.49,11.56,631000.0],["2019-05-29",10.84,10.9,10.4,10.52,1230300.0],["2019-05-30",10.58,10.83,10.51,10.7,711800.0],["2019-05-31",10.59,10.59,10.09,10.19,1045100.0],["2019-06-03",10.16,10.69,10.16,10.54,545700.0],["2019-06-04",10.73,10.99,10.71,10.99,479500.0],["2019-06-05",11.53,11.53,10.99,11.25,615500.0],["2019-06-06",11.18,11.86,11.18,11.84,704400.0],["2019-06-07",11.86,12.05,11.68,11.91,679200.0],["2019-06-10",11.92,12.4,11.92,12.33,596000.0],["2019-06-11",12.49,12.72,12.4,12.55,528000.0],["2019-06-12",12.55,12.736,12.03,12.12,383400.0],["2019-06-13",12.16,12.51,12.08,12.44,487500.0],["2019-06-14",12.43,12.45,12.09,12.24,238400.0],["2019-06-17",12.24,12.43,12.04,12.42,369500.0],["2019-06-18",12.39,12.94,12.39,12.56,432400.0],["2019-06-19",12.53,12.81,12.32,12.75,593000.0],["2019-06-20",12.94,13.16,12.77,13.16,477100.0],["2019-06-21",13.05,13.293,12.98,13.07,528000.0],["2019-06-24",13.1,13.395,13.01,13.11,562600.0],["2019-06-25",13.11,14.02,13.02,13.89,772800.0],["2019-06-26",13.85,14.1,13.65,13.81,844400.0],["2019-06-27",13.89,14.39,13.725,14.21,824300.0],["2019-06-28",14.25,14.44,13.95,14.1,1737800.0],["2019-07-01",14.27,14.63,13.81,14.25,558900.0],["2019-07-02",14.24,14.8,14.16,14.39,913200.0],["2019-07-03",14.46,14.47,14.15,14.29,327900.0],["2019-07-05",14.21,14.29,13.92,14.16,372400.0],["2019-07-08",14.15,14.27,13.74,14.22,599400.0],["2019-07-09",14.36,15.62,14.25,15.46,2659800.0],["2019-07-10",15.8,16.98,15.698,16.95,1909500.0],["2019-07-11",16.95,16.96,16.09,16.4,1061900.0],["2019-07-12",16.56,16.75,16.37,16.44,639300.0],["2019-07-15",16.61,16.93,16.45,16.62,511600.0],["2019-07-16",16.67,16.88,16.63,16.8,333900.0],["2019-07-17",16.79,17.271,16.79,16.9,635100.0],["2019-07-18",16.84,16.89,16.52,16.84,451400.0],["2019-07-19",16.83,17.01,16.62,16.67,386800.0],["2019-07-22",16.7,16.73,16.41,16.42,404700.0],["2019-07-23",16.52,16.61,16.135,16.14,680000.0],["2019-07-24",16.1,16.75,16.097,16.73,553900.0],["2019-07-25",16.68,17.021,16.67,16.83,529600.0],["2019-07-26",17.0,17.04,16.69,16.9,501200.0],["2019-07-29",16.98,17.3,16.87,17.09,523700.0],["2019-07-30",17.13,17.35,16.9,17.25,344100.0],["2019-07-31",17.18,17.29,16.47,16.59,417800.0],["2019-08-01",16.73,16.89,15.95,16.0,626700.0],["2019-08-02",15.95,16.12,15.77,16.02,658400.0],["2019-08-05",15.9,16.155,15.4,15.84,641900.0],["2019-08-06",15.99,16.69,15.84,16.67,534600.0],["2019-08-07",16.42,16.77,16.12,16.55,508600.0],["2019-08-08",17.4,18.61,17.19,17.31,2060100.0],["2019-08-09",17.41,17.666,16.87,17.24,636500.0],["2019-08-12",16.98,17.16,16.5,16.65,602600.0],["2019-08-13",16.63,17.24,16.51,16.8,464200.0],["2019-08-14",16.71,16.71,16.33,16.41,442100.0],["2019-08-15",16.47,16.665,16.26,16.41,306100.0],["2019-08-16",16.54,16.64,16.17,16.43,599300.0],["2019-08-19",16.62,18.02,16.5,17.85,1159000.0],["2019-08-20",17.81,17.81,16.74,17.71,954400.0],["2019-08-21",17.72,18.18,17.69,17.98,563800.0],["2019-08-22",18.2,19.08,18.125,18.24,880700.0],["2019-08-23",18.1,18.34,17.39,17.48,383900.0],["2019-08-26",17.64,18.08,17.439,17.8,722400.0],["2019-08-27",17.84,17.98,17.32,17.46,351700.0],["2019-08-28",17.41,17.9,17.38,17.57,949200.0],["2019-08-29",17.64,17.8,16.33,16.75,2244900.0],["2019-08-30",16.73,16.73,15.97,16.32,1556700.0],["2019-09-03",16.3,16.795,16.19,16.66,995100.0],["2019-09-04",16.7,17.285,16.7,17.06,779800.0],["2019-09-05",17.21,17.51,16.92,17.31,440900.0],["2019-09-06",17.29,18.01,17.265,17.52,594900.0],["2019-09-09",17.42,17.48,16.68,16.82,559500.0],["2019-09-10",16.6,16.7,15.81,15.98,671900.0],["2019-09-11",15.97,16.07,15.82,15.93,511600.0],["2019-09-12",15.94,16.3,15.91,16.02,284900.0],["2019-09-13",15.99,16.19,15.69,15.74,284000.0],["2019-09-16",15.54,15.88,15.52,15.72,475700.0],["2019-09-17",15.52,16.27,15.52,16.18,687700.0],["2019-09-18",16.3,16.64,15.94,16.47,1430600.0],["2019-09-19",16.5,17.075,16.5,17.05,784900.0],["2019-09-20",17.34,17.95,17.225,17.65,1232100.0],["2019-09-23",17.36,18.62,17.22,18.4,1151900.0],["2019-09-24",18.48,18.72,18.04,18.18,659700.0],["2019-09-25",18.11,18.49,17.61,18.27,1112800.0],["2019-09-26",18.27,18.605,17.95,17.97,587200.0],["2019-09-27",18.04,18.04,17.38,17.51,455000.0],["2019-09-30",17.55,17.75,17.42,17.51,840400.0],["2019-10-01",17.45,17.955,17.26,17.46,900200.0],["2019-10-02",17.39,17.57,16.65,16.88,394300.0],["2019-10-03",16.84,17.52,16.84,17.5,460500.0],["2019-10-04",17.5,18.15,17.41,18.05,396600.0],["2019-10-07",18.15,18.281,17.92,18.13,326400.0],["2019-10-08",17.95,17.95,17.38,17.59,359800.0],["2019-10-09",17.8,17.813,17.44,17.53,281900.0],["2019-10-10",17.56,17.666,16.85,17.06,496500.0],["2019-10-11",17.12,17.48,16.98,17.14,291500.0],["2019-10-14",17.37,17.88,17.305,17.59,250000.0],["2019-10-15",17.67,17.87,17.25,17.52,236300.0],["2019-10-16",17.49,17.78,17.32,17.7,386900.0],["2019-10-17",17.92,18.07,17.73,18.03,430000.0],["2019-10-18",17.97,18.02,17.5,17.67,275400.0],["2019-10-21",17.74,17.9,17.344,17.37,316600.0],["2019-10-22",17.42,17.62,16.85,16.9,305800.0],["2019-10-23",16.9,17.06,16.51,16.68,246800.0],["2019-10-24",16.72,16.89,16.56,16.58,259100.0],["2019-10-25",16.52,17.04,16.34,16.81,411400.0],["2019-10-28",16.89,17.63,16.89,17.36,473300.0],["2019-10-29",17.5,17.87,17.25,17.77,671000.0],["2019-10-30",17.78,17.84,17.51,17.54,559500.0],["2019-10-31",17.34,17.39,16.74,16.8,534200.0],["2019-11-01",16.88,17.41,16.88,17.4,340600.0],["2019-11-04",17.45,18.15,17.45,17.84,475000.0],["2019-11-05",17.89,18.215,17.28,17.37,297600.0],["2019-11-06",17.46,17.969,17.45,17.89,478100.0],["2019-11-07",19.75,19.96,16.865,17.29,2102600.0],["2019-11-08",17.2,17.628,16.9,17.12,515400.0],["2019-11-11",17.15,17.15,16.44,16.8,554600.0],["2019-11-12",16.87,18.48,16.78,18.44,1390000.0],["2019-11-13",17.61,17.75,16.92,17.09,1254800.0],["2019-11-14",17.15,17.73,16.25,16.39,949400.0],["2019-11-15",16.52,16.9,16.08,16.38,682400.0],["2019-11-18",16.42,17.0,16.42,16.79,1110600.0],["2019-11-19",17.14,17.74,17.07,17.26,928600.0],["2019-11-20",17.14,17.41,16.92,17.14,388300.0],["2019-11-21",17.1,17.29,16.71,16.85,255400.0],["2019-11-22",16.98,17.1,16.65,16.74,315300.0],["2019-11-25",16.67,16.93,16.43,16.47,1133100.0],["2019-11-26",16.51,16.7,16.22,16.42,479600.0],["2019-11-27",16.44,16.55,16.28,16.39,563700.0],["2019-11-29",16.4,16.81,16.24,16.57,343000.0],["2019-12-02",16.6,16.66,16.21,16.38,428400.0],["2019-12-03",15.99,16.0,15.01,15.56,3051900.0],["2019-12-04",15.72,15.86,15.385,15.58,603800.0],["2019-12-05",15.6,15.77,14.79,14.91,1182000.0],["2019-12-06",15.13,15.38,15.09,15.26,1151300.0],["2019-12-09",15.26,15.365,15.0,15.16,364700.0],["2019-12-10",15.17,15.21,14.8,14.84,549500.0],["2019-12-11",14.83,14.92,14.57,14.69,443800.0],["2019-12-12",14.65,15.03,14.59,14.75,507400.0],["2019-12-13",14.75,15.11,14.63,14.84,1025400.0],["2019-12-16",15.61,16.07,15.37,15.5,1494500.0],["2019-12-17",15.49,15.83,15.21,15.75,719300.0],["2019-12-18",15.72,15.89,15.11,15.44,584500.0],["2019-12-19",15.48,15.6,15.01,15.27,745000.0],["2019-12-20",15.41,15.92,15.16,15.77,602300.0],["2019-12-23",15.77,15.87,15.535,15.69,466200.0],["2019-12-24",15.63,15.81,15.545,15.81,295600.0],["2019-12-26",15.84,15.99,15.5,15.74,604600.0],["2019-12-27",15.85,16.12,15.7,15.96,568400.0],["2019-12-30",15.89,15.89,15.41,15.72,366600.0],["2019-12-31",15.57,16.225,15.52,16.13,731600.0],["2020-01-02",16.23,16.24,15.645,15.7,470400.0],["2020-01-03",15.52,15.84,15.4,15.71,342900.0],["2020-01-06",15.67,15.89,15.57,15.68,322100.0],["2020-01-07",15.53,15.6,14.2,14.86,1749100.0],["2020-01-08",14.85,15.23,14.81,15.19,718400.0],["2020-01-09",15.29,15.6,15.01,15.46,520500.0],["2020-01-10",15.39,15.49,15.16,15.33,280500.0],["2020-01-13",15.25,15.9,15.12,15.39,1258000.0],["2020-01-14",15.39,15.44,14.86,15.12,577200.0],["2020-01-15",15.07,15.3,14.442,14.72,759500.0],["2020-01-16",14.83,15.04,14.74,14.75,596700.0],["2020-01-17",14.98,15.37,14.9,15.14,634900.0],["2020-01-21",15.07,15.94,15.025,15.86,772000.0],["2020-01-22",16.04,16.04,15.46,15.5,748900.0],["2020-01-23",15.45,15.495,15.01,15.02,407600.0],["2020-01-24",15.02,15.21,14.775,14.92,367600.0],["2020-01-27",15.32,15.48,14.85,15.34,588000.0],["2020-01-28",15.41,15.8,15.41,15.66,460600.0],["2020-01-29",15.74,15.77,15.48,15.71,505600.0],["2020-01-30",15.72,15.72,15.18,15.52,556700.0],["2020-01-31",15.5,16.04,15.5,15.68,1135000.0],["2020-02-03",15.72,16.405,15.72,16.3,584600.0],["2020-02-04",17.25,17.5,16.805,17.13,1549500.0],["2020-02-05",17.26,17.89,17.03,17.34,1375200.0],["2020-02-06",19.02,19.1,18.42,18.93,2767300.0],["2020-02-07",18.9,19.08,18.45,18.96,1118200.0],["2020-02-10",18.95,19.04,18.66,18.96,708100.0],["2020-02-11",18.96,18.97,18.65,18.74,1154400.0],["2020-02-12",18.9,19.44,18.74,19.06,1266200.0],["2020-02-13",18.87,19.92,18.6,19.84,1796900.0],["2020-02-14",19.94,20.0,19.52,19.75,1041200.0],["2020-02-18",19.46,19.83,19.12,19.69,552900.0],["2020-02-19",19.72,19.92,19.41,19.52,666800.0],["2020-02-20",19.5,19.68,18.87,19.2,1195400.0],["2020-02-21",19.2,19.26,18.78,19.07,595300.0],["2020-02-24",18.47,18.58,18.06,18.15,731500.0],["2020-02-25",18.44,18.54,17.32,17.49,1461200.0],["2020-02-26",17.64,17.96,17.15,17.21,863200.0],["2020-02-27",16.81,16.83,16.11,16.2,1229000.0],["2020-02-28",15.7,16.06,15.514,15.96,1126900.0],["2020-03-02",16.1,16.595,15.81,16.51,1253900.0],["2020-03-03",16.06,16.65,15.45,16.28,1505200.0],["2020-03-04",16.56,17.0,16.14,16.69,1198400.0],["2020-03-05",16.25,16.6,16.04,16.05,742800.0],["2020-03-06",15.66,15.83,15.25,15.65,713300.0],["2020-03-09",14.58,14.91,13.855,14.04,850900.0],["2020-03-10",14.44,14.84,14.22,14.62,1006400.0],["2020-03-11",14.23,14.78,13.48,13.69,885200.0],["2020-03-12",12.73,13.17,11.89,11.99,1110500.0],["2020-03-13",12.49,12.85,11.05,11.71,987200.0],["2020-03-16",10.56,10.915,9.08,9.22,1388500.0],["2020-03-17",9.39,9.6,7.86,8.5,1804300.0],["2020-03-18",8.03,8.576,7.87,8.13,1355900.0],["2020-03-19",8.03,8.77,7.58,8.57,1247100.0],["2020-03-20",8.66,9.56,8.34,8.73,1106900.0],["2020-03-23",8.72,9.45,8.3,9.26,1317800.0],["2020-03-24",9.56,10.15,9.19,9.38,1069700.0],["2020-03-25",9.51,10.8,9.35,10.3,1583300.0],["2020-03-26",10.36,11.4,10.35,11.26,1278700.0],["2020-03-27",10.86,11.07,10.12,10.33,891800.0],["2020-03-30",10.41,10.75,9.79,9.99,1242200.0],["2020-03-31",9.96,10.44,9.48,9.84,831900.0],["2020-04-01",9.64,9.78,8.98,9.37,922100.0],["2020-04-02",9.36,9.55,8.68,8.95,1480000.0],["2020-04-03",8.8,8.96,8.02,8.4,1281200.0],["2020-04-06",8.8,9.93,8.738,9.7,782100.0],["2020-04-07",10.09,10.41,9.36,9.49,906300.0],["2020-04-08",10.04,11.16,9.53,11.05,990300.0],["2020-04-09",11.08,11.344,10.67,10.76,769800.0],["2020-04-13",10.7,10.75,10.31,10.57,612400.0],["2020-04-14",10.78,11.44,10.66,11.43,1023500.0],["2020-04-15",11.07,11.13,10.56,10.62,591800.0],["2020-04-16",10.5,10.63,9.73,9.95,630500.0],["2020-04-17",10.25,10.59,9.92,10.39,1469200.0],["2020-04-20",10.22,10.78,9.97,10.52,790500.0],["2020-04-21",10.18,10.64,10.05,10.55,533700.0],["2020-04-22",10.61,10.95,10.55,10.86,867700.0],["2020-04-23",10.92,11.29,10.9,11.2,706800.0],["2020-04-24",11.11,11.43,10.57,10.67,1947600.0],["2020-04-27",10.71,11.49,10.67,11.31,966400.0],["2020-04-28",11.49,12.8,11.49,12.5,1314200.0],["2020-04-29",12.79,13.25,12.61,13.17,1187500.0],["2020-04-30",13.03,13.18,12.41,13.07,902500.0],["2020-05