{"t":"FND","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-04-27",30.25,32.45,29.37,32.05,9424200.0],["2017-04-28",31.64,32.4,31.0,32.4,978700.0],["2017-05-01",32.4,35.44,32.4,33.54,330000.0],["2017-05-02",34.0,34.37,33.3,33.51,172200.0],["2017-05-03",33.45,38.494,33.412,36.36,814200.0],["2017-05-04",36.5,37.63,35.67,36.93,359800.0],["2017-05-05",37.21,37.52,36.51,36.73,234400.0],["2017-05-08",36.38,36.9,35.17,35.5,490000.0],["2017-05-09",35.68,36.56,35.53,36.11,377900.0],["2017-05-10",36.35,37.49,35.645,36.77,297600.0],["2017-05-11",36.84,36.95,36.0,36.73,161300.0],["2017-05-12",36.93,37.95,36.75,37.31,294400.0],["2017-05-15",37.62,39.49,37.56,37.91,369400.0],["2017-05-16",38.14,39.06,36.55,36.62,308500.0],["2017-05-17",36.74,36.986,35.61,36.28,159000.0],["2017-05-18",36.34,37.52,36.33,37.25,90000.0],["2017-05-19",37.44,38.246,36.59,37.05,134600.0],["2017-05-22",37.23,37.35,35.88,36.28,325400.0],["2017-05-23",36.45,37.69,36.35,37.4,305400.0],["2017-05-24",37.25,37.97,36.03,37.23,262500.0],["2017-05-25",37.35,39.499,36.62,38.14,578200.0],["2017-05-26",39.0,43.1,37.25,42.38,646200.0],["2017-05-30",41.18,41.99,39.1,39.21,694800.0],["2017-05-31",39.36,39.78,37.8,38.71,274500.0],["2017-06-01",38.56,40.35,38.531,39.85,256800.0],["2017-06-02",39.92,40.933,39.83,40.0,190200.0],["2017-06-05",40.19,42.25,40.19,41.5,358700.0],["2017-06-06",41.6,42.003,39.96,40.37,291700.0],["2017-06-07",40.52,41.5,40.0,40.67,167100.0],["2017-06-08",40.82,41.861,40.732,41.28,100100.0],["2017-06-09",41.02,42.94,40.45,41.1,222000.0],["2017-06-12",40.98,41.21,39.31,39.43,266700.0],["2017-06-13",39.73,40.73,39.27,39.59,160100.0],["2017-06-14",39.45,41.11,39.45,40.79,223300.0],["2017-06-15",40.71,41.139,39.76,40.5,207200.0],["2017-06-16",40.63,41.66,40.101,40.42,956700.0],["2017-06-19",41.31,45.6,40.7,43.14,1333500.0],["2017-06-20",44.39,46.32,43.6,43.9,806600.0],["2017-06-21",44.6,46.95,44.6,46.31,653300.0],["2017-06-22",46.82,46.82,44.28,44.51,355000.0],["2017-06-23",44.68,44.949,40.5,41.51,1712700.0],["2017-06-26",42.25,45.38,42.0,43.99,469000.0],["2017-06-27",43.78,44.423,42.724,43.38,279400.0],["2017-06-28",43.2,43.74,41.34,42.22,297400.0],["2017-06-29",41.93,42.147,40.245,40.7,391700.0],["2017-06-30",40.56,40.81,39.05,39.26,497800.0],["2017-07-03",39.3,39.8,37.42,38.33,294400.0],["2017-07-05",38.21,38.25,35.92,37.9,588300.0],["2017-07-06",37.89,38.85,37.3,38.54,330000.0],["2017-07-07",38.54,39.81,38.49,39.6,378800.0],["2017-07-10",39.5,39.959,38.025,38.44,389800.0],["2017-07-11",38.0,38.58,37.69,38.12,249300.0],["2017-07-12",38.25,38.59,37.35,37.98,243700.0],["2017-07-13",38.12,38.57,37.815,38.11,136100.0],["2017-07-14",38.28,39.63,38.06,39.41,207500.0],["2017-07-17",39.52,39.9,39.39,39.47,157500.0],["2017-07-18",37.291,39.64,36.99,39.11,1298600.0],["2017-07-19",39.57,42.44,39.46,40.96,1056800.0],["2017-07-20",40.1,40.2,38.27,38.5,7872400.0],["2017-07-21",38.38,38.55,37.085,37.4,2312600.0],["2017-07-24",38.15,38.25,37.21,37.88,977000.0],["2017-07-25",37.93,38.88,37.89,38.57,946100.0],["2017-07-26",38.78,38.88,37.42,37.59,637500.0],["2017-07-27",37.53,38.46,37.13,38.1,870400.0],["2017-07-28",36.53,37.72,34.89,35.54,2137000.0],["2017-07-31",35.08,35.27,33.63,34.62,1979200.0],["2017-08-01",35.16,35.26,34.52,34.95,791600.0],["2017-08-02",34.86,34.99,32.91,33.6,1032700.0],["2017-08-03",33.45,33.98,33.372,33.89,591800.0],["2017-08-04",34.0,34.9,33.932,34.44,897600.0],["2017-08-07",34.71,35.05,34.3,35.0,363000.0],["2017-08-08",35.11,35.37,34.65,34.94,404100.0],["2017-08-09",34.71,35.22,34.565,35.04,399400.0],["2017-08-10",34.65,35.08,34.02,34.27,525700.0],["2017-08-11",34.49,36.24,34.352,36.14,435500.0],["2017-08-14",36.15,36.25,35.28,35.65,303500.0],["2017-08-15",35.62,35.62,34.01,34.01,282100.0],["2017-08-16",33.88,34.52,33.77,34.31,243800.0],["2017-08-17",34.09,34.7,33.81,34.32,270100.0],["2017-08-18",34.14,34.25,33.23,33.29,419500.0],["2017-08-21",33.23,33.51,32.94,32.95,312500.0],["2017-08-22",33.14,33.98,32.721,33.91,278800.0],["2017-08-23",33.5,34.26,33.28,33.84,180700.0],["2017-08-24",33.89,34.64,33.822,34.3,219800.0],["2017-08-25",34.3,34.45,33.6,34.16,239400.0],["2017-08-28",34.75,35.85,34.31,35.6,350100.0],["2017-08-29",35.23,36.275,35.22,35.92,410500.0],["2017-08-30",35.92,36.434,34.85,35.22,365000.0],["2017-08-31",35.22,36.15,35.1,35.94,249200.0],["2017-09-01",36.1,36.1,35.49,35.96,187500.0],["2017-09-05",36.1,36.79,35.78,36.7,299400.0],["2017-09-06",36.9,38.72,36.485,37.95,617300.0],["2017-09-07",39.1,40.0,38.34,39.33,692100.0],["2017-09-08",39.5,40.64,39.5,40.19,813800.0],["2017-09-11",39.78,40.19,38.95,40.04,419800.0],["2017-09-12",40.1,40.38,39.49,39.96,185000.0],["2017-09-13",40.0,40.2,39.74,39.98,279300.0],["2017-09-14",39.82,40.14,38.37,38.53,353600.0],["2017-09-15",38.78,38.886,38.01,38.7,803400.0],["2017-09-18",38.88,39.4,38.25,38.37,235700.0],["2017-09-19",38.19,39.16,38.11,38.96,395400.0],["2017-09-20",38.85,39.41,38.49,39.41,289000.0],["2017-09-21",39.41,39.41,38.34,39.01,284600.0],["2017-09-22",38.76,39.74,38.58,39.52,402000.0],["2017-09-25",39.69,40.13,38.865,40.12,421300.0],["2017-09-26",40.15,40.15,39.01,39.34,317700.0],["2017-09-27",39.46,39.46,37.62,38.12,590800.0],["2017-09-28",38.35,38.91,37.95,38.72,269900.0],["2017-09-29",38.53,39.2,38.48,38.93,161800.0],["2017-10-02",38.96,38.96,37.94,38.22,269200.0],["2017-10-03",37.97,38.12,37.0,37.44,460600.0],["2017-10-04",37.44,37.705,37.05,37.56,184500.0],["2017-10-05",37.52,37.626,36.99,37.03,154100.0],["2017-10-06",37.0,37.21,36.721,36.96,167500.0],["2017-10-09",37.18,37.28,36.403,37.25,169900.0],["2017-10-10",37.28,37.36,36.74,37.15,176000.0],["2017-10-11",37.03,37.44,36.87,37.3,132300.0],["2017-10-12",37.27,37.34,36.83,37.25,153100.0],["2017-10-13",37.13,37.38,36.55,36.86,328300.0],["2017-10-16",38.13,38.38,37.23,37.8,454500.0],["2017-10-17",37.91,38.01,37.06,37.11,257100.0],["2017-10-18",37.52,38.4,36.88,38.33,494200.0],["2017-10-19",38.01,38.087,37.43,37.8,241200.0],["2017-10-20",38.0,38.22,37.72,37.97,234800.0],["2017-10-23",37.91,38.37,37.81,38.01,185300.0],["2017-10-24",37.94,39.55,37.94,39.2,303200.0],["2017-10-25",39.19,39.489,37.7,38.33,266400.0],["2017-10-26",38.32,38.78,37.55,38.06,288500.0],["2017-10-27",38.03,38.23,37.69,37.95,159100.0],["2017-10-30",37.82,38.25,37.74,38.06,245100.0],["2017-10-31",37.99,38.28,37.68,37.7,190700.0],["2017-11-01",37.83,38.88,37.81,38.79,395800.0],["2017-11-02",39.0,39.687,37.55,37.77,613300.0],["2017-11-03",41.2,42.43,40.0,41.29,2417900.0],["2017-11-06",39.81,41.31,39.51,40.48,822700.0],["2017-11-07",40.5,41.03,39.84,40.03,466300.0],["2017-11-08",40.14,41.37,40.005,40.98,392100.0],["2017-11-09",40.58,41.04,40.16,40.53,237900.0],["2017-11-10",40.6,40.96,39.8,39.94,340100.0],["2017-11-13",39.95,40.376,38.96,39.07,313200.0],["2017-11-14",38.13,38.93,37.06,38.79,727400.0],["2017-11-15",38.2,38.45,36.25,36.43,1214000.0],["2017-11-16",36.76,39.04,36.47,38.91,4585300.0],["2017-11-17",38.51,40.09,38.38,38.45,1185800.0],["2017-11-20",38.51,39.43,38.43,39.14,632800.0],["2017-11-21",39.2,39.6,38.75,39.41,444200.0],["2017-11-22",39.65,39.734,38.27,38.3,377300.0],["2017-11-24",38.3,38.54,37.507,38.47,157500.0],["2017-11-27",38.56,39.22,38.56,38.9,331400.0],["2017-11-28",38.87,39.08,38.4,38.99,496500.0],["2017-11-29",38.93,39.95,38.87,39.07,673600.0],["2017-11-30",39.16,41.13,39.04,40.59,1437300.0],["2017-12-01",40.37,41.69,39.41,41.39,1408100.0],["2017-12-04",42.0,44.56,42.0,43.99,1468700.0],["2017-12-05",43.91,44.64,43.77,44.03,763000.0],["2017-12-06",43.87,44.04,42.26,42.45,621300.0],["2017-12-07",42.8,43.77,42.53,43.16,483500.0],["2017-12-08",43.48,44.97,43.368,44.72,769200.0],["2017-12-11",45.04,45.38,44.05,44.25,527200.0],["2017-12-12",44.3,44.41,43.281,43.34,382900.0],["2017-12-13",43.61,43.93,43.02,43.19,461100.0],["2017-12-14",44.06,46.24,43.54,43.92,993900.0],["2017-12-15",43.99,44.03,42.81,43.55,727900.0],["2017-12-18",43.78,44.05,43.33,43.75,567700.0],["2017-12-19",43.8,43.965,43.16,43.74,331700.0],["2017-12-20",43.82,44.42,43.24,44.12,441500.0],["2017-12-21",44.15,45.0,43.739,44.93,513800.0],["2017-12-22",44.78,45.37,44.315,44.75,725900.0],["2017-12-26",44.69,45.416,44.69,45.35,375900.0],["2017-12-27",45.53,49.62,45.53,48.97,2218100.0],["2017-12-28",49.0,49.85,48.12,49.59,1190900.0],["2017-12-29",49.65,49.86,48.37,48.68,1059500.0],["2018-01-02",48.79,48.92,45.93,46.12,1283700.0],["2018-01-03",46.17,46.812,44.1,44.53,1576000.0],["2018-01-04",44.8,46.68,44.8,46.22,1038100.0],["2018-01-05",46.81,47.25,45.982,46.11,1060500.0],["2018-01-08",47.14,47.25,45.911,46.39,1221200.0],["2018-01-09",46.71,46.74,45.36,46.15,756400.0],["2018-01-10",46.08,46.67,45.72,46.25,475900.0],["2018-01-11",46.35,47.41,46.29,46.97,808600.0],["2018-01-12",47.0,48.31,46.83,48.14,667400.0],["2018-01-16",48.69,50.0,47.75,47.88,1123900.0],["2018-01-17",47.88,49.35,47.85,49.13,593500.0],["2018-01-18",49.3,50.511,49.14,49.37,907600.0],["2018-01-19",49.86,51.38,49.36,51.0,1248700.0],["2018-01-22",51.48,51.48,49.83,50.51,501600.0],["2018-01-23",50.71,50.71,50.07,50.09,306300.0],["2018-01-24",50.08,50.811,49.32,49.86,418100.0],["2018-01-25",50.0,50.0,48.6,48.71,339300.0],["2018-01-26",49.0,49.449,48.69,49.35,465300.0],["2018-01-29",49.31,51.36,49.31,50.64,673200.0],["2018-01-30",50.49,50.49,48.87,48.9,712800.0],["2018-01-31",49.09,49.35,46.68,46.9,660400.0],["2018-02-01",46.47,47.7,44.37,47.46,764000.0],["2018-02-02",47.0,47.31,45.0,45.13,578800.0],["2018-02-05",45.0,46.04,44.4,44.53,663400.0],["2018-02-06",43.34,46.4,42.01,46.15,655100.0],["2018-02-07",45.8,46.81,45.8,46.2,443300.0],["2018-02-08",46.39,47.14,44.49,44.5,556800.0],["2018-02-09",44.91,45.52,42.9,45.13,669300.0],["2018-02-12",45.26,45.84,43.56,44.64,458800.0],["2018-02-13",44.63,44.64,43.58,44.08,290600.0],["2018-02-14",44.08,45.27,43.51,45.07,299800.0],["2018-02-15",45.5,45.94,44.61,45.47,186600.0],["2018-02-16",45.39,45.99,44.74,45.38,497700.0],["2018-02-20",45.18,46.43,44.7,46.01,396600.0],["2018-02-21",45.86,46.59,44.96,44.99,414000.0],["2018-02-22",45.07,46.47,44.88,45.75,457500.0],["2018-02-23",45.83,46.77,45.83,46.3,346900.0],["2018-02-26",46.52,46.92,45.84,46.48,757100.0],["2018-02-27",46.32,46.886,45.1,45.11,728600.0],["2018-02-28",45.11,46.01,44.225,45.07,972300.0],["2018-03-01",43.25,45.75,42.0,44.16,1249900.0],["2018-03-02",43.25,44.42,43.25,44.21,1200400.0],["2018-03-05",43.81,46.35,43.81,45.3,875400.0],["2018-03-06",45.27,46.27,45.03,46.1,535700.0],["2018-03-07",45.55,47.81,45.445,47.29,778700.0],["2018-03-08",47.72,48.67,47.05,47.3,777300.0],["2018-03-09",47.49,47.69,46.43,46.64,351700.0],["2018-03-12",46.6,46.619,45.33,46.04,513200.0],["2018-03-13",46.37,46.95,45.9,46.42,429800.0],["2018-03-14",46.77,47.8,46.19,47.0,679100.0],["2018-03-15",47.31,47.38,46.05,46.24,375000.0],["2018-03-16",46.22,47.0,45.841,46.7,692700.0],["2018-03-19",46.69,47.31,46.33,47.2,479200.0],["2018-03-20",47.45,49.94,47.35,49.7,1445600.0],["2018-03-21",49.9,51.73,49.81,50.93,1303500.0],["2018-03-22",50.41,52.78,49.71,51.11,1267100.0],["2018-03-23",51.32,51.53,50.18,50.96,727700.0],["2018-03-26",52.02,52.32,50.78,51.73,803500.0],["2018-03-27",51.96,52.25,50.81,51.1,580600.0],["2018-03-28",50.86,51.16,49.42,50.17,921400.0],["2018-03-29",50.2,52.26,49.55,52.12,960400.0],["2018-04-02",52.08,53.77,51.17,51.59,924900.0],["2018-04-03",51.85,52.83,50.28,52.03,820400.0],["2018-04-04",51.17,56.7,50.66,56.31,1750600.0],["2018-04-05",56.52,58.28,55.51,57.5,1184100.0],["2018-04-06",56.81,56.81,54.14,55.86,1274700.0],["2018-04-09",55.94,56.094,54.32,55.25,704900.0],["2018-04-10",55.95,56.8,54.63,55.83,480100.0],["2018-04-11",54.23,55.55,53.767,54.02,1008100.0],["2018-04-12",54.1,54.72,53.79,54.23,479200.0],["2018-04-13",54.6,55.39,53.94,54.73,479700.0],["2018-04-16",55.04,55.83,54.18,54.25,440700.0],["2018-04-17",54.84,56.84,54.33,56.47,679400.0],["2018-04-18",56.59,57.21,56.31,56.5,422500.0],["2018-04-19",56.24,56.4,55.51,56.15,248600.0],["2018-04-20",56.26,57.48,56.02,56.5,657100.0],["2018-04-23",56.73,57.85,55.545,56.35,452600.0],["2018-04-24",56.83,57.15,54.88,55.54,490000.0],["2018-04-25",54.0,54.78,50.0,53.38,1002100.0],["2018-04-26",53.48,55.69,53.48,54.71,607500.0],["2018-04-27",55.16,55.92,54.667,55.02,512800.0],["2018-04-30",55.42,56.31,55.385,55.59,335600.0],["2018-05-01",55.3,55.56,53.16,55.39,702300.0],["2018-05-02",54.96,55.23,53.54,54.05,1177400.0],["2018-05-03",49.87,50.16,46.07,46.56,4726500.0],["2018-05-04",46.46,48.64,46.23,46.94,1870500.0],["2018-05-07",47.02,47.27,43.86,44.88,2073600.0],["2018-05-08",44.85,45.81,44.68,45.62,687300.0],["2018-05-09",46.04,47.49,45.72,47.16,919800.0],["2018-05-10",47.12,48.22,46.05,46.42,896200.0],["2018-05-11",46.65,47.2,45.92,46.17,1167000.0],["2018-05-14",46.14,46.54,45.66,46.07,520300.0],["2018-05-15",45.66,45.92,45.05,45.59,961100.0],["2018-05-16",45.42,45.86,44.93,45.32,831400.0],["2018-05-17",45.25,47.3,45.2,46.33,1233800.0],["2018-05-18",46.36,47.21,45.95,46.87,835900.0],["2018-05-21",47.11,47.38,46.14,46.33,546800.0],["2018-05-22",46.5,47.14,45.2,45.51,562800.0],["2018-05-23",45.34,46.3,45.29,45.45,697900.0],["2018-05-24",46.4,48.69,45.81,48.26,4275400.0],["2018-05-25",48.16,49.0,47.35,48.52,972300.0],["2018-05-29",48.2,49.03,47.65,47.79,1098300.0],["2018-05-30",48.21,48.23,47.21,47.36,792600.0],["2018-05-31",47.46,47.74,46.64,47.0,700100.0],["2018-06-01",47.05,49.22,47.05,48.53,948000.0],["2018-06-04",48.71,49.4,48.49,49.23,704500.0],["2018-06-05",49.42,49.72,48.48,48.8,401500.0],["2018-06-06",51.16,52.82,51.05,52.48,1446200.0],["2018-06-07",52.75,53.36,52.23,52.47,613700.0],["2018-06-08",52.32,53.62,52.06,53.22,478700.0],["2018-06-11",53.41,54.53,53.41,54.19,734500.0],["2018-06-12",54.49,55.42,54.213,54.77,577800.0],["2018-06-13",54.76,55.36,54.63,54.96,731600.0],["2018-06-14",54.77,55.14,54.08,54.99,739700.0],["2018-06-15",54.83,55.86,54.27,55.75,1238600.0],["2018-06-18",55.36,55.39,53.88,54.98,939400.0],["2018-06-19",54.69,55.0,53.16,53.82,714100.0],["2018-06-20",54.15,54.4,51.91,51.96,1832900.0],["2018-06-21",51.79,51.815,49.72,50.43,1555300.0],["2018-06-22",50.88,50.88,49.91,50.42,1233500.0],["2018-06-25",50.14,50.14,48.38,49.3,558600.0],["2018-06-26",49.22,50.56,48.8,50.15,671500.0],["2018-06-27",50.13,51.367,49.665,49.92,666100.0],["2018-06-28",49.98,50.23,49.0,49.55,530000.0],["2018-06-29",49.88,50.27,49.3,49.33,372600.0],["2018-07-02",49.26,49.54,48.48,49.44,348900.0],["2018-07-03",49.67,50.71,49.273,50.17,240200.0],["2018-07-05",50.35,51.17,50.085,50.78,480700.0],["2018-07