{"t":"GDDY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-03-31",20.0,20.0,20.0,20.0,0.0],["2015-04-01",26.15,26.84,25.49,26.15,23177400.0],["2015-04-02",26.72,27.27,25.83,26.5,5166100.0],["2015-04-06",26.72,26.8,25.35,25.8,2090200.0],["2015-04-07",25.84,25.85,25.16,25.24,939400.0],["2015-04-08",25.35,25.48,25.0,25.15,921500.0],["2015-04-09",25.1,26.47,25.05,26.32,751600.0],["2015-04-10",26.34,26.8,25.0,25.29,966300.0],["2015-04-13",25.24,25.59,25.12,25.37,347100.0],["2015-04-14",25.25,25.9,25.25,25.8,274600.0],["2015-04-15",25.88,26.05,25.03,25.12,355300.0],["2015-04-16",25.04,25.25,24.55,24.78,1111000.0],["2015-04-17",24.55,25.6,24.5,25.16,493400.0],["2015-04-20",25.19,25.49,25.04,25.14,322500.0],["2015-04-21",25.18,25.24,24.64,24.78,533200.0],["2015-04-22",24.76,24.88,24.73,24.77,190000.0],["2015-04-23",24.75,25.08,24.75,25.05,225800.0],["2015-04-24",24.9,25.66,24.9,25.63,370100.0],["2015-04-27",25.75,26.4,25.73,26.16,715600.0],["2015-04-28",26.22,26.22,24.87,25.15,474600.0],["2015-04-29",24.86,25.25,24.79,24.88,251300.0],["2015-04-30",24.9,25.42,24.9,25.07,149300.0],["2015-05-01",25.19,26.05,24.91,25.96,483200.0],["2015-05-04",26.0,26.25,25.681,25.98,207400.0],["2015-05-05",25.96,26.1,25.29,25.42,185100.0],["2015-05-06",25.45,25.55,24.15,24.54,718200.0],["2015-05-07",24.69,25.49,24.525,24.81,363300.0],["2015-05-08",25.28,25.4,24.53,24.88,525500.0],["2015-05-11",26.25,26.29,25.57,25.68,1211100.0],["2015-05-12",26.1,27.73,25.75,26.77,2299800.0],["2015-05-13",26.69,27.5,26.4,26.5,1450000.0],["2015-05-14",26.64,27.1,26.12,26.23,445500.0],["2015-05-15",26.23,26.89,26.05,26.51,423500.0],["2015-05-18",26.5,26.99,26.22,26.23,393900.0],["2015-05-19",26.31,26.5,25.512,25.94,418300.0],["2015-05-20",25.89,26.8,25.89,26.38,315100.0],["2015-05-21",26.62,26.68,25.49,25.6,587300.0],["2015-05-22",25.75,26.65,25.75,26.1,519300.0],["2015-05-26",26.03,26.75,25.56,26.42,332500.0],["2015-05-27",26.5,27.21,26.39,26.98,348900.0],["2015-05-28",26.87,27.2,26.63,26.66,257500.0],["2015-05-29",26.62,27.07,26.335,26.93,276800.0],["2015-06-01",27.13,27.48,26.86,27.09,281200.0],["2015-06-02",27.09,28.15,27.059,27.63,429000.0],["2015-06-03",27.85,29.06,27.805,28.91,493500.0],["2015-06-04",29.0,29.43,28.2,28.92,576200.0],["2015-06-05",28.88,29.116,28.31,28.69,387000.0],["2015-06-08",28.67,29.78,28.63,29.1,708700.0],["2015-06-09",29.18,29.63,28.64,29.5,550900.0],["2015-06-10",29.52,30.25,29.18,30.16,469200.0],["2015-06-11",30.18,30.86,29.65,29.69,488500.0],["2015-06-12",29.94,29.94,28.73,29.28,388500.0],["2015-06-15",29.14,29.85,29.0,29.41,379000.0],["2015-06-16",29.32,30.71,29.19,30.46,635400.0],["2015-06-17",30.59,30.64,30.2,30.54,645500.0],["2015-06-18",30.69,31.75,30.68,31.35,890600.0],["2015-06-19",31.37,33.0,31.189,31.8,2050100.0],["2015-06-22",32.1,32.1,30.79,31.36,502200.0],["2015-06-23",31.34,32.03,31.25,31.82,471100.0],["2015-06-24",31.84,32.06,31.25,31.46,423500.0],["2015-06-25",31.56,31.78,30.67,31.01,432400.0],["2015-06-26",30.96,30.96,29.37,29.54,1697500.0],["2015-06-29",29.28,29.5,27.92,28.18,824000.0],["2015-06-30",28.26,28.92,27.65,28.19,660600.0],["2015-07-01",28.49,28.9,28.17,28.29,1241800.0],["2015-07-02",28.29,28.29,26.89,27.14,1284300.0],["2015-07-06",26.85,27.8,26.39,27.27,1009200.0],["2015-07-07",27.14,27.47,26.72,26.83,1233000.0],["2015-07-08",26.69,26.755,25.73,26.08,1290500.0],["2015-07-09",26.21,26.82,26.18,26.61,636400.0],["2015-07-10",27.07,27.2,26.7,26.98,539900.0],["2015-07-13",27.25,27.51,26.26,26.65,387100.0],["2015-07-14",26.51,27.0,26.44,26.95,355100.0],["2015-07-15",26.81,26.965,26.11,26.43,320000.0],["2015-07-16",26.45,26.88,26.45,26.69,299000.0],["2015-07-17",26.74,26.96,26.05,26.29,617000.0],["2015-07-20",26.24,26.69,25.702,26.6,649100.0],["2015-07-21",26.48,26.89,26.23,26.65,236900.0],["2015-07-22",26.45,27.02,26.45,26.98,337700.0],["2015-07-23",26.91,27.2,26.6,26.91,326000.0],["2015-07-24",27.03,27.13,26.42,26.54,278700.0],["2015-07-27",26.4,26.4,25.73,26.04,300300.0],["2015-07-28",26.2,27.32,26.2,27.12,929600.0],["2015-07-29",27.01,27.5,26.53,27.31,488300.0],["2015-07-30",27.32,27.75,26.73,27.65,262800.0],["2015-07-31",27.75,29.0,27.52,28.44,792600.0],["2015-08-03",28.45,28.68,27.54,28.39,501200.0],["2015-08-04",28.32,28.8,28.19,28.58,451200.0],["2015-08-05",28.71,29.84,28.6,29.47,996200.0],["2015-08-06",28.13,28.78,26.11,26.22,2301400.0],["2015-08-07",26.35,27.1,26.15,26.34,664900.0],["2015-08-10",26.44,26.74,26.1,26.22,366400.0],["2015-08-11",26.0,26.53,25.79,26.0,243400.0],["2015-08-12",26.05,26.63,25.32,26.33,707400.0],["2015-08-13",26.28,26.84,25.98,26.1,522700.0],["2015-08-14",26.13,26.35,25.95,26.21,363500.0],["2015-08-17",26.25,27.47,25.91,27.4,473800.0],["2015-08-18",27.5,27.78,26.85,27.22,352400.0],["2015-08-19",27.08,27.37,26.81,27.0,399000.0],["2015-08-20",26.87,26.998,26.14,26.25,662000.0],["2015-08-21",26.05,26.116,25.01,25.1,976500.0],["2015-08-24",23.86,25.4,21.04,25.4,1057300.0],["2015-08-25",25.5,26.38,25.15,25.18,584600.0],["2015-08-26",25.3,25.88,25.12,25.74,383200.0],["2015-08-27",25.94,26.93,25.67,26.37,469300.0],["2015-08-28",26.35,26.612,25.14,25.91,280700.0],["2015-08-31",25.78,25.79,24.85,25.08,703700.0],["2015-09-01",24.66,25.3,24.54,24.92,631100.0],["2015-09-02",24.93,25.3,23.6,24.64,878600.0],["2015-09-03",24.74,25.31,24.32,24.87,477300.0],["2015-09-04",24.65,24.94,24.04,24.69,535700.0],["2015-09-08",24.84,26.0,24.77,25.77,426000.0],["2015-09-09",25.84,26.39,25.19,25.46,725200.0],["2015-09-10",25.33,25.52,24.32,24.71,789000.0],["2015-09-11",24.67,25.43,24.549,25.21,326200.0],["2015-09-14",25.24,25.49,24.9,25.21,184200.0],["2015-09-15",25.16,25.31,24.4,24.81,239000.0],["2015-09-16",24.91,24.91,23.94,24.25,554800.0],["2015-09-17",24.2,25.39,24.1,25.28,578100.0],["2015-09-18",25.09,25.15,24.48,24.88,465400.0],["2015-09-21",24.92,25.04,24.27,24.62,382800.0],["2015-09-22",24.21,24.57,24.17,24.51,422100.0],["2015-09-23",24.8,25.36,24.52,25.12,346600.0],["2015-09-24",24.95,25.65,24.8,25.61,580500.0],["2015-09-25",25.89,26.64,25.47,25.72,715300.0],["2015-09-28",24.88,25.36,23.4,24.6,1871400.0],["2015-09-29",24.58,24.67,23.39,23.59,700700.0],["2015-09-30",23.91,25.25,23.53,25.21,879200.0],["2015-10-01",25.25,25.4,24.41,25.29,565600.0],["2015-10-02",24.99,25.7,24.67,25.67,553100.0],["2015-10-05",25.99,26.89,25.72,26.04,535400.0],["2015-10-06",25.96,26.53,25.55,25.76,306800.0],["2015-10-07",25.92,26.05,25.56,25.78,961100.0],["2015-10-08",25.78,26.95,25.66,26.27,547200.0],["2015-10-09",26.15,27.33,26.15,27.11,383700.0],["2015-10-12",27.04,27.23,26.62,26.74,292300.0],["2015-10-13",26.68,26.9,26.52,26.64,206900.0],["2015-10-14",26.69,27.608,26.65,26.94,491300.0],["2015-10-15",26.97,27.48,26.59,27.41,367500.0],["2015-10-16",27.41,28.0,27.32,27.71,203600.0],["2015-10-19",27.64,27.79,27.16,27.4,213100.0],["2015-10-20",27.35,27.395,26.81,27.15,283600.0],["2015-10-21",27.31,27.36,26.55,26.86,222400.0],["2015-10-22",27.4,28.04,27.2,27.84,494200.0],["2015-10-23",28.0,28.33,27.83,28.17,236100.0],["2015-10-26",28.22,28.43,27.9,28.24,295300.0],["2015-10-27",28.11,28.34,27.68,27.82,380500.0],["2015-10-28",27.82,27.895,27.4,27.51,669600.0],["2015-10-29",27.38,27.57,27.16,27.22,247900.0],["2015-10-30",27.31,27.66,27.18,27.48,258100.0],["2015-11-02",27.46,27.89,27.2,27.59,342300.0],["2015-11-03",27.44,27.7,27.4,27.47,285900.0],["2015-11-04",27.61,28.24,27.22,27.43,814200.0],["2015-11-05",29.75,32.86,29.1,32.41,3590700.0],["2015-11-06",31.37,32.83,30.06