-01",12.64,13.12,12.35,12.5,761800.0],["2020-05-04",12.19,12.58,12.1,12.47,364000.0],["2020-05-05",12.68,13.09,12.54,12.7,919500.0],["2020-05-06",12.74,12.92,12.4,12.56,446800.0],["2020-05-07",12.72,13.03,12.7,12.99,557300.0],["2020-05-08",13.27,13.62,13.13,13.48,448200.0],["2020-05-11",13.43,13.68,13.17,13.55,652900.0],["2020-05-12",13.6,14.46,13.52,13.87,1026800.0],["2020-05-13",13.78,13.92,12.7,12.87,764900.0],["2020-05-14",12.62,13.04,12.3,13.03,646100.0],["2020-05-15",12.96,14.16,12.825,13.78,891900.0],["2020-05-18",14.15,14.94,13.96,14.84,1160900.0],["2020-05-19",14.7,14.86,13.92,13.93,737500.0],["2020-05-20",14.24,14.7,14.1,14.22,550500.0],["2020-05-21",14.28,14.614,14.03,14.43,924900.0],["2020-05-22",15.87,16.99,15.36,16.86,2784400.0],["2020-05-26",17.58,17.63,16.45,16.68,1381800.0],["2020-05-27",16.99,17.55,16.57,17.3,1099800.0],["2020-05-28",17.35,17.514,16.49,16.57,806300.0],["2020-05-29",16.5,17.17,16.366,17.14,922200.0],["2020-06-01",17.38,17.572,16.695,16.75,777500.0],["2020-06-02",16.89,17.35,16.76,16.86,553700.0],["2020-06-03",17.0,17.73,16.86,17.28,994900.0],["2020-06-04",17.12,17.73,17.01,17.64,933600.0],["2020-06-05",18.0,18.342,17.51,17.63,955900.0],["2020-06-08",17.92,18.89,17.9,18.71,958000.0],["2020-06-09",18.5,18.71,17.93,18.37,595800.0],["2020-06-10",18.36,18.45,17.51,17.65,566800.0],["2020-06-11",16.85,17.44,16.5,16.58,715100.0],["2020-06-12",17.32,17.32,16.5,16.9,381100.0],["2020-06-15",16.34,17.08,16.21,16.96,364100.0],["2020-06-16",17.78,17.78,17.165,17.39,594000.0],["2020-06-17",17.48,18.03,17.395,17.84,634500.0],["2020-06-18",17.6,18.44,17.57,18.32,601600.0],["2020-06-19",18.51,18.61,18.07,18.2,609500.0],["2020-06-22",18.01,18.03,17.62,18.0,492800.0],["2020-06-23",18.17,18.22,17.86,18.17,641100.0],["2020-06-24",17.88,18.04,17.14,17.41,377100.0],["2020-06-25",17.6,18.6,17.57,18.6,1381200.0],["2020-06-26",18.48,18.68,17.84,17.88,1457800.0],["2020-06-29",18.29,18.79,17.98,18.74,830500.0],["2020-06-30",18.47,19.1,18.41,19.07,1350200.0],["2020-07-01",19.06,19.21,18.06,18.09,874200.0],["2020-07-02",18.7,19.1,18.38,18.85,1971800.0],["2020-07-06",18.8,19.135,18.51,19.06,1735900.0],["2020-07-07",19.07,19.91,18.9,19.74,1030500.0],["2020-07-08",19.78,20.84,19.6,20.81,1473700.0],["2020-07-09",20.87,20.95,19.69,19.88,1337900.0],["2020-07-10",19.9,20.2,19.64,20.06,943200.0],["2020-07-13",20.34,20.79,19.31,19.32,904200.0],["2020-07-14",19.21,19.37,18.76,19.18,1034400.0],["2020-07-15",19.8,20.023,19.375,19.46,789900.0],["2020-07-16",19.48,19.79,19.34,19.48,666800.0],["2020-07-17",19.63,19.71,19.09,19.46,318400.0],["2020-07-20",19.42,19.45,18.56,18.82,643500.0],["2020-07-21",19.1,19.24,18.75,18.79,432900.0],["2020-07-22",18.72,19.05,18.35,18.39,606600.0],["2020-07-23",18.31,18.59,17.84,18.05,661000.0],["2020-07-24",18.07,18.19,17.73,17.83,628700.0],["2020-07-27",17.9,18.03,17.37,17.58,515000.0],["2020-07-28",17.55,18.08,17.55,17.75,790800.0],["2020-07-29",18.0,18.47,17.815,18.13,758900.0],["2020-07-30",17.81,18.15,17.44,17.99,478200.0],["2020-07-31",17.91,18.02,17.48,17.86,1248800.0],["2020-08-03",17.85,18.72,17.84,18.69,728600.0],["2020-08-04",18.45,18.5,17.99,18.16,717200.0],["2020-08-05",18.49,19.21,18.36,18.96,1001200.0],["2020-08-06",20.84,21.02,19.3,20.54,2238900.0],["2020-08-07",20.2,20.325,19.73,20.01,883000.0],["2020-08-10",19.97,20.15,19.43,20.03,817000.0],["2020-08-11",20.1,20.28,19.13,19.14,597900.0],["2020-08-12",19.21,20.45,19.16,20.2,611200.0],["2020-08-13",20.14,20.43,20.108,20.14,392400.0],["2020-08-14",20.14,20.36,19.92,20.18,377300.0],["2020-08-17",20.22,20.78,19.805,19.94,566200.0],["2020-08-18",19.91,20.04,18.88,18.97,745200.0],["2020-08-19",18.89,19.59,18.887,19.24,489800.0],["2020-08-20",18.98,19.24,18.73,18.85,345400.0],["2020-08-21",18.71,18.88,18.38,18.55,305800.0],["2020-08-24",18.86,19.48,18.86,19.29,445300.0],["2020-08-25",19.25,19.525,19.16,19.42,746100.0],["2020-08-26",19.34,19.79,19.13,19.15,343800.0],["2020-08-27",19.11,19.35,18.71,18.73,548000.0],["2020-08-28",19.1,19.54,19.01,19.54,709400.0],["2020-08-31",19.41,19.91,19.23,19.53,603700.0],["2020-09-01",19.76,20.11,19.58,19.9,663600.0],["2020-09-02",19.91,19.98,19.205,19.84,467800.0],["2020-09-03",19.62,19.87,19.12,19.37,563400.0],["2020-09-04",19.43,19.59,18.64,19.09,408600.0],["2020-09-08",18.62,19.06,18.48,18.56,495600.0],["2020-09-09",18.82,18.92,18.32,18.77,497800.0],["2020-09-10",18.82,19.24,18.47,18.53,451600.0],["2020-09-11",18.75,18.79,17.78,17.8,642100.0],["2020-09-14",18.08,18.39,17.88,18.12,443800.0],["2020-09-15",18.29,18.42,17.63,17.76,539600.0],["2020-09-16",17.75,18.0,17.48,17.67,568500.0],["2020-09-17",17.5,18.35,17.43,18.13,661200.0],["2020-09-18",18.25,18.79,17.73,17.96,3346400.0],["2020-09-21",17.55,18.12,17.32,18.08,730400.0],["2020-09-22",18.27,19.13,18.215,19.12,1151500.0],["2020-09-23",19.01,19.225,18.69,18.79,923400.0],["2020-09-24",18.63,18.835,17.9,18.41,515600.0],["2020-09-25",18.27,18.49,18.08,18.32,350900.0],["2020-09-28",18.57,18.97,18.46,18.75,447800.0],["2020-09-29",18.75,18.91,18.08,18.32,616000.0],["2020-09-30",18.36,18.72,18.125,18.37,479900.0],["2020-10-01",18.44,19.2,18.3,18.96,596600.0],["2020-10-02",18.57,18.93,18.38,18.76,418800.0],["2020-10-05",18.91,19.71,18.9,19.6,630800.0],["2020-10-06",19.8,20.71,19.8,20.31,839200.0],["2020-10-07",20.41,21.03,20.083,20.5,2806100.0],["2020-10-08",20.25,21.17,20.18,21.14,763900.0],["2020-10-09",21.38,22.09,20.97,21.64,549500.0],["2020-10-12",21.71,22.14,21.53,21.78,438200.0],["2020-10-13",21.55,21.85,20.88,21.53,1249200.0],["2020-10-14",21.65,21.99,21.34,21.37,640600.0],["2020-10-15",21.02,21.405,20.98,21.18,487200.0],["2020-10-16",21.36,21.635,20.96,21.02,671200.0],["2020-10-19",21.25,21.47,20.94,21.05,354600.0],["2020-10-20",21.29,21.38,20.6,20.64,424800.0],["2020-10-21",20.85,21.29,20.5,20.51,690400.0],["2020-10-22",20.49,21.3,20.2,20.95,788700.0],["2020-10-23",21.18,21.63,20.7,21.62,387400.0],["2020-10-26",21.33,21.57,20.82,21.5,876600.0],["2020-10-27",21.33,21.56,20.96,20.96,1266400.0],["2020-10-28",20.44,20.533,19.97,20.3,518400.0],["2020-10-29",20.12,20.44,19.66,20.34,430400.0],["2020-10-30",20.25,20.44,19.845,20.27,519500.0],["2020-11-02",20.29,21.02,20.145,20.72,1228700.0],["2020-11-03",21.01,21.148,20.31,20.78,830900.0],["2020-11-04",20.4,21.45,20.4,21.35,1385400.0],["2020-11-05",18.95,20.059,18.545,19.43,2895700.0],["2020-11-06",19.37,19.52,18.86,19.09,720000.0],["2020-11-09",19.74,21.29,19.45,20.74,1545100.0],["2020-11-10",20.9,21.602,20.48,20.81,851700.0],["2020-11-11",21.0,21.0,20.54,20.95,580100.0],["2020-11-12",20.91,21.11,20.71,21.1,274200.0],["2020-11-13",21.21,21.48,21.21,21.35,358800.0],["2020-11-16",21.72,22.08,21.449,21.93,393700.0],["2020-11-17",21.94,21.94,21.45,21.66,793400.0],["2020-11-18",21.94,22.43,21.58,21.66,927600.0],["2020-11-19",21.7,22.31,21.63,21.99,424800.0],["2020-11-20",22.02,22.43,21.53,21.55,609300.0],["2020-11-23",21.79,22.185,21.55,22.06,474500.0],["2020-11-24",22.44,22.46,21.96,22.27,495500.0],["2020-11-25",21.94,22.034,21.56,21.83,274700.0],["2020-11-27",21.84,21.85,21.27,21.62,168200.0],["2020-11-30",21.63,21.94,21.29,21.74,459000.0],["2020-12-01",22.0,22.0,21.37,21.93,484100.0],["2020-12-02",21.73,22.62,21.49,22.49,682800.0],["2020-12-03",22.5,22.5,22.09,22.25,415700.0],["2020-12-04",22.43,22.63,22.21,22.36,429000.0],["2020-12-07",22.23,22.55,22.18,22.26,333600.0],["2020-12-08",22.23,23.055,21.89,22.59,643200.0],["2020-12-09",22.87,23.06,21.85,22.0,427100.0],["2020-12-10",21.9,22.13,21.55,21.74,452400.0],["2020-12-11",21.64,21.83,21.17,21.54,305200.0],["2020-12-14",21.75,21.87,21.05,21.17,293800.0],["2020-12-15",21.34,21.43,21.08,21.23,329100.0],["2020-12-16",21.49,22.13,21.3,21.6,542300.0],["2020-12-17",21.72,22.03,21.0,22.02,694500.0],["2020-12-18",22.06,22.87,22.03,22.6,727300.0],["2020-12-21",22.3,22.71,22.03,22.71,704400.0],["2020-12-22",22.7,23.07,22.49,23.0,872900.0],["2020-12-23",23.06,23.7,22.92,23.69,504000.0],["2020-12-24",23.58,23.605,22.91,23.34,269400.0],["2020-12-28",23.56,23.695,23.04,23.46,351700.0],["2020-12-29",23.37,23.59,22.78,23.21,380000.0],["2020-12-30",23.19,23.96,23.14,23.45,440200.0],["2020-12-31",26.18,26.19,24.74,25.19,3811400.0],["2021-01-04",25.31,25.85,24.02,25.1,1787300.0],["2021-01-05",25.31,25.49,24.585,25.21,1195800.0],["2021-01-06",25.08,25.53,23.78,24.21,8651300.0],["2021-01-07",24.02,24.4,23.47,23.74,1359800.0],["2021-01-08",23.85,24.04,23.22,23.4,1034700.0],["2021-01-11",23.13,23.365,22.64,23.11,807400.0],["2021-01-12",22.98,23.2,22.55,23.04,737200.0],["2021-01-13",23.11,23.13,22.59,22.84,474200.0],["2021-01-14",22.91,23.95,22.8,23.74,1284300.0],["2021-01-15",23.68,23.765,23.01,23.46,716900.0],["2021-01-19",23.75,24.04,23.48,24.01,759100.0],["2021-01-20",23.66,24.15,23.03,23.81,1665800.0],["2021-01-21",23.6,23.95,23.26,23.28,718000.0],["2021-01-22",23.18,23.225,22.17,22.72,932100.0],["2021-01-25",22.64,22.97,22.15,22.59,815900.0],["2021-01-26",22.75,22.97,22.385,22.66,510900.0],["2021-01-27",22.26,22.34,21.72,21.81,806500.0],["2021-01-28",21.86,22.28,21.62,22.01,758200.0],["2021-01-29",21.84,22.26,21.4,21.76,936300.0],["2021-02-01",21.74,22.93,21.15,22.53,1245200.0],["2021-02-02",22.93,22.93,22.12,22.65,1495400.0],["2021-02-03",22.82,23.294,22.36,22.94,1809400.0],["2021-02-04",22.24,24.15,21.29,23.12,2079400.0],["2021-02-05",23.57,23.6,22.48,22.82,1228300.0],["2021-02-08",23.02,23.33,22.57,23.33,1026200.0],["2021-02-09",23.23,23.56,22.48,23.22,668400.0],["2021-02-10",23.41,23.41,22.42,23.06,639400.0],["2021-02-11",23.2,23.28,22.91,23.28,433300.0],["2021-02-12",23.26,23.67,23.11,23.64,304400.0],["2021-02-16",23.72,24.32,23.65,24.25,488700.0],["2021-02-17",24.14,24.84,23.95,24.84,581200.0],["2021-02-18",24.59,25.01,24.48,24.86,401400.0],["2021-02-19",24.99,25.29,24.72,24.75,477400.0],["2021-02-22",24.74,25.96,24.54,25.38,871500.0],["2021-02-23",25.24,25.592,24.88,25.38,712900.0],["2021-02-24",25.36,26.42,25.11,26.03,755200.0],["2021-02-25",26.13,26.47,25.1,25.22,578200.0],["2021-02-26",25.17,26.02,24.465,25.65,1225800.0],["2021-03-01",26.32,27.29,25.92,27.2,1128100.0],["2021-03-02",26.31,26.83,25.78,26.14,1089700.0],["2021-03-03",26.21,26.5,25.37,25.62,734500.0],["2021-03-04",25.37,25.79,24.202,24.96,826600.0],["2021-03-05",25.19,25.82,24.555,25.78,867700.0],["2021-03-08",25.87,26.68,25.79,26.08,832300.0],["2021-03-09",26.54,26.9,26.25,26.33,411100.0],["2021-03-10",27.48,27.81,27.0,27.41,688500.0],["2021-03-11",27.84,28.78,27.41,28.72,624400.0],["2021-03-12",28.65,29.1,28.6,28.61,801400.0],["2021-03-15",28.5,28.83,27.72,28.79,426000.0],["2021-03-16",28.89,28.96,28.24,28.25,730700.0],["2021-03-17",28.15,28.225,27.63,27.87,578900.0],["2021-03-18",27.87,28.11,27.6,27.75,721900.0],["2021-03-19",28.12,28.12,27.4,27.67,539600.0],["2021-03-22",28.89,29.24,28.29,28.35,770500.0],["2021-03-23",28.16,28.315,27.11,27.24,558900.0],["2021-03-24",27.56,27.675,26.03,26.14,865600.0],["2021-03-25",25.85,26.66,25.26,26.65,859600.0],["2021-03-26",26.76,27.39,26.5,27.11,692600.0],["2021-03-29",27.05,27.66,26.35,26.58,571100.0],["2021-03-30",26.43,27.1,26.3,27.04,360700.0],["2021-03-31",27.33,27.44,26.83,26.83,447200.0],["2021-04-01",26.8,27.16,26.42,26.94,388100.0],["2021-04-05",27.25,27.3,26.791,27.01,281100.0],["2021-04-06",27.01,27.61,26.99,27.02,372