-06",50.6,51.28,50.051,51.04,338600.0],["2018-07-09",51.29,51.84,50.97,51.38,457900.0],["2018-07-10",51.52,52.38,51.12,51.79,517900.0],["2018-07-11",51.27,51.8,47.54,48.52,2067300.0],["2018-07-12",48.82,50.18,48.31,48.97,927400.0],["2018-07-13",48.94,49.4,48.0,48.52,589300.0],["2018-07-16",48.48,48.48,47.27,47.63,460700.0],["2018-07-17",47.75,49.26,47.435,48.97,545600.0],["2018-07-18",48.95,49.58,48.37,49.5,484600.0],["2018-07-19",49.47,50.91,49.44,50.71,663300.0],["2018-07-20",50.66,50.78,49.62,50.17,661300.0],["2018-07-23",50.22,50.59,49.7,50.02,384400.0],["2018-07-24",50.41,50.72,48.64,49.15,443400.0],["2018-07-25",48.95,49.49,48.29,49.37,359700.0],["2018-07-26",48.92,49.57,48.08,48.6,636300.0],["2018-07-27",48.81,49.709,46.97,47.48,417900.0],["2018-07-30",47.57,48.37,47.41,47.85,669000.0],["2018-07-31",47.79,48.2,46.66,47.75,1267800.0],["2018-08-01",47.35,48.86,46.67,47.71,1263600.0],["2018-08-02",39.145,41.71,37.1,39.53,7499900.0],["2018-08-03",39.505,39.51,36.26,37.5,4268100.0],["2018-08-06",37.44,37.6,36.64,36.92,1539500.0],["2018-08-07",36.94,38.91,36.9,37.96,1876100.0],["2018-08-08",38.91,39.08,37.23,37.41,1131700.0],["2018-08-09",37.56,39.57,37.45,38.91,2005300.0],["2018-08-10",38.96,38.99,37.05,38.05,1492600.0],["2018-08-13",37.82,38.54,37.361,38.46,900500.0],["2018-08-14",38.44,38.94,37.03,37.4,1952900.0],["2018-08-15",37.35,37.85,36.64,36.73,552700.0],["2018-08-16",36.98,37.49,36.76,37.27,453400.0],["2018-08-17",37.9,38.21,36.91,37.11,753700.0],["2018-08-20",36.72,37.34,36.28,36.52,1067600.0],["2018-08-21",37.52,37.71,36.79,37.63,1144700.0],["2018-08-22",37.86,38.341,37.19,37.27,498000.0],["2018-08-23",37.4,38.24,37.02,37.22,1080700.0],["2018-08-24",38.08,38.61,37.4,37.79,1398900.0],["2018-08-27",37.8,38.255,37.361,37.72,796800.0],["2018-08-28",37.71,37.76,37.02,37.52,1250000.0],["2018-08-29",37.4,38.02,37.09,37.56,915100.0],["2018-08-30",37.44,37.58,36.58,36.83,745700.0],["2018-08-31",36.87,37.37,36.5,36.76,677500.0],["2018-09-04",36.66,37.26,36.45,37.18,1091200.0],["2018-09-05",37.14,37.55,36.51,36.58,675300.0],["2018-09-06",36.57,36.75,34.72,34.8,1297000.0],["2018-09-07",34.61,35.2,34.33,34.98,1121800.0],["2018-09-10",35.21,35.94,35.21,35.55,1066400.0],["2018-09-11",35.82,37.2,35.48,36.7,1659000.0],["2018-09-12",36.77,37.92,36.02,37.43,1092700.0],["2018-09-13",36.89,37.04,35.98,36.6,6155100.0],["2018-09-14",36.71,37.0,34.39,34.67,4419600.0],["2018-09-17",34.5,34.91,33.61,34.58,3051900.0],["2018-09-18",34.64,35.3,34.46,34.83,1714100.0],["2018-09-19",34.87,35.4,34.85,35.08,929600.0],["2018-09-20",35.16,35.82,34.97,35.72,752800.0],["2018-09-21",35.58,35.58,33.94,34.04,2734000.0],["2018-09-24",34.03,34.96,33.65,34.18,1497900.0],["2018-09-25",33.99,34.31,31.12,32.31,3535000.0],["2018-09-26",32.41,32.78,31.63,31.76,1585200.0],["2018-09-27",31.82,31.99,30.59,30.72,1702600.0],["2018-09-28",30.77,30.97,29.69,30.17,2671000.0],["2018-10-01",30.4,30.64,29.72,30.49,1659200.0],["2018-10-02",30.31,31.07,28.585,28.75,2553600.0],["2018-10-03",28.85,30.04,28.67,29.85,2408700.0],["2018-10-04",29.82,29.82,28.55,28.71,1124100.0],["2018-10-05",28.7,28.82,27.86,28.58,2053000.0],["2018-10-08",28.27,29.09,28.13,28.83,1737300.0],["2018-10-09",28.73,29.005,28.18,28.22,1109900.0],["2018-10-10",28.83,28.89,27.63,27.66,1577000.0],["2018-10-11",27.62,29.01,27.615,28.35,3873600.0],["2018-10-12",28.98,29.2,27.07,27.33,3120700.0],["2018-10-15",27.35,28.17,27.35,27.83,1009200.0],["2018-10-16",28.08,29.01,27.243,28.7,1308300.0],["2018-10-17",27.71,27.72,26.8,26.99,2675300.0],["2018-10-18",26.98,27.67,26.81,27.0,1372000.0],["2018-10-19",26.88,27.34,25.48,25.95,2129300.0],["2018-10-22",25.93,26.36,25.7,26.0,949400.0],["2018-10-23",25.67,27.07,25.52,27.0,1781600.0],["2018-10-24",26.85,27.14,26.18,26.38,2174800.0],["2018-10-25",26.51,26.86,26.02,26.4,1334600.0],["2018-10-26",25.91,26.0,25.2,25.41,2614900.0],["2018-10-29",25.57,25.9,24.01,24.32,2177900.0],["2018-10-30",24.18,25.6,24.053,25.46,1924200.0],["2018-10-31",25.67,26.66,25.064,25.58,3024800.0],["2018-11-01",29.98,33.837,26.29,31.73,9068200.0],["2018-11-02",32.63,33.48,30.62,31.98,3459400.0],["2018-11-05",31.9,32.47,30.88,31.65,2784300.0],["2018-11-06",31.59,32.8,31.35,32.57,2074300.0],["2018-11-07",32.98,33.17,31.82,32.84,1884200.0],["2018-11-08",32.77,33.66,32.085,32.6,1719700.0],["2018-11-09",32.45,32.83,31.92,32.29,1255900.0],["2018-11-12",31.58,32.09,30.98,31.23,1675400.0],["2018-11-13",31.18,32.28,30.99,31.79,1062100.0],["2018-11-14",32.27,33.1,31.95,32.4,1142000.0],["2018-11-15",31.96,33.84,31.554,33.51,2452400.0],["2018-11-16",33.1,33.945,32.4,33.79,2258000.0],["2018-11-19",33.75,33.94,31.93,32.24,1966600.0],["2018-11-20",31.54,32.32,31.05,31.83,1096700.0],["2018-11-21",32.12,33.15,31.8,32.73,751900.0],["2018-11-23",32.54,33.27,32.26,32.61,326400.0],["2018-11-26",33.17,33.855,32.76,33.34,1239100.0],["2018-11-27",33.06,33.06,30.53,31.43,1589600.0],["2018-11-28",31.72,33.73,31.692,33.57,1184200.0],["2018-11-29",33.5,33.83,32.59,33.48,965700.0],["2018-11-30",33.4,34.039,32.93,33.13,927000.0],["2018-12-03",34.22,34.94,33.22,34.31,2951300.0],["2018-12-04",34.29,34.69,31.92,32.27,1504100.0],["2018-12-06",31.47,32.31,29.85,32.25,2183600.0],["2018-12-07",31.96,32.95,30.06,30.27,1138200.0],["2018-12-10",30.07,30.47,27.71,29.56,1425100.0],["2018-12-11",29.92,30.83,29.04,29.37,957200.0],["2018-12-12",29.74,29.849,28.57,28.63,975700.0],["2018-12-13",28.68,29.37,26.98,27.34,1360400.0],["2018-12-14",26.98,27.51,26.515,26.76,1302700.0],["2018-12-17",26.51,27.23,25.96,26.25,2038600.0],["2018-12-18",26.4,27.53,26.26,26.53,1611900.0],["2018-12-19",26.56,27.01,25.39,25.52,2589500.0],["2018-12-20",25.37,25.75,24.4,24.68,1244700.0],["2018-12-21",24.71,25.33,23.99,24.27,1451000.0],["2018-12-24",24.0,24.35,23.295,24.0,597700.0],["2018-12-26",24.09,25.92,24.07,25.84,1017200.0],["2018-12-27",25.48,26.1,24.81,26.01,1340300.0],["2018-12-28",26.1,26.67,25.56,26.21,938700.0],["2018-12-31",26.32,26.87,25.55,25.9,1110400.0],["2019-01-02",25.65,26.53,25.2,26.21,1008200.0],["2019-01-03",25.97,26.91,25.63,26.27,966300.0],["2019-01-04",26.44,27.96,26.35,27.68,1456000.0],["2019-01-07",27.72,29.46,27.5,29.26,924000.0],["2019-01-08",29.65,30.75,29.4,30.0,1514900.0],["2019-01-09",30.04,32.04,29.96,31.04,2005900.0],["2019-01-10",30.88,31.11,30.17,31.09,705800.0],["2019-01-11",31.01,31.88,30.78,31.4,837700.0],["2019-01-14",30.94,31.39,30.36,31.13,1020700.0],["2019-01-15",30.61,30.61,26.641,29.31,3789800.0],["2019-01-16",29.22,30.1,29.0,29.39,1617700.0],["2019-01-17",29.1,30.51,29.03,29.67,1736900.0],["2019-01-18",31.5,32.34,30.54,31.96,1774300.0],["2019-01-22",31.17,31.7,30.13,30.61,1213800.0],["2019-01-23",30.7,31.72,30.43,31.12,1232900.0],["2019-01-24",31.11,32.26,30.66,32.13,1321400.0],["2019-01-25",32.5,33.34,32.13,33.08,1374600.0],["2019-01-28",32.88,33.6,32.46,33.44,1333700.0],["2019-01-29",33.14,33.29,32.5,33.0,907000.0],["2019-01-30",33.17,33.64,32.36,33.6,913500.0],["2019-01-31",33.53,34.5,33.23,34.29,1021100.0],["2019-02-01",32.83,33.84,32.45,33.32,1430200.0],["2019-02-04",33.33,33.6,32.78,33.49,808300.0],["2019-02-05",33.75,33.86,32.69,32.91,994300.0],["2019-02-06",32.94,33.54,32.77,32.81,701600.0],["2019-02-07",32.62,33.3,31.93,32.72,951900.0],["2019-02-08",32.46,32.945,31.89,32.32,558900.0],["2019-02-11",31.31,32.32,31.1,32.23,866300.0],["2019-02-12",32.49,34.1,32.49,33.71,1094000.0],["2019-02-13",33.96,35.02,33.73,34.91,1405400.0],["2019-02-14",34.36,34.99,33.77,34.68,1418200.0],["2019-02-15",35.01,36.32,34.73,34.84,1238600.0],["2019-02-19",34.82,35.7,34.82,34.98,1238100.0],["2019-02-20",35.25,36.91,35.12,36.73,2085100.0],["2019-02-21",36.32,39.61,36.1,37.39,2863500.0],["2019-02-22",37.31,38.57,37.28,37.94,1834100.0],["2019-02-25",38.3,39.109,38.13,38.75,1487600.0],["2019-02-26",37.21,38.4,37.1,37.81,4618000.0],["2019-02-27",38.03,38.829,37.61,37.65,1348900.0],["2019-02-28",37.6,37.77,36.27,37.18,1410800.0],["2019-03-01",37.75,38.83,37.58,38.65,2626200.0],["2019-03-04",38.96,39.06,37.36,38.1,1320600.0],["2019-03-05",38.49,38.69,38.06,38.5,633700.0],["2019-03-06",38.79,39.31,38.42,38.7,943500.0],["2019-03-07",38.37,39.07,38.19,38.32,1022500.0],["2019-03-08",37.97,39.5,37.66,39.19,1186000.0],["2019-03-11",39.33,40.05,39.01,40.02,1142100.0],["2019-03-12",40.0,40.19,39.53,39.98,1117700.0],["2019-03-13",40.22,40.45,39.91,40.1,1162200.0],["2019-03-14",39.76,39.76,37.02,38.45,3425300.0],["2019-03-15",38.49,39.32,38.29,38.87,1923700.0],["2019-03-18",38.81,39.265,37.91,38.4,967800.0],["2019-03-19",38.53,39.15,38.11,38.76,894000.0],["2019-03-20",38.53,38.75,37.61,38.23,580400.0],["2019-03-21",38.95,41.25,38.95,41.01,1051500.0],["2019-03-22",40.72,40.99,39.58,39.79,974400.0],["2019-03-25",39.57,40.225,39.12,39.87,711800.0],["2019-03-26",40.33,40.41,39.87,40.2,845000.0],["2019-03-27",40.18,40.87,40.1,40.67,993800.0],["2019-03-28",40.81,41.52,40.755,41.51,683800.0],["2019-03-29",41.7,42.18,41.12,41.22,837400.0],["2019-04-01",41.57,41.96,41.29,41.45,934900.0],["2019-04-02",41.41,41.77,41.22,41.34,1952600.0],["2019-04-03",41.58,42.17,41.23,42.02,812500.0],["2019-04-04",42.01,44.11,41.93,43.89,1447600.0],["2019-04-05",42.67,44.45,42.49,44.4,796000.0],["2019-04-08",43.45,44.535,43.02,44.52,684700.0],["2019-04-09",44.53,44.59,43.96,44.14,624400.0],["2019-04-10",44.28,45.39,44.21,45.25,907900.0],["2019-04-11",45.26,45.87,45.01,45.86,634700.0],["2019-04-12",46.17,46.67,46.086,46.51,441300.0],["2019-04-15",45.35,46.45,45.3,46.01,681800.0],["2019-04-16",46.21,47.03,45.98,46.52,455100.0],["2019-04-17",46.92,46.92,46.04,46.06,554700.0],["2019-04-18",46.19,46.5,45.76,46.42,465300.0],["2019-04-22",46.33,46.98,45.3,45.36,747300.0],["2019-04-23",45.82,47.9,45.56,47.37,786800.0],["2019-04-24",47.86,48.72,47.75,48.12,933500.0],["2019-04-25",47.78,48.197,46.75,47.87,614200.0],["2019-04-26",47.87,48.54,47.57,47.85,543200.0],["2019-04-29",47.92,48.11,47.25,47.51,759900.0],["2019-04-30",47.25,48.31,46.87,48.02,531100.0],["2019-05-01",48.22,48.53,47.34,47.59,849900.0],["2019-05-02",47.24,48.47,47.24,48.29,1523500.0],["2019-05-03",42.11,45.5,42.11,44.03,3964300.0],["2019-05-06",42.72,44.31,42.26,44.05,1917500.0],["2019-05-07",43.62,43.84,41.82,42.55,1601900.0],["2019-05-08",42.54,42.88,41.935,42.33,1465700.0],["2019-05-09",41.93,42.4,41.26,42.15,1421100.0],["2019-05-10",41.95,42.16,40.09,41.38,1347500.0],["2019-05-13",39.97,40.06,38.48,38.69,1616200.0],["2019-05-14",39.11,41.23,38.98,41.02,1645600.0],["2019-05-15",40.54,42.77,40.35,42.43,1252100.0],["2019-05-16",42.43,42.96,41.2,41.31,1578900.0],["2019-05-17",40.86,41.81,40.27,40.9,1213500.0],["2019-05-20",40.19,40.38,38.61,39.89,1575500.0],["2019-05-21",39.87,40.18,39.54,40.12,1272800.0],["2019-05-22",40.01,40.07,38.74,38.9,823600.0],["2019-05-23",38.44,38.6,36.21,37.07,2085900.0],["2019-05-24",37.35,38.18,37.23,38.01,739200.0],["2019-05-28",38.0,38.7,36.28,36.36,1109500.0],["2019-05-29",36.0,36.32,35.17,36.16,1043300.0],["2019-05-30",36.42,37.54,36.185,36.7,884800.0],["2019-05-31",36.04,36.19,35.245,35.52,1029300.0],["2019-06-03",35.43,36.78,35.41,36.15,1879400.0],["2019-06-04",36.54,37.72,36.31,37.53,1099700.0],["2019-06-05",38.0,38.65,37.22,38.03,1135400.0],["2019-06-06",37.75,37.9,35.48,36.82,1624300.0],["2019-06-07",37.2,37.64,36.39,36.68,891900.0],["2019-06-10",36.91,37.76,36.4,36.71,1079200.0],["2019-06-11",37.09,37.37,35.98,36.2,876700.0],["2019-06-12",36.22,38.08,35.88,37.91,1715000.0],["2019-06-13",38.11,38.28,37.46,38.17,827600.0],["2019-06-14",38.08,39.71,37.83,39.3,1303200.0],["2019-06-17",39.46,40.05,39.1,39.85,801600.0],["2019-06-18",40.21,42.01,39.65,41.44,1363900.0],["2019-06-19",41.46,41.85,40.72,41.73,948800.0],["2019-06-20",42.2,42.53,41.22,41.95,601500.0],["2019-06-21",41.93,42.07,41.17,41.46,1622700.0],["2019-06-24",41.33,41.62,40.46,40.65,1173700.0],["2019-06-25",40.65,40.81,38.355,38.79,1001900.0],["2019-06-26",39.08,39.76,39.076,39.25,835600.0],["2019-06-27",39.48,40.43,39.33,40.19,613900.0],["2019-06-28",40.52,42.1,40.52,41.9,1177600.0],["2019-07-01",42.86,43.45,41.94,42.28,1227000.0],["2019-07-02",42.26,42.26,41.31,41.98,728500.0],["2019-07-03",42.02,42.6,41.76,41.91,517100.0],["2019-07-05",41.67,42.12,41.17,41.95,418600.0],["2019-07-08",41.7,42.62,41.29,42.46,720400.0],["2019-07-09",42.26,42.615,41.77,42.2,626400.0],["2019-07-10",42.55,43.2,41.96,42.97,800600.0],["2019-07-11",42.84,42.84,41.44,42.38,480100.0],["2019-07-12",42.67,43.78,42.32,43.69,504800.0],["2019-07-15",43.62,43.83,41.09,42.07,811300.0],["2019-07-16",41.79,42.665,41.63,42.13,629500.0],["2019-07-17",42.02,42.57,41.61,41.63,492000.0],["2019-07-18",41.25,41.45,39.65,39.83,869600.0],["2019-07-19",40.12,40.59,39.63,39.65,746000.0],["2019-07-22",39.63,40.41,39.53,39.92,835000.0],["2019-07-23",39.93,40.29,38.2,38.92,1213400.0],["2019-07-24",38.93,39.27,38.23,39.27,1486300.0],["2019-07-25",39.23,39.73,39.02,39.46,745500.0],["2019-07-26",39.46,39.46,38.16,38.73,1354500.0],["2019-07-29",38.79,39.935,38.79,39.76,1103200.0],["2019-07-30",39.6,40.38,39.36,39.9,927700.0],["2019-07-31",39.9,39.99,38.61,39.15,569100.0],["2019-08-01",39.4,39.96,35.91,36.36,2947100.0],["2019-08-02",40.72,44.0,40.55,43.96,3430500.0],["2019-08-05",42.11,43.15,41.4,42.56,2195700.0],["2019-08-06",42.97,43.99,41.663,42.0,1957200.0],["2019-08-07",41.6,44.27,41.22,43.56,2277900.0],["2019-08-08",42.1,42.56,40.46,42.43,2851500.0],["2019-08-09",42.36,42.62,41.09,42.0,889000.0],["2019-08-12",41.92,43.585,41.39,43.08,935000.0],["2019-08-13",43.08,45.72,42.115,45.3,1568900.0],["2019-08-14",44.6,44.6,42.74,42.96,1115000.0],["2019-08-15",43.31,43.37,42.26,42.6,754600.0],["2019-08-16",43.11,43.97,42.75,43.78,512300.0],["2019-08-19",44.45,45.55,44.17,45.16,842400.0],["2019-08-20",45.42,46.39,45.11,45.4,1365200.0],["2019-08-21",46.28,48.705,46.04,48.6,1741100.0],["2019-08-22",48.86,49.9,48.69,49.29,1424900.0],["2019-08-23",48.44,49.0,46.77,46.99,882800.0],["2019-08-26",47.4,48.21,46.9,47.62,660600.0],["2019-08-27",48.18,48.26,45.515,46.16,882100.0],["2019-08-28",46.15,47.26,45.81,47.14,754500.0],["2019-08-29",47.57,48.96,47.57,48.29,876700.0],["2019-08-30",48.38,49.34,47.88,49.22,1006200.0],["2019-09-03",48.59,49.42,47.19,47.73,1436200.0],["2019-09-04",48.3,48.47,46.91,47.65,853800.0],["2019-09-05",48.21,50.0,48.18,49.73,879100.0],["2019-09-06",49.54,49.97,48.93,49.01,881300.0],["2019-09-09",49.09,49.75,47.63,48.14,680100.0],["2019-09-10",47.73,49.2,47.11,48.77,992100.0],["2019-09-11",48.86,49.165,48.24,48.92,495800.0],["2019-09-12",48.75,49.924,48.06,49.57,876500.0