,30.54,1791800.0],["2015-11-09",30.56,31.85,30.34,31.21,558200.0],["2015-11-10",31.05,32.4,31.05,32.21,499600.0],["2015-11-11",32.21,32.5,31.37,32.06,382700.0],["2015-11-12",31.9,33.42,31.9,32.93,625700.0],["2015-11-13",32.83,33.25,31.04,31.32,1038000.0],["2015-11-16",31.51,32.46,31.329,31.82,518300.0],["2015-11-17",31.31,32.26,30.12,31.82,492200.0],["2015-11-18",31.94,32.21,31.73,31.95,308100.0],["2015-11-19",31.96,32.42,31.91,32.29,481400.0],["2015-11-20",32.36,33.02,32.26,32.69,580200.0],["2015-11-23",32.69,32.95,31.86,32.17,467700.0],["2015-11-24",31.91,32.14,30.94,31.23,335600.0],["2015-11-25",31.26,31.35,30.33,30.99,778300.0],["2015-11-27",31.1,32.14,31.03,31.61,286300.0],["2015-11-30",31.69,31.8,30.41,31.07,610300.0],["2015-12-01",31.19,31.75,31.04,31.28,919300.0],["2015-12-02",31.25,31.54,31.04,31.16,356500.0],["2015-12-03",31.25,31.94,30.84,31.56,525600.0],["2015-12-04",31.6,32.79,31.6,32.68,650100.0],["2015-12-07",32.54,34.4,32.5,33.94,1270000.0],["2015-12-08",33.56,35.35,33.48,33.79,1019400.0],["2015-12-09",33.79,34.04,33.27,33.5,362500.0],["2015-12-10",33.55,34.41,33.46,33.9,253700.0],["2015-12-11",33.51,34.0,33.11,33.58,344300.0],["2015-12-14",33.47,33.74,32.24,32.32,331000.0],["2015-12-15",32.69,33.12,31.95,32.63,286200.0],["2015-12-16",32.87,34.41,32.41,34.24,391300.0],["2015-12-17",34.18,34.7,33.65,33.69,352100.0],["2015-12-18",33.86,35.21,33.78,34.13,941700.0],["2015-12-21",34.17,34.32,33.2,33.98,634900.0],["2015-12-22",34.23,34.43,33.84,33.99,198700.0],["2015-12-23",34.0,34.28,33.73,34.01,246900.0],["2015-12-24",34.02,34.22,33.69,33.98,164600.0],["2015-12-28",33.82,33.965,32.91,33.19,257200.0],["2015-12-29",33.32,33.73,32.92,33.3,273400.0],["2015-12-30",33.3,33.51,32.832,32.92,213500.0],["2015-12-31",32.72,33.08,31.53,32.06,562800.0],["2016-01-04",31.71,33.23,31.32,32.81,620900.0],["2016-01-05",32.7,32.805,31.4,31.57,618100.0],["2016-01-06",31.25,32.33,31.01,31.73,440000.0],["2016-01-07",31.1,31.35,30.5,30.5,354000.0],["2016-01-08",30.76,30.95,29.9,29.97,372100.0],["2016-01-11",29.98,31.06,29.14,30.67,627600.0],["2016-01-12",30.78,31.26,29.61,30.25,373600.0],["2016-01-13",30.37,30.52,29.15,29.55,577600.0],["2016-01-14",29.66,29.91,28.61,29.56,412300.0],["2016-01-15",28.72,29.8,28.5,29.17,1177600.0],["2016-01-19",29.43,29.5,28.085,28.34,761700.0],["2016-01-20",28.0,28.52,27.23,28.23,610500.0],["2016-01-21",28.27,28.62,27.885,28.15,778200.0],["2016-01-22",28.59,29.54,28.45,29.17,647600.0],["2016-01-25",29.22,29.73,29.0,29.42,477400.0],["2016-01-26",29.57,29.67,28.74,29.32,339900.0],["2016-01-27",29.41,29.57,28.7,28.83,215500.0],["2016-01-28",28.98,29.56,28.98,29.47,316600.0],["2016-01-29",29.63,30.76,29.505,30.49,880000.0],["2016-02-01",30.44,30.89,30.1,30.67,303200.0],["2016-02-02",30.4,30.81,29.84,30.13,375000.0],["2016-02-03",30.22,30.45,29.08,30.27,361800.0],["2016-02-04",30.23,30.68,28.31,28.49,1032500.0],["2016-02-05",28.44,28.44,25.45,25.86,1447800.0],["2016-02-08",25.59,25.95,25.0,25.94,644300.0],["2016-02-09",25.47,25.78,23.88,24.69,1017400.0],["2016-02-10",24.87,25.71,24.63,24.71,421900.0],["2016-02-11",24.37,24.9,24.02,24.25,863700.0],["2016-02-12",24.44,25.065,23.94,24.86,1040500.0],["2016-02-16",25.32,27.9,25.21,27.09,862600.0],["2016-02-17",27.41,29.44,27.21,29.1,1966300.0],["2016-02-18",28.0,29.5,27.15,28.01,1683600.0],["2016-02-19",27.92,29.43,27.59,29.34,1147700.0],["2016-02-22",29.5,30.67,29.35,30.16,1068100.0],["2016-02-23",30.22,30.65,29.42,29.68,416100.0],["2016-02-24",29.45,29.99,28.84,29.83,275700.0],["2016-02-25",29.85,29.9,28.825,29.52,268100.0],["2016-02-26",29.5,31.67,29.5,31.18,717800.0],["2016-02-29",31.13,32.37,31.01,31.35,521800.0],["2016-03-01",31.71,32.27,30.97,32.23,337000.0],["2016-03-02",32.15,32.29,31.69,32.23,400600.0],["2016-03-03",32.11,32.35,31.76,31.9,265500.0],["2016-03-04",31.82,32.59,31.34,32.03,508600.0],["2016-03-07",31.95,33.03,31.95,32.7,439400.0],["2016-03-08",32.4,32.78,32.05,32.14,317100.0],["2016-03-09",31.98,32.2,31.15,31.28,515300.0],["2016-03-10",31.39,32.11,30.74,31.14,427800.0],["2016-03-11",31.42,32.31,31.23,31.82,424900.0],["2016-03-14",31.86,32.27,31.69,31.76,219500.0],["2016-03-15",31.54,31.66,30.77,31.25,307800.0],["2016-03-16",31.11,31.87,30.75,31.81,185600.0],["2016-03-17",31.66,32.01,31.25,32.01,201200.0],["2016-03-18",32.05,32.31,31.44,31.93,399300.0],["2016-03-21",31.86,32.62,31.46,31.75,412000.0],["2016-03-22",31.65,32.52,31.44,32.2,183400.0],["2016-03-23",32.02,32.15,31.35,31.66,176500.0],["2016-03-24",31.54,31.91,30.97,31.56,341500.0],["2016-03-28",31.69,32.24,31.53,31.89,382500.0],["2016-03-29",31.71,31.91,31.1,31.73,273900.0],["2016-03-30",31.96,32.3,31.5,32.03,288200.0],["2016-03-31",31.98,32.45,31.83,32.33,363000.0],["2016-04-01",31.64,33.19,31.34,32.95,1022400.0],["2016-04-04",32.74,33.06,32.16,32.46,805600.0],["2016-04-05",30.66,30.66,29.17,30.1,2548000.0],["2016-04-06",29.97,31.09,29.94,30.83,1565900.0],["2016-04-07",31.7,32.3,31.28,31.6,14171100.0],["2016-04-08",31.7,32.0,31.09,31.62,2000000.0],["2016-04-11",31.64,31.68,30.49,30.64,833900.0],["2016-04-12",30.66,30.78,29.36,30.16,1337100.0],["2016-04-13",30.44,31.45,30.25,31.42,563100.0],["2016-04-14",31.4,31.79,30.895,31.03,799700.0],["2016-04-15",30.61,30.81,30.26,30.65,1111400.0],["2016-04-18",30.47,31.99,29.8,30.7,1380100.0],["2016-04-19",30.93,31.0,30.14,30.67,622800.0],["2016-04-20",30.65,31.29,30.38,31.0,852500.0],["2016-04-21",31.03,31.22,29.96,30.21,936300.0],["2016-04-22",30.16,30.324,29.893,30.2,367600.0],["2016-04-25",30.06,30.54,30.02,30.28,470900.0],["2016-04-26",30.41,30.66,30.17,30.6,306000.0],["2016-04-27",30.51,30.865,30.11,30.78,387300.0],["2016-04-28",30.78,31.33,30.14,30.19,493200.0],["2016-04-29",30.31,30.74,30.07,30.37,365700.0],["2016-05-02",30.47,31.36,30.12,31.3,411300.0],["2016-05-03",30.95,30.95,29.74,30.04,526900.0],["2016-05-04",29.93,30.7,29.84,30.64,642000.0],["2016-05-05",30.0,30.04,28.11,29.58,2522000.0],["2016-05-06",29.62,30.25,29.34,30.21,630300.0],["2016-05-09",30.07,31.06,29.91,30.21,790100.0],["2016-05-10",30.24,30.93,29.99,30.85,971000.0],["2016-05-11",30.68,31.54,30.44,30.86,826700.0],["2016-05-12",30.89,30.98,29.84,30.18,618500.0],["2016-05-13",30.3,30.835,29.87,30.22,899700.0],["2016-05-16",30.35,31.11,30.0,31.08,551000.0],["2016-05-17",30.94,31.04,29.72,29.8,850700.0],["2016-05-18",29.85,30.7,29.56,30.48,334300.0],["2016-05-19",30.49,30.97,30.29,30.54,529300.0],["2016-05-20",30.59,31.745,30.51,31.53,730900.0],["2016-05-23",31.57,31.645,31.05,31.24,589800.0],["2016-05-24",31.28,31.7,31.28,31.67,288400.0],["2016-05-25",31.69,31.77,31.38,31.7,339200.0],["2016-05-26",31.7,32.105,31.7,32.07,305100.0],["2016-05-27",31.99,32.6,31.55,32.54,297000.0],["2016-05-31",32.45,32.62,32.31,32.53,560600.0],["2016-06-01",32.52,33.35,32.305,33.31,851100.0],["2016-06-02",33.2,33.58,33.136,33.33,541300.0],["2016-06-03",33.21,33.27,32.83,33.24,284400.0],["2016-06-06",33.35,33.5,32.96,32.98,536900.0],["2016-06-07",32.35,32.565,31.67,32.21,1046900.0],["2016-06-08",32.15,32.31,31.42,32.09,518000.0],["2016-06-09",32.02,32.3,31.7,31.95,372300.0],["2016-06-10",31.67,31.86,31.23,31.66,475600.0],["2016-06-13",31.76,33.0,31.67,32.45,1334400.0],["2016-06-14",32.6,33.0,32.32,32.74,799400.0],["2016-06-15",32.65,32.78,32.47,32.63,753000.0],["2016-06-16",32.44,32.65,31.68,32.32,649500.0],["2016-06-17",32.31,32.36,31.55,31.88,2180200.0],["2016-06-20",32.15,32.68,31.96,32.37,666000.0],["2016-06-21",32.45,32.79,32.17,32.