200.0],["2021-04-07",27.16,27.44,26.75,27.25,410400.0],["2021-04-08",27.36,27.65,26.98,27.54,608900.0],["2021-04-09",27.61,27.9,27.08,27.85,371600.0],["2021-04-12",28.0,28.43,27.58,28.33,514500.0],["2021-04-13",28.67,28.991,28.16,28.24,493200.0],["2021-04-14",28.48,29.11,28.26,29.07,609400.0],["2021-04-15",29.25,29.39,28.83,29.08,585800.0],["2021-04-16",29.4,29.98,29.12,29.9,408900.0],["2021-04-19",29.75,29.95,29.2,29.75,447700.0],["2021-04-20",29.76,30.07,29.25,29.57,522100.0],["2021-04-21",29.39,30.0,29.3,29.81,443500.0],["2021-04-22",30.17,30.56,29.81,30.22,566800.0],["2021-04-23",30.25,31.29,30.12,31.12,612700.0],["2021-04-26",31.19,31.19,30.2,30.33,589300.0],["2021-04-27",30.63,30.83,29.71,30.21,770600.0],["2021-04-28",30.06,30.559,29.51,30.05,619400.0],["2021-04-29",30.35,30.53,29.81,30.29,379500.0],["2021-04-30",30.03,30.64,30.03,30.25,460400.0],["2021-05-03",30.24,30.64,29.46,29.54,946000.0],["2021-05-04",29.39,29.9,29.16,29.73,358700.0],["2021-05-05",29.77,30.38,29.615,29.93,300400.0],["2021-05-06",29.92,30.58,29.76,30.57,338100.0],["2021-05-07",30.48,30.6,30.12,30.13,417800.0],["2021-05-10",30.13,30.13,29.0,29.04,539900.0],["2021-05-11",28.71,29.01,28.12,28.57,685100.0],["2021-05-12",28.4,28.61,27.72,27.72,572600.0],["2021-05-13",27.88,28.37,27.47,27.87,577400.0],["2021-05-14",28.12,29.03,27.77,28.86,549300.0],["2021-05-17",28.75,29.33,28.52,29.27,290200.0],["2021-05-18",29.27,29.75,29.21,29.22,295500.0],["2021-05-19",28.76,29.23,28.48,28.93,437000.0],["2021-05-20",28.95,29.35,28.635,29.29,337900.0],["2021-05-21",29.48,29.73,28.78,28.8,291900.0],["2021-05-24",28.87,29.21,28.725,29.15,427300.0],["2021-05-25",29.09,29.64,28.46,28.5,468900.0],["2021-05-26",28.51,29.75,28.46,29.65,697900.0],["2021-05-27",28.06,29.45,27.36,28.52,1138100.0],["2021-05-28",28.56,28.72,27.94,28.0,704100.0],["2021-06-01",28.13,28.31,27.26,27.57,700700.0],["2021-06-02",26.9,27.78,26.9,27.59,804300.0],["2021-06-03",27.57,27.76,26.91,27.33,491800.0],["2021-06-04",27.47,27.73,27.05,27.3,270800.0],["2021-06-07",27.37,27.59,27.16,27.52,296700.0],["2021-06-08",27.61,28.22,27.5,27.97,464700.0],["2021-06-09",28.15,28.39,27.91,28.1,399300.0],["2021-06-10",28.34,28.44,27.86,27.87,265300.0],["2021-06-11",28.02,28.65,27.9,28.47,344900.0],["2021-06-14",28.68,28.72,28.25,28.49,321000.0],["2021-06-15",28.63,28.77,28.391,28.6,267800.0],["2021-06-16",28.63,28.645,28.08,28.13,318600.0],["2021-06-17",28.19,28.19,27.21,27.84,328200.0],["2021-06-18",27.43,27.73,27.14,27.47,390200.0],["2021-06-21",27.69,28.05,27.5,27.91,268300.0],["2021-06-22",27.7,27.87,27.4,27.61,408600.0],["2021-06-23",27.39,27.85,26.81,27.62,525300.0],["2021-06-24",27.81,28.122,27.43,28.0,307900.0],["2021-06-25",28.11,28.16,27.91,28.0,882600.0],["2021-06-28",28.0,28.0,27.33,27.55,893700.0],["2021-06-29",27.7,27.94,27.5,27.6,313700.0],["2021-06-30",27.48,27.56,27.13,27.14,573600.0],["2021-07-01",27.31,27.31,26.77,27.16,626300.0],["2021-07-02",27.25,27.3,26.57,26.61,399800.0],["2021-07-06",26.62,26.62,26.01,26.3,473300.0],["2021-07-07",26.19,26.47,25.81,25.9,339500.0],["2021-07-08",25.48,25.965,25.145,25.88,414500.0],["2021-07-09",26.18,26.46,26.0,26.41,299500.0],["2021-07-12",26.44,26.44,26.01,26.13,219000.0],["2021-07-13",25.95,26.01,25.62,25.7,296600.0],["2021-07-14",26.29,26.61,26.02,26.29,555900.0],["2021-07-15",26.09,26.4,25.655,25.91,347300.0],["2021-07-16",26.16,26.25,25.41,25.49,310700.0],["2021-07-19",25.15,25.23,24.58,24.96,567100.0],["2021-07-20",25.16,26.23,24.96,26.04,570300.0],["2021-07-21",26.35,26.75,26.2,26.6,402500.0],["2021-07-22",26.44,26.52,25.925,25.98,351400.0],["2021-07-23",26.15,26.86,25.93,26.79,349400.0],["2021-07-26",26.9,27.11,26.52,26.55,297800.0],["2021-07-27",26.36,26.62,26.15,26.58,309400.0],["2021-07-28",26.66,26.98,26.292,26.7,339400.0],["2021-07-29",26.78,27.57,26.78,27.26,389000.0],["2021-07-30",27.25,27.85,27.07,27.61,437000.0],["2021-08-02",27.73,28.06,27.6,27.82,707300.0],["2021-08-03",27.93,28.64,27.535,28.61,580500.0],["2021-08-04",28.42,28.87,27.9,28.05,718300.0],["2021-08-05",30.75,31.23,29.61,29.83,1240400.0],["2021-08-06",30.04,30.54,29.915,30.02,496600.0],["2021-08-09",29.8,29.91,29.46,29.75,270900.0],["2021-08-10",29.67,30.56,29.67,30.55,453100.0],["2021-08-11",30.66,30.735,30.0,30.06,318700.0],["2021-08-12",30.205,30.205,29.531,29.72,275100.0],["2021-08-13",29.725,30.16,29.49,29.92,276200.0],["2021-08-16",29.75,30.1,29.3,29.31,295700.0],["2021-08-17",28.98,29.0,28.21,28.32,432900.0],["2021-08-18",28.14,28.8,28.14,28.21,342200.0],["2021-08-19",27.94,28.99,27.87,28.96,403500.0],["2021-08-20",29.03,29.51,28.91,29.32,329500.0],["2021-08-23",29.57,30.01,29.47,29.85,348800.0],["2021-08-24",29.88,30.02,29.58,29.8,269500.0],["2021-08-25",29.92,30.52,29.76,30.02,270800.0],["2021-08-26",29.46,30.461,29.46,30.03,352100.0],["2021-08-27",30.01,30.87,29.91,30.69,472900.0],["2021-08-30",30.82,31.0,30.51,30.83,402800.0],["2021-08-31",30.8,30.98,30.53,30.95,356100.0],["2021-09-01",31.05,31.08,30.52,31.05,619000.0],["2021-09-02",31.1,31.44,30.91,31.05,443700.0],["2021-09-03",30.91,30.91,30.45,30.66,260900.0],["2021-09-07",30.55,31.67,30.55,30.89,608300.0],["2021-09-08",30.72,30.83,30.03,30.22,304200.0],["2021-09-09",30.27,30.63,29.81,29.82,445500.0],["2021-09-10",30.13,30.62,29.93,30.28,401100.0],["2021-09-13",30.52,30.75,30.18,30.68,429700.0],["2021-09-14",30.78,30.78,29.35,29.65,489300.0],["2021-09-15",29.65,30.28,29.52,30.27,541700.0],["2021-09-16",30.37,30.43,29.8,30.22,388500.0],["2021-09-17",30.43,30.92,29.95,29.98,2377000.0],["2021-09-20",29.14,29.63,28.45,29.05,829800.0],["2021-09-21",29.21,29.35,28.59,28.74,462100.0],["2021-09-22",28.77,29.19,28.71,28.96,436800.0],["2021-09-23",29.03,29.36,28.99,29.19,533600.0],["2021-09-24",29.02,29.415,28.7,29.19,448500.0],["2021-09-27",29.1,30.15,29.1,29.99,789800.0],["2021-09-28",29.99,29.99,29.18,29.63,498400.0],["2021-09-29",29.83,30.11,29.44,30.01,434900.0],["2021-09-30",29.9,30.04,28.9,29.05,488900.0],["2021-10-01",29.27,29.72,28.72,29.58,369500.0],["2021-10-04",29.65,29.65,28.83,29.1,434900.0],["2021-10-05",29.26,30.17,29.243,29.98,420000.0],["2021-10-06",29.5,29.88,29.4,29.82,242100.0],["2021-10-07",30.17,30.67,30.11,30.29,245000.0],["2021-10-08",30.35,30.35,29.54,29.64,230000.0],["2021-10-11",29.78,29.87,29.46,29.58,192500.0],["2021-10-12",29.58,29.71,29.17,29.18,213800.0],["2021-10-13",29.22,29.54,28.775,29.48,260500.0],["2021-10-14",29.8,29.999,29.44,29.6,428200.0],["2021-10-15",30.11,30.13,29.1,29.12,472400.0],["2021-10-18",28.94,29.46,28.59,29.45,210600.0],["2021-10-19",29.37,29.61,29.11,29.32,204200.0],["2021-10-20",29.365,29.93,29.28,29.48,179900.0],["2021-10-21",29.57,29.82,29.43,29.74,190600.0],["2021-10-22",29.72,30.67,29.7,30.58,221000.0],["2021-10-25",30.72,31.4,30.53,31.07,376000.0],["2021-10-26",31.38,32.13,30.97,31.79,905200.0],["2021-10-27",31.71,31.83,30.89,31.62,580400.0],["2021-10-28",31.81,32.64,31.81,32.51,311600.0],["2021-10-29",32.42,32.56,31.94,32.31,358700.0],["2021-11-01",32.52,32.963,32.36,32.77,780400.0],["2021-11-02",32.86,33.14,32.11,32.91,496400.0],["2021-11-03",32.81,33.38,32.704,33.18,873300.0],["2021-11-04",30.0,32.1,29.57,30.21,1964100.0],["2021-11-05",30.58,32.2,30.49,31.33,744600.0],["2021-11-08",31.72,32.04,30.845,30.96,450900.0],["2021-11-09",31.06,31.486,30.89,31.02,360000.0],["2021-11-10",30.88,31.09,30.55,30.78,295700.0],["2021-11-11",30.855,31.26,30.56,31.24,265400.0],["2021-11-12",31.18,31.665,31.11,31.36,222100.0],["2021-11-15",31.69,31.69,31.145,31.63,371800.0],["2021-11-16",31.69,32.42,31.69,32.37,292100.0],["2021-11-17",32.38,33.07,32.273,32.7,469700.0],["2021-11-18",32.66,32.66,31.87,32.42,221700.0],["2021-11-19",32.26,32.85,32.26,32.44,223600.0],["2021-11-22",32.77,33.1,32.02,32.04,328000.0],["2021-11-23",31.75,32.09,31.23,32.01,386100.0],["2021-11-24",31.54,31.83,31.17,31.78,249000.0],["2021-11-26",30.94,31.24,30.41,31.07,342300.0],["2021-11-29",31.41,31.42,30.33,30.92,396200.0],["2021-11-30",30.68,30.74,29.77,30.12,357900.0],["2021-12-01",30.75,30.75,29.59,29.59,690300.0],["2021-12-02",29.87,30.97,29.3,30.85,359400.0],["2021-12-03",31.17,31.27,29.73,30.15,654100.0],["2021-12-06",30.355,30.81,29.98,30.39,400100.0],["2021-12-07",30.87,31.615,30.55,31.05,575100.0],["2021-12-08",31.02,31.91,31.0,31.77,333500.0],["2021-12-09",31.42,31.92,31.25,31.28,298600.0],["2021-12-10",31.32,31.77,30.97,31.4,402000.0],["2021-12-13",31.22,31.54,30.09,30.12,574300.0],["2021-12-14",29.88,30.82,29.87,30.78,383700.0],["2021-12-15",30.64,31.36,30.38,31.24,351600.0],["2021-12-16",31.44,31.5,30.23,30.44,468900.0],["2021-12-17",30.12,30.69,29.83,30.29,1380600.0],["2021-12-20",29.87,30.37,29.25,30.08,642100.0],["2021-12-21",30.18,30.935,30.13,30.76,446600.0],["2021-12-22",30.72,31.245,30.58,31.19,292500.0],["2021-12-23",31.33,31.75,31.07,31.62,167000.0],["2021-12-27",31.49,32.22,31.46,32.14,279700.0],["2021-12-28",31.88,32.22,31.74,32.04,302800.0],["2021-12-29",32.03,32.51,31.97,32.38,217200.0],["2021-12-30",32.29,33.3,32.29,32.62,256500.0],["2021-12-31",32.58,33.265,32.58,33.21,215000.0],["2022-01-03",33.26,33.63,32.69,33.17,556800.0],["2022-01-04",33.12,33.53,32.49,32.51,260700.0],["2022-01-05",32.33,32.49,31.49,31.57,287800.0],["2022-01-06",31.34,31.7,31.19,31.47,232000.0],["2022-01-07",31.39,31.89,31.06,31.07,394500.0],["2022-01-10",30.85,30.93,29.84,30.35,879100.0],["2022-01-11",30.39,30.73,29.97,30.42,323400.0],["2022-01-12",30.38,30.61,30.04,30.54,349100.0],["2022-01-13",30.7,31.17,30.11,30.16,321800.0],["2022-01-14",29.78,30.03,29.27,29.7,295700.0],["2022-01-18",29.27,29.315,28.01,28.1,568300.0],["2022-01-19",28.11,28.37,27.56,27.57,267800.0],["2022-01-20",27.73,28.37,27.27,27.33,337900.0],["2022-01-21",27.34,27.665,26.92,27.09,422000.0],["2022-01-24",26.58,28.04,26.145,27.96,667100.0],["2022-01-25",27.17,27.99,26.7,27.66,752400.0],["2022-01-26",27.95,28.56,27.18,27.42,716400.0],["2022-01-27",27.69,28.195,27.37,27.63,452700.0],["2022-01-28",27.6,28.14,27.04,28.11,424400.0],["2022-01-31",28.05,29.58,28.0,29.56,516800.0],["2022-02-01",29.44,29.95,28.86,29.78,598100.0],["2022-02-02",29.96,30.34,29.18,29.57,740300.0],["2022-02-03",29.95,30.65,28.02,28.52,1525700.0],["2022-02-04",28.56,29.02,28.43,28.54,1013600.0],["2022-02-07",28.61,28.63,28.09,28.19,414700.0],["2022-02-08",28.24,28.57,28.005,28.41,442000.0],["2022-02-09",28.62,29.09,28.49,28.82,614700.0],["2022-02-10",28.19,29.0,27.66,27.84,550300.0],["2022-02-11",27.99,28.06,26.9,27.06,498200.0],["2022-02-14",26.97,27.23,26.59,26.93,413000.0],["2022-02-15",27.36,27.77,27.32,27.33,397800.0],["2022-02-16",27.33,27.67,26.88,27.51,330500.0],["2022-02-17",27.2,27.46,26.55,26.62,402100.0],["2022-02-18",26.6,27.115,26.37,26.64,364000.0],["2022-02-22",26.43,26.71,25.91,26.23,498700.0],["2022-02-23",26.56,26.77,25.79,25.8,307900.0],["2022-02-24",25.03,26.01,24.88,25.96,582900.0],["2022-02-25",26.03,26.59,25.79,26.59,373600.0],["2022-02-28",26.27,26.56,26.115,26.43,332800.0],["2022-03-01",26.21,26.21,25.46,25.82,551300.0],["2022-03-02",25.98,26.47,25.88,26.2,411900.0],["2022-03-03",25.46,26.1,25.28,25.81,656100.0],["2022-03-04",25.52,25.59,24.93,25.12,420800.0],["2022-03-07",25.11,25.13,23.04,23.05,633900.0],["2022-03-08",22.93,23.375,22.215,22.79,882800.0],["2022-03-09",23.46,25.0,23.46,24.68,533100.0],