],["2019-09-13",49.54,49.8,48.47,48.87,916900.0],["2019-09-16",48.54,49.84,48.39,49.33,764000.0],["2019-09-17",49.2,49.36,48.44,48.99,865400.0],["2019-09-18",48.91,49.19,48.21,48.85,811700.0],["2019-09-19",48.69,49.37,48.51,48.96,984800.0],["2019-09-20",49.15,49.68,48.3,49.04,2871900.0],["2019-09-23",48.77,49.82,48.45,49.5,2110100.0],["2019-09-24",49.9,51.77,49.6,50.78,2473800.0],["2019-09-25",50.83,53.0,50.83,51.2,2086900.0],["2019-09-26",51.3,51.7,50.501,51.29,1174100.0],["2019-09-27",51.63,51.89,50.119,50.5,1111000.0],["2019-09-30",50.79,51.98,50.6,51.15,1277200.0],["2019-10-01",51.29,51.99,49.32,49.43,1545600.0],["2019-10-02",49.07,49.07,46.78,47.16,1502500.0],["2019-10-03",47.03,47.58,46.19,47.57,1281900.0],["2019-10-04",47.84,47.95,46.94,47.6,1222100.0],["2019-10-07",47.61,48.28,47.24,47.75,943600.0],["2019-10-08",47.64,47.815,46.69,46.86,1324300.0],["2019-10-09",47.54,47.98,47.0,47.31,621300.0],["2019-10-10",47.27,48.653,47.27,48.24,846400.0],["2019-10-11",49.0,49.48,48.455,48.92,924100.0],["2019-10-14",49.07,49.31,47.815,48.12,802600.0],["2019-10-15",48.31,48.54,46.557,46.82,1359000.0],["2019-10-16",46.58,47.39,45.89,45.96,1288300.0],["2019-10-17",46.12,46.35,44.53,45.46,1648100.0],["2019-10-18",45.19,45.57,43.75,44.31,1414800.0],["2019-10-21",44.85,45.49,44.32,44.61,1294500.0],["2019-10-22",44.64,45.07,43.98,44.8,1182300.0],["2019-10-23",44.75,45.22,44.47,44.95,1202400.0],["2019-10-24",45.13,45.39,44.72,45.01,1068100.0],["2019-10-25",44.93,45.67,44.7,45.37,713400.0],["2019-10-28",45.65,47.7,45.65,46.56,1596700.0],["2019-10-29",46.25,47.28,46.22,46.79,934100.0],["2019-10-30",46.71,46.95,45.67,46.89,653500.0],["2019-10-31",46.89,46.914,45.74,45.83,1026100.0],["2019-11-01",40.01,46.68,39.5,46.13,5851400.0],["2019-11-04",46.25,46.82,43.69,44.44,1688600.0],["2019-11-05",44.53,44.9,43.525,43.98,1509400.0],["2019-11-06",43.81,43.81,42.69,43.16,1229100.0],["2019-11-07",43.48,43.73,42.46,42.68,1048000.0],["2019-11-08",42.71,43.25,42.265,42.63,825600.0],["2019-11-11",42.32,43.5,42.025,43.43,846600.0],["2019-11-12",43.61,44.175,43.28,44.02,878200.0],["2019-11-13",44.06,44.66,43.63,43.79,1051800.0],["2019-11-14",43.71,45.82,43.59,45.41,1518600.0],["2019-11-15",44.9,45.1,43.65,44.54,3629500.0],["2019-11-18",44.7,45.92,44.395,44.71,1131600.0],["2019-11-19",44.42,44.47,43.615,43.78,1018400.0],["2019-11-20",43.88,44.93,43.7,43.76,717200.0],["2019-11-21",44.04,44.58,43.25,43.42,1177300.0],["2019-11-22",43.68,44.74,43.49,44.63,567700.0],["2019-11-25",44.9,46.5,44.89,46.44,1365800.0],["2019-11-26",46.69,47.29,46.37,47.15,883200.0],["2019-11-27",47.31,48.64,47.05,48.29,745800.0],["2019-11-29",48.04,48.26,47.54,48.01,395600.0],["2019-12-02",48.03,48.03,46.36,46.46,724400.0],["2019-12-03",45.98,45.98,44.83,45.27,820900.0],["2019-12-04",46.27,47.7,45.86,47.5,787100.0],["2019-12-05",47.76,48.21,47.01,47.27,800100.0],["2019-12-06",47.53,48.18,47.03,48.11,887600.0],["2019-12-09",48.09,48.45,47.18,47.19,772200.0],["2019-12-10",47.05,47.46,46.68,47.27,1282200.0],["2019-12-11",47.18,48.99,47.09,48.9,1461600.0],["2019-12-12",49.05,50.38,48.99,50.25,1347700.0],["2019-12-13",50.12,50.48,49.36,50.28,1239900.0],["2019-12-16",50.73,51.08,50.19,50.48,1378500.0],["2019-12-17",50.68,50.87,49.23,49.44,1167500.0],["2019-12-18",49.47,50.98,49.37,50.14,1181000.0],["2019-12-19",50.4,51.26,50.23,50.35,1099900.0],["2019-12-20",50.51,51.33,50.36,51.07,1250800.0],["2019-12-23",51.17,51.187,49.93,49.99,1057900.0],["2019-12-24",49.99,50.69,49.64,50.56,274500.0],["2019-12-26",50.56,50.65,49.81,50.3,375800.0],["2019-12-27",50.32,50.835,50.12,50.51,821300.0],["2019-12-30",50.46,50.71,49.487,50.24,789600.0],["2019-12-31",49.97,50.97,49.97,50.81,763500.0],["2020-01-02",51.0,51.456,50.075,50.55,631300.0],["2020-01-03",49.77,50.555,49.51,50.22,799600.0],["2020-01-06",50.0,51.499,49.66,51.11,788700.0],["2020-01-07",51.48,51.71,49.47,49.53,942100.0],["2020-01-08",49.46,50.93,49.46,50.35,725800.0],["2020-01-09",50.79,50.875,50.23,50.29,424800.0],["2020-01-10",50.11,50.26,47.34,47.59,1908800.0],["2020-01-13",47.53,47.56,46.05,47.06,1477100.0],["2020-01-14",46.98,47.71,46.76,47.4,886200.0],["2020-01-15",47.21,48.89,47.06,48.15,710100.0],["2020-01-16",48.46,49.18,48.325,48.87,756700.0],["2020-01-17",49.0,49.43,48.27,48.39,556400.0],["2020-01-21",48.14,48.45,47.17,48.29,787100.0],["2020-01-22",48.48,49.96,48.48,49.54,470000.0],["2020-01-23",49.06,49.84,48.19,49.47,646600.0],["2020-01-24",50.03,50.03,48.33,48.53,577900.0],["2020-01-27",47.54,48.8,47.32,47.89,1319100.0],["2020-01-28",48.22,50.0,48.22,49.48,530500.0],["2020-01-29",49.78,51.13,49.55,50.71,535400.0],["2020-01-30",50.18,51.1,50.18,50.74,455500.0],["2020-01-31",50.97,50.97,49.18,49.31,504800.0],["2020-02-03",49.66,51.445,49.66,50.59,596600.0],["2020-02-04",51.23,52.69,51.23,52.05,952700.0],["2020-02-05",52.98,52.98,51.675,51.75,562500.0],["2020-02-06",51.94,52.31,50.23,50.28,631300.0],["2020-02-07",50.09,50.15,48.83,49.71,1159100.0],["2020-02-10",49.67,50.335,48.97,49.56,525000.0],["2020-02-11",49.88,50.82,49.69,50.58,897400.0],["2020-02-12",50.88,53.18,50.75,53.01,691300.0],["2020-02-13",52.61,53.85,52.3,52.91,878400.0],["2020-02-14",53.09,53.86,52.93,53.13,588500.0],["2020-02-18",53.08,53.78,52.54,53.18,1168100.0],["2020-02-19",53.58,53.925,52.76,53.5,1260700.0],["2020-02-20",53.49,55.01,53.36,55.0,1740500.0],["2020-02-21",59.19,62.62,56.87,57.67,2801900.0],["2020-02-24",54.32,58.44,54.31,57.7,2530300.0],["2020-02-25",58.14,58.315,56.14,56.8,1717100.0],["2020-02-26",57.21,57.93,54.79,55.44,1377500.0],["2020-02-27",54.1,55.66,52.37,52.89,2197700.0],["2020-02-28",51.61,51.79,49.01,51.05,2450800.0],["2020-03-02",51.58,52.93,49.27,52.8,1205500.0],["2020-03-03",52.91,55.47,51.1,51.45,1581500.0],["2020-03-04",52.8,54.87,52.53,54.84,1259800.0],["2020-03-05",53.15,53.66,51.75,52.66,984100.0],["2020-03-06",50.92,52.855,50.0,52.44,1787800.0],["2020-03-09",48.0,49.74,45.43,45.51,2060300.0],["2020-03-10",47.4,47.74,43.71,47.36,1330800.0],["2020-03-11",46.18,46.7,42.76,44.2,1064000.0],["2020-03-12",40.95,41.81,37.455,38.55,2144600.0],["2020-03-13",40.92,41.98,35.23,40.06,2738200.0],["2020-03-16",33.31,34.315,29.4,29.84,3233100.0],["2020-03-17",30.44,32.02,27.44,31.35,3420900.0],["2020-03-18",28.89,30.28,24.36,27.16,1943400.0],["2020-03-19",26.66,30.73,24.52,28.67,2343900.0],["2020-03-20",29.38,30.5,27.11,28.57,5652300.0],["2020-03-23",28.35,29.18,26.22,28.74,2131700.0],["2020-03-24",30.9,32.26,29.51,31.93,2728800.0],["2020-03-25",32.0,35.25,31.1,33.6,2546100.0],["2020-03-26",34.21,36.03,33.08,35.45,2078500.0],["2020-03-27",33.98,34.55,31.59,33.12,1571200.0],["2020-03-30",32.78,34.18,31.07,33.9,1160500.0],["2020-03-31",33.39,34.139,31.51,32.09,2221400.0],["2020-04-01",30.05,30.76,28.28,28.33,1764700.0],["2020-04-02",28.06,28.73,27.51,28.46,1538000.0],["2020-04-03",28.1,28.65,26.44,27.04,1221000.0],["2020-04-06",28.65,31.545,26.08,31.02,3111200.0],["2020-04-07",32.57,32.99,29.37,31.41,2402400.0],["2020-04-08",32.22,34.45,31.55,34.02,1627400.0],["2020-04-09",35.21,37.42,34.73,36.49,3104300.0],["2020-04-13",36.54,36.54,34.18,34.97,1843200.0],["2020-04-14",35.69,37.39,35.51,36.98,1345400.0],["2020-04-15",35.62,35.79,34.12,34.2,1762000.0],["2020-04-16",34.21,34.5,32.79,33.1,2511900.0],["2020-04-17",34.66,37.47,34.66,36.87,1656600.0],["2020-04-20",35.94,36.84,35.09,35.6,1039100.0],["2020-04-21",34.27,35.46,33.99,34.09,1012300.0],["2020-04-22",34.49,34.83,33.33,34.55,1892100.0],["2020-04-23",34.54,36.135,34.54,35.61,1413100.0],["2020-04-24",36.11,36.5,35.22,36.31,1254900.0],["2020-04-27",36.94,39.04,36.83,38.75,1128400.0],["2020-04-28",39.46,40.26,38.67,39.7,2224000.0],["2020-04-29",41.3,43.09,40.93,42.77,1434400.0],["2020-04-30",42.22,43.565,41.37,42.4,1646300.0],["2020-05-01",41.68,42.3,39.85,41.93,2907500.0],["2020-05-04",40.02,40.84,38.34,39.66,1756000.0],["2020-05-05",40.58,43.26,40.395,42.57,2163100.0],["2020-05-06",42.89,43.73,42.28,42.4,1836700.0],["2020-05-07",43.21,44.03,43.12,43.36,998300.0],["2020-05-08",42.08,43.29,42.08,42.9,1764400.0],["2020-05-11",42.49,44.78,42.04,44.22,1612900.0],["2020-05-12",44.86,45.48,43.54,43.57,1057500.0],["2020-05-13",43.54,43.54,40.92,41.71,882300.0],["2020-05-14",41.01,43.41,39.56,43.28,1395800.0],["2020-05-15",42.46,45.08,42.27,44.44,1135400.0],["2020-05-18",46.5,48.26,46.19,47.7,1733500.0],["2020-05-19",46.97,47.72,46.335,46.4,1296800.0],["2020-05-20",44.29,46.48,43.75,46.28,4782200.0],["2020-05-21",46.83,48.93,46.34,48.86,2670400.0],["2020-05-22",48.85,49.99,48.53,49.79,1701500.0],["2020-05-26",50.25,52.25,49.92,51.75,3274000.0],["2020-05-27",52.84,54.0,52.42,53.99,1919100.0],["2020-05-28",54.0,54.3,51.02,51.45,1844800.0],["2020-05-29",51.36,52.48,50.54,52.0,1645400.0],["2020-06-01",52.8,53.2,50.86,51.13,1475000.0],["2020-06-02",51.83,52.97,51.74,52.29,1368300.0],["2020-06-03",53.58,55.64,52.96,55.41,1506700.0],["2020-06-04",54.94,56.15,54.76,55.1,908500.0],["2020-06-05",56.89,57.89,55.49,56.0,1330000.0],["2020-06-08",56.45,57.0,55.63,56.55,1353500.0],["2020-06-09",55.11,57.28,54.53,57.0,1420800.0],["2020-06-10",57.14,57.81,55.69,56.84,2419600.0],["2020-06-11",54.19,54.705,51.25,51.56,1719500.0],["2020-06-12",53.52,53.96,51.22,52.37,1199600.0],["2020-06-15",50.55,53.76,49.85,53.32,1048900.0],["2020-06-16",55.89,56.64,54.09,56.49,1437200.0],["2020-06-17",58.0,58.6,57.33,57.61,1162300.0],["2020-06-18",56.88,58.67,56.865,58.31,1156300.0],["2020-06-19",58.85,58.85,56.12,56.57,1473900.0],["2020-06-22",56.19,57.77,56.19,57.2,2056500.0],["2020-06-23",58.49,58.71,58.07,58.21,1242700.0],["2020-06-24",57.74,58.43,55.24,55.77,1905300.0],["2020-06-25",55.32,55.79,54.51,55.71,1475100.0],["2020-06-26",55.86,56.38,53.82,54.18,2086900.0],["2020-06-29",54.95,57.53,54.23,57.07,1295900.0],["2020-06-30",56.9,58.02,56.11,57.65,874800.0],["2020-07-01",58.05,58.78,57.17,57.64,915500.0],["2020-07-02",58.85,59.38,57.215,57.81,938800.0],["2020-07-06",58.91,59.53,58.47,58.95,1091900.0],["2020-07-07",58.15,59.745,57.99,58.27,842100.0],["2020-07-08",58.66,59.11,57.68,58.99,732900.0],["2020-07-09",58.9,59.18,57.64,58.43,872600.0],["2020-07-10",58.26,60.3,58.26,59.62,717600.0],["2020-07-13",60.7,61.13,58.14,58.35,835300.0],["2020-07-14",57.6,59.95,57.43,59.85,1068800.0],["2020-07-15",61.4,61.95,60.12,61.56,622700.0],["2020-07-16",61.23,61.49,60.62,60.79,748200.0],["2020-07-17",61.41,61.79,60.86,61.21,589800.0],["2020-07-20",61.01,62.33,60.73,62.25,800100.0],["2020-07-21",62.5,64.13,62.5,63.64,1104000.0],["2020-07-22",64.39,66.92,64.34,66.78,1020300.0],["2020-07-23",66.9,67.98,65.13,66.54,1368900.0],["2020-07-24",66.13,68.12,65.2,67.82,1073800.0],["2020-07-27",68.29,71.72,68.09,71.47,1350300.0],["2020-07-28",71.55,71.635,67.95,68.19,1718500.0],["2020-07-29",68.57,70.68,68.57,70.62,1269300.0],["2020-07-30",69.97,71.18,69.43,69.99,1331900.0],["2020-07-31",69.93,70.11,64.53,65.9,1955200.0],["2020-08-03",66.5,68.5,66.5,68.05,1352500.0],["2020-08-04",68.45,68.8,67.69,68.36,1131700.0],["2020-08-05",68.43,68.805,67.13,68.68,1050600.0],["2020-08-06",68.68,68.68,67.835,68.2,1218300.0],["2020-08-07",68.2,68.53,66.87,67.85,939700.0],["2020-08-10",68.06,68.66,67.13,67.98,1205100.0],["2020-08-11",67.95,67.95,65.73,66.14,3089200.0],["2020-08-12",67.15,67.52,66.01,66.8,2844200.0],["2020-08-13",66.86,68.99,66.58,68.9,1700700.0],["2020-08-14",68.85,70.06,68.48,69.16,1941300.0],["2020-08-17",70.0,71.69,69.7,70.89,1414300.0],["2020-08-18",71.59,71.59,69.53,70.39,1435000.0],["2020-08-19",71.0,72.35,70.2,71.92,1072800.0],["2020-08-20",71.12,72.01,70.76,71.03,945200.0],["2020-08-21",70.99,72.87,70.81,72.25,1005000.0],["2020-08-24",73.18,73.35,71.8,72.86,885900.0],["2020-08-25",73.37,73.37,71.07,72.62,1018900.0],["2020-08-26",72.95,74.08,72.62,73.86,969100.0],["2020-08-27",73.91,74.23,71.62,72.41,978900.0],["2020-08-28",72.91,73.415,72.46,73.26,665200.0],["2020-08-31",73.6,73.71,72.49,73.24,853600.0],["2020-09-01",73.21,75.6,72.7,75.47,895000.0],["2020-09-02",76.24,76.34,73.26,75.7,850000.0],["2020-09-03",75.07,75.29,70.69,71.67,1225900.0],["2020-09-04",72.13,72.86,67.38,70.39,900800.0],["2020-09-08",68.62,71.73,68.3,70.24,991400.0],["2020-09-09",71.11,72.855,71.11,72.0,915900.0],["2020-09-10",72.73,74.19,71.655,72.11,920300.0],["2020-09-11",73.11,73.11,70.61,71.56,1143900.0],["2020-09-14",72.35,74.26,72.35,74.2,1326500.0],["2020-09-15",75.0,75.78,73.84,75.05,864000.0],["2020-09-16",76.0,77.12,75.48,75.96,1804900.0],["2020-09-17",74.54,76.1,74.0,74.68,1413200.0],["2020-09-18",74.85,75.55,72.15,73.24,2431400.0],["2020-09-21",71.51,72.4,69.5,72.25,958200.0],["2020-09-22",72.77,74.01,72.02,74.0,789900.0],["2020-09-23",74.5,75.41,72.68,72.79,971900.0],["2020-09-24",72.26,73.2,70.9,71.55,861500.0],["2020-09-25",71.17,72.89,70.78,72.26,597100.0],["2020-09-28",73.34,74.15,72.81,73.78,639900.0],["2020-09-29",74.38,75.18,73.33,73.39,598800.0],["2020-09-30",74.13,76.5,73.18,74.8,1054500.0],["2020-10-01",75.77,76.64,75.0,76.39,758500.0],["2020-10-02",74.67,76.38,74.205,75.53,627400.0],["2020-10-05",76.02,77.08,73.86,74.45,748900.0],["2020-10-06",74.79,74.89,72.65,73.24,1004300.0],["2020-10-07",74.52,76.57,73.99,76.5,777700.0],["2020-10-08",77.05,79.22,76.603,79.01,765800.0],["2020-10-09",79.8,81.86,79.29,79.64,1072700.0],["2020-10-12",81.02,81.74,79.65,80.32,538800.0],["2020-10-13",80.2,83.34,79.775,83.1,810700.0],["2020-10-14",83.32,84.52,83.28,83.8,800900.0],["2020-10-15",82.84,84.59,82.21,84.07,879200.0],["2020-10-16",84.97,86.37,84.72,85.25,782900.0],["2020-10-19",85.42,85.9,81.36,81.74,873100.0],["2020-10-20",82.87,84.37,81.24,81.81,913300.0],["2020-10-21",82.31,82.31,79.8,80.09,707500.0],["2020-10-22",80.56,80.715,78.02,79.7,703200.0],["2020-10-23",79.89,81.35,78.35,81.1,835200.0],["2020-10-26",79.94,81.64,77.62,78.16,968900.0],["2020-10-27",78.99,80.15,78.1,78.63,562300.0],["2020-10-28",77.16,78.9,76.54,77.84,965300.0],["2020-10-29",78.55,79.83,77.34,77.91,1066000.0],["2020-10-30",76.17,77.0,71.95,73.0,1812400.0],["2020-11-02",74.42,75.97,72.7,74.81,1198700.0],["2020-11-03",76.09,79.12,75.55,79.02,1049100.0],["2020-11-04",78.69,83.08,78.64,82.5,1071600.0],["2020-11-05",83.99,84.69,81.94,81.97,632400.0],["2020-11-06",81.6,81.66,80.02,81.0,831200.0],["2020-11-09",80.22,83.14,72.35,72.44,1638700.0],["2020-11-10",71.87,73.2,69.39,73.02,1238200.0],["2020-11-11",74.35,78.16,73.82,77.66,1160900.0],["2020-11-12",77.54,78.57,75.48,75.96,559500.0],["2020-11-13",77.5,78.955,75.52,75.97,571300.0],["2020-11-16",75.79,77.89,73.44,75.7,1097300.0],["2020-11-17",75.01,76.6,74.024