43,594700.0],["2016-06-22",32.59,32.95,32.09,32.11,955800.0],["2016-06-23",32.5,32.76,32.19,32.48,708500.0],["2016-06-24",31.37,32.045,30.77,31.16,2541300.0],["2016-06-27",30.8,30.97,29.97,30.48,776000.0],["2016-06-28",30.92,31.42,30.56,30.83,792600.0],["2016-06-29",31.15,31.63,30.86,31.5,696200.0],["2016-06-30",31.66,31.66,31.07,31.19,587500.0],["2016-07-01",31.25,31.77,31.1,31.26,312900.0],["2016-07-05",31.08,31.08,30.29,30.61,669000.0],["2016-07-06",30.3,30.64,29.21,29.83,1721900.0],["2016-07-07",29.58,30.09,29.48,30.02,917100.0],["2016-07-08",29.78,30.893,29.67,30.72,971100.0],["2016-07-11",31.0,31.0,30.38,30.52,636400.0],["2016-07-12",30.55,31.22,30.55,30.79,675700.0],["2016-07-13",31.0,31.0,30.08,30.11,617900.0],["2016-07-14",30.38,30.52,28.95,29.27,1212200.0],["2016-07-15",29.45,29.529,28.99,29.31,687300.0],["2016-07-18",29.13,29.47,29.13,29.36,346100.0],["2016-07-19",29.22,29.45,28.97,28.99,598800.0],["2016-07-20",29.4,29.98,29.065,29.73,1716300.0],["2016-07-21",29.8,29.96,29.38,29.45,481400.0],["2016-07-22",29.55,29.73,29.36,29.5,357700.0],["2016-07-25",29.43,29.53,29.13,29.18,589900.0],["2016-07-26",29.25,29.785,29.25,29.7,664900.0],["2016-07-27",29.76,29.94,29.52,29.71,795000.0],["2016-07-28",29.84,30.18,29.8,30.01,536900.0],["2016-07-29",29.92,30.3,29.845,29.92,495000.0],["2016-08-01",30.0,30.47,29.77,30.34,868700.0],["2016-08-02",30.22,30.23,29.17,29.34,1789500.0],["2016-08-03",29.31,29.51,28.13,28.31,2198300.0],["2016-08-04",30.68,31.97,30.5,31.78,4915700.0],["2016-08-05",32.0,33.84,31.87,33.35,3641500.0],["2016-08-08",33.07,33.49,32.7,33.33,1243600.0],["2016-08-09",33.27,33.56,32.86,33.46,1948700.0],["2016-08-10",33.44,33.5,32.79,33.03,1036000.0],["2016-08-11",33.11,33.39,32.91,32.98,638500.0],["2016-08-12",32.91,32.91,32.55,32.63,474300.0],["2016-08-15",32.58,32.95,32.51,32.77,492900.0],["2016-08-16",32.59,33.03,32.44,32.98,976400.0],["2016-08-17",32.71,32.87,32.02,32.25,580200.0],["2016-08-18",32.12,32.38,31.79,31.91,579200.0],["2016-08-19",31.88,32.19,31.81,32.1,378000.0],["2016-08-22",31.92,32.31,31.59,32.31,592800.0],["2016-08-23",32.5,32.97,32.37,32.9,1179500.0],["2016-08-24",32.92,32.97,32.67,32.78,734900.0],["2016-08-25",32.74,33.05,32.62,32.91,606500.0],["2016-08-26",32.89,33.19,32.72,32.88,555100.0],["2016-08-29",32.88,32.92,32.25,32.3,483600.0],["2016-08-30",32.3,32.53,32.28,32.32,884700.0],["2016-08-31",32.33,32.51,31.97,32.38,443200.0],["2016-09-01",32.38,32.78,32.37,32.6,625600.0],["2016-09-02",32.63,33.25,32.44,32.68,861700.0],["2016-09-06",32.85,33.39,32.72,33.23,883700.0],["2016-09-07",33.0,33.04,32.19,32.4,653000.0],["2016-09-08",32.22,32.64,31.82,32.59,780900.0],["2016-09-09",32.44,32.57,31.682,32.1,829000.0],["2016-09-12",31.92,32.72,31.76,32.68,900000.0],["2016-09-13",32.39,32.61,31.78,32.47,972900.0],["2016-09-14",32.38,32.65,32.125,32.54,592200.0],["2016-09-15",32.47,33.35,32.41,33.15,1015000.0],["2016-09-16",33.14,33.32,32.71,33.31,1460200.0],["2016-09-19",33.39,33.8,33.36,33.55,1158800.0],["2016-09-20",33.42,33.61,33.12,33.43,667000.0],["2016-09-21",33.51,34.57,33.38,34.55,1561300.0],["2016-09-22",34.66,35.53,34.615,35.0,1094400.0],["2016-09-23",34.83,34.97,34.1,34.29,780400.0],["2016-09-26",34.16,34.23,33.43,33.76,668300.0],["2016-09-27",33.99,34.65,33.42,34.29,1020000.0],["2016-09-28",34.31,34.56,33.84,34.34,820400.0],["2016-09-29",34.25,34.41,34.05,34.17,425800.0],["2016-09-30",34.18,34.76,33.89,34.53,817400.0],["2016-10-03",34.72,35.24,34.64,34.75,938300.0],["2016-10-04",34.83,34.925,34.3,34.76,624000.0],["2016-10-05",34.71,35.25,34.28,34.72,886800.0],["2016-10-06",34.54,35.14,34.348,35.1,842700.0],["2016-10-07",34.99,35.7,34.79,35.48,1610800.0],["2016-10-10",35.62,36.03,35.53,35.96,795600.0],["2016-10-11",35.88,35.98,35.36,35.67,1196900.0],["2016-10-12",35.58,35.83,35.4,35.78,601100.0],["2016-10-13",35.44,35.98,35.39,35.88,1090800.0],["2016-10-14",35.8,36.3,35.58,35.64,882700.0],["2016-10-17",35.63,35.97,35.13,35.22,915800.0],["2016-10-18",35.5,35.74,35.415,35.51,481100.0],["2016-10-19",36.0,36.36,35.51,36.22,793300.0],["2016-10-20",36.18,36.18,35.43,35.58,700700.0],["2016-10-21",36.04,36.96,35.99,36.4,1530400.0],["2016-10-24",36.49,36.92,36.36,36.82,551500.0],["2016-10-25",36.84,36.88,36.38,36.66,602300.0],["2016-10-26",36.63,36.7,36.15,36.32,390500.0],["2016-10-27",36.47,36.48,36.12,36.39,740800.0],["2016-10-28",36.43,36.58,36.17,36.33,939500.0],["2016-10-31",36.51,36.56,35.66,35.79,747500.0],["2016-11-01",35.41,35.74,34.881,35.3,1080700.0],["2016-11-02",34.94,35.35,34.74,35.21,1934400.0],["2016-11-03",34.35,34.7,32.98,33.28,3128600.0],["2016-11-04",33.12,33.37,31.63,31.8,1274700.0],["2016-11-07",32.24,32.88,32.12,32.86,708700.0],["2016-11-08",32.74,33.91,32.62,33.7,953600.0],["2016-11-09",33.19,33.65,32.85,33.07,983500.0],["2016-11-10",33.12,33.45,31.94,32.44,893500.0],["2016-11-11",32.43,33.19,32.0,33.14,577600.0],["2016-11-14",33.18,34.07,32.79,32.79,1200200.0],["2016-11-15",33.18,34.025,33.01,33.29,750600.0],["2016-11-16",33.06,33.52,32.97,33.25,664700.0],["2016-11-17",33.22,33.965,33.22,33.92,729800.0],["2016-11-18",34.07,34.49,33.81,34.39,895200.0],["2016-11-21",34.43,35.44,34.28,35.32,1886900.0],["2016-11-22",35.91,36.92,35.77,36.12,1151400.0],["2016-11-23",35.97,36.53,35.79,36.45,496200.0],["2016-11-25",36.49,36.98,36.46,36.82,304500.0],["2016-11-28",36.79,37.21,36.21,36.39,1041800.0],["2016-11-29",36.38,36.38,35.91,36.22,976400.0],["2016-11-30",36.13,36.36,35.13,35.34,1058900.0],["2016-12-01",35.34,35.495,33.43,33.73,1558000.0],["2016-12-02",33.69,33.765,33.06,33.29,875100.0],["2016-12-05",33.58,34.75,33.55,34.74,1195200.0],["2016-12-06",34.93,36.45,34.64,36.37,1037900.0],["2016-12-07",36.12,36.35,35.52,36.04,1136000.0],["2016-12-08",36.04,36.733,35.74,36.61,1004800.0],["2016-12-09",36.82,37.4,36.68,36.72,488800.0],["2016-12-12",36.58,36.68,35.89,35.99,584900.0],["2016-12-13",36.0,36.07,35.41,35.85,630000.0],["2016-12-14",35.93,36.41,35.17,35.22,675000.0],["2016-12-15",35.26,35.655,35.02,35.25,577500.0],["2016-12-16",35.17,35.36,34.87,34.98,1048300.0],["2016-12-19",35.13,35.17,34.79,34.95,421400.0],["2016-12-20",34.91,35.245,34.585,34.81,557600.0],["2016-12-21",34.78,35.1,34.41,35.0,478900.0],["2016-12-22",35.07,35.27,34.4,34.67,749100.0],["2016-12-23",34.6,34.74,34.37,34.47,794500.0],["2016-12-27",34.55,35.18,34.27,35.05,243700.0],["2016-12-28",35.01,35.25,34.57,34.79,441900.0],["2016-12-29",34.92,35.015,34.71,34.89,245200.0],["2016-12-30",34.89,35.15,34.38,34.95,596500.0],["2017-01-03",35.15,35.975,35.14,35.72,1437500.0],["2017-01-04",35.72,36.02,35.25,35.33,909700.0],["2017-01-05",35.36,35.61,34.75,34.83,876500.0],["2017-01-06",35.02,35.53,34.74,35.38,750800.0],["2017-01-09",35.39,35.834,35.11,35.38,335000.0],["2017-01-10",35.18,35.54,35.0,35.21,332500.0],["2017-01-11",35.24,35.31,34.49,35.27,581600.0],["2017-01-12",35.25,35.37,34.4,34.41,837000.0],["2017-01-13",34.57,35.49,34.42,35.18,2094500.0],["2017-01-17",35.17,35.56,34.88,35.2,616600.0],["2017-01-18",35.15,35.25,34.76,34.9,684200.0],["2017-01-19",34.81,35.28,34.795,35.2,592100.0],["2017-01-20",35.26,35.74,35.14,35.2,467400.0],["2017-01-23",35.19,35.61,34.67,34.95,671900.0],["2017-01-24",35.08,35.18,34.7,34.94,607600.0],["2017-01-25",35.35,36.18,35.075,36.16,1148800.0],["2017-01-26",36.0,36.65,35.93,35.96,547900.0],["2017-01-27",36.28,36.67,35.48,36.42,1047100.0],["2017-01-30",36.17,36.34,35.63,36.08,696900.0],["2017-01-31",35.83,36.13,35.45,35.73,867200.0],