["2022-03-10",23.89,24.07,23.27,23.7,482000.0],["2022-03-11",24.0,24.1,23.53,23.62,519300.0],["2022-03-14",23.83,23.94,23.05,23.19,528200.0],["2022-03-15",23.51,23.95,23.35,23.93,373200.0],["2022-03-16",24.25,25.08,24.25,25.06,381900.0],["2022-03-17",24.8,25.43,24.8,25.23,310900.0],["2022-03-18",25.16,26.0,24.95,25.92,471500.0],["2022-03-21",25.8,25.89,25.05,25.36,306300.0],["2022-03-22",25.54,26.03,25.41,25.96,285200.0],["2022-03-23",25.57,25.73,25.17,25.31,334000.0],["2022-03-24",25.37,25.56,25.16,25.55,194800.0],["2022-03-25",25.63,25.83,25.15,25.34,248200.0],["2022-03-28",25.45,25.45,24.66,25.25,490000.0],["2022-03-29",26.06,26.54,25.56,26.46,357100.0],["2022-03-30",26.05,26.36,25.755,25.81,281400.0],["2022-03-31",25.65,25.93,25.43,25.83,608500.0],["2022-04-01",26.13,26.31,25.72,26.3,515200.0],["2022-04-04",26.34,26.59,25.94,26.31,294500.0],["2022-04-05",26.11,26.57,25.99,26.1,296300.0],["2022-04-06",25.88,26.05,25.51,25.91,396300.0],["2022-04-07",26.02,26.18,25.28,25.76,418500.0],["2022-04-08",25.67,26.24,25.25,25.89,340600.0],["2022-04-11",25.76,26.22,25.57,25.7,275200.0],["2022-04-12",26.07,26.66,25.39,25.53,318300.0],["2022-04-13",25.42,26.05,25.42,25.87,245100.0],["2022-04-14",25.96,26.4,25.58,25.6,246200.0],["2022-04-18",25.6,25.77,25.1,25.26,212600.0],["2022-04-19",24.93,25.9,24.8,25.71,243200.0],["2022-04-20",26.0,26.13,25.77,25.94,250100.0],["2022-04-21",26.33,26.42,24.83,24.84,328600.0],["2022-04-22",24.78,24.96,23.44,23.52,547600.0],["2022-04-25",23.39,24.41,22.78,24.38,568400.0],["2022-04-26",24.22,24.41,23.69,23.76,364300.0],["2022-04-27",23.59,24.03,23.41,23.71,486200.0],["2022-04-28",24.04,24.86,23.375,24.61,512100.0],["2022-04-29",24.29,25.14,24.17,24.33,385000.0],["2022-05-02",24.4,24.4,23.44,24.29,354500.0],["2022-05-03",23.99,24.39,23.51,24.01,593200.0],["2022-05-04",23.99,24.58,23.29,24.53,312300.0],["2022-05-05",24.07,24.36,22.808,23.3,368900.0],["2022-05-06",23.29,23.29,22.4,22.85,325300.0],["2022-05-09",22.57,22.98,22.42,22.51,368600.0],["2022-05-10",22.8,22.815,21.72,22.4,454600.0],["2022-05-11",22.44,22.9,21.965,22.02,403000.0],["2022-05-12",22.02,22.87,21.83,22.46,382200.0],["2022-05-13",22.74,23.99,22.74,23.72,602700.0],["2022-05-16",23.78,23.95,23.08,23.12,414300.0],["2022-05-17",23.62,23.93,23.17,23.7,470700.0],["2022-05-18",23.2,23.2,21.46,21.62,712400.0],["2022-05-19",21.28,21.84,21.19,21.4,534700.0],["2022-05-20",21.72,21.81,20.49,21.25,674700.0],["2022-05-23",21.58,21.75,21.1,21.69,438600.0],["2022-05-24",21.4,21.57,20.7,21.05,834800.0],["2022-05-25",20.93,22.24,20.89,22.15,887800.0],["2022-05-26",22.97,24.77,22.97,24.63,1021300.0],["2022-05-27",24.87,26.2,24.85,25.98,1199100.0],["2022-05-31",25.87,26.92,25.58,26.62,1164100.0],["2022-06-01",26.61,26.61,25.82,26.32,529400.0],["2022-06-02",26.47,27.56,26.14,27.31,682700.0],["2022-06-03",26.49,26.66,25.87,26.42,728200.0],["2022-06-06",26.54,26.54,25.82,26.29,482900.0],["2022-06-07",25.7,27.72,25.57,27.63,799700.0],["2022-06-08",27.35,27.65,26.69,26.69,450900.0],["2022-06-09",26.46,26.99,26.15,26.29,499000.0],["2022-06-10",25.69,26.91,25.54,26.6,572200.0],["2022-06-13",25.71,26.04,24.62,24.72,488800.0],["2022-06-14",24.75,25.85,24.64,25.64,586300.0],["2022-06-15",25.88,26.76,25.88,26.33,500200.0],["2022-06-16",25.65,25.86,25.34,25.5,471800.0],["2022-06-17",25.64,26.23,25.43,25.63,604700.0],["2022-06-21",26.11,26.75,25.755,26.51,378500.0],["2022-06-22",26.24,27.1,26.16,26.7,424400.0],["2022-06-23",26.88,27.35,26.733,27.2,551900.0],["2022-06-24",27.63,28.34,27.63,28.33,1005100.0],["2022-06-27",28.83,29.02,28.08,29.02,787300.0],["2022-06-28",29.16,29.57,28.57,28.61,500000.0],["2022-06-29",28.56,28.66,27.93,28.53,388300.0],["2022-06-30",28.48,31.19,28.33,30.68,1898500.0],["2022-07-01",30.37,30.63,29.34,30.62,869900.0],["2022-07-05",30.12,32.9,30.0,32.89,1096100.0],["2022-07-06",32.88,33.44,32.09,32.2,727500.0],["2022-07-07",32.17,32.48,31.9,31.94,562600.0],["2022-07-08",31.78,32.1,31.46,31.6,546200.0],["2022-07-11",31.52,31.76,31.04,31.18,449800.0],["2022-07-12",31.31,31.83,30.84,31.19,414300.0],["2022-07-13",30.75,31.515,30.58,31.21,353300.0],["2022-07-14",30.84,31.175,30.55,30.82,425700.0],["2022-07-15",31.28,31.94,31.025,31.8,548900.0],["2022-07-18",32.0,32.52,31.6,31.84,386100.0],["2022-07-19",32.5,32.63,31.98,32.44,397600.0],["2022-07-20",32.26,33.32,32.04,33.32,571900.0],["2022-07-21",33.74,34.63,33.24,34.32,788100.0],["2022-07-22",34.3,34.3,32.16,32.92,674900.0],["2022-07-25",33.37,33.37,32.51,33.08,482600.0],["2022-07-26",32.77,32.77,32.083,32.34,539600.0],["2022-07-27",32.6,33.01,32.25,32.71,627900.0],["2022-07-28",32.9,33.31,32.309,33.19,473100.0],["2022-07-29",32.99,33.62,32.73,33.53,528500.0],["2022-08-01",33.56,34.339,32.94,33.89,842600.0],["2022-08-02",34.01,34.95,33.75,34.07,518800.0],["2022-08-03",34.11,34.567,33.68,33.87,590900.0],["2022-08-04",36.45,36.74,34.76,36.18,1978200.0],["2022-08-05",35.32,37.77,35.11,37.45,1064400.0],["2022-08-08",37.65,38.17,36.85,37.23,882100.0],["2022-08-09",37.08,37.18,36.28,36.55,831100.0],["2022-08-10",37.28,37.335,35.87,36.48,947800.0],["2022-08-11",36.74,37.04,36.295,36.41,665300.0],["2022-08-12",36.03,36.77,35.88,36.7,646500.0],["2022-08-15",36.42,37.93,36.42,37.93,828100.0],["2022-08-16",37.68,37.99,37.381,37.68,609400.0],["2022-08-17",37.5,37.91,37.29,37.61,428500.0],["2022-08-18",37.36,38.45,37.32,38.42,461700.0],["2022-08-19",38.13,38.13,37.48,37.91,451000.0],["2022-08-22",37.45,37.835,37.2,37.5,430000.0],["2022-08-23",37.54,37.827,37.33,37.47,366600.0],["2022-08-24",37.52,38.52,37.445,38.1,840200.0],["2022-08-25",38.11,38.91,37.95,38.41,526200.0],["2022-08-26",38.48,38.789,36.75,36.98,486800.0],["2022-08-29",36.38,37.305,36.125,36.92,377300.0],["2022-08-30",36.99,37.93,36.68,37.9,646800.0],["2022-08-31",37.96,38.9,37.65,38.13,925000.0],["2022-09-01",37.95,38.485,37.18,38.44,625900.0],["2022-09-02",38.84,39.21,38.044,38.32,658200.0],["2022-09-06",38.45,38.73,37.23,37.99,576200.0],["2022-09-07",38.08,39.155,37.3,39.03,641900.0],["2022-09-08",38.69,39.5,38.45,38.95,634800.0],["2022-09-09",38.97,39.401,38.665,38.88,558900.0],["2022-09-12",38.85,39.29,38.71,38.98,416800.0],["2022-09-13",38.11,38.72,37.85,38.2,449500.0],["2022-09-14",38.48,40.5,38.04,40.48,812900.0],["2022-09-15",40.65,40.89,39.48,40.4,594800.0],["2022-09-16",40.1,40.1,38.95,39.37,851300.0],["2022-09-19",39.1,39.85,39.07,39.51,520100.0],["2022-09-20",39.22,39.69,39.03,39.52,396600.0],["2022-09-21",40.47,41.31,39.74,39.82,868800.0],["2022-09-22",40.11,40.11,39.05,39.41,494400.0],["2022-09-23",38.82,39.202,37.837,38.66,792400.0],["2022-09-26",38.51,39.76,38.3,38.75,535100.0],["2022-09-27",39.27,39.63,37.44,37.5,777600.0],["2022-09-28",37.68,38.55,37.24,38.28,618700.0],["2022-09-29",37.88,37.88,37.06,37.55,381900.0],["2022-09-30",37.34,38.7,36.77,37.62,711700.0],["2022-10-03",38.01,38.82,37.335,38.59,628900.0],["2022-10-04",39.31,40.085,38.96,39.68,548500.0],["2022-10-05",39.22,39.275,37.97,39.03,459200.0],["2022-10-06",38.87,39.43,38.68,38.7,387300.0],["2022-10-07",38.5,38.617,38.06,38.27,440100.0],["2022-10-10",38.13,38.2,37.305,37.49,570900.0],["2022-10-11",39.0,40.92,38.81,39.74,1707700.0],["2022-10-12",39.81,40.56,39.32,40.08,813000.0],["2022-10-13",39.32,40.35,38.77,39.81,444900.0],["2022-10-14",40.21,40.5,39.25,39.38,404200.0],["2022-10-17",40.09,41.91,40.01,41.5,855000.0],["2022-10-18",42.24,43.35,41.8,41.85,835200.0],["2022-10-19",41.68,41.77,40.09,40.17,600500.0],["2022-10-20",40.06,40.97,39.863,40.08,459000.0],["2022-10-21",40.56,41.56,40.07,41.56,449100.0],["2022-10-24",41.58,41.82,40.645,41.66,478000.0],["2022-10-25",42.05,43.84,42.05,43.36,730900.0],["2022-10-26",43.09,43.76,42.13,42.17,588700.0],["2022-10-27",42.29,43.55,42.16,42.95,665200.0],["2022-10-28",42.88,43.86,42.6,43.82,707200.0],["2022-10-31",43.82,44.07,43.14,43.26,652400.0],["2022-11-01",43.55,44.23,42.93,43.7,551300.0],["2022-11-02",42.5,43.64,41.52,41.66,883000.0],["2022-11-03",45.31,48.44,44.28,48.09,2709900.0],["2022-11-04",49.21,49.99,47.24,48.64,930000.0],["2022-11-07",48.81,50.18,48.45,50.12,839700.0],["2022-11-08",50.26,51.15,49.71,50.49,733900.0],["2022-11-09",50.38,50.47,49.43,49.75,528300.0],["2022-11-10",51.22,52.015,50.66,51.57,689100.0],["2022-11-11",51.73,52.05,49.37,49.59,839400.0],["2022-11-14",49.65,50.99,49.02,50.17,769800.0],["2022-11-15",51.03,52.63,50.931,51.75,618300.0],["2022-11-16",52.43,53.355,51.6,52.92,608200.0],["2022-11-17",52.75,53.68,52.24,52.71,749200.0],["2022-11-18",53.55,55.43,53.0,54.91,806400.0],["2022-11-21",55.09,55.71,54.04,54.42,663200.0],["2022-11-22",54.68,55.04,52.8,54.3,764500.0],["2022-11-23",54.46,55.88,54.22,54.92,415400.0],["2022-11-25",54.75,55.7,54.52,55.51,175300.0],["2022-11-28",55.37,56.925,55.22,55.48,536500.0],["2022-11-29",55.29,55.49,53.542,53.68,884000.0],["2022-11-30",53.67,55.275,53.38,54.96,840700.0],["2022-12-01",54.88,55.903,54.505,55.4,657100.0],["2022-12-02",55.05,55.57,54.7,55.26,734700.0],["2022-12-05",54.57,55.05,53.68,53.93,760200.0],["2022-12-06",54.03,55.66,53.98,54.81,820300.0],["2022-12-07",54.58,54.95,54.1,54.5,504600.0],["2022-12-08",54.92,55.64,54.42,55.07,550800.0],["2022-12-09",54.64,55.02,53.78,53.82,443600.0],["2022-12-12",53.83,54.67,52.37,54.59,570500.0],["2022-12-13",56.1,56.623,54.75,55.81,723500.0],["2022-12-14",55.81,56.787,55.19,56.31,461500.0],["2022-12-15",55.41,56.09,55.14,55.5,493500.0],["2022-12-16",54.86,55.68,54.21,54.95,774400.0],["2022-12-19",54.99,55.158,52.88,52.97,543200.0],["2022-12-20",52.8,53.9,52.34,53.78,608300.0],["2022-12-21",54.43,55.13,54.16,54.64,326900.0],["2022-12-22",54.13,55.318,53.755,55.02,374500.0],["2022-12-23",54.85,54.93,54.2,54.48,236600.0],["2022-12-27",54.48,55.95,54.328,55.48,393200.0],["2022-12-28",55.38,55.656,54.75,55.59,414000.0],["2022-12-29",56.0,56.518,55.01,55.68,550200.0],["2022-12-30",55.32,55.46,54.57,55.3,401700.0],["2023-01-03",56.17,56.96,54.9,55.34,614400.0],["2023-01-04",55.06,57.0,55.06,55.97,565600.0],["2023-01-05",55.86,56.455,55.0,55.61,815900.0],["2023-01-06",56.04,58.76,55.903,58.05,1604400.0],["2023-01-09",57.95,58.49,55.6,55.76,1949400.0],["2023-01-10",55.5,55.69,51.05,51.15,2456300.0],["2023-01-11",51.01,51.29,48.464,49.2,2353200.0],["2023-01-12",49.24,50.62,48.1,49.99,1278400.0],["2023-01-13",50.59,53.25,50.205,52.75,1121300.0],["2023-01-17",52.66,54.1,52.55,53.62,687700.0],["2023-01-18",54.11,54.7,53.0,53.64,579500.0],["2023-01-19",53.63,54.3,52.56,52.66,482500.0],["2023-01-20",53.14,54.175,52.63,54.17,442800.0],["2023-01-23",54.09,54.92,53.67,54.0,738700.0],["2023-01-24",53.43,55.47,52.87,55.15,764800.0],["2023-01-25",54.75,56.345,54.75,56.3,461300.0],["2023-01-26",56.86,57.93,56.65,57.91,584000.0],["2023-01-27",57.88,58.21,56.48,56.66,492400.0],["2023-01-30",56.75,58.14,56.69,57.08,606200.0],["2023-01-31",57.27,58.15,56.66,57.55,558600.0],["2023-02-01",57.39,58.58,56.5,58.51,1020400.0],["2023-02-02",69.26,69.299,62.35,67.29,3590100.0],["2023-02-03",67.25,71.62,67.0,69.74,1825800.0],["2023-02-06",69.54,70.553,67.4,68.67,1008000.0],["2023-02-07",68.45,72.2,68.45,72.03,1247900.0],["2023-02-08",71.81,72.15,70.45,71.57,778000.0],["2023-02-09",72.62,73.0,71.55,72.82,697500.0],["2023-02-10",71.91,72.85,71.24,71.32,560800.0],["2023-02-13",71.6,73.84,71.41,73.44,588200.0],["2023