,76.31,761400.0],["2020-11-18",76.27,78.41,76.27,76.89,565200.0],["2020-11-19",76.65,79.36,76.65,78.99,500700.0],["2020-11-20",78.72,80.82,77.59,80.12,773100.0],["2020-11-23",80.5,85.34,80.5,85.01,854200.0],["2020-11-24",85.51,85.956,83.14,83.19,594200.0],["2020-11-25",83.88,84.83,81.9,82.08,693500.0],["2020-11-27",82.4,83.995,80.54,81.66,306000.0],["2020-11-30",81.87,82.33,78.47,80.09,733500.0],["2020-12-01",80.49,81.9,77.96,81.44,702000.0],["2020-12-02",80.66,81.14,78.71,80.7,548600.0],["2020-12-03",80.7,84.43,80.475,83.87,602000.0],["2020-12-04",84.0,84.0,82.63,83.5,573600.0],["2020-12-07",83.75,85.14,83.01,84.55,643000.0],["2020-12-08",84.58,88.04,82.65,87.71,1336600.0],["2020-12-09",89.39,90.29,87.17,87.63,1341200.0],["2020-12-10",90.4,91.14,87.62,90.38,1014900.0],["2020-12-11",90.15,91.09,88.345,89.79,1175600.0],["2020-12-14",91.41,92.36,87.94,88.26,1058000.0],["2020-12-15",88.73,95.26,88.47,94.77,1263200.0],["2020-12-16",95.67,97.4,95.02,95.71,939000.0],["2020-12-17",96.9,98.67,96.19,98.16,887800.0],["2020-12-18",98.59,101.63,98.43,100.98,1455200.0],["2020-12-21",99.04,101.105,98.25,98.94,690600.0],["2020-12-22",99.16,101.0,99.04,100.78,374800.0],["2020-12-23",101.19,101.55,99.14,99.3,462400.0],["2020-12-24",99.22,100.0,98.458,99.86,270900.0],["2020-12-28",100.93,101.01,95.03,95.2,841300.0],["2020-12-29",96.02,96.09,91.62,94.33,837000.0],["2020-12-30",94.87,96.28,93.15,93.7,649600.0],["2020-12-31",93.62,93.813,92.1,92.85,575300.0],["2021-01-04",93.05,94.82,90.2,92.46,902500.0],["2021-01-05",91.82,95.28,91.66,94.75,549600.0],["2021-01-06",95.28,99.57,94.51,98.2,644900.0],["2021-01-07",99.01,100.08,97.55,99.21,533000.0],["2021-01-08",100.11,103.27,99.9,100.72,510100.0],["2021-01-11",99.89,103.23,99.21,102.07,517400.0],["2021-01-12",102.07,105.12,102.07,103.98,586800.0],["2021-01-13",103.73,105.6,102.89,104.02,764600.0],["2021-01-14",104.52,108.54,104.16,105.09,517200.0],["2021-01-15",104.29,106.12,101.425,102.56,768000.0],["2021-01-19",103.01,103.275,96.94,97.5,1344200.0],["2021-01-20",98.49,99.565,97.27,98.89,1150200.0],["2021-01-21",99.99,104.79,99.47,102.55,1115900.0],["2021-01-22",102.35,102.5,99.69,101.41,663100.0],["2021-01-25",101.65,102.84,99.09,99.24,624200.0],["2021-01-26",99.38,99.97,96.67,96.96,422400.0],["2021-01-27",94.08,94.754,90.0,90.96,1269800.0],["2021-01-28",93.39,95.71,92.52,93.86,1165400.0],["2021-01-29",93.45,94.59,91.26,92.07,962500.0],["2021-02-01",92.65,94.42,91.15,93.93,569900.0],["2021-02-02",95.57,98.53,95.02,97.82,550900.0],["2021-02-03",98.87,99.785,97.23,97.72,461400.0],["2021-02-04",98.59,101.11,98.45,100.29,553100.0],["2021-02-05",101.58,103.83,101.01,103.57,633100.0],["2021-02-08",104.0,108.04,104.0,105.29,600300.0],["2021-02-09",104.62,105.23,103.275,103.43,541800.0],["2021-02-10",104.15,104.16,99.53,99.82,827800.0],["2021-02-11",100.0,102.79,99.15,102.66,496000.0],["2021-02-12",102.64,105.55,101.48,103.89,429600.0],["2021-02-16",104.02,104.58,100.925,102.75,510500.0],["2021-02-17",102.08,102.725,99.814,101.45,564100.0],["2021-02-18",100.83,101.11,97.62,97.64,750400.0],["2021-02-19",100.11,103.61,99.385,102.43,680900.0],["2021-02-22",100.97,101.55,97.93,98.18,492600.0],["2021-02-23",96.54,98.97,92.175,98.17,777300.0],["2021-02-24",97.65,98.54,95.76,97.33,743100.0],["2021-02-25",96.68,98.24,92.39,93.8,884200.0],["2021-02-26",96.02,99.0,92.01,95.09,1272400.0],["2021-03-01",95.93,97.65,94.04,95.68,1013900.0],["2021-03-02",95.98,96.47,92.24,92.77,845600.0],["2021-03-03",92.09,93.11,88.68,89.2,1076700.0],["2021-03-04",87.9,90.34,84.15,86.14,1355800.0],["2021-03-05",87.42,89.41,81.205,88.76,1074300.0],["2021-03-08",89.26,92.0,87.99,90.05,1072200.0],["2021-03-09",93.49,94.682,89.4,89.88,745500.0],["2021-03-10",91.3,92.53,89.06,90.9,497600.0],["2021-03-11",92.69,96.1,92.29,95.13,549700.0],["2021-03-12",93.92,94.3,91.92,94.12,531700.0],["2021-03-15",94.62,101.25,93.85,100.87,906600.0],["2021-03-16",100.74,101.67,97.903,98.45,611700.0],["2021-03-17",97.28,99.97,95.67,99.31,493100.0],["2021-03-18",98.27,99.0,93.15,93.73,642100.0],["2021-03-19",93.19,98.266,92.88,97.61,737700.0],["2021-03-22",100.25,101.74,98.3,99.28,750700.0],["2021-03-23",98.69,100.34,94.545,95.5,653200.0],["2021-03-24",96.36,96.98,92.88,93.22,788700.0],["2021-03-25",91.88,95.85,90.7,95.47,441900.0],["2021-03-26",96.18,98.34,94.58,97.68,572800.0],["2021-03-29",97.78,99.58,91.76,93.05,911300.0],["2021-03-30",92.46,96.01,92.46,95.94,615700.0],["2021-03-31",96.91,97.02,95.1,95.48,675300.0],["2021-04-01",97.12,99.03,96.85,98.89,550000.0],["2021-04-05",99.64,100.569,97.55,99.13,901900.0],["2021-04-06",98.95,102.76,98.43,101.54,734600.0],["2021-04-07",101.11,103.0,101.04,101.49,331200.0],["2021-04-08",102.45,103.5,100.82,102.75,397900.0],["2021-04-09",104.0,110.0,103.25,108.69,2044800.0],["2021-04-12",109.58,113.34,107.71,112.83,1639000.0],["2021-04-13",113.18,114.0,107.55,109.75,1147900.0],["2021-04-14",109.21,110.472,104.364,105.22,982300.0],["2021-04-15",106.43,108.1,105.48,107.6,633300.0],["2021-04-16",108.44,113.169,107.82,112.59,1075500.0],["2021-04-19",112.57,114.41,110.679,112.63,928900.0],["2021-04-20",112.0,113.879,106.61,109.09,663600.0],["2021-04-21",108.61,111.94,107.08,111.71,710400.0],["2021-04-22",112.01,113.79,110.42,111.52,664100.0],["2021-04-23",112.43,114.346,111.27,113.72,617100.0],["2021-04-26",114.5,116.47,110.93,112.65,1108800.0],["2021-04-27",113.51,115.37,113.03,114.31,551400.0],["2021-04-28",115.08,115.61,112.26,114.73,472100.0],["2021-04-29",116.48,116.58,112.68,114.0,625600.0],["2021-04-30",113.56,114.085,110.37,110.92,753900.0],["2021-05-03",112.1,113.37,111.2,112.5,653200.0],["2021-05-04",111.94,112.745,109.34,112.07,612300.0],["2021-05-05",113.07,113.32,111.55,112.57,492200.0],["2021-05-06",112.34,113.275,110.22,113.2,667200.0],["2021-05-07",113.86,114.04,108.3,113.48,1205300.0],["2021-05-10",111.87,115.4,109.75,111.2,930100.0],["2021-05-11",108.0,108.385,104.25,105.68,1193500.0],["2021-05-12",104.75,106.14,100.86,101.52,1122200.0],["2021-05-13",102.35,103.631,98.97,100.7,862900.0],["2021-05-14",102.9,104.91,100.99,104.59,846200.0],["2021-05-17",103.93,103.93,98.74,101.1,1077300.0],["2021-05-18",101.72,103.28,100.04,100.11,945500.0],["2021-05-19",99.1,99.1,96.34,98.11,921400.0],["2021-05-20",98.12,100.7,97.75,99.5,690100.0],["2021-05-21",100.24,100.48,97.42,97.47,738900.0],["2021-05-24",98.21,98.78,97.5,97.84,490500.0],["2021-05-25",98.1,100.424,98.1,99.51,714600.0],["2021-05-26",99.53,101.21,99.51,99.93,499300.0],["2021-05-27",100.08,101.25,99.5,100.22,816800.0],["2021-05-28",101.16,101.3,97.85,98.31,659700.0],["2021-06-01",99.0,99.83,97.347,97.79,684600.0],["2021-06-02",98.31,98.31,95.68,96.46,752500.0],["2021-06-03",95.83,97.3,95.25,97.21,710300.0],["2021-06-04",97.6,97.79,96.38,97.14,365500.0],["2021-06-07",96.6,97.58,96.03,96.36,496000.0],["2021-06-08",97.08,99.96,96.53,99.65,583200.0],["2021-06-09",99.89,100.76,98.36,98.6,661100.0],["2021-06-10",99.5,100.57,96.88,97.34,782800.0],["2021-06-11",97.1,98.643,96.765,97.95,486500.0],["2021-06-14",98.07,98.07,95.2,96.12,860100.0],["2021-06-15",96.04,96.32,94.57,95.75,509000.0],["2021-06-16",95.4,96.35,94.2,95.53,866900.0],["2021-06-17",95.3,96.06,93.34,95.09,813600.0],["2021-06-18",93.54,95.4,93.33,94.74,1543700.0],["2021-06-21",94.74,98.47,94.183,97.5,1056700.0],["2021-06-22",97.93,98.31,96.16,97.98,959600.0],["2021-06-23",98.5,100.73,97.71,99.92,806800.0],["2021-06-24",100.83,103.25,100.3,102.23,974700.0],["2021-06-25",102.74,104.56,102.55,104.52,1483600.0],["2021-06-28",104.63,105.35,103.65,104.43,642300.0],["2021-06-29",105.1,108.1,105.1,106.46,947400.0],["2021-06-30",106.38,107.285,105.32,105.7,796300.0],["2021-07-01",105.29,105.93,104.31,105.7,680700.0],["2021-07-02",106.09,106.685,105.065,105.7,479200.0],["2021-07-06",105.95,107.56,104.59,107.32,685900.0],["2021-07-07",107.35,109.85,107.12,108.1,992100.0],["2021-07-08",105.87,106.6,103.86,105.23,868400.0],["2021-07-09",106.08,108.1,106.08,107.92,458400.0],["2021-07-12",107.93,108.93,107.18,108.54,565500.0],["2021-07-13",108.32,108.54,107.45,107.57,675800.0],["2021-07-14",107.95,108.615,106.35,106.57,510100.0],["2021-07-15",105.91,107.55,105.46,106.21,557700.0],["2021-07-16",106.93,107.21,104.89,105.05,570100.0],["2021-07-19",102.65,105.18,101.67,103.95,739800.0],["2021-07-20",104.64,109.975,104.06,109.64,1239500.0],["2021-07-21",109.65,113.43,109.55,113.37,1197400.0],["2021-07-22",114.37,118.298,114.0,118.21,1515700.0],["2021-07-23",118.56,120.616,118.56,120.18,639400.0],["2021-07-26",120.19,121.11,118.33,119.58,818400.0],["2021-07-27",119.48,119.48,117.45,118.82,732500.0],["2021-07-28",119.44,120.95,118.49,120.52,671200.0],["2021-07-29",120.35,122.81,119.66,122.66,634300.0],["2021-07-30",121.51,123.89,121.295,122.01,650700.0],["2021-08-02",122.83,123.2,121.35,122.13,418300.0],["2021-08-03",122.7,125.0,121.935,124.26,824900.0],["2021-08-04",123.95,126.32,123.88,125.54,1153700.0],["2021-08-05",126.2,128.5,124.97,126.89,894200.0],["2021-08-06",122.9,126.0,118.477,119.63,1314600.0],["2021-08-09",119.76,122.47,118.67,120.91,878300.0],["2021-08-10",120.64,122.49,120.04,120.99,890000.0],["2021-08-11",120.95,122.33,119.705,121.18,749000.0],["2021-08-12",120.84,120.88,116.9,117.13,574300.0],["2021-08-13",116.94,118.08,115.83,116.42,497300.0],["2021-08-16",115.89,117.82,115.0,117.7,499900.0],["2021-08-17",115.84,116.56,110.71,112.58,1199400.0],["2021-08-18",113.17,117.38,112.31,115.35,838300.0],["2021-08-19",113.67,115.765,113.56,114.08,534300.0],["2021-08-20",114.84,117.91,113.94,117.75,712500.0],["2021-08-23",117.97,119.04,116.96,116.98,453600.0],["2021-08-24",117.25,119.93,116.79,118.73,678700.0],["2021-08-25",118.86,120.5,118.695,120.18,326300.0],["2021-08-26",119.11,119.97,116.59,117.24,491800.0],["2021-08-27",117.0,119.735,116.55,118.98,616900.0],["2021-08-30",120.12,124.57,120.0,122.02,607800.0],["2021-08-31",122.075,123.68,121.235,123.3,602800.0],["2021-09-01",124.25,125.89,123.1,125.6,633300.0],["2021-09-02",125.94,126.68,124.69,125.42,614600.0],["2021-09-03",124.76,126.17,123.29,125.82,355100.0],["2021-09-07",126.15,126.74,125.24,125.35,468600.0],["2021-09-08",125.61,125.61,122.783,122.96,477100.0],["2021-09-09",122.79,125.25,122.04,124.58,592300.0],["2021-09-10",126.02,131.07,125.07,127.84,780200.0],["2021-09-13",129.0,129.0,124.83,126.98,692000.0],["2021-09-14",126.22,129.54,126.025,127.6,489600.0],["2021-09-15",127.78,130.25,126.56,129.07,533300.0],["2021-09-16",128.18,130.99,127.74,130.41,665700.0],["2021-09-17",130.58,131.091,126.495,127.94,1560900.0],["2021-09-20",125.62,127.65,123.16,126.04,709300.0],["2021-09-21",127.26,128.27,125.136,125.97,319000.0],["2021-09-22",127.93,132.07,127.075,130.44,660700.0],["2021-09-23",131.45,131.78,128.541,130.4,508800.0],["2021-09-24",129.96,131.78,129.02,130.77,339500.0],["2021-09-27",130.0,130.99,128.125,129.76,464400.0],["2021-09-28",128.5,129.09,123.43,124.09,497500.0],["2021-09-29",125.03,126.98,124.2,125.36,423700.0],["2021-09-30",125.22,125.39,120.68,120.79,653200.0],["2021-10-01",121.65,121.68,116.58,118.75,937900.0],["2021-10-04",118.05,118.465,114.17,115.46,962200.0],["2021-10-05",116.37,117.36,115.54,115.71,608500.0],["2021-10-06",114.21,118.599,113.92,117.96,559800.0],["2021-10-07",119.39,122.4,119.09,120.14,393500.0],["2021-10-08",120.95,120.954,117.4,118.16,593600.0],["2021-10-11",117.81,119.11,117.74,117.91,295500.0],["2021-10-12",119.25,120.58,118.06,119.04,397000.0],["2021-10-13",119.76,120.0,117.835,118.99,473500.0],["2021-10-14",119.72,124.18,119.45,122.79,547900.0],["2021-10-15",124.03,124.37,122.06,122.17,469800.0],["2021-10-18",121.36,125.4,121.18,125.28,624000.0],["2021-10-19",125.77,127.69,124.825,127.65,447300.0],["2021-10-20",128.21,130.15,127.21,128.34,471400.0],["2021-10-21",128.17,135.03,128.04,134.8,670000.0],["2021-10-22",135.39,138.89,134.31,136.22,649700.0],["2021-10-25",136.09,137.06,135.1,136.3,387800.0],["2021-10-26",136.9,136.9,133.53,133.58,461400.0],["2021-10-27",134.05,135.15,131.77,132.6,445800.0],["2021-10-28",133.91,135.24,133.46,134.91,318500.0],["2021-10-29",135.18,136.36,134.745,135.92,679600.0],["2021-11-01",136.9,140.325,136.458,139.73,639800.0],["2021-11-02",140.205,143.78,139.37,140.76,865500.0],["2021-11-03",141.36,143.93,139.48,140.6,725400.0],["2021-11-04",140.41,145.89,140.41,143.31,1007500.0],["2021-11-05",129.28,138.8,127.694,133.29,1403300.0],["2021-11-08",133.42,136.49,132.67,134.97,591700.0],["2021-11-09",134.78,137.055,133.8,134.39,497600.0],["2021-11-10",133.05,133.99,127.92,128.82,707800.0],["2021-11-11",129.64,130.12,126.22,129.27,457600.0],["2021-11-12",130.0,132.36,128.32,131.87,564600.0],["2021-11-15",132.16,132.89,129.87,130.0,452700.0],["2021-11-16",137.34,138.72,134.635,137.81,1678900.0],["2021-11-17",138.1,138.52,132.82,135.55,633200.0],["2021-11-18",136.87,137.0,132.66,133.09,573600.0],["2021-11-19",132.88,134.38,131.66,131.7,526600.0],["2021-11-22",132.93,134.891,130.65,131.18,651400.0],["2021-11-23",129.91,131.12,126.0,130.82,516300.0],["2021-11-24",129.0,134.07,128.29,132.64,394300.0],["2021-11-26",127.49,133.97,126.72,132.39,353900.0],["2021-11-29",133.91,134.95,130.26,130.85,467500.0],["2021-11-30",130.05,132.28,128.44,128.91,496900.0],["2021-12-01",130.39,132.91,126.15,126.17,598400.0],["2021-12-02",126.96,131.88,126.67,131.42,421600.0],["2021-12-03",131.61,132.93,126.6,127.72,463500.0],["2021-12-06",129.32,130.37,126.65,127.4,532200.0],["2021-12-07",130.23,133.31,129.01,131.32,525400.0],["2021-12-08",131.89,132.5,129.0,131.38,445100.0],["2021-12-09",131.51,133.29,126.53,126.69,582700.0],["2021-12-10",127.54,128.18,124.04,126.13,628100.0],["2021-12-13",126.46,128.55,125.35,125.87,529400.0],["2021-12-14",123.89,124.66,120.0,122.66,684800.0],["2021-12-15",121.59,126.1,119.34,125.78,830700.0],["2021-12-16",126.05,127.27,120.68,121.62,642900.0],["2021-12-17",120.76,123.5,118.63,121.53,922400.0],["2021-12-20",119.72,120.68,117.195,120.32,747800.0],["2021-12-21",121.88,125.78,121.29,125.48,585700.0],["2021-12-22",125.93,128.83,125.0,128.42,491900.0],["2021-12-23",128.95,130.17,127.31,129.96,389700.0],["2021-12-27",130.0,132.19,128.54,131.27,447500.0],["2021-12-28",131.5,132.99,128.09,129.34,383500.0],["2021-12-29",129.85,131.105,128.33,130.65,324800.0],["2021-12-30",130.89,132.01,129.29,129.98,482600.0],["2021-12-31",130.13,131.19,128.72,130.01,633800.0],["2022-01-03",130.07,131.3,128.35,130.27,778100.0],["2022-01-04",130.11,131.88,126.0,127.22,632500.0],["2022-01-05",125.0,126.95,118.5,119.04,935