["2017-02-01",35.77,36.05,35.615,35.89,345500.0],["2017-02-02",35.61,36.09,35.251,35.99,346700.0],["2017-02-03",36.03,36.27,35.91,36.07,271800.0],["2017-02-06",35.94,36.22,35.64,36.19,450900.0],["2017-02-07",36.28,36.42,35.88,36.1,492900.0],["2017-02-08",36.16,36.16,35.54,35.77,702800.0],["2017-02-09",35.85,36.49,35.78,36.05,645500.0],["2017-02-10",36.13,36.425,35.97,36.01,631800.0],["2017-02-13",36.03,36.29,35.72,36.08,559100.0],["2017-02-14",36.07,36.49,35.74,36.34,894700.0],["2017-02-15",36.5,37.54,35.82,37.46,2290600.0],["2017-02-16",34.87,36.97,34.58,35.88,5288100.0],["2017-02-17",35.98,37.03,35.82,36.69,1489500.0],["2017-02-21",36.56,36.82,36.19,36.73,974100.0],["2017-02-22",36.6,37.29,36.39,36.76,982400.0],["2017-02-23",36.85,36.92,36.45,36.54,878700.0],["2017-02-24",36.47,37.0,36.28,36.96,493900.0],["2017-02-27",36.84,37.43,36.69,37.18,605100.0],["2017-02-28",37.14,37.61,36.81,36.85,799300.0],["2017-03-01",37.05,37.22,36.54,36.56,778000.0],["2017-03-02",36.4,36.4,35.96,36.05,903100.0],["2017-03-03",35.91,36.31,35.72,36.29,876700.0],["2017-03-06",35.96,36.76,35.96,36.6,956300.0],["2017-03-07",36.31,36.54,36.19,36.27,728700.0],["2017-03-08",36.35,36.67,36.35,36.61,375400.0],["2017-03-09",36.5,36.74,36.25,36.55,427900.0],["2017-03-10",36.7,36.9,36.41,36.58,302200.0],["2017-03-13",36.6,37.725,36.6,37.7,793600.0],["2017-03-14",37.53,37.79,37.42,37.54,802000.0],["2017-03-15",37.63,37.78,37.0,37.59,1194600.0],["2017-03-16",37.72,38.0,37.46,37.47,491600.0],["2017-03-17",37.57,37.57,37.05,37.18,868400.0],["2017-03-20",37.17,37.29,36.865,37.15,607000.0],["2017-03-21",37.4,37.84,36.33,36.53,1062300.0],["2017-03-22",36.48,36.69,36.212,36.68,444100.0],["2017-03-23",36.62,37.035,36.45,36.65,520600.0],["2017-03-24",36.78,36.865,36.22,36.39,643300.0],["2017-03-27",36.13,36.82,35.74,36.46,563100.0],["2017-03-28",36.44,36.715,36.17,36.3,620000.0],["2017-03-29",36.56,37.15,36.34,37.08,490700.0],["2017-03-30",37.11,37.21,36.86,37.12,492400.0],["2017-03-31",37.13,38.0,36.96,37.9,866900.0],["2017-04-03",37.78,37.97,37.39,37.58,652100.0],["2017-04-04",37.33,37.9,36.87,37.04,578800.0],["2017-04-05",37.19,37.56,36.957,37.08,687600.0],["2017-04-06",37.12,37.41,36.87,37.15,430700.0],["2017-04-07",37.18,37.41,36.79,37.32,539200.0],["2017-04-10",37.28,37.59,36.81,36.94,560700.0],["2017-04-11",36.66,36.84,36.185,36.78,606800.0],["2017-04-12",36.69,36.93,36.28,36.29,383300.0],["2017-04-13",36.29,36.29,36.03,36.09,307100.0],["2017-04-17",36.1,36.89,36.02,36.88,464600.0],["2017-04-18",36.56,37.09,36.56,36.97,354400.0],["2017-04-19",37.06,37.69,37.06,37.62,395100.0],["2017-04-20",37.72,37.8,37.425,37.75,342200.0],["2017-04-21",37.83,37.91,37.59,37.62,321200.0],["2017-04-24",37.95,38.32,37.79,38.25,896600.0],["2017-04-25",38.45,39.0,38.37,38.8,774200.0],["2017-04-26",38.9,39.365,38.54,38.91,765700.0],["2017-04-27",39.1,39.49,38.9,39.04,627000.0],["2017-04-28",39.19,39.42,38.84,38.92,1105000.0],["2017-05-01",39.01,39.69,38.95,39.69,672400.0],["2017-05-02",39.65,39.835,39.02,39.35,1361600.0],["2017-05-03",39.91,40.27,38.04,38.45,2627000.0],["2017-05-04",37.43,39.51,37.25,38.87,3431900.0],["2017-05-05",39.03,39.3,38.06,38.9,14159100.0],["2017-05-08",39.02,39.64,38.975,39.21,2430700.0],["2017-05-09",39.43,39.5,38.81,39.18,1987600.0],["2017-05-10",39.04,39.44,38.68,39.28,1422300.0],["2017-05-11",39.38,39.38,38.59,38.95,834000.0],["2017-05-12",38.99,38.995,38.58,38.76,936400.0],["2017-05-15",38.98,39.28,38.87,39.06,1359400.0],["2017-05-16",39.3,40.39,39.1,40.29,1868300.0],["2017-05-17",39.84,40.07,38.62,38.63,2414700.0],["2017-05-18",38.4,40.18,38.34,39.9,1587300.0],["2017-05-19",40.1,40.6,40.0,40.17,1272700.0],["2017-05-22",40.23,41.17,40.22,40.72,904100.0],["2017-05-23",40.63,40.81,40.32,40.53,664300.0],["2017-05-24",40.45,41.57,40.395,41.45,1268800.0],["2017-05-25",41.52,41.81,41.29,41.42,951200.0],["2017-05-26",41.52,42.18,41.25,42.15,1489600.0],["2017-05-30",41.91,42.055,41.64,41.7,911900.0],["2017-05-31",41.72,42.0,40.55,41.14,1516100.0],["2017-06-01",41.4,41.59,41.03,41.56,894200.0],["2017-06-02",41.59,42.18,41.22,41.96,786200.0],["2017-06-05",42.09,42.59,41.89,42.35,910000.0],["2017-06-06",42.15,42.55,41.86,42.28,855800.0],["2017-06-07",42.57,42.9,42.28,42.79,982400.0],["2017-06-08",42.8,43.98,42.65,43.59,1415100.0],["2017-06-09",43.62,44.22,42.0,42.39,1133900.0],["2017-06-12",42.0,42.17,40.59,41.81,1773700.0],["2017-06-13",42.13,42.38,41.56,42.09,967000.0],["2017-06-14",42.13,42.2,41.32,41.81,875500.0],["2017-06-15",41.07,41.71,40.93,41.53,655300.0],["2017-06-16",41.73,42.11,41.37,42.1,957800.0],["2017-06-19",42.36,42.78,42.03,42.41,742000.0],["2017-06-20",42.25,42.38,41.856,41.94,658800.0],["2017-06-21",42.1,42.84,41.755,42.74,1561300.0],["2017-06-22",42.56,43.33,42.34,43.11,1875900.0],["2017-06-23",43.15,43.62,42.96,43.27,3263800.0],["2017-06-26",43.39,43.5,42.5,42.57,637000.0],["2017-06-27",42.46,42.58,41.421,41.51,582500.0],["2017-06-28",41.76,43.03,41.51,42.96,1405100.0],["2017-06-29",42.9,42.9,41.89,42.38,461500.0],["2017-06-30",42.37,42.52,42.05,42.42,624600.0],["2017-07-03",42.6,42.75,41.26,41.84,770000.0],["2017-07-05",41.88,42.425,41.6,42.28,1237300.0],["2017-07-06",41.89,42.16,41.73,41.84,603700.0],["2017-07-07",41.95,42.55,41.79,42.08,949800.0],["2017-07-10",42.09,42.55,41.92,42.18,832200.0],["2017-07-11",42.2,42.49,41.88,42.43,775700.0],["2017-07-12",42.5,42.96,42.18,42.8,1075900.0],["2017-07-13",43.04,43.07,42.07,42.35,1303700.0],["2017-07-14",42.49,42.71,41.983,42.22,1081700.0],["2017-07-17",42.32,42.91,42.28,42.81,1105800.0],["2017-07-18",42.85,43.97,42.55,43.7,1398200.0],["2017-07-19",44.06,44.06,43.37,44.0,925300.0],["2017-07-20",43.87,43.87,43.01,43.18,792100.0],["2017-07-21",43.06,43.22,42.88,43.05,406500.0],["2017-07-24",43.16,43.67,43.115,43.6,985300.0],["2017-07-25",43.64,43.64,43.11,43.55,578100.0],["2017-07-26",43.68,43.81,43.28,43.79,726800.0],["2017-07-27",44.0,44.0,42.525,43.36,602600.0],["2017-07-28",43.14,43.51,42.85,43.23,433200.0],["2017-07-31",43.43,43.445,42.54,42.98,765200.0],["2017-08-01",43.4,43.44,42.45,43.11,694400.0],["2017-08-02",43.33,43.565,42.29,42.8,515000.0],["2017-08-03",42.85,43.04,42.5,42.94,368200.0],["2017-08-04",43.01,43.16,42.44,42.57,478600.0],["2017-08-07",42.7,42.94,42.61,42.68,807500.0],["2017-08-08",42.68,42.77,42.06,42.45,1701600.0],["2017-08-09",43.06,45.26,42.75,44.0,3145100.0],["2017-08-10",43.61,43.78,41.0,41.29,3800400.0],["2017-08-11",40.81,41.8,40.78,41.56,1298800.0],["2017-08-14",41.96,42.48,41.96,42.34,943600.0],["2017-08-15",42.28,42.32,41.66,41.69,1385800.0],["2017-08-16",42.17,42.46,41.85,42.26,1367900.0],["2017-08-17",42.18,42.38,41.17,41.19,1183000.0],["2017-08-18",41.15,42.0,41.01,41.81,767200.0],["2017-08-21",41.7,42.08,41.26,41.45,656800.0],["2017-08-22",41.59,41.96,41.36,41.87,612600.0],["2017-08-23",41.45,42.83,41.4,42.35,2141600.0],["2017-08-24",42.42,42.8,41.97,42.54,606600.0],["2017-08-25",42.7,42.96,42.37,42.48,695600.0],["2017-08-28",42.57,42.81,42.39,42.72,427900.0],["2017-08-29",42.28,42.98,42.19,42.76,470900.0],["2017-08-30",42.82,43.98,42.79,43.88,734700.0],["2017-08-31",43.94,44.863,43.89,44.82,871900.0],["2017-09-01",44.85,45.13,44.61,44.95,865500.0],["2017-09-05",44.69,45.33,44.36,45.18,1130400.0],["2017-09-06",43.81,44.0,43.32,43.7,11980600.0],["2017-09-07",43.7,44.29,43.42,44.03,3217600.0],["2017-09-08",43.95,44.2,43.37,43.52,2119100.0],["2017-09-11",44.11,44.22,43.61,43.98,2550400.0],["2017-09-12",43