-02-14",73.0,75.41,72.66,73.77,621000.0],["2023-02-15",73.25,74.98,72.77,74.63,455900.0],["2023-02-16",74.12,75.12,73.605,74.0,436100.0],["2023-02-17",73.82,74.37,73.015,73.65,636300.0],["2023-02-21",72.67,73.72,71.72,73.19,709900.0],["2023-02-22",73.64,73.64,71.93,73.12,607900.0],["2023-02-23",72.92,74.12,72.92,73.75,531200.0],["2023-02-24",72.75,73.835,72.25,73.34,454200.0],["2023-02-27",73.66,74.43,73.18,74.07,866700.0],["2023-02-28",73.68,75.77,73.54,74.75,914100.0],["2023-03-01",75.07,75.42,73.45,74.19,570700.0],["2023-03-02",72.84,75.78,71.64,75.22,954500.0],["2023-03-03",75.45,76.01,74.52,75.19,1076900.0],["2023-03-06",74.84,74.84,71.05,72.08,1947000.0],["2023-03-07",71.0,74.089,70.25,73.7,1569900.0],["2023-03-08",73.7,74.39,73.31,74.01,743700.0],["2023-03-09",74.05,74.3,70.64,71.13,1309300.0],["2023-03-10",71.0,71.3,69.56,69.57,1143500.0],["2023-03-13",68.36,70.353,67.59,69.58,1586600.0],["2023-03-14",71.34,72.6,70.64,72.02,767400.0],["2023-03-15",71.67,73.77,71.03,73.33,1034300.0],["2023-03-16",73.11,74.44,71.94,74.32,805900.0],["2023-03-17",73.88,74.32,72.28,72.47,1227900.0],["2023-03-20",73.07,74.98,72.63,74.51,660800.0],["2023-03-21",75.0,75.78,73.08,74.31,1008100.0],["2023-03-22",74.22,74.7,73.08,73.11,508700.0],["2023-03-23",74.63,76.18,73.87,75.19,702400.0],["2023-03-24",75.49,79.123,75.354,78.48,1390200.0],["2023-03-27",78.53,79.88,77.36,79.31,782700.0],["2023-03-28",79.39,80.47,78.71,79.71,724400.0],["2023-03-29",80.4,81.63,79.355,80.42,978100.0],["2023-03-30",80.07,81.0,78.62,78.92,691400.0],["2023-03-31",80.75,83.94,80.535,82.35,1399800.0],["2023-04-03",81.84,83.72,80.95,83.29,841100.0],["2023-04-04",83.19,83.81,81.96,82.42,508000.0],["2023-04-05",82.16,82.16,78.89,80.38,803400.0],["2023-04-06",80.44,81.39,79.62,81.35,447800.0],["2023-04-10",81.28,84.423,81.01,84.03,1014100.0],["2023-04-11",84.14,85.6,83.861,84.16,753100.0],["2023-04-12",84.17,86.17,83.9,85.61,917300.0],["2023-04-13",86.1,87.59,85.09,87.13,733500.0],["2023-04-14",87.33,90.43,87.3,90.14,1076300.0],["2023-04-17",90.05,91.53,89.73,90.74,990900.0],["2023-04-18",91.55,94.03,91.4,92.58,944200.0],["2023-04-19",93.01,94.69,92.37,93.03,992200.0],["2023-04-20",93.49,96.62,93.251,95.33,1025900.0],["2023-04-21",95.68,96.85,94.39,96.68,987600.0],["2023-04-24",96.61,97.03,93.86,94.84,1265200.0],["2023-04-25",94.3,94.83,92.067,92.39,1049000.0],["2023-04-26",92.59,93.93,92.064,93.85,717600.0],["2023-04-27",93.68,94.34,91.16,92.85,869900.0],["2023-04-28",92.35,93.05,91.67,92.76,659700.0],["2023-05-01",93.2,94.87,92.03,92.72,825300.0],["2023-05-02",93.1,93.19,91.2,91.74,588300.0],["2023-05-03",88.0,93.75,87.01,92.47,1302100.0],["2023-05-04",92.41,92.88,88.97,89.42,863000.0],["2023-05-05",89.5,90.0,87.47,88.39,1112400.0],["2023-05-08",88.93,90.649,88.39,90.01,702300.0],["2023-05-09",90.1,90.2,86.24,86.55,1032900.0],["2023-05-10",87.05,88.993,86.525,88.47,554400.0],["2023-05-11",88.5,90.06,87.73,89.57,540400.0],["2023-05-12",89.8,91.64,89.62,90.29,956800.0],["2023-05-15",90.29,92.96,90.22,91.56,835700.0],["2023-05-16",91.1,91.205,89.02,89.07,763000.0],["2023-05-17",88.77,90.51,86.88,90.14,768900.0],["2023-05-18",90.33,91.63,89.8,90.61,771900.0],["2023-05-19",90.94,91.0,89.0,89.81,665500.0],["2023-05-22",89.62,90.09,85.65,85.95,1282000.0],["2023-05-23",85.55,86.67,84.65,85.01,988200.0],["2023-05-24",84.39,86.71,83.8,86.45,2039500.0],["2023-05-25",95.7,104.31,94.532,104.15,4106900.0],["2023-05-26",103.33,104.09,100.23,101.28,1701400.0],["2023-05-30",102.26,107.15,102.26,104.93,1389000.0],["2023-05-31",104.61,105.44,101.37,104.02,1276000.0],["2023-06-01",104.71,106.83,104.398,106.54,917200.0],["2023-06-02",103.24,106.25,102.9,105.19,1356700.0],["2023-06-05",103.25,106.38,103.25,105.11,692200.0],["2023-06-06",104.63,107.735,104.41,106.99,794200.0],["2023-06-07",106.72,108.43,103.42,103.48,943400.0],["2023-06-08",103.58,106.57,103.5,106.2,709400.0],["2023-06-09",106.23,106.66,104.22,104.51,714800.0],["2023-06-12",106.98,108.45,105.4,105.44,739700.0],["2023-06-13",105.26,105.26,100.52,102.51,1308400.0],["2023-06-14",102.13,103.91,100.24,101.93,790200.0],["2023-06-15",102.28,105.11,102.28,105.1,731300.0],["2023-06-16",106.81,106.92,103.01,104.08,1508000.0],["2023-06-20",105.54,109.05,105.01,107.19,1186400.0],["2023-06-21",107.0,113.38,106.39,111.47,1854800.0],["2023-06-22",110.92,113.33,110.24,112.81,1355900.0],["2023-06-23",111.94,112.44,108.43,108.45,1072300.0],["2023-06-26",108.27,110.389,105.6,107.41,831500.0],["2023-06-27",108.0,110.75,107.16,110.09,960600.0],["2023-06-28",109.65,113.43,109.42,110.56,993100.0],["2023-06-29",110.53,114.3,110.53,112.5,871300.0],["2023-06-30",113.87,115.79,113.09,114.23,2545500.0],["2023-07-03",114.76,114.955,112.64,113.25,340500.0],["2023-07-05",113.64,114.95,112.62,114.37,1336700.0],["2023-07-06",113.54,114.02,110.77,111.1,817200.0],["2023-07-07",111.1,112.66,109.51,110.0,934700.0],["2023-07-10",110.35,113.3,110.35,112.34,783300.0],["2023-07-11",112.62,114.26,111.42,113.49,753900.0],["2023-07-12",114.0,115.28,112.685,114.44,727400.0],["2023-07-13",114.79,116.84,113.51,115.61,653400.0],["2023-07-14",115.85,116.79,115.09,115.6,615100.0],["2023-07-17",115.44,118.68,115.25,118.66,771800.0],["2023-07-18",118.01,120.61,117.32,119.51,761400.0],["2023-07-19",119.5,119.7,113.45,113.63,1268900.0],["2023-07-20",113.04,114.55,110.55,113.72,761400.0],["2023-07-21",114.8,116.23,110.18,111.62,906600.0],["2023-07-24",111.62,111.62,108.01,109.36,917100.0],["2023-07-25",109.67,115.16,109.67,114.1,1577000.0],["2023-07-26",113.36,114.05,111.61,113.07,722500.0],["2023-07-27",114.0,114.25,110.92,111.49,890600.0],["2023-07-28",113.23,116.97,112.41,115.94,1204900.0],["2023-07-31",116.0,117.56,115.01,116.72,1037900.0],["2023-08-01",116.0,117.68,114.66,116.5,1911400.0],["2023-08-02",134.6,137.48,132.0,133.19,4262900.0],["2023-08-03",133.2,134.33,130.0,132.06,1544400.0],["2023-08-04",133.07,133.56,126.32,128.15,1472700.0],["2023-08-07",129.49,131.794,128.39,130.9,1093100.0],["2023-08-08",130.27,131.96,129.453,131.53,726200.0],["2023-08-09",130.81,131.3,128.875,130.96,857500.0],["2023-08-10",131.57,134.25,130.85,133.22,1116200.0],["2023-08-11",132.93,135.31,131.76,132.46,979400.0],["2023-08-14",133.75,134.39,132.22,134.16,846100.0],["2023-08-15",133.69,134.46,131.298,132.33,713000.0],["2023-08-16",132.59,132.65,129.5,129.51,931200.0],["2023-08-17",129.38,129.84,117.29,117.34,1964300.0],["2023-08-18",116.13,119.37,114.298,118.04,1583400.0],["2023-08-21",118.85,120.645,116.38,119.35,989500.0],["2023-08-22",119.9,121.16,117.635,118.42,823100.0],["2023-08-23",118.9,126.769,118.31,124.83,1262100.0],["2023-08-24",125.12,125.425,119.3,119.7,837100.0],["2023-08-25",120.38,121.42,118.16,120.68,597500.0],["2023-08-28",120.64,125.63,120.64,122.63,706600.0],["2023-08-29",126.13,134.93,124.0,133.63,2072400.0],["2023-08-30",135.15,139.75,134.176,136.69,1572800.0],["2023-08-31",136.6,139.85,135.51,138.71,915100.0],["2023-09-01",139.1,139.67,136.003,136.97,898000.0],["2023-09-05",136.87,138.34,134.81,136.25,910200.0],["2023-09-06",135.94,137.085,132.94,133.78,749300.0],["2023-09-07",132.32,138.29,132.05,137.85,946700.0],["2023-09-08",136.54,138.12,134.95,136.04,656800.0],["2023-09-11",137.42,138.199,134.026,135.45,584900.0],["2023-09-12",134.07,136.226,132.72,133.83,832400.0],["2023-09-13",133.0,134.318,130.69,131.99,810200.0],["2023-09-14",132.4,134.1,129.78,130.18,719100.0],["2023-09-15",130.19,130.56,121.76,125.77,2675000.0],["2023-09-18",124.75,125.7,121.53,123.0,1030100.0],["2023-09-19",122.29,122.49,110.73,112.48,2840300.0],["2023-09-20",113.0,113.31,105.54,105.65,2238400.0],["2023-09-21",104.08,106.375,100.5,106.01,3319300.0],["2023-09-22",107.13,108.5,104.63,105.16,1883600.0],["2023-09-25",104.16,108.59,103.44,106.8,1425600.0],["2023-09-26",104.67,110.62,103.803,109.29,1948100.0],["2023-09-27",110.84,112.25,108.51,110.36,1701900.0],["2023-09-28",111.0,113.95,110.62,112.08,1263300.0],["2023-09-29",113.46,114.08,109.36,109.83,1047400.0],["2023-10-02",110.35,110.35,107.91,108.21,917300.0],["2023-10-03",107.0,107.12,96.67,99.11,2732100.0],["2023-10-04",100.01,100.24,96.35,99.48,1197100.0],["2023-10-05",97.52,98.3,95.625,96.55,1001800.0],["2023-10-06",100.32,102.05,98.44,99.93,1550500.0],["2023-10-09",98.76,101.82,98.44,100.26,877600.0],["2023-10-10",100.18,104.078,99.235,101.82,1318700.0],["2023-10-11",102.32,105.62,102.225,105.1,1275000.0],["2023-10-12",105.1,105.33,100.3,100.79,983300.0],["2023-10-13",100.64,101.56,98.58,101.39,893900.0],["2023-10-16",102.59,104.17,100.06,103.7,1056200.0],["2023-10-17",103.4,109.45,102.6,108.72,2100200.0],["2023-10-18",108.11,108.65,106.02,106.36,1241700.0],["2023-10-19",107.09,107.72,103.54,104.72,991300.0],["2023-10-20",105.04,105.04,101.11,101.88,1231800.0],["2023-10-23",103.58,107.909,101.21,105.52,1362500.0],["2023-10-24",106.91,112.47,106.91,110.23,1139900.0],["2023-10-25",109.9,110.69,107.065,108.44,808700.0],["2023-10-26",109.39,109.597,102.31,102.96,1031400.0],["2023-10-27",102.95,104.0,101.01,102.24,958900.0],["2023-10-30",103.04,104.4,101.01,103.15,836000.0],["2023-10-31",101.63,101.63,88.47,92.63,4253500.0],["2023-11-01",91.48,94.55,89.503,94.54,2703300.0],["2023-11-02",105.584,109.0,90.34,98.01,5094100.0],["2023-11-03",99.55,100.45,93.12,96.15,2809900.0],["2023-11-06",97.66,102.75,95.52,101.68,1985700.0],["2023-11-07",101.39,103.24,98.2,102.01,1548200.0],["2023-11-08",101.56,102.79,97.63,98.14,1720500.0],["2023-11-09",97.62,101.99,95.77,99.45,1726200.0],["2023-11-10",98.98,99.485,92.16,95.09,2631400.0],["2023-11-13",94.98,97.75,93.55,97.28,1140200.0],["2023-11-14",101.0,107.53,100.04,106.21,1840200.0],["2023-11-15",106.8,114.42,106.76,113.21,2272500.0],["2023-11-16",110.16,113.63,108.94,111.88,1306300.0],["2023-11-17",112.75,117.129,111.0,112.85,2331100.0],["2023-11-20",111.87,112.315,108.3,111.13,1532100.0],["2023-11-21",111.0,113.43,110.962,111.71,960800.0],["2023-11-22",112.11,116.37,112.01,113.76,770700.0],["2023-11-24",114.09,115.385,113.06,114.38,406100.0],["2023-11-27",115.31,121.01,115.0,117.44,1542400.0],["2023-11-28",117.07,121.265,116.59,118.19,1402400.0],["2023-11-29",119.2,120.44,117.626,118.89,1126700.0],["2023-11-30",119.72,121.75,117.01,118.09,1250300.0],["2023-12-01",119.99,124.311,119.1,122.44,1400900.0],["2023-12-04",121.8,127.33,121.8,126.59,1636200.0],["2023-12-05",123.89,126.45,122.51,125.86,999700.0],["2023-12-06",125.69,128.895,125.47,125.49,905400.0],["2023-12-07",125.55,127.63,125.17,126.9,725900.0],["2023-12-08",127.32,128.34,124.28,127.27,776000.0],["2023-12-11",127.94,128.884,125.205,128.61,873400.0],["2023-12-12",129.37,131.15,126.05,131.07,1262600.0],["2023-12-13",132.01,142.1,131.98,141.79,2308500.0],["2023-12-14",142.5,146.95,139.88,143.21,1986600.0],["2023-12-15",143.37,144.91,140.73,144.37,1559000.0],["2023-12-18",145.53,148.08,144.39,147.78,1033000.0],["2023-12-19",149.0,152.619,148.71,152.53,1096600.0],["2023-12-20",151.28,153.53,143.21,144.65,1203200.0],["2023-12-21",147.57,149.94,143.76,145.2,858700.0],["2023-12-22",144.95,145.38,140.08,143.84,1061800.0],["2023-12-26",144.26,145.12,142.3,143.74,666600.0],["2023-12-27",143.92,144.342,141.61,144.05,607200.0],["2023-12-28",143.68,147.32,143.03,145.11,637700.0],["2023-12-29",144.99,146.315,143.75,