200.0],["2022-01-06",118.0,119.58,113.45,117.23,863200.0],["2022-01-07",116.47,118.21,114.02,114.55,747900.0],["2022-01-10",112.12,113.6,107.11,112.44,904300.0],["2022-01-11",112.44,114.575,109.7,114.44,708000.0],["2022-01-12",115.24,116.07,112.12,112.39,677300.0],["2022-01-13",113.2,114.64,111.14,111.63,964600.0],["2022-01-14",109.31,109.95,103.591,105.64,994000.0],["2022-01-18",103.34,104.1,102.0,103.11,1245400.0],["2022-01-19",104.03,104.75,102.07,102.39,1030700.0],["2022-01-20",103.8,106.04,100.11,100.48,1086300.0],["2022-01-21",99.8,100.35,95.795,96.82,1346900.0],["2022-01-24",94.735,105.57,93.82,105.14,2052400.0],["2022-01-25",103.27,105.24,100.49,102.17,1435700.0],["2022-01-26",104.75,106.51,99.38,100.57,1356700.0],["2022-01-27",102.14,103.95,98.0,98.71,1198100.0],["2022-01-28",99.38,103.28,97.48,103.26,761800.0],["2022-01-31",103.63,108.81,103.59,108.72,934600.0],["2022-02-01",109.54,110.47,106.85,110.08,902600.0],["2022-02-02",111.08,111.62,107.4,108.5,998700.0],["2022-02-03",105.17,107.56,104.13,104.35,729100.0],["2022-02-04",103.98,105.19,101.59,103.67,999800.0],["2022-02-07",103.26,106.52,102.29,104.66,615000.0],["2022-02-08",104.04,107.83,103.78,106.77,825500.0],["2022-02-09",109.07,112.66,108.8,112.62,875100.0],["2022-02-10",109.32,112.79,107.73,108.7,805900.0],["2022-02-11",108.75,110.5,105.89,106.8,887000.0],["2022-02-14",106.38,108.29,103.45,104.85,1128500.0],["2022-02-15",106.5,108.409,105.82,108.07,520200.0],["2022-02-16",107.88,107.95,104.94,106.33,1175900.0],["2022-02-17",104.91,106.06,98.7,99.68,1471200.0],["2022-02-18",100.49,102.22,97.97,98.82,1031200.0],["2022-02-22",97.1,98.54,92.55,93.92,2452400.0],["2022-02-23",95.13,95.64,90.18,90.23,1947200.0],["2022-02-24",86.2,94.38,85.25,93.85,2654500.0],["2022-02-25",98.89,99.45,94.575,98.84,2074000.0],["2022-02-28",96.93,98.31,93.885,95.62,1266300.0],["2022-03-01",95.32,97.684,94.1,94.96,1351300.0],["2022-03-02",95.38,98.3,94.17,97.77,843700.0],["2022-03-03",99.05,99.5,94.055,95.23,1052700.0],["2022-03-04",94.22,95.7,92.2,92.82,1175800.0],["2022-03-07",93.02,93.22,83.93,84.04,1508000.0],["2022-03-08",84.04,89.44,83.2,86.44,805100.0],["2022-03-09",88.52,90.42,88.25,88.26,896200.0],["2022-03-10",87.23,92.84,86.5,92.47,1074800.0],["2022-03-11",92.38,93.58,91.05,91.36,846100.0],["2022-03-14",91.75,93.97,89.3,91.0,977000.0],["2022-03-15",92.13,96.6,91.965,95.99,1001700.0],["2022-03-16",98.7,100.11,95.84,99.18,1078600.0],["2022-03-17",98.24,102.06,98.24,101.44,869200.0],["2022-03-18",100.53,103.78,100.53,103.64,710600.0],["2022-03-21",103.89,104.83,98.52,99.43,777400.0],["2022-03-22",99.27,100.83,98.0,98.5,778900.0],["2022-03-23",97.23,97.45,92.975,93.59,1049000.0],["2022-03-24",93.74,94.09,89.175,91.3,1675600.0],["2022-03-25",92.08,92.08,87.15,88.02,1170400.0],["2022-03-28",87.89,89.9,86.74,89.71,1009100.0],["2022-03-29",91.82,95.19,91.29,94.06,960700.0],["2022-03-30",92.28,93.4,86.78,87.18,1497100.0],["2022-03-31",87.19,87.19,80.53,81.0,2522100.0],["2022-04-01",81.64,82.39,79.4,80.18,1911600.0],["2022-04-04",79.8,84.12,79.38,84.06,1613600.0],["2022-04-05",84.54,85.654,81.945,82.88,2348500.0],["2022-04-06",81.45,83.0,79.91,82.8,1611700.0],["2022-04-07",80.56,82.67,79.41,82.18,1563000.0],["2022-04-08",81.17,83.7,80.15,81.73,1131600.0],["2022-04-11",80.37,83.55,80.12,83.04,1268900.0],["2022-04-12",84.56,87.05,81.72,82.18,1790200.0],["2022-04-13",81.98,86.0,81.7,84.72,991300.0],["2022-04-14",84.72,85.74,83.12,83.15,992400.0],["2022-04-18",82.8,83.035,78.62,80.15,1655000.0],["2022-04-19",80.58,86.75,80.58,86.16,1346200.0],["2022-04-20",87.0,87.68,85.62,87.14,1134600.0],["2022-04-21",88.6,89.23,83.58,84.41,1213500.0],["2022-04-22",83.81,84.13,79.18,79.5,1229100.0],["2022-04-25",79.42,81.37,77.846,81.1,1193200.0],["2022-04-26",79.64,83.18,78.41,81.02,2066600.0],["2022-04-27",81.51,83.94,80.1,80.97,1362500.0],["2022-04-28",83.03,85.225,79.96,84.97,1061100.0],["2022-04-29",83.83,85.21,79.52,79.72,1103300.0],["2022-05-02",78.84,84.3,78.63,84.17,1236600.0],["2022-05-03",83.57,84.99,82.58,83.57,1022600.0],["2022-05-04",83.36,87.83,81.66,87.11,1453000.0],["2022-05-05",84.93,85.86,78.09,79.46,2193200.0],["2022-05-06",80.0,80.78,73.38,75.18,2734500.0],["2022-05-09",72.9,77.53,71.88,72.54,1802000.0],["2022-05-10",73.56,75.005,70.43,73.04,1606400.0],["2022-05-11",72.44,74.39,67.89,68.05,1282600.0],["2022-05-12",66.71,73.34,66.68,70.87,2156800.0],["2022-05-13",71.74,73.53,70.72,71.47,1028300.0],["2022-05-16",70.91,71.55,68.475,69.8,1270500.0],["2022-05-17",72.38,74.5,69.655,72.1,1265200.0],["2022-05-18",70.0,70.91,67.32,69.14,1650500.0],["2022-05-19",68.01,71.25,67.76,68.33,1211500.0],["2022-05-20",69.41,69.41,65.12,68.63,1403400.0],["2022-05-23",68.83,69.69,66.73,69.67,1572900.0],["2022-05-24",68.11,68.64,65.85,67.12,1498500.0],["2022-05-25",66.15,71.95,66.0,71.29,1441800.0],["2022-05-26",72.85,75.42,72.76,74.74,1481500.0],["2022-05-27",75.77,78.14,75.77,77.92,1470700.0],["2022-05-31",76.89,77.73,74.44,75.44,1349100.0],["2022-06-01",75.61,76.575,74.61,75.39,1162100.0],["2022-06-02",75.5,78.92,74.96,78.5,859700.0],["2022-06-03",76.65,77.835,75.87,77.08,752200.0],["2022-06-06",77.8,78.46,76.02,76.96,968400.0],["2022-06-07",74.59,77.09,74.32,76.36,897400.0],["2022-06-08",74.79,75.51,74.03,75.13,1046700.0],["2022-06-09",74.57,76.48,73.805,75.23,805400.0],["2022-06-10",73.48,73.715,70.94,71.1,1891900.0],["2022-06-13",68.56,68.995,65.65,66.1,1622400.0],["2022-06-14",66.79,67.93,65.08,65.97,1065800.0],["2022-06-15",67.0,68.85,65.23,67.06,1033100.0],["2022-06-16",64.42,64.76,59.913,61.19,1594500.0],["2022-06-17",61.51,64.225,61.2,63.54,1735500.0],["2022-06-21",65.44,66.595,64.605,64.9,1395400.0],["2022-06-22",63.6,65.08,63.58,64.23,2303600.0],["2022-06-23",64.12,69.5,64.11,69.14,2271200.0],["2022-06-24",69.85,73.0,69.795,72.95,1640200.0],["2022-06-27",71.78,72.19,70.222,71.96,2156400.0],["2022-06-28",73.43,73.98,67.33,67.53,2440200.0],["2022-06-29",67.73,67.73,65.01,66.27,1463500.0],["2022-06-30",64.46,65.1,60.97,62.96,2248100.0],["2022-07-01",63.15,65.1,62.65,64.97,1064000.0],["2022-07-05",63.84,71.66,63.09,71.55,1861500.0],["2022-07-06",71.65,73.055,68.11,69.2,1251100.0],["2022-07-07",69.75,72.56,69.64,72.5,1250100.0],["2022-07-08",71.74,72.17,69.625,71.61,1249200.0],["2022-07-11",71.18,72.4,70.33,71.47,1186900.0],["2022-07-12",71.86,74.9,71.27,72.19,2219600.0],["2022-07-13",71.5,74.75,70.3,74.05,1347000.0],["2022-07-14",72.91,73.31,71.15,72.42,1092800.0],["2022-07-15",74.12,74.58,72.81,74.36,1218600.0],["2022-07-18",74.74,76.56,74.625,74.9,1289700.0],["2022-07-19",75.09,77.05,74.12,76.39,1526600.0],["2022-07-20",76.25,77.515,75.52,77.09,995600.0],["2022-07-21",76.91,78.09,75.74,77.5,852000.0],["2022-07-22",78.12,79.59,76.56,77.1,754900.0],["2022-07-25",76.93,76.98,74.26,74.96,1034500.0],["2022-07-26",72.81,72.81,70.13,70.85,2313300.0],["2022-07-27",71.62,74.1,70.11,73.99,1474300.0],["2022-07-28",73.96,79.14,73.95,79.07,1827800.0],["2022-07-29",77.18,80.78,75.59,80.57,1516000.0],["2022-08-01",80.27,82.38,78.78,81.01,1621900.0],["2022-08-02",79.75,82.37,79.75,80.67,970200.0],["2022-08-03",81.75,84.325,81.04,83.68,1426400.0],["2022-08-04",83.69,84.745,81.245,81.86,2102500.0],["2022-08-05",84.87,93.15,84.5,92.92,3369800.0],["2022-08-08",92.57,96.94,91.965,92.25,2146900.0],["2022-08-09",91.54,91.89,84.69,86.47,2137400.0],["2022-08-10",89.27,93.21,89.27,90.76,1424500.0],["2022-08-11",92.05,92.973,88.665,89.14,968100.0],["2022-08-12",89.89,94.16,88.375,94.03,1156300.0],["2022-08-15",93.46,96.06,93.185,95.75,1132600.0],["2022-08-16",94.57,102.15,94.57,99.46,2140300.0],["2022-08-17",97.14,97.51,93.67,95.88,2146900.0],["2022-08-18",95.46,97.27,94.33,95.8,970600.0],["2022-08-19",93.77,94.15,90.88,92.01,1445300.0],["2022-08-22",89.96,90.23,87.45,87.58,1005100.0],["2022-08-23",87.82,89.6,87.75,88.62,817100.0],["2022-08-24",88.73,90.27,87.635,88.86,728200.0],["2022-08-25",89.54,90.605,88.46,89.25,712100.0],["2022-08-26",89.67,89.905,83.898,84.73,1370700.0],["2022-08-29",83.65,84.46,82.73,83.23,785200.0],["2022-08-30",84.82,85.945,81.71,82.91,811200.0],["2022-08-31",83.67,83.67,79.95,81.36,1828100.0],["2022-09-01",80.65,82.57,78.35,81.69,1816800.0],["2022-09-02",82.98,83.36,79.4,80.03,1080500.0],["2022-09-06",80.33,80.47,76.19,76.77,1217200.0],["2022-09-07",77.2,81.85,77.2,81.73,1025600.0],["2022-09-08",80.37,82.25,79.59,82.18,802000.0],["2022-09-09",82.14,85.063,82.09,84.62,949800.0],["2022-09-12",85.31,87.67,85.05,87.04,1330600.0],["2022-09-13",82.56,82.8,80.16,80.61,1423800.0],["2022-09-14",81.35,82.21,78.67,80.87,1260800.0],["2022-09-15",81.09,83.65,79.53,80.19,901800.0],["2022-09-16",78.75,80.21,77.07,79.87,1186300.0],["2022-09-19",79.12,81.07,78.66,79.56,1161600.0],["2022-09-20",77.94,78.515,74.99,75.35,1645900.0],["2022-09-21",75.86,77.48,73.5,73.54,2226700.0],["2022-09-22",72.66,72.853,68.53,69.64,1773700.0],["2022-09-23",68.1,70.35,67.74,70.18,1412300.0],["2022-09-26",70.1,72.48,68.245,69.25,1237300.0],["2022-09-27",71.62,73.33,69.34,71.49,1498300.0],["2022-09-28",72.35,76.86,72.35,76.56,2397600.0],["2022-09-29",74.36,75.02,69.617,71.15,1934300.0],["2022-09-30",70.66,72.403,68.72,70.26,1698600.0],["2022-10-03",70.85,73.48,70.0,72.69,2134700.0],["2022-10-04",75.0,76.49,73.945,74.54,1848600.0],["2022-10-05",72.52,74.9,71.66,74.03,1091100.0],["2022-10-06",74.04,75.84,73.51,73.95,1015300.0],["2022-10-07",72.07,72.56,69.75,70.0,1324600.0],["2022-10-10",70.21,71.38,68.41,70.15,1231400.0],["2022-10-11",70.29,71.7,68.21,70.01,2510900.0],["2022-10-12",70.06,71.06,67.601,70.79,2137300.0],["2022-10-13",68.27,71.13,65.1,70.13,1828800.0],["2022-10-14",71.32,73.68,67.02,67.29,2275100.0],["2022-10-17",69.04,71.35,69.03,70.64,1257400.0],["2022-10-18",72.83,74.955,70.39,70.96,1282600.0],["2022-10-19",69.21,69.53,65.79,66.59,1546900.0],["2022-10-20",66.17,68.45,64.2,64.72,1035600.0],["2022-10-21",64.69,67.55,63.77,67.24,1384100.0],["2022-10-24",67.44,69.45,66.05,69.41,1126500.0],["2022-10-25",70.0,74.9,70.0,74.64,2242700.0],["2022-10-26",74.0,77.3,73.04,73.27,1483700.0],["2022-10-27",73.76,74.25,71.125,71.63,1771500.0],["2022-10-28",70.82,75.07,70.29,74.77,1563500.0],["2022-10-31",73.77,74.835,73.0,73.37,1072900.0],["2022-11-01",75.47,75.47,71.26,71.28,1473400.0],["2022-11-02",70.56,70.56,65.361,65.57,3091500.0],["2022-11-03",64.11,68.08,63.51,67.65,3288000.0],["2022-11-04",68.94,70.365,65.14,69.5,2746600.0],["2022-11-07",69.85,71.58,67.0,70.69,1631200.0],["2022-11-08",72.21,72.69,68.64,71.07,1335300.0],["2022-11-09",69.96,70.365,68.57,69.2,1715200.0],["2022-11-10",73.88,81.12,73.88,79.31,3406600.0],["2022-11-11",79.28,84.26,78.94,82.23,2475000.0],["2022-11-14",81.54,82.2,77.42,77.47,1773300.0],["2022-11-15",78.7,80.785,76.28,79.5,2472600.0],["2022-11-16",77.46,78.795,75.955,77.77,943700.0],["2022-11-17",75.67,76.47,73.195,74.63,1184500.0],["2022-11-18",76.53,76.53,71.61,72.9,1170000.0],["2022-11-21",72.5,73.85,71.56,73.39,1040600.0],["2022-11-22",74.54,76.715,73.51,75.26,1254300.0],["2022-11-23",75.59,75.81,73.76,74.03,863200.0],["2022-11-25",73.66,74.845,73.11,74.12,460000.0],["2022-11-28",73.23,74.56,70.86,70.91,996500.0],["2022-11-29",70.39,71.95,69.74,71.3,1337700.0],["2022-11-30",71.45,74.74,69.345,74.63,1769800.0],["2022-12-01",75.85,78.24,75.33,77.84,1269500.0],["2022-12-02",75.55,77.405,75.02,77.12,622900.0],["2022-12-05",75.36,76.17,73.9,74.32,1104700.0],["2022-12-06",75.98,76.47,69.81,72.04,1443300.0],["2022-12-07",72.13,74.73,71.74,74.65,1065300.0],["2022-12-08",74.18,76.06,73.96,75.86,1198000.0],["2022-12-09",74.83,77.04,74.43,75.8,992700.0],["2022-12-12",76.55,76.55,74.278,75.83,1284700.0],["2022-12-13",81.01,82.19,77.83,78.61,1923900.0],["2022-12-14",78.25,81.98,77.71,79.48,2516900.0],["2022-12-15",77.47,78.71,75.67,77.39,2238200.0],["2022-12-16",76.19,76.85,74.03,75.13,1560600.0],["2022-12-19",74.89,75.21,70.6,70.91,1430300.0],["2022-12-20",69.58,72.185,69.51,71.17,1715100.0],["2022-12-21",72.4,73.39,71.69,72.49,1319800.0],["2022-12-22",71.0,71.44,69.75,71.13,1504900.0],["2022-12-23",71.0,71.91,69.61,71.47,1031900.0],["2022-12-27",70.98,71.2,69.295,69.79,2427200.0],["2022-12-28",69.79,70.19,68.29,68.3,1925600.0],["2022-12-29",69.0,71.785,68.83,70.99,1273200.0],["2022-12-30",69.41,70.24,69.01,69.63,1202400.0],["2023-01-03",71.36,72.56,69.125,72.35,2104300.0],["2023-01-04",74.0,75.85,72.5,75.5,1302800.0],["2023-01-05",73.92,75.4,72.835,75.0,1318100.0],["2023-01-06",75.76,77.28,74.41,77.1,1571800.0],["2023-01-09",78.1,80.385,77.868,79.0,1811600.0],["2023-01-10",78.85,80.8,78.29,80.42,1063400.0],["2023-01-11",81.74,84.37,80.84,84.3,1567400.0],["2023-01-12",85.39,87.13,83.475,86.58,1994500.0],["2023-01-13",85.14,88.72,84.78,84.8,1473000.0],["2023-01-17",84.12,84.26,81.61,83.99,1644700.0],["2023-01-18",85.5,88.5,85.11,85.22,1770500.0],["2023-01-19",83.42,83.816,79.89,80.05,1491400.0],["2023-01-20",79.79,83.855,78.18,83.69,1731400.0],["2023-01-23",83.96,87.45,83.835,87.32,1453400.0],["2023-01-24",87.0,87.79,85.87,87.22,623000.0],["2023-01-25",85.32,89.055,83.71,88.5,1378700.0],["2023-01-26",89.38,90.96,84.52,84.72,1870200.0],["2023-01-27",83.35,88.62,83.01,86.83,1815000.0],["2023-01-30",85.66,87.04,84.99,85.27,1277400.0],["2023-01-31",85.65,90.8,85.65,90.77,1411100.0],["2023-02-01",90.8,95.71,89.529,95.37,1697600.0],["2023-02-02",97.0,102.61,97.0,100.28,3618300.0],["2023-02-03",96.52,100.91,96.52,99.79,2177200.0],["2023-02-06",97.8,101.02,97.45,99.84,1893200.0],["2023-02-07",98.52,101.1,97.12,100.85,2070900.0],["2023-02-08",99.21,99.615,98.0,99.0,1320500.0],["2023-02-09",100.55,101.5,98.75,98.96,1502600.0],["2023-02-10",97.01,97.45,93.95,94.11,1879400.0],["2023-02-13",94.43,99.38,93.56,98.13,1270300.0],["2023-02-14",96.62,100.46,95.14,100.2,1037400.0],["2023-02-15",98.9,101.17,98.19,100.61,1246900.0],["2023-02-16",94.97,100.19,94.85,97.72,1590400.0],["2023-02-17",96.18,96.715,92.87,94.5,1861300.0],["2023-02-21",92.45,92.45,87.34,88.14,2398600.0],["2023-02-22",88.84,90.83,88.62,89.11,1159000.0],["2023-02-23",89.33,91.175,88.24,90.83,1819300.0],["2023-02-24",94.99,94.99,88.78,91.0,3010300.0],["2023-02-27",92.77,92.77,90.0,90.38,1192600.0],["2023-02-28",90.43,92.56,89.195,91.81,1606800.0],["2023-03-01",91.34,92.11,88.08,88.47,1376400.0],["2023-03-02",86.72,89.015,86.13,88.39,884300.0],["2023-03-03",89.16,91.5,88.46,91.28,927800.0],["2023-03-06",91.54,92.51,89.09,89.68,901500.0],["2023-03-07",89.67,90.54,87.78,87.83,1041500.0],["2023-03-08",88.11,89.075,87.26,88.78,1965200.0],["2023-03-09",88.57,90.07,85.51,85.73