.94,43.97,43.495,43.8,1340800.0],["2017-09-13",43.75,44.12,43.57,43.94,2320500.0],["2017-09-14",43.8,44.2,43.6,43.8,2765200.0],["2017-09-15",43.73,43.94,43.59,43.81,2269300.0],["2017-09-18",43.91,44.61,43.82,44.41,2176200.0],["2017-09-19",44.6,45.02,44.51,44.87,1334400.0],["2017-09-20",44.82,44.97,44.41,44.73,1199000.0],["2017-09-21",44.78,44.87,44.47,44.72,961800.0],["2017-09-22",44.58,45.37,44.58,45.3,4400600.0],["2017-09-25",45.0,45.19,42.95,43.15,2292600.0],["2017-09-26",43.31,43.57,42.54,42.55,1611400.0],["2017-09-27",42.98,43.39,42.64,42.93,1626900.0],["2017-09-28",42.84,43.32,42.8,43.29,804500.0],["2017-09-29",43.33,43.75,43.157,43.51,770300.0],["2017-10-02",43.54,43.975,43.25,43.44,1259200.0],["2017-10-03",43.46,43.87,43.43,43.63,783200.0],["2017-10-04",43.64,43.64,43.12,43.41,885900.0],["2017-10-05",43.6,43.69,43.28,43.61,1732300.0],["2017-10-06",43.64,44.33,43.51,44.22,816900.0],["2017-10-09",44.29,44.4,43.91,44.1,590800.0],["2017-10-10",44.32,44.33,43.4,43.78,1017500.0],["2017-10-11",43.8,43.99,43.46,43.92,944900.0],["2017-10-12",43.84,44.42,43.66,44.13,808200.0],["2017-10-13",44.27,44.41,44.09,44.23,1473200.0],["2017-10-16",44.4,44.45,43.68,43.87,840000.0],["2017-10-17",43.89,43.94,43.4,43.85,660200.0],["2017-10-18",43.88,44.44,43.78,44.41,1176400.0],["2017-10-19",43.96,44.22,43.66,44.2,890600.0],["2017-10-20",44.42,45.01,44.42,45.0,741600.0],["2017-10-23",45.14,45.35,44.73,44.98,1724500.0],["2017-10-24",45.16,45.42,45.0,45.4,906400.0],["2017-10-25",45.6,46.09,44.98,45.44,1912800.0],["2017-10-26",45.57,45.77,45.14,45.75,1282000.0],["2017-10-27",45.85,46.55,45.75,46.54,1718200.0],["2017-10-30",46.49,46.49,45.74,46.32,1528000.0],["2017-10-31",46.44,46.8,46.03,46.7,1328600.0],["2017-11-01",46.95,46.95,46.49,46.83,1983100.0],["2017-11-02",46.83,46.89,46.23,46.72,1659600.0],["2017-11-03",46.68,46.87,46.18,46.86,1626000.0],["2017-11-06",46.85,47.37,46.42,47.22,2046500.0],["2017-11-07",46.92,49.36,46.5,48.61,3513800.0],["2017-11-08",48.57,48.65,46.97,48.02,1869100.0],["2017-11-09",47.91,48.12,47.41,47.98,1155700.0],["2017-11-10",48.04,48.39,47.69,48.15,1617100.0],["2017-11-13",48.11,48.575,47.98,48.57,1846100.0],["2017-11-14",48.48,48.89,48.16,48.65,1454100.0],["2017-11-15",48.47,48.98,48.081,48.91,1193300.0],["2017-11-16",48.94,49.38,48.61,49.33,1207100.0],["2017-11-17",49.14,49.78,49.14,49.55,1048100.0],["2017-11-20",49.51,50.38,49.51,50.18,1028300.0],["2017-11-21",50.3,50.8,50.21,50.49,1265500.0],["2017-11-22",50.55,50.65,50.23,50.43,1049000.0],["2017-11-24",50.49,51.29,50.49,51.06,490600.0],["2017-11-27",51.06,51.19,50.7,50.89,1033700.0],["2017-11-28",51.06,51.18,50.34,50.45,1257800.0],["2017-11-29",50.22,50.38,48.18,48.78,1288700.0],["2017-11-30",48.92,49.35,48.62,48.65,1090800.0],["2017-12-01",48.44,48.573,47.16,48.0,2039200.0],["2017-12-04",48.47,48.47,46.58,47.32,2126200.0],["2017-12-05",47.47,48.19,46.08,46.09,5523700.0],["2017-12-06",46.05,47.14,45.87,46.78,2893800.0],["2017-12-07",46.68,48.53,46.68,48.15,2569400.0],["2017-12-08",48.48,48.91,48.18,48.88,2404100.0],["2017-12-11",48.9,49.48,48.885,48.95,1362400.0],["2017-12-12",48.06,48.5,47.61,48.21,1232300.0],["2017-12-13",48.34,48.65,48.09,48.42,1148300.0],["2017-12-14",48.38,48.97,48.21,48.21,1002600.0],["2017-12-15",48.58,49.04,48.075,48.97,2301900.0],["2017-12-18",49.12,50.545,49.09,50.36,1833900.0],["2017-12-19",50.24,50.86,49.95,50.81,2134700.0],["2017-12-20",50.97,51.35,50.19,50.4,1602700.0],["2017-12-21",50.3,50.61,49.66,49.73,1078800.0],["2017-12-22",49.51,49.88,49.19,49.87,1764100.0],["2017-12-26",49.67,50.16,49.2,50.0,739600.0],["2017-12-27",49.71,50.41,49.53,50.02,529000.0],["2017-12-28",50.13,50.58,50.11,50.48,782000.0],["2017-12-29",50.56,50.59,50.25,50.28,578800.0],["2018-01-02",50.38,50.42,48.28,49.07,2397300.0],["2018-01-03",49.26,50.38,49.059,50.01,1225400.0],["2018-01-04",50.36,50.7,50.14,50.55,1229300.0],["2018-01-05",50.61,51.31,50.61,51.05,763600.0],["2018-01-08",50.89,51.13,50.66,51.08,1267800.0],["2018-01-09",51.0,51.22,50.42,51.2,657700.0],["2018-01-10",50.82,51.04,50.35,50.92,945800.0],["2018-01-11",51.15,51.49,50.975,51.3,572800.0],["2018-01-12",51.3,51.7,50.99,51.43,637900.0],["2018-01-16",51.5,52.11,49.93,50.13,1022000.0],["2018-01-17",50.58,51.3,50.22,51.13,729900.0],["2018-01-18",51.04,51.56,51.0,51.23,844200.0],["2018-01-19",51.39,51.79,51.07,51.67,664200.0],["2018-01-22",51.78,52.35,51.7,52.32,687900.0],["2018-01-23",52.33,53.14,52.33,53.1,954600.0],["2018-01-24",53.94,54.27,53.5,53.74,1717500.0],["2018-01-25",54.15,54.83,54.01,54.55,1000200.0],["2018-01-26",54.81,55.47,54.65,55.27,703100.0],["2018-01-29",55.05,55.59,54.8,54.89,651000.0],["2018-01-30",54.26,54.86,53.89,54.61,675700.0],["2018-01-31",54.77,55.35,54.71,55.23,906300.0],["2018-02-01",55.02,56.2,55.0,56.01,1206000.0],["2018-02-02",55.61,55.96,55.21,55.26,1524100.0],["2018-02-05",54.55,55.81,52.5,52.51,1406300.0],["2018-02-06",51.51,53.52,51.35,53.45,1733700.0],["2018-02-07",53.4,54.41,53.36,53.77,1689300.0],["2018-02-08",53.83,54.03,51.33,51.36,1674700.0],["2018-02-09",51.91,52.74,50.29,52.05,783500.0],["2018-02-12",52.49,52.92,51.2,52.59,1055900.0],["2018-02-13",52.41,53.24,52.151,53.22,664500.0],["2018-02-14",53.01,54.93,53.01,54.77,1144700.0],["2018-02-15",55.08,55.79,54.38,55.77,688400.0],["2018-02-16",55.48,56.13,54.92,55.78,782400.0],["2018-02-20",55.48,56.86,55.48,56.24,1327800.0],["2018-02-21",56.44,56.7,55.7,55.7,1305000.0],["2018-02-22",56.08,56.26,54.8,55.43,1386200.0],["2018-02-23",58.5,61.77,58.12,61.48,4102000.0],["2018-02-26",61.76,61.85,60.71,60.88,2053700.0],["2018-02-27",61.0,61.54,60.36,60.36,1360500.0],["2018-02-28",60.16,60.99,59.74,59.81,1785900.0],["2018-03-01",59.25,60.61,58.8,59.36,6998300.0],["2018-03-02",59.0,60.86,58.06,60.69,2264100.0],["2018-03-05",60.35,61.41,59.83,61.03,1855100.0],["2018-03-06",61.3,61.75,60.28,60.91,1946400.0],["2018-03-07",60.51,62.87,60.22,62.66,1956600.0],["2018-03-08",62.57,63.27,62.53,63.27,1182400.0],["2018-03-09",63.66,64.3,63.15,63.98,1333000.0],["2018-03-12",64.04,64.49,63.66,63.66,1124200.0],["2018-03-13",63.76,63.76,62.22,62.57,1176100.0],["2018-03-14",62.98,64.16,62.53,63.34,963600.0],["2018-03-15",63.39,63.64,62.76,63.21,725700.0],["2018-03-16",63.21,63.38,62.36,62.42,1716700.0],["2018-03-19",61.88,62.6,61.225,61.92,1171000.0],["2018-03-20",62.05,62.67,61.62,62.49,942200.0],["2018-03-21",62.39,62.96,61.87,62.29,881300.0],["2018-03-22",61.75,62.19,61.01,61.11,696800.0],["2018-03-23",61.57,62.22,60.58,61.01,2150300.0],["2018-03-26",61.92,62.67,61.17,62.54,1388200.0],["2018-03-27",62.95,63.22,59.72,60.02,1573700.0],["2018-03-28",59.81,60.02,58.12,58.93,1440900.0],["2018-03-29",59.81,61.69,59.36,61.42,2774500.0],["2018-04-02",61.55,61.75,58.94,59.12,2893700.0],["2018-04-03",59.46,59.6,58.34,59.25,1488200.0],["2018-04-04",58.03,60.67,57.49,60.57,2039600.0],["2018-04-05",61.0,61.64,60.33,60.93,1239600.0],["2018-04-06",60.44,61.26,59.45,59.86,1136800.0],["2018-04-09",60.47,62.26,60.47,60.63,1366400.0],["2018-04-10",61.31,61.62,59.85,61.19,2045800.0],["2018-04-11",60.92,62.0,60.92,61.3,856300.0],["2018-04-12",61.51,62.16,61.2,61.84,1436800.0],["2018-04-13",62.41,62.5,61.37,61.57,1111500.0],["2018-04-16",61.74,62.39,61.57,62.13,694300.0],["2018-04-17",62.48,64.39,62.45,64.24,1398500.0],["2018-04-18",64.39,65.0,63.63,64.82,1004200.0],["2018-04-19",64.77,65.095,64.285,64.87,946300.0],["2018-04-20",64.71,65.34,63.64,63.77,1400000.0],["2018-04-23",64.15,64.97,63.