144.34,642800.0],["2024-01-02",141.59,141.82,131.5,139.66,1732800.0],["2024-01-03",138.01,138.65,131.77,132.16,996900.0],["2024-01-04",132.1,139.0,131.55,137.27,821900.0],["2024-01-05",135.95,142.75,135.14,138.02,1019300.0],["2024-01-08",139.3,152.597,139.109,150.65,1654500.0],["2024-01-09",149.25,155.902,148.51,154.68,1138200.0],["2024-01-10",154.67,156.41,151.596,155.63,972300.0],["2024-01-11",157.9,160.21,153.51,159.07,1120800.0],["2024-01-12",159.66,161.06,157.47,157.61,704900.0],["2024-01-16",157.74,164.71,156.27,163.93,1154900.0],["2024-01-17",161.56,163.26,158.81,163.1,1000100.0],["2024-01-18",160.52,161.57,151.24,156.38,2588900.0],["2024-01-19",161.17,161.17,153.5,157.79,1721400.0],["2024-01-22",153.22,154.27,143.09,153.86,11977100.0],["2024-01-23",155.62,158.02,153.36,156.18,1009100.0],["2024-01-24",158.64,159.0,154.55,154.87,782300.0],["2024-01-25",157.46,159.988,154.23,156.55,926800.0],["2024-01-26",159.55,159.55,155.83,157.14,591400.0],["2024-01-29",157.88,159.0,152.15,158.84,1252600.0],["2024-01-30",157.04,161.17,156.68,161.01,1197700.0],["2024-01-31",159.73,163.57,158.35,159.53,1053100.0],["2024-02-01",161.5,162.789,158.935,162.5,802900.0],["2024-02-02",161.96,170.33,160.67,169.76,1093800.0],["2024-02-05",172.59,174.322,161.04,169.74,1906900.0],["2024-02-06",169.73,174.65,168.58,173.32,2485400.0],["2024-02-07",171.16,172.92,160.53,164.82,4177800.0],["2024-02-08",167.67,174.2,167.67,171.54,1911700.0],["2024-02-09",172.75,175.74,170.66,174.52,1517600.0],["2024-02-12",173.88,179.58,171.56,171.91,1404700.0],["2024-02-13",165.0,172.84,163.81,167.86,1342800.0],["2024-02-14",170.55,172.03,165.05,166.78,1199900.0],["2024-02-15",168.0,175.54,168.0,175.26,1256700.0],["2024-02-16",175.47,177.17,172.22,173.98,857700.0],["2024-02-20",173.0,175.13,168.78,171.37,959300.0],["2024-02-21",170.14,176.266,170.01,172.33,729800.0],["2024-02-22",176.59,183.616,176.242,182.37,1163400.0],["2024-02-23",182.0,186.96,179.502,185.94,1201900.0],["2024-02-26",188.18,200.49,188.0,199.61,1602000.0],["2024-02-27",200.91,204.72,197.707,202.0,1504100.0],["2024-02-28",200.36,206.6,199.414,204.75,1271900.0],["2024-02-29",206.0,209.97,203.59,208.53,1213700.0],["2024-03-01",210.0,217.707,207.6,217.4,1314200.0],["2024-03-04",219.97,221.83,205.63,208.96,1901000.0],["2024-03-05",206.07,206.5,192.53,201.62,2488700.0],["2024-03-06",207.44,212.895,206.54,207.01,1296200.0],["2024-03-07",207.73,212.1,207.08,209.93,755900.0],["2024-03-08",210.73,213.84,200.75,200.91,1480600.0],["2024-03-11",199.06,199.3,192.68,193.98,1366200.0],["2024-03-12",195.25,206.57,194.13,205.31,1180100.0],["2024-03-13",204.99,209.72,203.646,206.42,827100.0],["2024-03-14",206.91,207.813,198.24,200.29,794800.0],["2024-03-15",198.36,201.512,194.84,199.37,1655600.0],["2024-03-18",202.0,206.41,195.64,196.86,1178700.0],["2024-03-19",194.5,195.235,187.13,190.67,1495700.0],["2024-03-20",190.77,201.41,187.67,200.54,1100800.0],["2024-03-21",203.42,209.36,196.72,207.31,1363200.0],["2024-03-22",207.0,209.7,202.19,205.6,991500.0],["2024-03-25",204.35,207.008,199.4,200.04,1124600.0],["2024-03-26",202.46,206.03,197.63,197.82,865000.0],["2024-03-27",199.55,200.05,192.92,196.25,923500.0],["2024-03-28",197.37,200.65,193.9,196.03,957700.0],["2024-04-01",195.99,196.361,187.05,191.97,1706100.0],["2024-04-02",185.44,186.46,181.21,185.93,1706300.0],["2024-04-03",174.96,179.75,163.34,163.77,4094800.0],["2024-04-04",165.9,169.9,162.29,162.53,2345300.0],["2024-04-05",163.34,165.33,160.613,161.38,2635700.0],["2024-04-08",161.54,168.79,161.54,165.66,1336500.0],["2024-04-09",168.5,170.9,165.82,170.15,1941800.0],["2024-04-10",168.49,174.42,166.4,167.18,1658600.0],["2024-04-11",168.3,171.6,166.142,167.22,1155700.0],["2024-04-12",165.0,168.07,161.77,162.91,1235000.0],["2024-04-15",165.16,167.939,162.7,163.4,1161100.0],["2024-04-16",163.0,167.4,162.61,165.68,1146100.0],["2024-04-17",169.75,173.65,163.6,166.26,1729600.0],["2024-04-18",163.98,172.09,162.64,167.51,2232500.0],["2024-04-19",165.81,165.88,154.42,156.73,2667900.0],["2024-04-22",155.15,162.53,153.72,161.46,1560000.0],["2024-04-23",164.48,178.13,163.1,176.99,2511400.0],["2024-04-24",177.51,181.97,172.699,176.98,2516100.0],["2024-04-25",173.44,178.96,169.5,176.03,2059300.0],["2024-04-26",176.72,179.74,172.0,179.63,1512200.0],["2024-04-29",180.37,182.73,170.68,171.86,1524900.0],["2024-04-30",171.01,172.22,162.23,162.53,1701300.0],["2024-05-01",161.56,162.58,154.5,158.52,1591700.0],["2024-05-02",161.2,161.24,156.27,160.53,1153100.0],["2024-05-03",162.98,164.9,158.79,160.12,1024800.0],["2024-05-06",162.36,166.29,161.44,164.69,914800.0],["2024-05-07",161.84,165.76,160.29,163.61,893600.0],["2024-05-08",162.47,164.68,159.63,161.38,803600.0],["2024-05-09",162.36,170.89,160.908,170.43,1221000.0],["2024-05-10",171.45,171.51,162.26,164.09,1064600.0],["2024-05-13",165.3,165.738,160.67,161.73,734300.0],["2024-05-14",162.0,163.62,158.09,161.55,1082400.0],["2024-05-15",166.49,169.765,164.33,168.32,1330700.0],["2024-05-16",167.5,168.62,162.25,162.26,1318600.0],["2024-05-17",163.33,164.98,157.66,158.45,1372400.0],["2024-05-20",157.05,158.0,150.49,153.77,1873400.0],["2024-05-21",154.31,159.115,154.11,158.97,1339100.0],["2024-05-22",157.68,159.81,155.38,155.63,2871800.0],["2024-05-23",172.79,191.16,169.68,184.77,7666900.0],["2024-05-24",185.51,197.85,184.0,191.42,2549400.0],["2024-05-28",192.8,193.64,183.61,193.24,1481300.0],["2024-05-29",191.39,191.99,183.42,183.77,1143500.0],["2024-05-30",183.6,187.3,181.75,182.4,1145000.0],["2024-05-31",185.2,187.41,177.99,186.91,1432300.0],["2024-06-03",188.01,201.86,188.01,196.45,1839000.0],["2024-06-04",198.17,198.49,189.42,189.74,1054700.0],["2024-06-05",189.415,189.415,181.51,184.73,1438900.0],["2024-06-06",185.23,187.34,182.48,183.51,1021800.0],["2024-06-07",184.69,184.69,177.09,177.63,917100.0],["2024-06-10",174.19,182.62,173.1,182.48,949800.0],["2024-06-11",182.43,191.0,178.42,189.58,1593400.0],["2024-06-12",192.57,202.47,192.23,197.32,1486500.0],["2024-06-13",199.73,202.294,195.625,200.44,932500.0],["2024-06-14",200.38,200.573,190.5,192.63,815100.0],["2024-06-17",191.31,198.01,189.01,195.41,692200.0],["2024-06-18",199.91,214.61,199.12,213.73,1777500.0],["2024-06-20",213.93,214.79,205.7,209.23,1569200.0],["2024-06-21",208.17,209.0,203.06,205.91,1319400.0],["2024-06-24",202.72,215.94,202.69,204.19,1336800.0],["2024-06-25",204.26,211.54,201.28,208.76,965000.0],["2024-06-26",206.2,213.48,203.807,204.59,1271400.0],["2024-06-27",204.64,218.5,202.65,218.0,1425500.0],["2024-06-28",213.6,215.99,207.185,210.72,8234600.0],["2024-07-01",215.765,219.52,200.84,204.16,1773100.0],["2024-07-02",202.57,206.91,200.16,204.23,904600.0],["2024-07-03",204.64,205.35,200.16,202.02,580300.0],["2024-07-05",201.0,204.07,197.58,200.24,894300.0],["2024-07-08",199.0,206.38,198.63,203.08,878700.0],["2024-07-09",203.15,210.38,202.01,206.42,1036000.0],["2024-07-10",208.05,211.2,196.37,199.46,1106400.0],["2024-07-11",202.58,210.85,201.03,208.92,1134300.0],["2024-07-12",211.98,219.77,209.39,210.9,1893800.0],["2024-07-15",210.01,210.88,193.07,194.19,2038400.0],["2024-07-16",195.26,195.26,185.21,189.02,2046000.0],["2024-07-17",185.29,185.52,170.55,170.7,1988400.0],["2024-07-18",178.5,179.94,168.02,170.94,1972100.0],["2024-07-19",171.05,177.98,170.15,177.52,1602300.0],["2024-07-22",177.53,178.626,164.55,169.57,2618500.0],["2024-07-23",174.76,180.659,172.42,177.43,1502800.0],["2024-07-24",172.86,176.36,171.774,174.51,1144000.0],["2024-07-25",174.36,174.46,165.16,170.35,1289400.0],["2024-07-26",175.0,183.33,173.815,182.82,1520600.0],["2024-07-29",183.78,184.91,171.37,172.57,1222300.0],["2024-07-30",172.75,175.96,166.0,170.29,1338600.0],["2024-07-31",175.48,176.68,168.98,172.58,949300.0],["2024-08-01",173.25,176.72,163.62,167.62,1257100.0],["2024-08-02",161.49,166.41,154.4,165.95,1797900.0],["2024-08-05",154.8,175.71,152.025,175.65,2322300.0],["2024-08-06",181.23,186.75,175.65,183.74,1584000.0],["2024-08-07",187.16,190.38,180.257,181.75,1395200.0],["2024-08-08",182.49,188.15,182.1,187.95,2592900.0],["2024-08-09",167.27,169.0,155.6,160.83,7408600.0],["2024-08-12",158.58,158.62,142.7,143.63,5162500.0],["2024-08-13",143.63,150.09,142.0,148.64,2690700.0],["2024-08-14",147.83,150.27,143.26,145.43,1634700.0],["2024-08-15",151.4,157.949,150.6,155.54,2634800.0],["2024-08-16",154.0,159.29,153.0,159.2,2168900.0],["2024-08-19",162.0,172.247,160.0,160.09,2029000.0],["2024-08-20",159.8,162.19,156.347,161.33,1487900.0],["2024-08-21",163.15,170.18,162.55,170.11,1621500.0],["2024-08-22",170.55,171.7,167.425,170.44,1230900.0],["2024-08-23",171.3,172.49,167.47,170.95,997500.0],["2024-08-26",162.34,162.34,152.84,156.09,3441400.0],["2024-08-27",155.01,155.18,148.789,151.28,1810100.0],["2024-08-28",156.24,159.221,152.05,153.32,1559600.0],["2024-08-29",153.03,155.33,149.0,150.07,1363800.0],["2024-08-30",151.3,151.95,146.47,149.79,1257200.0],["2024-09-03",147.0,147.45,137.955,140.23,2592400.0],["2024-09-04",138.37,140.43,134.7,137.32,1612700.0],["2024-09-05",136.24,137.98,134.9,135.69,1228100.0],["2024-09-06",136.0,136.973,122.29,122.6,4259100.0],["2024-09-09",119.67,120.409,112.909,113.98,5486800.0],["2024-09-10",114.61,117.663,108.375,110.46,3924900.0],["2024-09-11",110.3,114.85,108.232,114.08,2940000.0],["2024-09-12",113.4,116.18,110.64,114.67,2426400.0],["2024-09-13",114.36,122.99,114.36,116.63,2785200.0],["2024-09-16",110.0,116.72,109.35,113.19,2762700.0],["2024-09-17",113.5,115.5,112.26,112.43,1770500.0],["2024-09-18",112.43,118.48,112.43,114.65,2564700.0],["2024-09-19",117.51,120.73,114.04,114.59,2445000.0],["2024-09-20",115.72,116.205,111.3,112.91,2980500.0],["2024-09-23",110.73,114.63,108.772,111.83,2203300.0],["2024-09-24",113.75,115.7,110.46,111.42,2325600.0],["2024-09-25",111.66,112.81,107.65,109.59,2842800.0],["2024-09-26",111.81,113.352,110.25,111.37,2376200.0],["2024-09-27",112.3,115.23,111.22,112.56,2572600.0],["2024-09-30",114.5,116.5,108.02,109.03,3464900.0],["2024-10-01",109.02,110.48,104.72,105.97,2888500.0],["2024-10-02",105.51,107.025,105.08,105.62,1685800.0],["2024-10-03",104.69,106.15,103.3,105.18,1610900.0],["2024-10-04",107.2,108.6,105.81,105.89,1412900.0],["2024-10-07",105.01,105.37,100.1,101.51,2866000.0],["2024-10-08",101.51,104.08,100.694,104.01,1523100.0],["2024-10-09",104.67,108.22,104.41,105.41,2254000.0],["2024-10-10",104.77,107.96,103.0,107.46,1796300.0],["2024-10-11",107.11,110.71,106.38,109.72,2010200.0],["2024-10-14",111.25,116.59,110.5,115.43,2992900.0],["2024-10-15",113.88,114.99,106.84,109.94,3228600.0],["2024-10-16",109.03,109.49,105.45,107.08,2630000.0],["2024-10-17",107.5,108.2,105.37,107.94,1758100.0],["2024-10-18",108.4,109.58,106.86,108.2,1732400.0],["2024-10-21",113.11,116.41,111.81,112.51,3404800.0],["2024-10-22",110.0,111.57,104.51,106.63,2669700.0],["2024-10-23",105.91,106.53,103.59,105.57,1515100.0],["2024-10-24",105.92,107.8,104.65,107.2,1456600.0],["2024-10-25",107.2,110.5,106.39,110.38,1852300.0],["2024-10-28",111.49,113.045,109.79,110.06,1834200.0],["2024-10-29",109.24,114.61,107.87,113.27,2521400.0],["2024-10-30",112.14,113.88,109.01,109.22,1742400.0],["2024-10-31",106.26,107.848,104.64,105.25,2032900.0],["2024-11-01",105.8,108.78,103.12,103.12,2458100.0],["2024-11-04",103.63,107.67,103.63,103.89,1861500