,1195400.0],["2023-03-10",85.85,88.25,83.99,86.75,2312900.0],["2023-03-13",85.41,89.74,85.085,88.85,2261400.0],["2023-03-14",90.48,91.14,87.62,88.98,1705700.0],["2023-03-15",87.28,89.42,86.67,88.75,965300.0],["2023-03-16",88.23,91.13,88.16,90.58,1363800.0],["2023-03-17",90.72,91.94,89.46,91.52,1789400.0],["2023-03-20",91.82,94.09,91.41,92.43,1384600.0],["2023-03-21",93.49,96.12,93.49,93.76,1429400.0],["2023-03-22",93.98,95.24,92.21,92.3,958900.0],["2023-03-23",93.2,93.62,90.305,91.92,1169300.0],["2023-03-24",91.0,93.37,90.55,93.09,871500.0],["2023-03-27",93.41,93.82,90.15,92.39,971500.0],["2023-03-28",91.95,93.72,91.56,93.41,1037800.0],["2023-03-29",94.21,94.55,92.78,94.45,790700.0],["2023-03-30",95.44,96.06,94.24,94.7,1476800.0],["2023-03-31",95.3,98.43,94.915,98.22,1245800.0],["2023-04-03",97.62,98.73,96.35,98.63,1154700.0],["2023-04-04",99.37,99.37,97.59,98.15,1138800.0],["2023-04-05",97.16,97.57,92.7,93.32,1604900.0],["2023-04-06",92.58,92.79,90.44,92.38,1570400.0],["2023-04-10",91.78,98.37,91.63,97.74,1503600.0],["2023-04-11",98.55,99.2,97.29,98.7,1023500.0],["2023-04-12",99.55,100.0,96.11,96.41,997200.0],["2023-04-13",96.95,98.975,96.25,98.22,978900.0],["2023-04-14",98.26,99.77,97.93,98.41,815100.0],["2023-04-17",98.46,98.79,97.17,98.01,1186000.0],["2023-04-18",99.24,101.39,98.66,100.48,2848500.0],["2023-04-19",99.52,99.675,98.18,99.34,970800.0],["2023-04-20",98.3,100.15,98.21,98.91,980900.0],["2023-04-21",99.22,99.56,97.18,98.39,1120800.0],["2023-04-24",98.85,99.44,97.92,98.9,816700.0],["2023-04-25",99.07,99.62,97.08,97.13,1233800.0],["2023-04-26",98.09,98.525,93.35,93.85,2073100.0],["2023-04-27",94.48,96.49,94.11,96.4,2189500.0],["2023-04-28",97.0,99.7,96.68,99.34,841500.0],["2023-05-01",98.84,99.79,98.37,99.66,1004200.0],["2023-05-02",99.6,100.3,97.65,99.47,839700.0],["2023-05-03",99.5,101.31,97.32,97.55,1576900.0],["2023-05-04",97.5,100.13,96.565,97.32,1658200.0],["2023-05-05",91.05,94.1,87.62,92.44,4863500.0],["2023-05-08",92.3,93.0,90.595,92.05,1380100.0],["2023-05-09",92.0,92.82,90.84,91.73,1346000.0],["2023-05-10",92.36,93.2,90.73,92.65,1219600.0],["2023-05-11",93.61,93.83,91.925,93.16,846500.0],["2023-05-12",93.28,93.97,91.89,92.57,1196800.0],["2023-05-15",92.12,92.73,91.32,92.28,943000.0],["2023-05-16",89.87,90.648,87.865,89.07,2181900.0],["2023-05-17",89.24,91.6,88.58,91.37,1329300.0],["2023-05-18",91.41,91.67,90.11,91.08,963800.0],["2023-05-19",90.61,90.61,87.45,88.45,1345600.0],["2023-05-22",88.06,90.95,87.965,90.57,1014400.0],["2023-05-23",89.92,91.89,88.77,90.71,1209100.0],["2023-05-24",90.84,91.09,87.935,90.13,822400.0],["2023-05-25",90.7,91.88,88.31,88.44,852000.0],["2023-05-26",88.5,92.03,88.025,91.79,909600.0],["2023-05-30",92.99,93.61,91.72,92.88,843000.0],["2023-05-31",92.96,93.35,89.77,91.31,1109600.0],["2023-06-01",90.96,93.12,89.29,92.47,954500.0],["2023-06-02",93.1,95.0,92.28,94.17,1039300.0],["2023-06-05",93.13,93.265,90.92,91.12,1248500.0],["2023-06-06",90.59,93.78,90.26,92.98,1316000.0],["2023-06-07",94.08,99.17,93.58,97.74,2590300.0],["2023-06-08",98.17,98.885,96.23,96.55,855500.0],["2023-06-09",97.28,97.28,95.414,96.0,1038800.0],["2023-06-12",94.34,97.409,94.01,96.95,1381800.0],["2023-06-13",97.5,99.5,97.38,97.94,784600.0],["2023-06-14",98.03,99.22,95.73,96.14,888400.0],["2023-06-15",95.99,97.435,94.64,97.07,662900.0],["2023-06-16",97.36,97.84,95.68,96.26,885200.0],["2023-06-20",95.27,96.435,94.22,96.02,908600.0],["2023-06-21",96.14,96.93,94.21,96.18,1045000.0],["2023-06-22",96.03,96.465,94.358,95.72,793400.0],["2023-06-23",96.67,100.418,95.27,97.97,2074000.0],["2023-06-26",97.57,98.589,95.54,97.21,1173400.0],["2023-06-27",97.97,102.94,97.67,102.5,1188800.0],["2023-06-28",102.42,104.98,102.0,102.86,1108500.0],["2023-06-29",102.89,103.51,100.27,101.56,1417700.0],["2023-06-30",102.64,104.79,101.75,103.96,1487700.0],["2023-07-03",103.75,104.9,103.36,104.02,533900.0],["2023-07-05",103.92,104.45,102.68,103.56,954800.0],["2023-07-06",101.87,102.55,99.92,100.43,1189200.0],["2023-07-07",101.39,102.43,100.665,100.92,652200.0],["2023-07-10",100.74,104.68,100.71,104.67,1286400.0],["2023-07-11",104.91,109.42,104.82,109.0,1861400.0],["2023-07-12",110.0,114.63,110.0,113.26,1929000.0],["2023-07-13",113.4,113.96,112.03,113.25,962000.0],["2023-07-14",113.03,113.25,110.6,111.15,1533200.0],["2023-07-17",110.53,111.25,110.05,110.49,1203000.0],["2023-07-18",110.56,113.2,109.83,112.76,1215600.0],["2023-07-19",113.08,115.69,112.79,115.06,1004800.0],["2023-07-20",114.63,116.03,112.29,113.21,1222200.0],["2023-07-21",111.36,112.35,110.29,111.2,1400700.0],["2023-07-24",111.0,111.9,109.84,110.0,1367600.0],["2023-07-25",110.04,112.06,109.45,110.65,1484700.0],["2023-07-26",110.98,112.73,110.595,111.67,653700.0],["2023-07-27",113.42,114.62,110.4,110.48,899300.0],["2023-07-28",113.56,114.78,112.57,113.95,980300.0],["2023-07-31",114.23,115.25,114.0,114.85,1129500.0],["2023-08-01",113.19,114.85,112.75,114.27,898600.0],["2023-08-02",112.48,113.055,110.68,111.53,1354900.0],["2023-08-03",110.28,111.79,109.01,111.05,1888800.0],["2023-08-04",103.7,105.89,101.155,102.53,3071400.0],["2023-08-07",102.96,105.93,102.2,103.92,1240800.0],["2023-08-08",102.81,105.8,102.405,105.49,1007100.0],["2023-08-09",105.49,107.12,104.4,105.37,1139200.0],["2023-08-10",106.25,107.96,104.61,105.47,811000.0],["2023-08-11",104.8,106.39,103.99,104.27,798300.0],["2023-08-14",104.28,105.3,103.29,105.09,829600.0],["2023-08-15",105.05,106.13,103.59,104.92,891700.0],["2023-08-16",104.85,105.8,102.07,102.17,965100.0],["2023-08-17",102.03,102.7,97.24,97.87,1518600.0],["2023-08-18",96.62,99.27,96.23,98.71,1026400.0],["2023-08-21",98.88,99.29,97.3,97.92,928300.0],["2023-08-22",98.93,99.02,97.45,98.21,910500.0],["2023-08-23",98.78,99.95,97.75,99.67,1479500.0],["2023-08-24",99.07,99.66,96.11,96.13,1094900.0],["2023-08-25",96.06,97.12,94.24,95.93,1685300.0],["2023-08-28",97.21,97.555,96.11,96.74,551400.0],["2023-08-29",96.55,100.36,96.39,99.78,758900.0],["2023-08-30",99.4,102.32,98.88,101.36,1161000.0],["2023-08-31",101.78,101.81,99.43,99.7,934500.0],["2023-09-01",101.17,101.93,99.515,100.0,984800.0],["2023-09-05",99.32,99.525,96.48,97.26,1070700.0],["2023-09-06",97.27,98.16,95.62,96.94,885800.0],["2023-09-07",97.19,97.995,95.61,95.65,1039600.0],["2023-09-08",95.0,95.64,92.99,93.72,2030300.0],["2023-09-11",95.23,96.42,94.07,94.22,1238900.0],["2023-09-12",93.02,95.92,92.76,93.75,1859300.0],["2023-09-13",92.88,95.125,92.29,93.74,1708100.0],["2023-09-14",94.89,95.64,94.24,95.07,926600.0],["2023-09-15",94.9,94.9,92.91,93.8,1486900.0],["2023-09-18",93.61,93.61,91.79,92.14,1621800.0],["2023-09-19",91.64,93.13,91.0,92.8,1461700.0],["2023-09-20",94.47,95.14,93.45,93.69,1733500.0],["2023-09-21",92.46,93.48,90.415,90.55,2203000.0],["2023-09-22",91.29,91.63,89.33,89.5,1622300.0],["2023-09-25",89.42,91.6,89.31,90.95,1562900.0],["2023-09-26",90.32,91.09,89.22,89.49,976100.0],["2023-09-27",89.96,90.2,88.45,89.9,2125900.0],["2023-09-28",89.68,91.51,88.66,89.49,2656700.0],["2023-09-29",90.19,92.31,90.045,90.5,1520700.0],["2023-10-02",90.54,91.75,90.06,91.35,1346700.0],["2023-10-03",90.16,91.02,85.55,86.55,2021800.0],["2023-10-04",86.98,87.85,85.875,87.48,1441000.0],["2023-10-05",85.6,86.29,83.275,85.18,2035000.0],["2023-10-06",84.42,86.89,83.5,85.95,1232900.0],["2023-10-09",84.68,87.52,84.68,87.42,935000.0],["2023-10-10",88.39,90.51,87.64,89.37,1155300.0],["2023-10-11",89.02,89.94,86.76,87.45,724800.0],["2023-10-12",86.35,86.399,82.61,82.95,2010600.0],["2023-10-13",82.72,83.76,82.18,82.75,1823900.0],["2023-10-16",83.8,85.08,83.16,84.68,1101700.0],["2023-10-17",84.5,85.58,84.39,84.91,1364100.0],["2023-10-18",91.21,91.22,85.73,85.74,7327500.0],["2023-10-19",85.27,86.44,83.63,84.29,19517800.0],["2023-10-20",83.63,84.06,81.06,82.34,2305400.0],["2023-10-23",82.25,84.16,80.98,82.2,1311300.0],["2023-10-24",82.16,83.09,79.46,80.76,1725500.0],["2023-10-25",79.68,80.27,78.25,78.85,1376300.0],["2023-10-26",78.79,79.55,76.94,77.16,1842500.0],["2023-10-27",77.99,78.78,76.69,77.55,2136600.0],["2023-10-30",77.53,81.34,77.53,80.85,1989900.0],["2023-10-31",81.27,83.64,80.84,82.4,2063400.0],["2023-11-01",82.3,82.92,80.24,82.91,1760200.0],["2023-11-02",84.56,86.06,84.025,84.92,2864200.0],["2023-11-03",80.0,84.95,76.55,80.75,7532300.0],["2023-11-06",81.0,81.55,76.3,77.83,4124500.0],["2023-11-07",78.16,79.83,78.16,79.46,2202500.0],["2023-11-08",79.59,81.24,78.59,80.39,1787800.0],["2023-11-09",80.18,80.59,77.01,77.66,1347300.0],["2023-11-10",77.94,79.24,77.155,79.14,1035000.0],["2023-11-13",78.97,80.22,77.815,80.17,1394500.0],["2023-11-14",83.56,88.66,83.56,85.73,3685700.0],["2023-11-15",86.22,91.14,86.13,90.01,3698800.0],["2023-11-16",89.1,90.7,88.22,89.01,1537000.0],["2023-11-17",89.87,90.425,88.54,89.79,1196500.0],["2023-11-20",89.57,91.13,89.395,90.52,1058800.0],["2023-11-21",89.23,89.94,88.53,89.59,1023800.0],["2023-11-22",90.51,93.14,89.66,91.77,1297400.0],["2023-11-24",90.25,92.37,90.25,92.22,576100.0],["2023-11-27",91.34,93.03,90.58,91.87,1277500.0],["2023-11-28",91.82,93.625,91.24,92.91,1086500.0],["2023-11-29",92.14,94.78,91.24,92.2,2160800.0],["2023-11-30",92.67,92.67,90.973,91.71,1304700.0],["2023-12-01",91.97,97.78,91.15,97.6,2474600.0],["2023-12-04",97.12,99.79,97.01,98.92,1750100.0],["2023-12-05",97.91,98.86,96.955,97.97,1400800.0],["2023-12-06",99.01,101.98,98.83,100.28,1653700.0],["2023-12-07",100.14,100.948,99.69,100.8,1196200.0],["2023-12-08",100.82,101.415,99.29,100.93,936700.0],["2023-12-11",101.03,101.83,100.81,100.85,961200.0],["2023-12-12",101.12,102.0,98.63,98.82,1672700.0],["2023-12-13",99.16,106.39,98.52,105.29,1997100.0],["2023-12-14",107.8,111.93,107.8,111.74,2356500.0],["2023-12-15",111.53,113.13,110.15,111.84,2260100.0],["2023-12-18",112.22,112.22,110.18,110.53,820400.0],["2023-12-19",111.63,113.15,111.14,112.37,1064200.0],["2023-12-20",111.26,114.12,110.86,111.12,2822800.0],["2023-12-21",113.09,115.15,112.575,114.02,1251200.0],["2023-12-22",114.17,114.3,112.745,113.71,666400.0],["2023-12-26",114.0,116.698,113.565,115.92,1056700.0],["2023-12-27",116.29,116.29,114.49,115.27,1389900.0],["2023-12-28",115.33,115.33,113.32,113.89,1017700.0],["2023-12-29",112.67,113.79,111.3,111.56,1188100.0],["2024-01-02",110.38,111.89,108.96,110.12,1403000.0],["2024-01-03",108.05,108.55,102.8,102.92,1312900.0],["2024-01-04",101.98,105.97,101.845,104.0,1507600.0],["2024-01-05",102.88,106.18,102.88,104.53,892200.0],["2024-01-08",105.13,106.97,104.07,106.78,945400.0],["2024-01-09",105.06,106.465,104.55,105.0,1184300.0],["2024-01-10",106.15,106.545,104.39,105.85,1983900.0],["2024-01-11",105.47,106.15,103.92,105.38,1197500.0],["2024-01-12",105.78,106.495,104.35,105.69,859500.0],["2024-01-16",104.21,104.41,102.36,103.78,1100500.0],["2024-01-17",102.54,103.338,101.06,103.04,1198200.0],["2024-01-18",103.75,105.46,103.48,105.35,988200.0],["2024-01-19",105.69,107.42,104.56,107.36,878600.0],["2024-01-22",107.86,110.09,107.45,109.88,1718500.0],["2024-01-23",110.25,111.01,107.53,108.07,1444400.0],["2024-01-24",109.26,109.445,106.93,106.95,914600.0],["2024-01-25",108.15,108.57,106.455,107.87,938300.0],["2024-01-26",108.49,109.475,107.84,108.37,702100.0],["2024-01-29",107.8,108.0,102.46,104.49,2184400.0],["2024-01-30",103.98,104.57,101.65,102.17,2277800.0],["2024-01-31",102.51,105.21,100.44,100.56,1756800.0],["2024-02-01",100.43,104.54,100.22,104.48,1967500.0],["2024-02-02",101.55,105.48,100.22,104.66,1522900.0],["2024-02-05",102.93,103.425,100.065,103.26,1225300.0],["2024-02-06",102.75,104.26,102.41,103.62,1186500.0],["2024-02-07",104.6,105.775,103.79,104.95,1107800.0],["2024-02-08",104.8,107.04,104.8,106.46,900500.0],["2024-02-09",107.37,109.215,106.82,108.66,755200.0],["2024-02-12",109.0,112.57,108.63,111.82,1896900.0],["2024-02-13",105.17,108.0,102.7,106.1,2627500.0],["2024-02-14",107.66,109.89,106.795,109.25,2045200.0],["2024-02-15",110.32,110.83,109.11,110.09,1119100.0],["2024-02-16",109.79,112.04,109.07,110.94,1118400.0],["2024-02-20",108.85,110.09,107.525,109.73,2189400.0],["2024-02-21",109.18,109.76,107.4,109.29,1792800.0],["2024-02-22",114.64,114.64,110.42,113.53,2277000.0],["2024-02-23",117.0,117.885,113.1,117.11,2813900.0],["2024-02-26",114.15,117.89,113.665,115.97,1835700.0],["2024-02-27",117.63,120.69,116.935,120.55,2138300.0],["2024-02-28",119.86,123.66,119.67,123.26,1700000.0],["2024-02-29",123.52,124.105,120.511,121.12,2126800.0],["2024-03-01",121.0,122.895,119.87,121.37,1998600.0],["2024-03-04",121.43,124.69,120.72,123.86,1758400.0],["2024-03-05",121.76,123.45,120.46,120.78,1702000.0],["2024-03-06",122.3,125.75,121.51,125.47,1510300.0],["2024-03-07",126.32,129.37,125.975,126.66,1405600.0],["2024-03-08",127.33,128.47,124.16,124.26,1540600.0],["2024-03-11",122.44,123.21,119.19,120.84,2010800.0],["2024-03-12",121.4,123.52,120.1,121.8,812800.0],["2024-03-13",122.75,126.89,122.75,125.61,1351400.0],["2024-03-14",125.19,126.055,119.9,121.37,1114000.0],["2024-03-15",120.36,122.5,120.12,120.69,1739500.0],["2024-03-18",121.23,121.32,117.79,118.68,996600.0],["2024-03-19",118.78,120.45,118.56,119.79,1028700.0],["2024-03-20",120.52,123.5,120.24,123.33,848300.0],["2024-03-21",123.99,135.67,123.99,133.75,2434100.0],["2024-03-22",133.74,134.36,129.66,130.2,1210300.0],["2024-03-25",130.53,131.849,127.35,127.39,1109000.0],["2024-03-26",127.91,128.97,127.46,127.86,1100600.0],["2024-03-27",130.5,131.755,128.17,129.65,1091900.0],["2024-03-28",129.99,130.57,128.29,129.62,754400.0],["2024-04-01",129.02,129.79,126.43,126.69,863800.0],["2024-04-02",123.87,123.87,121.04,121.39,1329100.0],["2024-04-03",120.64,123.57,120.64,121.06,883400.0],["2024-04-04",122.72,123.0,118.77,119.4,1001800.0],["2024-04-05",118.77,120.16,118.15,119.19,1068900.0],["2024-04-08",119.44,121.63,119.0,121.61,1046000.0],["2024-04-09",122.8,123.23,121.25,122.75,724300.0],["2024-04-10",113.55,116.81,112.48,114.08,1861200.0],["2024-04-11",114.98,115.395,113.08,114.69,1188300.0],["2024-04-12",113.08,114.02,112.04,112.43,1197900.0],["2024-04-15",113.82,114.347,109.72,110.31,1257100.0],["2024-04-16",109.28,110.23,107.8,108.14,1504900.0],["2024-04-17",109.0,110.29,107.95,108.43,1191100.0],["2024-04-18",109.42,112.16,108.96,109.58,1290500.0],["2024-04-19",109.05,110.55,106.88,108.1,979200.0],["2024-04-22",109.25,109.27,106.56,108.51,1011200.0],["2024-04-23",108.72,111.44,108.49,109.97,1217700.0],["2024-04-24",109.62,111.5,108.3,109.66,1146900.0],["2024-04-25",106.53,108.245,105.13,108.06,1158900.0],["2024-04-26",108.64,111.69,108.13,110.93,1060200.0],["2024-04-29",