54,63.68,931200.0],["2018-04-24",63.89,64.12,61.78,62.55,996400.0],["2018-04-25",62.85,63.42,61.55,63.35,1504300.0],["2018-04-26",63.63,65.03,63.37,64.75,883400.0],["2018-04-27",65.17,65.37,63.68,64.34,1103900.0],["2018-04-30",64.27,65.18,63.905,64.56,1069000.0],["2018-05-01",64.31,64.96,63.56,64.03,1626400.0],["2018-05-02",63.97,65.46,63.79,64.55,1463300.0],["2018-05-03",64.31,65.12,63.47,65.05,1379100.0],["2018-05-04",64.68,66.057,64.45,65.78,2105600.0],["2018-05-07",66.33,66.8,66.05,66.23,2206700.0],["2018-05-08",66.14,66.7,65.71,65.96,1964600.0],["2018-05-09",68.34,69.71,67.57,68.99,2983600.0],["2018-05-10",68.6,69.74,67.61,68.85,2097400.0],["2018-05-11",68.83,69.43,68.45,69.43,1413900.0],["2018-05-14",69.45,69.83,68.14,68.68,1147400.0],["2018-05-15",68.27,69.33,67.73,69.15,1923300.0],["2018-05-16",69.3,69.82,68.94,69.81,1892200.0],["2018-05-17",69.43,70.75,69.43,70.65,1314200.0],["2018-05-18",70.72,71.81,70.6,71.34,1720100.0],["2018-05-21",70.44,71.2,70.08,70.79,3947500.0],["2018-05-22",71.0,71.34,70.46,70.65,1676100.0],["2018-05-23",70.25,71.01,70.05,70.89,2833000.0],["2018-05-24",71.22,71.68,70.73,70.76,2411800.0],["2018-05-25",70.8,71.45,70.54,71.01,2219700.0],["2018-05-29",70.77,71.34,70.38,71.09,1930900.0],["2018-05-30",71.28,72.54,71.16,72.13,1889100.0],["2018-05-31",72.56,72.87,71.47,71.59,8377400.0],["2018-06-01",72.32,73.64,72.18,73.61,6105200.0],["2018-06-04",73.61,73.91,72.4,73.83,1602400.0],["2018-06-05",73.9,74.71,73.518,73.86,1674700.0],["2018-06-06",73.7,74.34,73.45,74.13,1503000.0],["2018-06-07",74.13,74.37,71.75,72.48,1485200.0],["2018-06-08",72.16,72.833,71.53,72.64,1099100.0],["2018-06-11",72.8,72.89,71.35,72.14,1297000.0],["2018-06-12",72.01,73.15,71.9,73.13,1126400.0],["2018-06-13",73.25,74.0,72.82,72.97,1580300.0],["2018-06-14",72.95,74.13,72.95,73.55,2021100.0],["2018-06-15",73.19,73.65,72.6,73.35,3065100.0],["2018-06-18",73.04,74.97,72.51,74.74,2534900.0],["2018-06-19",73.83,74.83,72.2,73.8,2260800.0],["2018-06-20",74.29,75.08,74.27,74.69,1814100.0],["2018-06-21",74.93,75.18,73.41,73.58,911500.0],["2018-06-22",74.0,74.015,72.42,73.29,3251700.0],["2018-06-25",72.32,72.65,70.18,70.57,1559100.0],["2018-06-26",70.7,71.64,70.32,70.74,1398800.0],["2018-06-27",71.06,71.315,68.74,68.79,2225900.0],["2018-06-28",68.66,70.29,68.28,69.76,1485500.0],["2018-06-29",70.26,70.88,69.96,70.6,1439500.0],["2018-07-02",69.81,72.52,69.28,72.46,1734400.0],["2018-07-03",72.66,72.86,71.63,71.71,877000.0],["2018-07-05",72.0,72.85,71.67,72.82,1784600.0],["2018-07-06",72.66,73.85,71.49,73.78,1036200.0],["2018-07-09",74.41,75.5,73.7,74.72,1384200.0],["2018-07-10",74.81,74.99,74.23,74.79,1605800.0],["2018-07-11",73.84,75.81,73.08,75.19,1060700.0],["2018-07-12",75.89,77.02,75.74,76.91,1026600.0],["2018-07-13",76.96,77.13,76.18,76.78,770100.0],["2018-07-16",76.99,77.81,76.82,77.16,1153400.0],["2018-07-17",76.54,78.38,75.89,78.2,1028200.0],["2018-07-18",78.19,79.0,77.68,78.46,669900.0],["2018-07-19",78.17,78.9,78.04,78.22,1457300.0],["2018-07-20",78.4,79.35,78.39,78.45,1154200.0],["2018-07-23",78.56,79.6,77.701,79.54,1147100.0],["2018-07-24",80.0,80.42,77.99,78.44,2448700.0],["2018-07-25",78.43,79.93,78.24,79.62,2059800.0],["2018-07-26",78.9,79.0,77.62,78.89,1400500.0],["2018-07-27",79.17,79.38,76.47,76.81,1158800.0],["2018-07-30",76.81,77.15,73.21,73.35,1567000.0],["2018-07-31",73.43,74.01,71.75,73.62,1657000.0],["2018-08-01",73.73,75.23,73.45,75.0,1495600.0],["2018-08-02",74.01,76.72,74.0,76.55,1974500.0],["2018-08-03",76.56,77.99,74.88,75.94,2261500.0],["2018-08-06",75.93,76.95,74.93,76.12,2502900.0],["2018-08-07",76.71,77.14,76.03,76.78,1405300.0],["2018-08-08",76.97,77.5,76.19,76.26,1748300.0],["2018-08-09",76.04,77.3,75.89,76.65,1848400.0],["2018-08-10",76.62,76.97,75.92,76.04,1728700.0],["2018-08-13",75.9,76.425,75.13,75.28,1253800.0],["2018-08-14",75.04,76.13,73.75,75.86,1621200.0],["2018-08-15",75.13,75.82,73.5,73.68,6263600.0],["2018-08-16",74.51,75.01,73.88,73.95,1827200.0],["2018-08-17",73.86,74.28,73.255,73.75,1929600.0],["2018-08-20",74.08,74.095,72.58,73.08,4226900.0],["2018-08-21",73.73,74.95,73.42,73.98,2205600.0],["2018-08-22",73.82,75.29,73.77,75.2,1957100.0],["2018-08-23",75.25,76.83,75.07,76.55,2781300.0],["2018-08-24",76.81,78.95,76.64,78.92,2587300.0],["2018-08-27",79.93,80.81,79.54,80.14,2574600.0],["2018-08-28",80.57,81.385,80.27,81.35,1585200.0],["2018-08-29",81.28,81.95,80.32,80.74,1398200.0],["2018-08-30",80.76,81.3,79.93,80.27,1096900.0],["2018-08-31",80.24,81.51,80.12,81.46,2133100.0],["2018-09-04",80.88,82.05,80.73,81.75,1804600.0],["2018-09-05",81.63,81.75,78.27,79.34,2056100.0],["2018-09-06",79.41,79.76,78.4,79.45,1014800.0],["2018-09-07",79.14,81.14,78.75,80.35,882600.0],["2018-09-10",80.41,81.82,80.21,81.61,1199100.0],["2018-09-11",81.5,83.1,81.22,82.9,1485900.0],["2018-09-12",82.85,83.13,81.33,82.95,1153000.0],["2018-09-13",83.7,84.45,82.79,84.0,1759500.0],["2018-09-14",83.55,84.67,83.27,83.78,1166300.0],["2018-09-17",83.2,83.59,81.33,81.4,1438800.0],["2018-09-18",81.37,83.11,81.35,82.29,1788900.0],["2018-09-19",82.64,82.97,81.31,81.85,2571600.0],["2018-09-20",82.26,82.41,80.85,81.58,1792100.0],["2018-09-21",81.92,82.21,80.365,80.4,3680400.0],["2018-09-24",79.98,80.9,79.05,80.59,2059400.0],["2018-09-25",80.76,82.23,80.18,81.96,1843900.0],["2018-09-26",82.39,83.53,81.87,82.59,1671000.0],["2018-09-27",82.76,83.49,82.16,83.2,1267300.0],["2018-09-28",83.21,84.13,83.0,83.39,1459100.0],["2018-10-01",84.46,84.97,82.58,83.07,1169200.0],["2018-10-02",82.64,82.83,81.215,81.67,2314700.0],["2018-10-03",81.75,82.76,81.308,82.09,1101800.0],["2018-10-04",81.94,82.16,78.84,79.47,994000.0],["2018-10-05",79.5,80.35,77.16,78.6,1802300.0],["2018-10-08",77.91,78.49,75.07,75.97,1284900.0],["2018-10-09",75.55,77.07,74.71,75.68,1278300.0],["2018-10-10",74.96,75.4,70.74,70.79,2339700.0],["2018-10-11",72.24,74.03,71.28,72.0,2465700.0],["2018-10-12",74.56,75.66,73.91,75.44,2327500.0],["2018-10-15",75.24,75.5,73.32,74.85,1202900.0],["2018-10-16",75.5,79.19,75.43,79.15,2113400.0],["2018-10-17",79.0,79.2,77.53,78.48,1081400.0],["2018-10-18",78.28,78.74,75.66,76.31,1564200.0],["2018-10-19",76.94,77.39,74.53,74.8,804100.0],["2018-10-22",75.01,76.5,73.6,75.92,2673000.0],["2018-10-23",74.21,75.01,72.75,74.25,1713700.0],["2018-10-24",74.16,74.75,69.75,69.89,1269100.0],["2018-10-25",70.72,73.29,70.7,72.8,1104000.0],["2018-10-26",70.68,73.63,70.45,72.08,1730500.0],["2018-10-29",73.04,73.5,66.45,67.75,2619800.0],["2018-10-30",67.23,70.56,66.69,70.39,1766200.0],["2018-10-31",71.3,74.055,71.3,73.17,1220500.0],["2018-11-01",73.5,74.44,71.76,74.4,923400.0],["2018-11-02",74.54,75.85,73.12,73.62,909900.0],["2018-11-05",73.47,73.8,72.04,73.0,2142700.0],["2018-11-06",73.36,74.48,71.55,72.5,1602200.0],["2018-11-07",70.45,71.0,65.81,66.48,5047400.0],["2018-11-08",65.87,67.81,65.6,66.87,2884300.0],["2018-11-09",66.29,66.35,63.73,64.46,2033100.0],["2018-11-12",64.0,64.59,61.53,63.15,2135800.0],["2018-11-13",63.11,64.43,62.14,63.56,2043100.0],["2018-11-14",63.77,64.24,61.5,62.09,3212600.0],["2018-11-15",62.36,64.67,61.346,64.56,1995000.0],["2018-11-16",63.52,64.98,62.58,63.53,1440500.0],["2018-11-19",62.97,63.27,59.13,59.25,2137100.0],["2018-11-20",57.57,61.26,56.665,60.1,3270600.0],["2018-11-21",61.2,61.87,60.39,60.53,1428800.0],["2018-11-23",59.72,61.49,59.71,60.34,399300.0],["2018-11-26",61.16,63.23,60.14,62.96,1727900.0],["2018-11-27",62.32,62.73,61.29,61.7,1292100.0],["2018-11-28",62.