.0],["2024-11-05",104.01,107.55,103.3,107.13,1751900.0],["2024-11-06",107.0,107.36,98.5,104.16,6604300.0],["2024-11-07",110.25,125.241,109.123,116.07,9411200.0],["2024-11-08",117.0,120.33,114.27,120.2,3876900.0],["2024-11-11",126.26,134.56,125.715,134.15,4212500.0],["2024-11-12",131.35,133.88,126.63,131.33,2771300.0],["2024-11-13",132.25,132.52,122.175,122.96,2150800.0],["2024-11-14",123.1,125.45,120.875,123.11,1319200.0],["2024-11-15",123.75,127.55,120.81,121.33,3169500.0],["2024-11-18",118.0,122.89,115.15,122.66,3181800.0],["2024-11-19",120.25,122.99,117.8,121.71,2454400.0],["2024-11-20",121.4,122.32,102.77,119.0,11724100.0],["2024-11-21",120.51,127.07,118.1,122.47,4224800.0],["2024-11-22",122.72,128.26,118.73,126.42,2367600.0],["2024-11-25",130.0,135.43,128.87,129.93,3205600.0],["2024-11-26",128.06,131.63,124.27,124.29,2050300.0],["2024-11-27",126.27,129.75,125.611,127.15,1169600.0],["2024-11-29",130.0,130.5,127.55,129.52,901900.0],["2024-12-02",129.37,131.27,121.52,130.71,2413500.0],["2024-12-03",131.09,131.58,126.629,127.41,1165200.0],["2024-12-04",128.54,138.03,128.5,136.4,2202800.0],["2024-12-05",135.14,136.35,131.07,131.23,1222500.0],["2024-12-06",137.6,144.54,134.87,139.6,2656200.0],["2024-12-09",142.88,147.33,140.35,140.46,1942000.0],["2024-12-10",140.0,140.75,136.51,137.6,1235100.0],["2024-12-11",139.23,139.48,135.0,138.47,1036900.0],["2024-12-12",136.8,136.8,130.43,131.51,1536400.0],["2024-12-13",134.44,141.199,132.9,140.63,1565600.0],["2024-12-16",138.91,140.9,136.01,140.27,1930000.0],["2024-12-17",138.79,139.76,134.62,134.89,1093900.0],["2024-12-18",135.11,136.71,126.04,127.2,1334400.0],["2024-12-19",127.01,129.36,123.491,129.09,1143200.0],["2024-12-20",126.19,132.07,125.0,128.66,2162900.0],["2024-12-23",129.47,131.22,127.224,128.95,733000.0],["2024-12-24",129.55,132.376,128.607,131.91,495200.0],["2024-12-26",130.76,132.4,129.7,130.9,589300.0],["2024-12-27",130.52,133.3,126.737,127.76,855000.0],["2024-12-30",125.95,129.005,124.0,127.11,926100.0],["2024-12-31",127.72,128.8,123.81,125.55,870800.0],["2025-01-02",126.66,127.7,122.95,122.99,1083800.0],["2025-01-03",124.0,125.79,122.89,125.39,961500.0],["2025-01-06",129.2,132.98,125.42,125.73,1126200.0],["2025-01-07",128.97,133.33,126.455,127.74,1261400.0],["2025-01-08",125.73,127.93,124.0,127.6,1396300.0],["2025-01-10",125.0,128.99,123.89,124.89,1232500.0],["2025-01-13",125.9,132.39,124.36,132.12,1925600.0],["2025-01-14",133.5,136.0,131.215,131.48,995700.0],["2025-01-15",136.31,137.19,127.065,128.41,2341500.0],["2025-01-16",131.99,135.86,129.73,133.91,1359400.0],["2025-01-17",135.33,136.0,126.9,126.95,1973700.0],["2025-01-21",126.0,127.98,118.18,118.49,3645800.0],["2025-01-22",119.16,119.16,114.812,116.69,1813000.0],["2025-01-23",115.53,119.075,115.32,118.38,1224000.0],["2025-01-24",119.1,120.19,110.2,110.55,2344400.0],["2025-01-27",109.0,109.89,103.72,104.41,2628500.0],["2025-01-28",105.14,107.95,101.5,106.16,1746300.0],["2025-01-29",106.16,107.25,104.59,105.96,1227200.0],["2025-01-30",107.03,108.33,105.6,107.05,1567800.0],["2025-01-31",107.11,107.475,99.91,99.91,2923100.0],["2025-02-03",94.74,96.98,92.2,93.44,3250900.0],["2025-02-04",92.69,92.69,86.14,88.44,5603500.0],["2025-02-05",89.37,89.619,85.41,87.32,3272400.0],["2025-02-06",87.93,88.88,86.29,88.49,7251900.0],["2025-02-07",66.3,73.63,63.5,71.13,23546500.0],["2025-02-10",70.81,73.86,69.04,73.86,7156600.0],["2025-02-11",73.03,77.31,71.25,76.94,4694000.0],["2025-02-12",75.0,76.4,72.552,75.08,4009900.0],["2025-02-13",75.88,78.29,73.83,74.95,3471200.0],["2025-02-14",74.99,75.11,71.39,73.0,3055300.0],["2025-02-18",73.32,75.77,71.91,72.27,3578100.0],["2025-02-19",72.9,74.16,71.78,73.11,2163800.0],["2025-02-20",72.95,73.227,70.99,71.11,2861300.0],["2025-02-21",72.09,76.35,71.84,74.92,2960700.0],["2025-02-24",76.14,76.715,72.83,75.35,2583300.0],["2025-02-25",74.85,77.18,71.1,72.8,2541300.0],["2025-02-26",74.14,74.62,71.15,71.76,1501700.0],["2025-02-27",71.87,72.94,69.53,69.9,2539200.0],["2025-02-28",69.57,70.88,68.88,70.25,2153900.0],["2025-03-03",70.745,70.87,63.74,63.81,3061700.0],["2025-03-04",63.16,65.55,61.9,63.93,2994800.0],["2025-03-05",65.0,65.59,63.47,64.67,2235000.0],["2025-03-06",63.675,66.01,63.0,64.42,1779400.0],["2025-03-07",64.0,70.982,64.0,70.68,4074700.0],["2025-03-10",70.15,78.0,70.0,74.04,4783300.0],["2025-03-11",73.15,73.86,67.772,69.52,2853900.0],["2025-03-12",69.52,69.81,65.625,68.21,2173200.0],["2025-03-13",67.95,68.74,62.93,62.97,2370800.0],["2025-03-14",66.13,68.52,64.31,68.18,2317100.0],["2025-03-17",66.87,67.78,64.97,66.14,1872700.0],["2025-03-18",65.92,65.993,62.41,63.62,2245700.0],["2025-03-19",63.54,65.68,62.55,63.63,2136600.0],["2025-03-20",63.47,64.21,62.4,62.41,2043800.0],["2025-03-21",61.64,63.32,60.351,62.85,2297400.0],["2025-03-24",64.19,65.375,63.74,64.87,1758500.0],["2025-03-25",64.86,66.87,63.75,65.1,1998200.0],["2025-03-26",64.77,65.695,63.335,64.44,1252100.0],["2025-03-27",64.07,66.29,63.51,65.16,1321600.0],["2025-03-28",64.14,67.7,63.94,64.83,2664500.0],["2025-03-31",62.88,64.79,62.244,62.79,2238700.0],["2025-04-01",64.41,66.125,62.94,64.25,1794400.0],["2025-04-02",63.1,68.99,63.0,67.89,3127500.0],["2025-04-03",62.84,62.95,54.375,55.02,6366800.0],["2025-04-04",53.1,55.5,49.9,54.93,5022900.0],["2025-04-07",51.1,58.7,50.26,53.88,3481700.0],["2025-04-08",55.85,56.0,50.05,51.0,3056800.0],["2025-04-09",51.4,57.17,50.81,55.74,6754300.0],["2025-04-10",54.84,55.377,51.46,53.79,3282000.0],["2025-04-11",53.0,53.66,51.01,53.61,3528600.0],["2025-04-14",56.26,56.8,53.14,53.46,2183600.0],["2025-04-15",53.0,54.0,51.76,52.17,1618200.0],["2025-04-16",51.3,52.25,49.4,49.95,1992800.0],["2025-04-17",49.75,52.69,49.54,52.65,2241800.0],["2025-04-21",51.65,53.87,50.79,53.47,2294700.0],["2025-04-22",53.125,55.39,52.05,55.33,2601600.0],["2025-04-23",59.0,61.84,56.72,56.84,3018700.0],["2025-04-24",57.1,60.99,56.5,60.66,2644600.0],["2025-04-25",61.19,62.2,59.114,61.15,2211000.0],["2025-04-28",60.79,62.9,60.6,61.98,2392900.0],["2025-04-29",62.23,62.3,61.01,62.17,1041900.0],["2025-04-30",60.74,62.11,60.231,61.87,1498100.0],["2025-05-01",62.2,63.0,61.21,62.25,1892300.0],["2025-05-02",63.02,68.25,63.02,68.05,2588900.0],["2025-05-05",67.06,68.81,66.374,67.79,1721200.0],["2025-05-06",66.32,68.15,65.83,67.69,1438300.0],["2025-05-07",68.02,68.288,64.87,66.56,1720300.0],["2025-05-08",67.7,69.07,66.24,67.9,3601400.0],["2025-05-09",67.6,69.525,66.84,66.84,1564600.0],["2025-05-12",74.5,76.3,71.761,74.07,3751500.0],["2025-05-13",75.59,78.57,75.24,78.21,3451800.0],["2025-05-14",78.98,79.85,76.58,77.15,2545500.0],["2025-05-15",75.61,78.27,74.49,78.18,1479000.0],["2025-05-16",78.75,79.6,76.81,79.3,1751600.0],["2025-05-19",77.54,79.64,77.514,79.57,1481500.0],["2025-05-20",79.41,81.768,78.835,81.51,1838500.0],["2025-05-21",80.25,81.32,78.2,79.06,2373600.0],["2025-05-22",80.5,83.22,79.52,82.78,1869100.0],["2025-05-23",80.0,84.395,79.26,83.93,2981600.0],["2025-05-27",86.04,92.01,84.67,91.72,4331500.0],["2025-05-28",91.53,92.955,90.41,90.5,6225700.0],["2025-05-29",108.87,120.81,108.58,111.84,16420100.0],["2025-05-30",112.16,115.97,110.65,112.49,5865500.0],["2025-06-02",112.97,115.4,109.88,113.77,3547800.0],["2025-06-03",114.99,115.549,112.35,114.78,2291700.0],["2025-06-04",114.28,117.85,113.683,117.24,2372600.0],["2025-06-05",117.56,118.72,113.81,115.8,2232900.0],["2025-06-06",119.42,119.45,116.56,117.66,1997500.0],["2025-06-09",119.0,120.53,115.66,116.51,1667800.0],["2025-06-10",117.25,122.253,116.6,117.96,2093800.0],["2025-06-11",118.76,125.35,118.675,124.52,2920600.0],["2025-06-12",123.55,129.77,123.15,128.54,2552200.0],["2025-06-13",127.11,130.667,123.47,125.26,2221800.0],["2025-06-16",127.48,128.23,125.29,126.21,1625500.0],["2025-06-17",124.07,126.9,121.0,125.57,1999000.0],["2025-06-18",125.59,126.175,121.835,122.24,2159400.0],["2025-06-20",122.32,122.775,116.87,119.85,2451400.0],["2025-06-23",116.73,123.76,115.2,123.11,1534000.0],["2025-06-24",124.54,125.59,120.56,121.87,1402900.0],["2025-06-25",121.66,125.91,119.5,125.41,1627100.0],["2025-06-26",125.65,127.058,122.33,124.89,1502600.0],["2025-06-27",126.36,126.9,122.94,126.33,2436200.0],["2025-06-30",126.68,128.262,124.42,124.44,1177900.0],["2025-07-01",123.75,129.6,123.34,126.67,1633200.0],["2025-07-02",126.77,130.42,125.797,129.48,1484300.0],["2025-07-03",130.805,132.48,130.0,130.98,789400.0],["2025-07-07",127.41,128.145,120.82,122.39,2013800.0],["2025-07-08",122.24,122.5,113.88,116.99,3481700.0],["2025-07-09",118.27,118.81,114.96,117.66,1580000.0],["2025-07-10",117.9,117.9,114.3,115.37,2221100.0],["2025-07-11",113.29,113.65,109.55,109.98,2015300.0],["2025-07-14",109.25,109.7,105.93,106.02,2192500.0],["2025-07-15",107.01,109.46,106.0,106.86,2120000.0],["2025-07-16",107.12,108.67,105.25,108.51,1629400.0],["2025-07-17",108.2,111.8,108.03,110.9,1767000.0],["2025-07-18",111.51,118.8,110.71,117.63,2541500.0],["2025-07-21",118.0,118.13,111.46,111.61,1809900.0],["2025-07-22",112.08,116.51,111.99,116.05,1533500.0],["2025-07-23",117.84,120.89,117.02,117.66,1288800.0],["2025-07-24",117.86,119.41,116.87,119.22,1216100.0],["2025-07-25",119.89,121.85,117.63,120.86,1355200.0],["2025-07-28",121.42,122.655,119.735,120.95,1403100.0],["2025-07-29",121.0,121.94,118.34,119.93,1388300.0],["2025-07-30",120.82,124.31,118.966,123.28,1276000.0],["2025-07-31",123.0,123.15,120.22,121.19,1031400.0],["2025-08-01",118.6,119.53,115.07,116.42,1372900.0],["2025-08-04",117.51,117.51,113.0,116.28,1355900.0],["2025-08-05",115.16,115.785,108.89,109.84,2270200.0],["2025-08-06",110.12,112.35,108.049,110.39,3504300.0],["2025-08-07",97.68,102.49,94.0,99.92,7626200.0],["2025-08-08",104.78,105.897,100.58,101.77,3436300.0],["2025-08-11",107.37,115.68,106.307,111.67,6186800.0],["2025-08-12",113.0,118.94,112.0,116.75,2718900.0],["2025-08-13",118.0,123.88,117.57,122.92,2356200.0],["2025-08-14",120.5,121.8,117.3,119.6,1864200.0],["2025-08-15",119.5,120.0,114.96,116.37,2125300.0],["2025-08-18",117.0,123.86,116.59,123.74,2125100.0],["2025-08-19",123.7,123.94,119.77,119.83,1757500.0],["2025-08-20",118.0,120.58,117.622,120.44,1554400.0],["2025-08-21",118.2,118.2,113.59,116.31,2385600.0],["2025-08-22",117.24,119.01,116.22,118.15,1454600.0],["2025-08-25",115.59,116.238,112.42,113.94,1571500.0],["2025-08-26",114.37,115.79,112.8,115.04,1270500.0],["2025-08-27",115.11,125.6,114.795,124.9,1988900.0],["2025-08-28",126.0,131.1,125.9,129.35,2200200.0],["2025-08-29",129.23,132.3,123.71,125.0,1811900.0],["2025-09-02",120.455,125.89,119.017,125.6,1987200.0],["2025-09-03",125.23,130.95,125.23,130.16,1521500.0],["2025-09-04",133.0,136.71,132.01,133.72,1996300.0],["2025-09-05",134.09,138.775,131.16,133.97,2400600.0],["2025-09-08",135.63,139.81,133.14,138.0,2355800.0],["2025-09-09",137.13,139.605,135.22,138.83,1523700.0],["2025-09-10",139.1,139.175,131.82,134.44,1903400.0],["2025-09-11",135.0,138.12,133.631,138.07,1290700.0],["2025-09-12",137.62,140.84,133.87,135.22,1242800.0],["2025-09-15",136.39,144.92,135.3,144.37,1705700.0],["2025-09-16",145.0,146.8,140.45,143.28,1784100.0],["2025-09-17",145.91,150.99,144.13,146.11,2321300.0],["2025-09-18",147.52,149.48,144.685,146.67,1730000.0],["2025-09-19",146.38,147.457,139.5,139.96,2373100.0],["2025-09-22",139.24,139.8,136.501,137.32,1572400.0],["2025-