111.47,112.67,110.43,111.26,1181200.0],["2024-04-30",109.29,110.85,108.68,110.33,982900.0],["2024-05-01",110.1,111.89,106.7,109.29,1567100.0],["2024-05-02",112.29,113.07,108.92,112.76,2182500.0],["2024-05-03",109.87,118.0,109.0,113.04,2307100.0],["2024-05-06",113.89,118.13,113.74,116.97,1401900.0],["2024-05-07",117.99,119.77,116.86,116.91,1357100.0],["2024-05-08",115.36,116.03,113.83,115.35,800800.0],["2024-05-09",115.76,120.06,115.415,120.01,820600.0],["2024-05-10",120.02,121.69,119.8,121.49,995000.0],["2024-05-13",122.89,125.66,122.22,122.57,1023000.0],["2024-05-14",124.29,126.47,122.86,123.55,1312400.0],["2024-05-15",125.84,126.74,122.45,122.59,1095800.0],["2024-05-16",121.8,122.39,118.58,118.94,1248300.0],["2024-05-17",119.67,119.67,118.022,118.94,749400.0],["2024-05-20",118.59,118.745,116.62,117.79,735000.0],["2024-05-21",117.44,117.96,115.66,116.83,764100.0],["2024-05-22",116.69,117.66,114.37,114.98,749200.0],["2024-05-23",115.43,115.585,111.58,112.22,973500.0],["2024-05-24",112.71,114.99,111.84,114.04,883300.0],["2024-05-28",114.57,115.14,113.46,113.61,946000.0],["2024-05-29",111.66,112.97,111.07,111.59,1203500.0],["2024-05-30",112.47,116.13,111.82,114.44,1090500.0],["2024-05-31",115.65,117.111,114.015,116.86,1051200.0],["2024-06-03",117.35,118.17,114.715,116.13,803000.0],["2024-06-04",115.05,115.54,113.05,113.2,876900.0],["2024-06-05",113.76,120.14,113.61,120.0,1175000.0],["2024-06-06",119.5,121.67,117.65,119.67,1052500.0],["2024-06-07",117.44,119.17,116.545,116.95,995500.0],["2024-06-10",115.2,117.42,114.96,115.94,749900.0],["2024-06-11",115.35,116.79,113.46,115.86,788500.0],["2024-06-12",121.77,126.24,121.16,121.9,1139600.0],["2024-06-13",122.26,122.62,120.05,121.36,888600.0],["2024-06-14",119.46,120.5,116.7,118.2,1127700.0],["2024-06-17",117.37,119.92,117.17,118.49,942600.0],["2024-06-18",118.38,120.25,117.11,119.81,793700.0],["2024-06-20",119.03,120.295,116.03,117.49,1274700.0],["2024-06-21",116.78,116.78,113.44,114.66,1766100.0],["2024-06-24",114.81,115.99,113.15,113.74,1297100.0],["2024-06-25",112.71,112.71,104.9,104.95,3243800.0],["2024-06-26",104.55,106.89,104.015,105.56,1543000.0],["2024-06-27",104.89,104.89,100.24,100.72,2629000.0],["2024-06-28",100.36,101.64,98.69,99.41,4181000.0],["2024-07-01",98.0,98.85,94.73,95.27,2394200.0],["2024-07-02",94.18,96.11,93.1,96.07,2064900.0],["2024-07-03",96.71,98.1,96.28,96.98,1547900.0],["2024-07-05",97.25,97.595,93.1,93.19,1894700.0],["2024-07-08",93.73,94.335,91.1,92.21,3007200.0],["2024-07-09",92.09,92.47,89.81,89.87,2234000.0],["2024-07-10",89.89,92.17,89.15,91.25,3103200.0],["2024-07-11",95.14,97.3,93.95,95.97,3964600.0],["2024-07-12",95.47,97.16,94.65,94.72,2492100.0],["2024-07-15",94.38,94.72,89.66,90.54,3040300.0],["2024-07-16",91.83,95.35,91.39,94.9,3208500.0],["2024-07-17",92.73,96.42,92.6,94.0,2281100.0],["2024-07-18",94.08,98.52,92.86,93.68,1805400.0],["2024-07-19",93.08,95.15,92.07,92.64,1334200.0],["2024-07-22",94.23,95.9,92.19,93.97,1736400.0],["2024-07-23",93.44,95.15,92.981,93.93,1244400.0],["2024-07-24",93.19,94.3,90.945,91.08,1244400.0],["2024-07-25",90.87,95.93,90.27,93.44,1992500.0],["2024-07-26",95.03,98.32,94.42,96.05,2001700.0],["2024-07-29",96.64,97.65,95.2,97.36,1953900.0],["2024-07-30",97.01,97.94,94.51,95.74,2527700.0],["2024-07-31",96.9,100.74,94.93,98.0,2258700.0],["2024-08-01",98.07,99.25,92.9,94.14,2730500.0],["2024-08-02",95.29,98.59,89.06,97.89,4632800.0],["2024-08-05",91.73,98.65,90.55,97.04,3327300.0],["2024-08-06",97.85,98.86,94.485,97.28,1530200.0],["2024-08-07",98.55,100.11,95.99,96.48,2294500.0],["2024-08-08",96.98,99.45,96.57,98.85,1046500.0],["2024-08-09",99.1,100.0,97.9,99.62,1182100.0],["2024-08-12",99.69,99.88,97.2,99.53,1355800.0],["2024-08-13",99.59,104.22,99.455,103.91,1857500.0],["2024-08-14",104.53,105.15,101.77,103.12,1433400.0],["2024-08-15",106.0,106.97,103.015,105.52,1219800.0],["2024-08-16",105.16,106.36,103.51,105.17,1023400.0],["2024-08-19",105.18,108.18,105.115,107.25,1308500.0],["2024-08-20",106.81,108.02,104.96,106.34,728600.0],["2024-08-21",107.7,108.77,106.81,108.67,715100.0],["2024-08-22",107.86,109.035,106.25,106.5,815500.0],["2024-08-23",107.31,112.28,107.035,111.65,842800.0],["2024-08-26",112.36,112.62,110.25,111.02,778000.0],["2024-08-27",109.92,111.635,109.4,110.92,1180000.0],["2024-08-28",110.4,111.645,109.64,111.0,900000.0],["2024-08-29",112.41,112.62,110.32,110.66,790400.0],["2024-08-30",112.61,112.85,109.32,112.44,752900.0],["2024-09-03",111.99,113.39,107.92,108.01,1408100.0],["2024-09-04",106.16,106.99,104.0,106.51,1522600.0],["2024-09-05",106.68,108.942,105.35,105.5,832100.0],["2024-09-06",105.78,108.51,104.7,105.87,904900.0],["2024-09-09",105.65,108.1,104.01,106.44,819100.0],["2024-09-10",106.64,107.14,104.745,106.25,781300.0],["2024-09-11",106.35,107.14,104.99,106.61,903200.0],["2024-09-12",107.05,109.84,105.79,109.42,1053800.0],["2024-09-13",111.21,114.195,111.19,113.92,1193500.0],["2024-09-16",114.39,117.21,114.39,116.63,1057900.0],["2024-09-17",117.23,119.28,116.58,117.56,1001500.0],["2024-09-18",117.67,121.19,114.92,117.5,1289900.0],["2024-09-19",120.36,120.85,118.18,120.63,1013100.0],["2024-09-20",120.37,121.08,118.65,119.62,1339400.0],["2024-09-23",120.78,120.78,118.305,119.74,862700.0],["2024-09-24",120.99,121.24,119.54,120.72,785200.0],["2024-09-25",120.65,120.73,118.06,118.52,719700.0],["2024-09-26",120.38,121.35,117.72,120.99,994300.0],["2024-09-27",121.98,123.79,121.445,122.77,858600.0],["2024-09-30",122.81,124.68,122.03,124.17,1054300.0],["2024-10-01",123.27,124.45,120.46,121.28,945700.0],["2024-10-02",120.17,121.12,119.39,120.77,665400.0],["2024-10-03",119.91,121.14,117.67,118.21,843600.0],["2024-10-04",119.26,119.53,111.55,111.96,1975300.0],["2024-10-07",111.28,112.29,109.75,112.0,1487500.0],["2024-10-08",112.23,117.04,112.23,114.71,1153300.0],["2024-10-09",115.23,116.09,113.76,114.81,1187400.0],["2024-10-10",112.82,113.8,110.28,112.43,1754900.0],["2024-10-11",111.28,114.155,111.11,111.82,748700.0],["2024-10-14",111.75,113.1,109.99,112.75,960900.0],["2024-10-15",113.16,116.01,112.34,113.15,1108500.0],["2024-10-16",113.8,114.34,112.39,112.98,743200.0],["2024-10-17",112.53,113.125,108.15,108.37,1221900.0],["2024-10-18",109.81,110.51,108.41,110.04,957300.0],["2024-10-21",109.7,110.28,105.77,106.29,1279500.0],["2024-10-22",104.73,105.36,102.32,104.18,2593200.0],["2024-10-23",103.92,104.47,102.55,103.81,1634900.0],["2024-10-24",104.78,105.63,103.77,104.03,1249200.0],["2024-10-25",104.09,105.043,101.77,102.02,1589700.0],["2024-10-28",103.74,104.21,101.46,101.84,2225900.0],["2024-10-29",99.5,101.56,97.64,100.12,2133600.0],["2024-10-30",100.2,101.0,98.45,100.88,2259300.0],["2024-10-31",105.84,109.16,101.38,103.05,1907300.0],["2024-11-01",103.0,105.44,102.27,103.76,1190400.0],["2024-11-04",103.45,109.895,103.245,109.49,2151600.0],["2024-11-05",108.46,109.58,106.608,108.72,1198500.0],["2024-11-06",100.0,102.36,94.43,101.09,5573500.0],["2024-11-07",102.34,104.96,101.0,101.31,2259500.0],["2024-11-08",101.93,101.93,98.535,100.49,1540000.0],["2024-11-11",101.16,105.38,100.69,104.26,1834700.0],["2024-11-12",104.18,105.15,101.38,101.59,1326900.0],["2024-11-13",103.2,103.95,101.69,102.4,1667900.0],["2024-11-14",102.53,104.11,101.48,102.25,3710700.0],["2024-11-15",102.65,103.38,101.27,102.89,1988700.0],["2024-11-18",101.85,103.915,100.9,102.45,1791800.0],["2024-11-19",101.28,102.19,99.36,99.55,2429500.0],["2024-11-20",99.47,104.9,97.755,103.48,4643100.0],["2024-11-21",104.84,107.47,104.255,107.02,1818400.0],["2024-11-22",108.79,112.08,108.325,112.0,1931700.0],["2024-11-25",114.86,122.9,114.85,119.22,2890000.0],["2024-11-26",117.29,117.686,113.85,114.75,1652700.0],["2024-11-27",115.12,115.78,113.85,114.08,1045300.0],["2024-11-29",113.79,115.59,112.09,112.21,782500.0],["2024-12-02",113.23,114.56,111.86,111.98,1615000.0],["2024-12-03",111.0,112.676,110.36,111.32,1530000.0],["2024-12-04",110.93,111.87,108.11,108.21,1029600.0],["2024-12-05",108.55,109.1,106.81,107.18,1034100.0],["2024-12-06",109.13,112.65,107.85,109.92,1456600.0],["2024-12-09",110.59,115.515,110.59,112.98,1472200.0],["2024-12-10",111.85,113.4,110.09,111.84,909500.0],["2024-12-11",112.94,114.83,112.485,112.96,828200.0],["2024-12-12",112.77,113.26,110.615,111.91,646000.0],["2024-12-13",112.24,113.19,110.01,110.47,1050200.0],["2024-12-16",110.37,111.37,107.66,107.76,1353900.0],["2024-12-17",107.55,109.65,106.8,108.54,1483400.0],["2024-12-18",108.58,110.76,101.54,101.74,1374800.0],["2024-12-19",101.34,102.005,97.09,97.45,1713900.0],["2024-12-20",97.15,102.35,97.15,101.38,3665500.0],["2024-12-23",100.85,102.45,99.66,101.93,877800.0],["2024-12-24",102.02,102.36,100.25,102.33,405200.0],["2024-12-26",101.15,101.88,100.41,101.07,719200.0],["2024-12-27",100.49,101.39,99.315,99.9,931300.0],["2024-12-30",99.05,100.58,97.59,99.89,865200.0],["2024-12-31",100.34,100.755,98.77,99.7,2399500.0],["2025-01-02",100.73,101.3,96.92,97.53,1322500.0],["2025-01-03",97.74,98.58,96.38,98.24,775000.0],["2025-01-06",99.57,100.08,97.43,97.7,1647700.0],["2025-01-07",98.13,98.43,94.35,95.11,1197900.0],["2025-01-08",95.45,96.97,93.78,96.16,1458100.0],["2025-01-10",94.49,98.28,94.49,95.02,1632800.0],["2025-01-13",94.3,96.75,93.51,96.69,1213300.0],["2025-01-14",97.95,97.95,94.59,95.99,1108300.0],["2025-01-15",100.0,101.56,97.37,97.42,2149200.0],["2025-01-16",97.35,97.835,96.02,97.15,2477500.0],["2025-01-17",98.29,100.93,97.81,99.79,1785000.0],["2025-01-21",101.34,104.99,100.63,102.44,1541500.0],["2025-01-22",102.03,102.775,100.61,100.73,829800.0],["2025-01-23",100.11,102.24,100.11,101.94,1370100.0],["2025-01-24",102.22,104.54,101.795,104.23,1915600.0],["2025-01-27",104.25,108.76,104.24,106.49,1612200.0],["2025-01-28",105.89,106.35,103.86,103.87,925900.0],["2025-01-29",104.33,104.84,101.62,102.13,740100.0],["2025-01-30",101.2,104.67,100.39,103.43,1248300.0],["2025-01-31",102.96,103.955,99.78,100.1,1267500.0],["2025-02-03",96.5,97.5,93.31,96.57,2307800.0],["2025-02-04",97.09,100.19,96.03,99.42,1104000.0],["2025-02-05",100.65,103.605,98.985,103.45,1518200.0],["2025-02-06",103.64,104.89,103.0,103.99,1761300.0],["2025-02-07",103.43,103.56,99.96,101.04,1325500.0],["2025-02-10",103.08,104.66,97.75,99.0,1278300.0],["2025-02-11",98.49,99.22,96.2,97.18,1266800.0],["2025-02-12",93.74,95.93,92.155,95.93,2278300.0],["2025-02-13",96.69,98.55,96.09,97.88,1559600.0],["2025-02-14",99.87,102.49,97.26,97.6,1726200.0],["2025-02-18",96.93,98.78,96.64,98.7,1440500.0],["2025-02-19",96.83,97.53,95.26,95.33,1542500.0],["2025-02-20",94.73,95.32,91.92,92.84,3291500.0],["2025-02-21",103.82,103.85,92.0,94.27,4835300.0],["2025-02-24",95.86,98.13,93.67,97.53,2974000.0],["2025-02-25",98.5,101.73,98.45,100.29,2648300.0],["2025-02-26",101.3,103.87,100.65,102.41,2049000.0],["2025-02-27",101.64,101.82,96.43,96.82,2097300.0],["2025-02-28",97.1,98.24,95.02,96.63,1456600.0],["2025-03-03",96.51,97.36,91.44,92.05,1620600.0],["2025-03-04",90.36,91.0,86.17,87.14,3080900.0],["2025-03-05",87.25,88.59,85.855,88.01,1858800.0],["2025-03-06",87.41,91.99,86.46,90.32,2017300.0],["2025-03-07",90.46,91.62,87.385,91.21,1644300.0],["2025-03-10",90.82,95.83,90.16,92.89,2584000.0],["2025-03-11",93.0,93.0,87.47,89.85,1795800.0],["2025-03-12",90.42,93.93,87.69,89.36,1692300.0],["2025-03-13",88.89,89.08,84.07,84.99,2607200.0],["2025-03-14",86.55,87.03,84.435,85.85,1553500.0],["2025-03-17",85.19,87.44,83.64,85.83,1896700.0],["2025-03-18",84.94,86.33,83.87,83.99,1956800.0],["2025-03-19",83.9,83.975,81.375,82.97,2222200.0],["2025-03-20",83.01,85.51,82.715,83.95,2172300.0],["2025-03-21",82.67,84.37,80.82,84.18,2142700.0],["2025-03-24",84.88,86.86,84.38,85.67,1639100.0],["2025-03-25",85.24,85.677,82.09,82.98,2069600.0],["2025-03-26",83.0,83.51,81.62,82.77,1664800.0],["2025-03-27",82.58,84.32,81.77,83.43,1479400.0],["2025-03-28",83.21,84.41,80.25,80.4,1488300.0],["2025-03-31",79.19,81.224,78.91,80.47,2269600.0],["2025-04-01",80.28,80.725,78.04,79.88,1533000.0],["2025-04-02",78.76,83.59,78.76,82.07,1598600.0],["2025-04-03",74.55,75.0,69.005,70.27,8553000.0],["2025-04-04",66.64,75.44,66.01,71.5,5814600.0],["2025-04-07",70.41,76.27,68.85,72.96,5197700.0],["2025-04-08",74.84,75.91,68.8,69.89,2495800.0],["2025-04-09",69.06,79.03,68.05,78.2,4066900.0],["2025-04-10",76.75,76.9,71.145,74.24,2839300.0],["2025-04-11",74.03,75.1,70.48,75.04,2250300.0],["2025-04-14",76.51,78.53,72.93,73.04,3010600.0],["2025-04-15",73.0,74.71,71.62,72.0,2220100.0],["2025-04-16",71.0,71.72,68.51,69.0,1994300.0],["2025-04-17",69.07,70.44,68.67,70.31,1853600.0],["2025-04-21",69.0,69.61,66.09,67.02,2413400.0],["2025-04-22",67.56,69.26,67.255,68.3,2643100.0],["2025-04-23",71.61,75.99,69.56,69.75,2579000.0],["2025-04-24",70.4,73.48,69.19,73.01,1806400.0],["2025-04-25",72.44,73.1,71.7,72.67,1540300.0],["2025-04-28",72.8,74.24,71.81,72.5,2562000.0],["2025-04-29",71.75,72.98,71.42,72.5,3009000.0],["2025-04-30",71.3,71.792,70.42,71.44,3134000.0],["2025-05-01",72.76,73.76,71.63,72.25,3500900.0],["2025-05-02",72.65,77.84,70.995,74.06,6096900.0],["2025-05-05",73.49,75.115,72.85,74.0,3276900.0],["2025-05-06",72.87,74.905,72.78,73.13,2282800.0],["2025-05-07",73.62,74.67,72.84,73.4,1969300.0],["2025-05-08",74.16,76.17,73.03,75.19,1895300.0],["2025-05-09",75.19,76.09,74.87,75.35,1792600.0],["2025-05-12",82.13,86.23,81.86,83.8,4238800.0],["2025-05-13",84.52,85.09,81.26,81.5,2361600.0],["2025-05-14",81.38,81.9,79.75,79.96,1580400.0],["2025-05-15",79.12,79.89,77.94,78.4,1851000.0],["2025-05-16",79.03,79.6,77.77,79.54,3105100.0],["2025-05-19",77.34,79.485,77.26,79.16,1653400.0],["2025-05-20",79.69,80.19,78.65,79.22,1700500.0],["2025-05-21",77.4,77.64,74.09,74.42,1787900.0],["2025-05-22",73.71,74.8,73.06,74.11,2036500.0],["2025-05-23",72.0,74.15,72.0,73.31,1634300.0],["2025-05-27",74.5,74.5,72.515,73.1,1755300.0],["2025-05-28",73.0,73.16,71.51,71.54,1483900.0],["2025-05-29",73.49,73.97,71.98,72.91,1554200.0],["2025-05-30",72.52,72.78,71.13,71.69,1565700.0],["2025-06-02",70.96,71.34,68.46,70.09,2305800.0],["2025-06-03",70.4,73.14,69.22,73.08,1870600.0],["2025-06-04",73.07,74.335,72.5,73.33,1515400.0],["2025-06-05",73.23,74.18,71.96,72.5,1306600.0],["2025-06-06",73.17,73.345,71.23,71.45,1344500.0],["2025-06-09",72.87,75.27,72.12,74.61,2521900.0],["2025-06-10",75.7,75.85,74.04,75.73,1828600.0],["2025-06-11",76.53,78.165,74.57,75.01,2196500.0],["2025-06-12",74.76,77.6,74.645,77.03,2007600.0],["2025-06-13",75.47,77.44,73.09,73.63,1825300.0],["2025-06-16",74.83,75.38,73.0,74.77,1607900.0],["2025-06-17",73.88