62,66.88,62.61,66.1,2386100.0],["2018-11-29",65.62,66.37,64.81,65.86,1523800.0],["2018-11-30",65.73,65.97,64.93,65.26,2019500.0],["2018-12-03",66.23,68.31,66.0,66.89,2138500.0],["2018-12-04",66.24,66.71,63.91,64.79,2220500.0],["2018-12-06",63.07,66.11,62.77,65.88,1694200.0],["2018-12-07",65.76,66.23,63.24,63.72,2071700.0],["2018-12-10",63.5,65.54,63.455,64.72,864400.0],["2018-12-11",65.84,66.19,63.35,63.47,1071800.0],["2018-12-12",64.84,66.2,64.08,65.22,1151000.0],["2018-12-13",65.51,65.84,63.41,63.62,1249400.0],["2018-12-14",62.74,63.62,61.71,62.6,1097500.0],["2018-12-17",62.27,62.66,60.32,61.09,1723100.0],["2018-12-18",61.64,62.35,61.37,61.99,1909600.0],["2018-12-19",62.22,64.63,61.46,62.15,1342300.0],["2018-12-20",62.15,62.88,60.094,61.92,1711000.0],["2018-12-21",62.04,62.12,59.095,59.98,1618500.0],["2018-12-24",59.02,60.72,58.19,59.69,781700.0],["2018-12-26",60.14,64.0,59.67,63.79,1808200.0],["2018-12-27",62.67,63.635,61.03,63.53,1198100.0],["2018-12-28",64.12,64.735,62.71,63.93,889000.0],["2018-12-31",64.57,65.69,64.23,65.62,1044200.0],["2019-01-02",64.47,64.47,62.365,62.82,2105300.0],["2019-01-03",62.11,62.8,59.82,60.23,1510300.0],["2019-01-04",61.3,63.125,60.71,62.6,1765900.0],["2019-01-07",62.96,65.48,62.62,63.65,2739600.0],["2019-01-08",64.1,64.41,61.65,63.09,1492500.0],["2019-01-09",63.44,64.0,62.94,63.5,1252100.0],["2019-01-10",62.71,64.1,62.083,63.92,542000.0],["2019-01-11",63.56,63.9,62.6,63.06,771900.0],["2019-01-14",62.27,62.7,61.71,62.24,680700.0],["2019-01-15",62.81,63.89,62.44,62.87,824600.0],["2019-01-16",63.43,63.675,62.51,63.42,769700.0],["2019-01-17",63.26,64.84,62.9,64.41,745400.0],["2019-01-18",64.91,65.455,63.97,65.31,663200.0],["2019-01-22",64.89,64.89,63.03,63.47,1695300.0],["2019-01-23",63.16,64.37,62.95,64.07,1386900.0],["2019-01-24",64.44,65.39,63.86,64.94,1324900.0],["2019-01-25",65.57,66.57,65.12,66.4,919300.0],["2019-01-28",65.77,66.15,65.3,65.87,1159000.0],["2019-01-29",65.87,66.07,64.95,65.29,905200.0],["2019-01-30",65.89,67.63,65.53,67.06,1161500.0],["2019-01-31",67.2,69.45,67.01,68.63,1921800.0],["2019-02-01",68.41,68.79,67.25,68.3,1604200.0],["2019-02-04",68.58,70.21,68.3,69.79,1531600.0],["2019-02-05",69.8,70.01,69.24,69.63,1207900.0],["2019-02-06",69.97,70.39,69.21,69.79,1020700.0],["2019-02-07",68.93,70.03,68.81,69.52,1011400.0],["2019-02-08",69.11,69.95,68.93,69.5,1011300.0],["2019-02-11",70.0,70.57,69.38,69.72,929400.0],["2019-02-12",70.1,71.23,69.58,70.8,1650000.0],["2019-02-13",70.98,71.86,70.78,71.5,893600.0],["2019-02-14",70.95,71.7,70.81,71.25,920000.0],["2019-02-15",72.0,73.34,71.625,72.86,2027100.0],["2019-02-19",72.63,73.44,72.54,72.68,1730800.0],["2019-02-20",72.66,73.09,71.29,72.39,2626600.0],["2019-02-21",76.95,77.4,74.76,75.85,3564100.0],["2019-02-22",75.56,76.16,74.29,76.0,2122700.0],["2019-02-25",76.4,77.31,74.99,75.35,1845500.0],["2019-02-26",75.1,75.5,74.75,75.1,7160000.0],["2019-02-27",74.8,76.47,74.57,76.15,3154100.0],["2019-02-28",76.11,76.11,74.54,74.65,2468500.0],["2019-03-01",75.05,75.22,74.61,74.95,1316600.0],["2019-03-04",75.13,75.38,72.57,73.7,1402200.0],["2019-03-05",73.72,74.55,73.3,74.19,1548400.0],["2019-03-06",73.93,74.22,73.37,73.67,1673200.0],["2019-03-07",73.42,73.59,72.55,73.27,1489900.0],["2019-03-08",72.43,73.19,71.9,73.12,1104700.0],["2019-03-11",73.42,74.3,73.3,74.27,1286200.0],["2019-03-12",74.62,75.29,73.7,75.03,1328700.0],["2019-03-13",75.42,76.15,75.038,75.43,1095700.0],["2019-03-14",75.35,75.48,74.82,75.17,873900.0],["2019-03-15",75.33,76.11,74.87,75.39,1537200.0],["2019-03-18",75.51,75.915,74.3,74.7,1151600.0],["2019-03-19",75.12,76.145,74.68,75.93,1472500.0],["2019-03-20",75.74,76.44,74.64,75.85,1018400.0],["2019-03-21",75.71,77.58,75.25,77.48,1194700.0],["2019-03-22",77.13,77.64,74.87,74.99,1053500.0],["2019-03-25",73.53,75.26,72.61,74.48,849000.0],["2019-03-26",75.35,76.115,75.18,75.84,2411700.0],["2019-03-27",76.0,76.0,73.51,74.21,1538200.0],["2019-03-28",74.62,75.425,73.92,75.11,1111000.0],["2019-03-29",75.64,75.87,73.63,75.19,2650300.0],["2019-04-01",75.9,76.05,74.06,75.58,1899500.0],["2019-04-02",75.69,75.93,74.75,75.8,1295000.0],["2019-04-03",75.88,76.86,75.746,76.16,1495500.0],["2019-04-04",76.38,76.41,74.0,74.56,978200.0],["2019-04-05",74.55,75.31,74.34,74.55,1232800.0],["2019-04-08",74.82,75.19,74.24,74.98,1338700.0],["2019-04-09",74.44,75.35,74.33,74.99,740800.0],["2019-04-10",75.32,76.65,75.03,75.95,1500900.0],["2019-04-11",76.06,79.65,76.06,79.55,2949300.0],["2019-04-12",79.69,79.89,78.1,79.17,1437000.0],["2019-04-15",79.17,79.57,78.75,79.47,1200800.0],["2019-04-16",79.72,80.31,78.8,79.15,1524200.0],["2019-04-17",79.56,79.61,77.15,77.5,1602200.0],["2019-04-18",77.47,78.31,76.193,78.27,1177600.0],["2019-04-22",77.81,79.215,77.57,79.16,1606200.0],["2019-04-23",79.48,80.58,79.13,80.35,1172000.0],["2019-04-24",80.48,80.84,80.125,80.39,1066100.0],["2019-04-25",80.66,80.96,79.69,80.7,897400.0],["2019-04-26",80.94,81.87,80.65,81.75,2108600.0],["2019-04-29",81.85,82.23,81.03,81.18,1066900.0],["2019-04-30",81.02,81.825,80.69,81.5,1001100.0],["2019-05-01",82.08,82.3,80.93,81.1,1366600.0],["2019-05-02",80.96,81.78,80.28,81.23,1948700.0],["2019-05-03",78.67,80.83,77.3,79.38,2968800.0],["2019-05-06",78.07,79.89,77.41,79.31,1425500.0],["2019-05-07",78.66,79.54,77.9,78.59,2084300.0],["2019-05-08",78.47,79.2,77.61,78.7,1789200.0],["2019-05-09",77.61,78.78,76.4,78.32,1093800.0],["2019-05-10",78.01,78.33,75.7,77.91,1062800.0],["2019-05-13",76.19,76.74,74.68,74.84,1800900.0],["2019-05-14",75.08,75.805,74.25,74.35,2239300.0],["2019-05-15",73.76,76.0,73.46,75.5,1945600.0],["2019-05-16",75.65,76.73,75.58,76.28,1302100.0],["2019-05-17",75.32,76.09,74.56,74.96,802500.0],["2019-05-20",74.1,74.81,72.96,74.21,1356000.0],["2019-05-21",75.08,75.91,74.92,75.6,1391900.0],["2019-05-22",75.31,75.83,74.74,75.43,756600.0],["2019-05-23",74.5,74.57,73.45,74.53,1053700.0],["2019-05-24",75.24,75.48,74.74,74.79,851800.0],["2019-05-28",75.0,76.24,74.85,75.28,775900.0],["2019-05-29",74.53,74.76,73.65,74.04,607400.0],["2019-05-30",74.14,74.89,73.75,73.82,1033900.0],["2019-05-31",73.23,74.46,72.7,74.4,1375100.0],["2019-06-03",73.96,74.425,69.9,70.29,3224100.0],["2019-06-04",70.5,71.58,70.49,71.49,1952400.0],["2019-06-05",72.24,72.6,70.65,72.41,1295100.0],["2019-06-06",72.4,72.73,71.6,72.31,870700.0],["2019-06-07",72.85,73.67,72.63,73.2,835200.0],["2019-06-10",73.63,74.22,73.12,73.36,1336400.0],["2019-06-11",74.26,74.57,71.77,72.34,881600.0],["2019-06-12",72.42,72.59,71.64,71.8,1563000.0],["2019-06-13",71.82,72.185,70.78,71.05,1705800.0],["2019-06-14",70.95,71.07,69.19,70.04,1560300.0],["2019-06-17",70.28,72.17,70.28,71.25,1669900.0],["2019-06-18",72.01,72.63,71.24,71.4,1244400.0],["2019-06-19",71.28,72.41,71.28,72.34,1555800.0],["2019-06-20",73.6,74.38,71.99,72.59,1361700.0],["2019-06-21",72.38,72.56,71.57,72.14,2055900.0],["2019-06-24",72.44,72.66,71.9,72.03,1180400.0],["2019-06-25",72.12,72.12,69.52,69.71,1252000.0],["2019-06-26",70.0,70.23,68.13,68.18,2333600.0],["2019-06-27",68.3,69.99,67.33,69.73,1696800.0],["2019-06-28",70.14,70.41,69.18,70.15,2423300.0],["2019-07-01",71.2,71.75,70.57,70.8,1827600.0],["2019-07-02",70.57,71.15,69.59,70.79,1541800.0],["2019-07-03",70.94,71.99,70.82,71.82,960100.0],["2019-07-05",71.21,71.8,70.7,71.71,752700.0],["2019-07-08",71.46,71.49,70.13,70.33,872100.0],["2019-07-09",70.34,70.8,69.8,70.57,1856800.0],["2019-07-10",71.14,71.51,69.99,70.07,1163500.0],["2019-07-11",70.06,71.45