09-23",138.5,140.71,135.47,136.07,1408000.0],["2025-09-24",135.6,135.6,128.76,128.82,1852000.0],["2025-09-25",127.73,130.74,125.14,130.7,1702400.0],["2025-09-26",128.41,132.46,127.78,129.77,1353900.0],["2025-09-29",130.66,133.79,129.01,131.2,1185100.0],["2025-09-30",131.81,137.51,131.705,132.48,1358100.0],["2025-10-01",131.89,135.29,130.06,135.2,1261200.0],["2025-10-02",135.77,136.75,132.47,135.91,1018100.0],["2025-10-03",136.55,138.22,133.799,134.61,1055000.0],["2025-10-06",136.53,140.11,136.34,138.32,1392400.0],["2025-10-07",139.11,141.89,138.25,140.6,964200.0],["2025-10-08",147.75,147.75,142.5,145.07,1423600.0],["2025-10-09",145.07,146.644,141.51,144.97,788200.0],["2025-10-10",146.51,147.0,129.275,129.69,3102800.0],["2025-10-13",134.0,141.275,132.62,132.69,1383300.0],["2025-10-14",129.93,135.44,128.34,132.49,1198900.0],["2025-10-15",134.65,139.62,133.465,134.08,1261300.0],["2025-10-16",135.4,141.5,133.7,135.85,1319400.0],["2025-10-17",134.84,139.35,134.001,136.92,1375300.0],["2025-10-20",136.81,137.525,125.89,127.42,2796800.0],["2025-10-21",128.4,129.5,124.25,127.13,1158900.0],["2025-10-22",127.15,127.43,122.53,123.66,1160800.0],["2025-10-23",124.48,126.1,123.205,125.02,1125800.0],["2025-10-24",126.64,127.75,122.53,122.81,1004100.0],["2025-10-27",125.44,128.79,124.91,126.18,1122700.0],["2025-10-28",127.0,132.365,124.78,131.7,1518000.0],["2025-10-29",131.35,131.89,126.6,126.99,1045900.0],["2025-10-30",125.29,126.253,123.03,123.11,890000.0],["2025-10-31",124.72,124.99,121.94,122.14,1828800.0],["2025-11-03",122.3,123.065,118.732,120.94,1303700.0],["2025-11-04",117.44,119.29,115.93,118.29,1514800.0],["2025-11-05",115.77,122.36,115.51,117.83,4628300.0],["2025-11-06",89.44,94.99,74.11,76.54,19361100.0],["2025-11-07",75.65,77.208,69.05,73.74,8311000.0],["2025-11-10",75.9,81.0,75.9,79.85,6603800.0],["2025-11-11",79.89,80.619,77.0,77.97,3078200.0],["2025-11-12",78.0,79.45,77.19,77.74,2603800.0],["2025-11-13",77.0,78.0,73.875,74.39,2776400.0],["2025-11-14",72.53,76.0,72.01,73.51,2923300.0],["2025-11-17",73.85,76.78,72.42,72.79,3153300.0],["2025-11-18",72.0,73.82,70.56,73.06,1946400.0],["2025-11-19",72.61,73.0,70.35,71.24,2241300.0],["2025-11-20",72.0,72.48,68.07,68.42,2561000.0],["2025-11-21",68.11,70.8,67.37,70.05,2120800.0],["2025-11-24",69.31,71.83,69.17,71.25,1806200.0],["2025-11-25",71.14,72.185,69.69,72.11,1654000.0],["2025-11-26",72.22,75.73,71.4,75.23,1625200.0],["2025-11-28",75.0,77.37,74.58,76.17,1055700.0],["2025-12-01",74.95,79.97,74.94,76.66,2216600.0],["2025-12-02",77.28,77.887,73.74,74.2,1782500.0],["2025-12-03",75.28,81.93,75.131,80.37,4350600.0],["2025-12-04",79.83,81.72,78.48,81.62,1994900.0],["2025-12-05",82.06,84.38,80.03,81.4,2595900.0],["2025-12-08",80.83,80.83,76.91,77.28,2370900.0],["2025-12-09",77.46,79.55,76.395,77.42,1886500.0],["2025-12-10",76.51,79.84,75.975,78.62,1674800.0],["2025-12-11",78.43,79.31,77.42,77.99,1559700.0],["2025-12-12",77.71,79.3,76.26,76.36,1407200.0],["2025-12-15",76.71,79.27,76.3,78.6,1777300.0],["2025-12-16",79.07,81.0,77.98,78.77,1626700.0],["2025-12-17",79.18,80.643,78.69,78.85,1481300.0],["2025-12-18",79.85,81.2,76.31,77.26,1514600.0],["2025-12-19",78.0,80.88,77.62,80.44,2304200.0],["2025-12-22",80.08,82.19,78.223,79.14,1560300.0],["2025-12-23",78.58,79.11,76.51,78.46,1352900.0],["2025-12-24",78.25,80.138,77.05,79.76,630400.0],["2025-12-26",79.5,80.87,79.04,80.42,839900.0],["2025-12-29",79.5,80.3,78.095,79.43,1506900.0],["2025-12-30",79.37,79.37,76.73,76.8,1742100.0],["2025-12-31",76.78,77.28,75.966,76.04,1349600.0],["2026-01-02",76.75,78.3,75.73,77.81,1510700.0],["2026-01-05",78.86,80.12,76.61,76.84,1929500.0],["2026-01-06",78.05,80.57,76.8,79.12,2279800.0],["2026-01-07",79.37,82.7,77.56,82.1,1879800.0],["2026-01-08",82.16,87.63,80.13,86.05,3035100.0],["2026-01-09",87.97,88.2,83.735,87.02,1739700.0],["2026-01-12",86.0,87.8,83.85,86.58,1520300.0],["2026-01-13",86.5,88.34,85.0,87.56,1466900.0],["2026-01-14",87.08,88.38,84.67,86.26,1939700.0],["2026-01-15",86.41,89.64,85.25,89.18,1563200.0],["2026-01-16",90.0,90.78,88.53,89.99,1818600.0],["2026-01-20",87.21,91.917,86.916,89.04,1853800.0],["2026-01-21",90.98,92.92,89.45,91.82,1498900.0],["2026-01-22",93.0,94.99,92.337,93.61,1457900.0],["2026-01-23",95.58,96.408,92.87,94.16,1475800.0],["2026-01-26",93.56,93.56,87.54,88.8,2461700.0],["2026-01-27",88.88,89.13,86.47,86.73,1454000.0],["2026-01-28",87.69,87.89,84.87,84.98,1842100.0],["2026-01-29",84.57,87.0,82.92,85.03,1638700.0],["2026-01-30",85.81,87.451,83.778,84.99,1697300.0],["2026-02-02",85.07,88.11,82.49,86.15,1774400.0],["2026-02-03",86.2,89.6,83.11,84.81,2266200.0],["2026-02-04",84.58,88.85,84.0,84.63,4127500.0],["2026-02-05",92.0,95.0,76.51,76.86,5552800.0],["2026-02-06",77.11,84.4,76.092,82.09,3172600.0],["2026-02-09",81.78,82.2,74.06,74.46,4121900.0],["2026-02-10",75.61,78.2,73.2,73.26,2909900.0],["2026-02-11",74.08,77.83,73.12,76.82,2522500.0],["2026-02-12",77.05,78.93,74.01,74.33,1948100.0],["2026-02-13",75.59,81.62,74.5,81.5,2937100.0],["2026-02-17",83.13,88.55,83.125,87.28,3122400.0],["2026-02-18",88.72,88.89,86.11,88.04,2004500.0],["2026-02-19",87.14,91.31,86.7,91.13,1916800.0],["2026-02-20",90.49,95.58,89.5,94.02,2967000.0],["2026-02-23",93.35,95.36,88.65,90.07,1666800.0],["2026-02-24",92.02,95.5,91.21,94.83,1470200.0],["2026-02-25",93.95,94.55,91.5,93.09,1717100.0],["2026-02-26",93.59,97.505,93.59,94.65,1569300.0],["2026-02-27",92.76,95.5,89.87,92.05,1723000.0],["2026-03-02",88.57,89.0,80.96,81.64,3428700.0],["2026-03-03",80.42,82.66,78.75,81.09,1819000.0],["2026-03-04",82.23,82.5,79.54,80.3,1468800.0],["2026-03-05",79.36,82.63,79.0,82.54,1519300.0],["2026-03-06",81.22,83.7,80.0,82.44,1403600.0],["2026-03-09",79.72,79.805,73.555,77.15,4109200.0],["2026-03-10",77.01,81.47,76.48,80.49,2233000.0],["2026-03-11",80.7,82.3,79.35,79.95,1467600.0],["2026-03-12",77.77,77.77,72.05,72.58,3050000.0],["2026-03-13",72.25,75.91,71.8,73.41,3013200.0],["2026-03-16",73.34,74.78,72.35,73.62,1695500.0],["2026-03-17",73.61,76.18,73.61,74.66,1309300.0],["2026-03-18",73.5,75.439,70.04,70.31,2960000.0],["2026-03-19",69.4,73.45,68.872,73.4,1960000.0],["2026-03-20",72.97,74.18,71.691,72.5,2013700.0],["2026-03-23",74.5,75.1,70.995,71.92,2367800.0],["2026-03-24",71.0,71.5,67.48,67.56,2555300.0],["2026-03-25",68.63,69.71,67.16,69.65,1808400.0],["2026-03-26",68.25,69.99,66.74,66.88,1540100.0],["2026-03-27",65.71,66.15,60.9,61.05,2763600.0],["2026-03-30",61.31,62.75,59.0,59.35,3095800.0],["2026-03-31",60.23,61.329,58.05,60.61,3593300.0],["2026-04-01",61.75,63.77,61.26,62.3,3795500.0],["2026-04-02",59.14,62.135,58.54,61.16,3084300.0],["2026-04-06",60.5,64.06,60.42,63.22,2148600.0],["2026-04-07",62.32,63.075,59.98,61.14,2541600.0],["2026-04-08",65.65,67.21,61.7,61.77,3418100.0],["2026-04-09",61.06,65.01,59.91,63.93,2097800.0],["2026-04-10",63.73,65.463,63.11,65.13,2143300.0],["2026-04-13",64.09,67.19,64.06,65.62,2249300.0],["2026-04-14",66.22,69.29,66.22,68.9,2290000.0],["2026-04-15",69.15,70.3,68.25,69.86,1635500.0],["2026-04-16",69.86,71.12,68.11,69.25,1597400.0],["2026-04-17",70.94,71.23,66.505,66.82,2798500.0],["2026-04-20",66.67,68.65,65.6,68.42,1748600.0],["2026-04-21",68.27,70.2,66.61,66.98,1767000.0],["2026-04-22",67.59,67.6,65.045,65.58,2293300.0],["2026-04-23",65.31,67.88,65.31,66.23,1828300.0],["2026-04-24",66.87,67.82,65.8,66.28,1714200.0],["2026-04-27",66.15,66.15,62.74,63.72,2842700.0],["2026-04-28",63.0,63.67,61.91,63.0,2483400.0],["2026-04-29",62.15,62.78,60.7,61.08,2272200.0],["2026-04-30",61.5,64.47,61.236,63.97,2175200.0],["2026-05-01",63.1,64.0,59.74,60.49,4069600.0],["2026-05-04",60.06,62.605,60.0,61.85,2663500.0],["2026-05-05",62.3,62.43,59.085,59.42,2826600.0],["2026-05-06",61.18,61.71,60.0,61.43,2479400.0],["2026-05-07",62.09,63.57,61.25,61.79,2354700.0],["2026-05-08",62.26,62.45,60.415,60.86,2260800.0],["2026-05-11",60.0,60.305,54.7,55.19,6412600.0],["2026-05-12",55.11,55.98,53.97,55.66,3772300.0],["2026-05-13",55.67,56.45,52.783,53.74,4699400.0],["2026-05-14",53.39,56.73,53.16,55.47,2868100.0],["2026-05-15",55.5,57.1,54.9,56.43,2459300.0],["2026-05-18",56.11,57.98,54.81,54.86,2591000.0],["2026-05-19",54.56,55.0,52.4,52.98,4221700.0],["2026-05-20",53.0,53.07,50.13,50.72,9885100.0],["2026-05-21",54.06,54.5,49.72,53.12,9799800.0],["2026-05-22",53.2,56.49,52.08,52.9,5181900.0],["2026-05-26",52.8,54.48,51.08,54.13,4848900.0],["2026-05-27",55.22,59.765,55.22,57.36,5110000.0],["2026-05-28",56.9,57.419,55.31,57.4,3193700.0],["2026-05-29",57.19,57.345,55.74,56.0,3245800.0],["2026-06-01",56.54,56.75,53.12,53.49,4115400.0],["2026-06-02",53.15,53.49,51.745,51.98,3902500.0],["2026-06-03",52.02,52.559,50.2,51.99,4212900.0],["2026-06-04",52.64,53.07,50.62,51.44,4158500.0],["2026-06-05",51.8,53.27,48.82,49.57,5655900.0],["2026-06-08",50.05,54.096,49.22,52.28,4816100.0],["2026-06-09",52.52,57.265,52.31,55.67,4931100.0],["2026-06-10",55.66,60.85,55.6,58.12,5185200.0],["2026-06-11",58.06,60.83,56.52,60.68,3794100.0],["2026-06-12",60.85,61.8,60.0,61.15,3024700.0],["2026-06-15",62.93,65.34,62.58,63.99,3138500.0],["2026-06-16",65.0,70.3,64.86,66.93,6179000.0],["2026-06-17",66.52,68.98,61.9,62.28,4035100.0],["2026-06-18",63.54,65.41,63.0,64.2,3013200.0],["2026-06-22",63.5,65.1,62.1,63.18,2779800.0],["2026-06-23",61.97,63.84,61.53,63.49,2192900.0],["2026-06-24",64.01,66.32,63.45,64.54,2954700.0],["2026-06-25",63.88,65.935,63.245,65.09,2640100.0],["2026-06-26",64.58,67.735,64.45,67.43,3204000.0],["2026-06-29",67.66,69.96,65.6,69.91,3407000.0],["2026-06-30",69.5,74.49,67.87,74.0,7877100.0],["2026-07-01",73.82,80.41,72.275,78.75,4625600.0],["2026-07-02",77.57,79.905,74.321,76.42,3890400.0],["2026-07-06",76,76.87,72.85,73.49,2852003.503454],["2026-07-07",73.48,75.48,71.25,75.34,3373359.58675],["2026-07-08",75.52,75.52,72.17,74.15,2543031.089427],["2026-07-09",73.24,77.48,72.7,75.76,2515774.991361],["2026-07-10",75.76,78.0617,75.26,76.75,1632885.274305],["2026-07-13",77.52,77.8099,74.02,75.1,2110798.048105],["2026-07-14",76.46,76.565,71.79,72.25,1777228.84388],["2026-07-15",73,76.1,72.55,74.22,2042727.181412],["2026-07-16",75.46,77.76,74.12,74.49,2007418.155324],["2026-07-17",73.25,75.53,72.165,73.69,2121439.400104],["2026-07-20",73.47,80,73.235,79.65,3194308.703521],["2026-07-21",77.91,80.47,76.58,79.9,2753819.291352],["2026-07-22",80.8,81.5,78.3415,79.03,1962874.930936],["2026-07-23",77.22,78.765,75.305,76.15,2084944.812427],["2026-07-24",75.67,77.5,74.23,77.36,1748832.352387],["2026-07-27",78.8,84.105,78.77,84.01,2435232.182563],["2026-07-28",84.4,86.91,82.915,84.1,2599959.306538],["2026-07-29",82.2,84.52,80.835,80.9,1895605.321325],["2026-07-30",79.065,83.28,78,82.26,1740277.075886],["2026-07-31",81.9,84.11,81.88,82.89,1669344.787106],["2026-08-03",85.18,86.9,82.21,82.64,2543003.084771],["2026-08-04",82.83,89.39,82.55,87.84,4471073.920459],["2026-08-05",88.83,90.36,86.28,86.37,5060268.397966],["2026-08-06",89.35,96.12,88.52,92.31,5695892.452463],["2026-08-07",92.31,99.49,91.3501,98.49,4484958.696649],["2026-08-10",97.5,97.67,92.4201,95.07,915617.236948],["2026-08-11",94.81,95.6699,93.64,94.99,1838134.901899],["2026-08-12",94.05,94.8,92.6,92.62,1853232.280068],["2026-08-13",92.32,93.34,90.5,92.05,1595282.087134],["2026-08-14",91.61,94.5,91.17,91.44,1782491.72822]]}