,74.56,72.76,72.96,1010500.0],["2025-06-18",73.52,75.35,72.73,73.8,1359700.0],["2025-06-20",75.0,76.015,74.01,75.66,1854300.0],["2025-06-23",74.74,75.82,72.68,75.6,1501100.0],["2025-06-24",75.82,76.845,75.195,76.68,1309600.0],["2025-06-25",76.68,76.72,74.83,76.0,1598300.0],["2025-06-26",76.25,76.785,74.75,75.78,1747300.0],["2025-06-27",76.31,77.025,74.86,75.3,2666600.0],["2025-06-30",75.73,77.645,75.07,75.96,1934000.0],["2025-07-01",75.79,83.07,75.31,81.31,3285200.0],["2025-07-02",81.82,83.69,81.21,82.74,2554300.0],["2025-07-03",82.56,83.64,81.31,82.07,1021300.0],["2025-07-07",81.13,81.65,79.71,80.66,2240800.0],["2025-07-08",80.72,82.845,79.735,82.0,2507700.0],["2025-07-09",82.53,83.95,82.03,83.49,1655300.0],["2025-07-10",83.52,86.56,83.24,85.27,2011600.0],["2025-07-11",83.57,84.19,82.86,83.29,1379400.0],["2025-07-14",83.22,83.34,81.13,82.23,1563600.0],["2025-07-15",82.81,83.48,78.375,78.67,2198900.0],["2025-07-16",79.19,79.45,76.77,78.53,2291200.0],["2025-07-17",78.87,80.46,77.47,80.03,1567800.0],["2025-07-18",80.15,80.15,77.933,78.63,1300400.0],["2025-07-21",78.94,79.05,76.63,76.82,1759300.0],["2025-07-22",78.37,81.5,77.57,80.73,1720200.0],["2025-07-23",81.87,82.63,80.98,81.55,1357800.0],["2025-07-24",80.76,81.83,78.61,78.69,1501200.0],["2025-07-25",79.75,80.3,78.38,79.9,1365700.0],["2025-07-28",79.91,81.99,79.76,80.15,2273000.0],["2025-07-29",80.15,80.995,78.37,78.92,1849200.0],["2025-07-30",79.14,80.27,77.27,78.34,2225800.0],["2025-07-31",77.8,78.43,76.35,76.64,2330900.0],["2025-08-01",78.09,78.45,74.1,78.31,3636600.0],["2025-08-04",78.35,82.24,78.35,81.44,2137500.0],["2025-08-05",81.84,82.97,80.55,82.56,1631200.0],["2025-08-06",82.32,82.33,79.41,79.73,1479700.0],["2025-08-07",81.06,81.55,78.88,79.67,1527200.0],["2025-08-08",79.57,79.97,77.92,79.6,1714500.0],["2025-08-11",79.33,80.05,76.84,78.29,2107700.0],["2025-08-12",79.85,83.8,79.255,83.66,2725100.0],["2025-08-13",84.05,86.21,82.81,85.92,3396500.0],["2025-08-14",83.41,83.93,81.49,82.38,1940900.0],["2025-08-15",83.09,83.85,81.68,83.43,1444500.0],["2025-08-18",83.28,83.48,81.31,81.36,1535600.0],["2025-08-19",82.32,84.98,81.87,84.86,2340600.0],["2025-08-20",84.85,85.87,81.781,81.97,3485700.0],["2025-08-21",80.48,82.25,79.77,80.87,1758900.0],["2025-08-22",81.3,88.73,80.0,88.02,3883500.0],["2025-08-25",86.44,87.31,82.69,82.97,2251800.0],["2025-08-26",83.2,83.645,82.16,82.66,2129300.0],["2025-08-27",82.47,84.21,82.42,82.53,2057500.0],["2025-08-28",82.86,83.9,81.84,83.65,2145900.0],["2025-08-29",83.5,83.675,81.0,81.92,1563600.0],["2025-09-02",79.87,80.255,78.35,79.04,2687500.0],["2025-09-03",78.51,79.3,77.88,78.5,1835400.0],["2025-09-04",78.92,83.77,78.77,82.75,2544000.0],["2025-09-05",85.44,88.725,85.3,87.47,3593500.0],["2025-09-08",86.92,88.45,86.46,87.72,2949300.0],["2025-09-09",87.11,87.17,85.21,86.81,1909200.0],["2025-09-10",86.55,87.475,84.33,85.05,1274300.0],["2025-09-11",86.59,90.48,85.97,90.42,2313500.0],["2025-09-12",89.25,90.7,88.68,88.68,1761600.0],["2025-09-15",89.29,90.71,88.07,90.25,1235200.0],["2025-09-16",90.5,91.2,88.98,89.74,1418600.0],["2025-09-17",90.83,92.405,86.71,87.18,2131400.0],["2025-09-18",85.64,87.631,85.25,87.11,2061400.0],["2025-09-19",86.51,86.99,83.1,83.37,2745400.0],["2025-09-22",82.85,82.85,81.0,81.03,1845500.0],["2025-09-23",81.42,83.89,81.135,81.98,1465700.0],["2025-09-24",81.16,82.16,79.47,79.48,1893700.0],["2025-09-25",78.01,78.41,76.66,76.95,1894500.0],["2025-09-26",77.06,77.78,76.38,76.54,1509500.0],["2025-09-29",76.89,77.205,73.535,75.22,2866300.0],["2025-09-30",75.67,75.67,73.45,73.7,2839900.0],["2025-10-01",74.39,75.75,72.0,73.26,3779100.0],["2025-10-02",72.68,74.61,72.68,73.68,1722200.0],["2025-10-03",73.99,74.57,72.65,73.66,1926000.0],["2025-10-06",73.83,74.08,70.82,71.71,2078700.0],["2025-10-07",71.67,71.67,70.18,70.38,2511100.0],["2025-10-08",70.38,70.825,69.65,70.5,2259300.0],["2025-10-09",69.87,70.29,69.07,69.15,2025200.0],["2025-10-10",69.98,69.98,66.69,66.83,3074700.0],["2025-10-13",67.77,69.43,67.34,69.38,2583500.0],["2025-10-14",68.09,70.8,67.01,70.35,2220000.0],["2025-10-15",70.54,72.33,70.41,70.85,1475000.0],["2025-10-16",71.55,71.84,69.751,70.88,1189600.0],["2025-10-17",70.72,72.03,70.131,71.31,1104100.0],["2025-10-20",71.76,72.9,71.46,72.06,1305900.0],["2025-10-21",71.815,74.01,71.25,72.5,2010100.0],["2025-10-22",71.78,72.265,70.985,71.21,2706800.0],["2025-10-23",71.16,71.75,70.28,71.19,1455600.0],["2025-10-24",72.59,73.37,72.035,72.48,2363000.0],["2025-10-27",72.28,73.99,71.43,72.6,1742300.0],["2025-10-28",72.24,72.93,71.63,71.99,2794900.0],["2025-10-29",71.2,72.09,68.64,69.08,2226700.0],["2025-10-30",69.01,69.42,64.664,65.01,4015500.0],["2025-10-31",68.89,69.13,61.77,62.48,5380800.0],["2025-11-03",61.96,62.313,59.21,59.64,5569500.0],["2025-11-04",59.51,62.604,59.51,61.67,5211300.0],["2025-11-05",61.83,62.36,59.74,61.44,3533100.0],["2025-11-06",61.0,61.535,58.6,58.86,2551300.0],["2025-11-07",58.01,59.8,58.01,59.26,1444500.0],["2025-11-10",59.42,60.43,58.315,59.58,2447700.0],["2025-11-11",59.95,61.33,59.34,60.79,1997900.0],["2025-11-12",63.75,64.48,61.62,63.15,3806200.0],["2025-11-13",63.4,64.64,61.0,61.23,2118600.0],["2025-11-14",60.42,61.195,59.692,60.02,1438000.0],["2025-11-17",58.99,59.715,56.558,56.79,2854400.0],["2025-11-18",55.83,58.47,55.11,58.05,3633900.0],["2025-11-19",58.58,58.738,56.73,57.1,2003100.0],["2025-11-20",57.64,58.03,56.565,57.49,2580200.0],["2025-11-21",58.32,62.16,58.16,60.52,2437500.0],["2025-11-24",60.83,61.84,60.22,60.67,2254400.0],["2025-11-25",61.3,64.44,61.171,64.1,2292300.0],["2025-11-26",63.41,65.7,63.33,64.8,2015700.0],["2025-11-28",64.6,65.239,63.48,63.62,1214700.0],["2025-12-01",62.73,66.42,62.727,64.67,2806200.0],["2025-12-02",64.68,65.49,64.378,64.43,2236300.0],["2025-12-03",64.47,67.09,64.36,66.3,1853800.0],["2025-12-04",66.89,67.72,64.78,64.95,2141000.0],["2025-12-05",65.02,65.3,63.22,63.48,2506800.0],["2025-12-08",63.55,63.91,61.62,61.84,2356300.0],["2025-12-09",61.45,63.15,61.26,61.35,2823200.0],["2025-12-10",61.37,63.185,60.715,61.96,2856300.0],["2025-12-11",62.58,65.3,62.28,62.91,2300300.0],["2025-12-12",63.5,64.11,60.73,61.16,2046100.0],["2025-12-15",61.36,62.38,60.52,62.22,3403300.0],["2025-12-16",62.61,62.61,59.68,61.44,3373000.0],["2025-12-17",60.8,61.405,60.11,60.52,3461600.0],["2025-12-18",62.08,63.34,60.72,61.16,2292800.0],["2025-12-19",61.16,62.27,60.38,62.25,3782400.0],["2025-12-22",62.12,63.73,62.07,63.6,2083000.0],["2025-12-23",63.35,63.61,62.17,62.77,1264600.0],["2025-12-24",62.96,63.815,62.56,63.21,765600.0],["2025-12-26",63.01,63.22,61.885,62.66,1414200.0],["2025-12-29",62.53,62.72,61.56,61.96,1875400.0],["2025-12-30",61.62,62.01,60.63,61.35,1652200.0],["2025-12-31",61.17,61.72,60.63,60.89,1365600.0],["2026-01-02",61.29,63.61,61.19,62.97,2116700.0],["2026-01-05",63.0,65.655,62.13,63.86,2912500.0],["2026-01-06",63.05,66.22,62.51,65.79,1915600.0],["2026-01-07",66.31,68.0,63.83,64.71,2236000.0],["2026-01-08",63.56,69.95,63.05,67.37,3178900.0],["2026-01-09",68.97,72.98,68.12,72.74,4980700.0],["2026-01-12",72.0,76.7,71.855,75.2,5567800.0],["2026-01-13",74.92,76.95,74.1,76.65,2065100.0],["2026-01-14",75.56,77.26,74.13,75.37,3486600.0],["2026-01-15",75.88,76.37,74.325,75.52,3497000.0],["2026-01-16",77.46,77.46,74.7,76.07,2139700.0],["2026-01-20",74.19,75.74,72.333,72.41,2678900.0],["2026-01-21",73.04,76.503,72.9,75.05,2126400.0],["2026-01-22",75.81,76.96,74.99,75.89,1656900.0],["2026-01-23",75.51,75.715,73.91,75.24,1418100.0],["2026-01-26",74.93,75.74,70.43,70.99,2819500.0],["2026-01-27",70.29,72.18,69.99,71.84,2510300.0],["2026-01-28",72.0,72.09,69.01,69.32,2260100.0],["2026-01-29",68.96,69.97,66.905,68.26,2414300.0],["2026-01-30",67.82,68.6,65.4,65.96,2569700.0],["2026-02-02",65.52,66.33,63.33,65.64,2610400.0],["2026-02-03",65.25,71.32,65.25,67.02,2458400.0],["2026-02-04",68.27,71.255,67.7,70.1,2301200.0],["2026-02-05",69.68,70.67,66.22,66.65,2146700.0],["2026-02-06",67.45,69.56,67.0,69.38,1963300.0],["2026-02-09",69.42,69.51,67.19,68.1,2792600.0],["2026-02-10",68.9,72.24,67.59,70.69,3029200.0],["2026-02-11",68.05,70.6,67.25,68.95,3139400.0],["2026-02-12",69.6,71.68,68.26,69.32,2419700.0],["2026-02-13",69.87,71.825,69.25,70.2,1803800.0],["2026-02-17",70.33,71.52,66.5,69.25,2098100.0],["2026-02-18",68.42,71.69,67.61,69.95,2376800.0],["2026-02-19",68.79,69.475,66.01,66.12,3947500.0],["2026-02-20",68.58,73.1,66.54,68.99,5692800.0],["2026-02-23",68.76,68.87,65.36,68.34,3049300.0],["2026-02-24",68.61,71.14,68.61,69.61,2354400.0],["2026-02-25",69.31,69.745,66.69,68.51,2484600.0],["2026-02-26",69.42,70.305,68.48,70.14,1327000.0],["2026-02-27",69.19,69.91,67.64,69.09,1405800.0],["2026-03-02",67.1,68.15,65.7,66.74,1342500.0],["2026-03-03",63.84,66.87,63.08,66.38,1555900.0],["2026-03-04",66.58,67.62,63.78,64.13,1869300.0],["2026-03-05",63.05,64.19,62.06,62.65,2083700.0],["2026-03-06",61.53,61.55,58.51,60.11,2706900.0],["2026-03-09",58.57,59.88,55.82,59.81,4298000.0],["2026-03-10",59.07,61.97,58.8,59.73,3036600.0],["2026-03-11",59.58,59.98,57.87,58.09,1781800.0],["2026-03-12",56.95,58.14,55.52,55.72,2133800.0],["2026-03-13",56.49,57.48,56.19,57.0,1560700.0],["2026-03-16",57.75,58.2,57.11,57.69,1819700.0],["2026-03-17",58.67,59.28,56.38,56.4,1706400.0],["2026-03-18",55.45,56.64,54.1,54.18,2962700.0],["2026-03-19",52.47,53.905,51.53,53.26,3526400.0],["2026-03-20",52.56,53.128,49.89,50.1,3939200.0],["2026-03-23",53.0,53.89,52.0,52.37,2637300.0],["2026-03-24",51.0,52.35,50.15,51.42,2258900.0],["2026-03-25",52.52,53.08,50.511,52.77,2433700.0],["2026-03-26",51.98,53.77,51.97,52.61,3801100.0],["2026-03-27",52.28,52.36,49.865,50.27,2716200.0],["2026-03-30",50.23,50.86,49.23,49.35,2128500.0],["2026-03-31",50.64,52.165,49.34,50.8,4429000.0],["2026-04-01",50.71,51.135,49.07,49.22,3476900.0],["2026-04-02",47.57,50.17,46.47,47.47,3398600.0],["2026-04-06",46.51,49.56,46.51,49.38,3390500.0],["2026-04-07",48.85,49.09,46.69,47.65,5299200.0],["2026-04-08",51.87,54.2,50.89,51.13,4218500.0],["2026-04-09",50.51,52.65,49.73,52.56,2484300.0],["2026-04-10",52.83,52.998,51.43,51.68,2284500.0],["2026-04-13",51.36,51.5,49.31,50.2,4248600.0],["2026-04-14",50.55,53.46,50.02,53.26,3035700.0],["2026-04-15",53.55,53.925,52.39,53.19,1912900.0],["2026-04-16",53.33,53.99,52.17,52.68,2324700.0],["2026-04-17",52.93,56.55,52.915,54.07,3345200.0],["2026-04-20",53.79,54.92,52.37,54.59,2050500.0],["2026-04-21",54.46,55.64,52.35,52.84,2156700.0],["2026-04-22",53.84,53.955,51.203,51.69,1578200.0],["2026-04-23",51.21,52.07,50.06,50.95,2682100.0],["2026-04-24",50.02,52.54,49.905,51.08,2107300.0],["2026-04-27",51.36,52.185,49.21,49.81,2218100.0],["2026-04-28",50.09,50.73,48.75,49.41,1912600.0],["2026-04-29",48.51,48.85,46.53,47.67,3339100.0],["2026-04-30",47.95,48.99,47.35,48.4,3464100.0],["2026-05-01",48.31,51.86,46.685,50.57,6977400.0],["2026-05-04",50.28,50.98,48.0,48.22,3366000.0],["2026-05-05",49.15,49.47,47.82,48.3,4458500.0],["2026-05-06",50.19,51.31,49.595,51.02,3478600.0],["2026-05-07",51.5,52.8,49.89,51.52,3911000.0],["2026-05-08",51.28,52.7,50.84,51.73,3044100.0],["2026-05-11",50.82,51.21,48.45,48.76,4157100.0],["2026-05-12",48.97,49.41,47.55,47.65,2880600.0],["2026-05-13",47.25,47.365,44.28,45.61,5178300.0],["2026-05-14",46.39,47.21,45.36,45.77,2809900.0],["2026-05-15",45.31,45.64,43.325,43.49,4533700.0],["2026-05-18",44.55,46.04,43.99,44.98,2996400.0],["2026-05-19",44.55,44.798,43.015,44.22,3372000.0],["2026-05-20",44.15,47.07,42.64,47.04,2888200.0],["2026-05-21",46.19,49.5,45.715,48.42,2944100.0],["2026-05-22",48.16,49.19,47.28,48.21,2195000.0],["2026-05-26",49.06,50.1,47.93,48.3,2222100.0],["2026-05-27",49.3,50.785,49.2,49.69,3103000.0],["2026-05-28",49.08,51.63,48.26,51.42,2781000.0],["2026-05-29",51.84,52.565,50.91,51.4,2622200.0],["2026-06-01",50.63,51.32,49.37,50.62,2088700.0],["2026-06-02",50.33,50.88,49.541,50.56,1357700.0],["2026-06-03",49.84,50.51,49.525,49.56,1942700.0],["2026-06-04",50.79,51.02,48.71,48.9,2170500.0],["2026-06-05",48.34,49.39,46.97,47.41,2087400.0],["2026-06-08",46.88,48.035,45.86,45.93,3756200.0],["2026-06-09",46.43,50.12,45.95,49.74,4010700.0],["2026-06-10",49.62,51.72,48.795,49.34,2794400.0],["2026-06-11",49.55,53.78,49.36,53.77,3367600.0],["2026-06-12",53.66,54.21,52.25,53.34,2521800.0],["2026-06-15",55.25,56.435,53.01,53.13,3227500.0],["2026-06-16",53.39,54.265,52.42,52.47,2503700.0],["2026-06-17",51.94,54.595,50.0,50.08,2484400.0],["2026-06-18",51.58,53.77,51.068,53.03,3262500.0],["2026-06-22",52.03,52.759,50.76,50.78,2224000.0],["2026-06-23",50.62,52.23,50.2,51.46,2057500.0],["2026-06-24",52.6,57.03,52.213,56.94,3375000.0],["2026-06-25",56.98,59.555,56.645,58.32,3157500.0],["2026-06-26",57.9,59.7,57.9,59.61,3987100.0],["2026-06-29",59.31,59.42,57.95,58.54,2919800.0],["2026-06-30",58.38,59.5,57.87,59.36,3279900.0],["2026-07-01",58.99,60.23,58.53,59.06,2369800.0],["2026-07-02",58.2,60.255,57.53,59.04,1989100.0],["2026-07-06",58.38,58.77,55.99,56.84,2836938.185016],["2026-07-07",57.27,57.9,55.86,56.58,2542241.922515],["2026-07-08",55.05,55.05,52.77,53.96,2324433.945744],["2026-07-09",54.23,56.33,53.875,55.58,2085376.255164],["2026-07-10",56.41,57.37,56.13,57.13,1448820.473926],["2026-07-13",57.09,58.07,54.365,54.95,2319966.460036],["2026-07-14",55.77,56.78,54.545,56.17,2392337.005048],["2026-07-15",56.35,57.81,55.99,56.4,1798543.773084],["2026-07-16",56.58,58.74,56.58,58.46,1437665.286088],["2026-07-17",58.89,59.83,56.67,56.79,1729524.182274],["2026-07-20",56.78,56.98,53.78,53.86,2851920.252197],["2026-07-21",52.77,53.48,52.01,53.37,2586014.250651],["2026-07-22",54.12,54.925,53.125,54.2,1671460.47219],["2026-07-23",53.18,53.57,51.92,53.04,1732751.040264],["2026-07-24",53.13,55.16,52.455,53.75,2614604.376525],["2026-07-27",54.83,56,54.08,55.41,2146930.810877],["2026-07-28",56.26,58.2066,56,56.81,3040841.290196],["2026-07-29",56.43,57.33,55.26,55.76,2536152.211346],["2026-07-30",54.93,55.54,54.38,55.3,3395311.212783],["2026-07-31",58.51,58.94,54.83,57.57,6106636.54267],["2026-08-03",59.31,60.27,55.93,57.08,3147453.8383],["2026-08-04",57.29,61.65,57.29,60.7,4271942.692216],["2026-08-05",60.4,63.03,59.99,62.69,2351089.616324],["2026-08-06",62.11,62.415,59.54,59.99,2183280.337544],["2026-08-07",60.76,63.2499,60.305,62.69,2439684.102982],["2026-08-10",61.57,62.09,59.57,59.74,356383.764312],["2026-08-11",59,61.15,58.51,60.5,2100191.657393],["2026-08-12",60.63,61.035,58.15,59.33,2147221.225706],["2026-08-13",59.95,61,58.63,58.9,1478348.451701],["2026-08-14",58.82,59.155,57.94,58.57,1272911.55265]]}