,69.9,71.36,2023200.0],["2019-07-12",71.72,73.06,71.43,73.0,1841700.0],["2019-07-15",73.0,73.23,72.71,73.07,741500.0],["2019-07-16",73.0,73.66,72.915,73.62,1283100.0],["2019-07-17",73.62,74.86,73.51,74.78,1412000.0],["2019-07-18",74.32,74.63,74.01,74.06,1667100.0],["2019-07-19",74.23,74.46,72.31,72.4,1550800.0],["2019-07-22",72.88,74.35,72.5,74.32,1414300.0],["2019-07-23",74.62,74.96,73.89,74.9,835300.0],["2019-07-24",74.9,75.92,74.49,75.33,1063500.0],["2019-07-25",75.46,75.46,74.07,74.24,889400.0],["2019-07-26",74.54,75.0,74.46,74.8,925900.0],["2019-07-29",74.8,74.8,73.02,73.81,1072500.0],["2019-07-30",73.09,73.67,72.86,73.22,1912900.0],["2019-07-31",73.39,74.55,72.77,73.38,1681300.0],["2019-08-01",73.77,76.06,73.43,74.23,2642700.0],["2019-08-02",72.73,72.93,66.59,70.42,6775100.0],["2019-08-05",68.54,68.56,64.39,65.17,4034100.0],["2019-08-06",65.75,66.66,64.95,65.0,2796500.0],["2019-08-07",64.31,65.595,63.75,64.6,2828200.0],["2019-08-08",64.88,66.05,64.43,65.97,3422300.0],["2019-08-09",65.38,66.08,63.47,63.59,1960800.0],["2019-08-12",63.12,63.26,61.78,62.6,2360300.0],["2019-08-13",62.26,64.45,62.26,64.05,2700600.0],["2019-08-14",62.99,63.36,62.34,62.48,1980900.0],["2019-08-15",62.86,63.58,62.29,62.78,1474900.0],["2019-08-16",63.39,64.4,63.27,63.55,2348200.0],["2019-08-19",64.28,64.85,63.83,64.17,1478200.0],["2019-08-20",64.02,64.27,63.17,63.23,1205900.0],["2019-08-21",63.9,64.7,63.79,64.22,1143400.0],["2019-08-22",64.42,64.42,63.52,63.82,1328200.0],["2019-08-23",63.58,64.2,62.62,62.8,1559500.0],["2019-08-26",63.17,63.37,62.45,63.33,1132800.0],["2019-08-27",63.85,64.55,63.53,64.0,2988000.0],["2019-08-28",63.6,63.77,62.88,63.28,1098800.0],["2019-08-29",64.0,64.35,63.3,63.63,1024600.0],["2019-08-30",64.22,64.22,62.64,63.34,859400.0],["2019-09-03",62.85,63.49,62.42,62.68,1443200.0],["2019-09-04",63.55,63.64,62.48,63.54,1189600.0],["2019-09-05",64.25,65.555,64.1,65.12,2142900.0],["2019-09-06",65.3,65.85,64.435,64.53,1683500.0],["2019-09-09",64.66,65.84,63.92,65.68,1803600.0],["2019-09-10",65.57,66.34,65.28,65.38,2086600.0],["2019-09-11",65.45,66.19,65.34,66.07,1209500.0],["2019-09-12",66.5,67.12,65.56,65.7,976100.0],["2019-09-13",65.52,66.38,65.445,66.18,2096500.0],["2019-09-16",65.73,66.74,65.57,66.62,756800.0],["2019-09-17",66.49,67.1,66.12,67.07,1253700.0],["2019-09-18",67.0,67.2,65.41,66.31,1604000.0],["2019-09-19",66.41,67.17,66.34,67.09,1063200.0],["2019-09-20",67.32,67.83,66.405,66.62,1282000.0],["2019-09-23",66.42,67.01,65.925,66.53,757800.0],["2019-09-24",67.07,67.62,65.29,65.63,1535100.0],["2019-09-25",65.74,66.72,65.12,66.55,1393200.0],["2019-09-26",66.37,66.63,64.87,65.95,1158700.0],["2019-09-27",66.29,66.42,64.68,65.42,1039500.0],["2019-09-30",65.61,66.13,65.17,65.98,939400.0],["2019-10-01",66.15,66.7,62.71,62.95,2303800.0],["2019-10-02",62.15,62.95,60.94,62.62,2106800.0],["2019-10-03",62.66,63.81,61.92,63.49,1232200.0],["2019-10-04",63.88,64.76,63.67,64.41,806200.0],["2019-10-07",64.39,64.61,63.83,64.28,1085100.0],["2019-10-08",63.69,63.85,61.36,61.53,2491800.0],["2019-10-09",62.01,62.01,61.2,61.58,2424800.0],["2019-10-10",61.45,61.76,59.93,60.35,3470800.0],["2019-10-11",60.85,62.37,60.17,61.9,3163900.0],["2019-10-14",61.85,62.68,61.39,62.28,2044700.0],["2019-10-15",62.26,63.755,62.0,63.51,2007900.0],["2019-10-16",63.31,64.44,62.96,64.24,1494400.0],["2019-10-17",64.43,64.91,64.11,64.52,1107600.0],["2019-10-18",64.3,64.305,63.16,63.45,1377500.0],["2019-10-21",63.86,64.24,62.34,62.52,1248900.0],["2019-10-22",62.66,63.52,62.46,62.79,1074500.0],["2019-10-23",62.71,63.35,62.28,63.18,1385900.0],["2019-10-24",63.67,64.89,63.32,64.8,808600.0],["2019-10-25",64.74,66.01,64.3,65.4,1199600.0],["2019-10-28",65.55,66.23,64.84,65.62,940100.0],["2019-10-29",65.42,65.51,64.605,64.61,844100.0],["2019-10-30",64.8,65.47,64.75,65.34,1242800.0],["2019-10-31",65.19,65.34,64.31,65.03,2083900.0],["2019-11-01",65.18,66.5,64.84,65.35,2070000.0],["2019-11-04",66.11,66.11,64.68,64.84,1466900.0],["2019-11-05",64.68,64.68,62.11,62.16,2391500.0],["2019-11-06",61.93,63.1,60.58,62.96,3187200.0],["2019-11-07",70.55,73.49,68.89,73.03,5430400.0],["2019-11-08",72.28,72.93,68.38,69.0,2775800.0],["2019-11-11",68.79,70.525,68.614,68.99,1826100.0],["2019-11-12",69.0,69.0,67.9,68.08,1311200.0],["2019-11-13",67.66,68.5,67.52,68.21,1361100.0],["2019-11-14",67.97,68.3,67.32,67.71,932600.0],["2019-11-15",68.0,69.46,66.85,68.1,2318300.0],["2019-11-18",68.01,68.8,67.646,68.36,1671400.0],["2019-11-19",68.71,69.115,68.18,68.24,1105600.0],["2019-11-20",68.24,70.09,68.12,69.36,1212500.0],["2019-11-21",69.36,69.7,68.265,68.75,1157100.0],["2019-11-22",69.24,69.43,68.42,69.1,1018800.0],["2019-11-25",69.2,69.75,69.04,69.3,1136300.0],["2019-11-26",69.45,69.49,68.23,68.44,1409100.0],["2019-11-27",68.32,68.51,66.34,66.58,1661800.0],["2019-11-29",66.82,67.0,66.26,66.38,598900.0],["2019-12-02",66.25,66.25,65.05,65.64,1584900.0],["2019-12-03",64.24,66.22,64.21,65.92,1947600.0],["2019-12-04",66.18,66.95,65.89,66.87,1344500.0],["2019-12-05",66.87,67.94,66.46,67.65,1518000.0],["2019-12-06",67.96,68.26,67.12,67.32,826100.0],["2019-12-09",67.32,67.68,66.745,66.8,1654700.0],["2019-12-10",66.78,66.78,65.425,66.02,1427500.0],["2019-12-11",66.0,66.23,65.695,66.15,818300.0],["2019-12-12",65.89,68.24,65.89,67.61,1281700.0],["2019-12-13",67.43,68.2,66.91,67.25,1122700.0],["2019-12-16",67.53,69.11,67.05,67.97,2036700.0],["2019-12-17",68.08,68.48,67.0,67.48,1500800.0],["2019-12-18",67.5,68.44,67.415,67.49,1570100.0],["2019-12-19",67.52,68.69,67.22,68.48,1619900.0],["2019-12-20",68.97,69.48,68.31,68.93,1573600.0],["2019-12-23",68.93,68.93,67.89,68.42,808800.0],["2019-12-24",68.18,68.55,68.1,68.4,351400.0],["2019-12-26",68.42,69.38,68.42,68.99,895900.0],["2019-12-27",69.03,69.12,68.22,68.87,1010600.0],["2019-12-30",68.67,69.13,66.715,67.54,2018000.0],["2019-12-31",67.23,68.16,67.15,67.92,2044400.0],["2020-01-02",68.79,68.98,67.22,68.56,1630400.0],["2020-01-03",67.49,69.41,67.27,68.76,922600.0],["2020-01-06",68.16,69.32,67.98,69.32,877000.0],["2020-01-07",69.63,69.96,69.01,69.03,1110000.0],["2020-01-08",69.19,69.85,68.9,69.58,719800.0],["2020-01-09",69.96,70.36,69.14,70.34,1432300.0],["2020-01-10",70.75,71.52,69.98,70.74,2301100.0],["2020-01-13",71.09,72.68,70.97,72.66,1545700.0],["2020-01-14",72.8,73.05,72.16,72.6,1349100.0],["2020-01-15",72.79,73.72,71.65,72.17,1388300.0],["2020-01-16",72.55,73.0,71.7,72.42,886000.0],["2020-01-17",72.54,72.99,71.6,72.06,1223900.0],["2020-01-21",71.9,72.9,71.61,71.89,820700.0],["2020-01-22",72.36,72.54,71.87,71.96,743000.0],["2020-01-23",71.98,72.37,71.45,71.83,836000.0],["2020-01-24",72.15,72.765,70.66,71.29,1090400.0],["2020-01-27",69.62,70.4,69.24,69.99,991600.0],["2020-01-28",70.45,70.6,69.72,70.36,846000.0],["2020-01-29",70.96,71.5,70.07,71.22,861000.0],["2020-01-30",70.71,71.19,68.93,69.8,1203200.0],["2020-01-31",69.68,69.9,66.79,67.21,1347600.0],["2020-02-03",67.59,69.295,67.29,69.2,1512000.0],["2020-02-04",69.91,70.32,68.23,68.6,1807700.0],["2020-02-05",69.47,69.79,67.5,68.54,1705600.0],["2020-02-06",68.71,69.629,68.4,68.86,971000.0],["2020-02-07",68.72,69.83,68.02,69.15,1059100.0],["2020-02-10",69.0,69.71,68.74,69.48,1421900.0],["2020-02-11",69.81,70.31,69.05,69.94,992800.0],["2020-02-12",70.63,71.18,69.83,70.9,729200.0],["2020-02-13",70.23,71.37,69.55,70.87,1387000.0],["2020-02-14",75.13,78.99,74.79,78.39,4947100.0],["2020-02-18",76.5,78.27,76.32,77.63,1613000.0],["2020-02-19",78.11,78.91,76.28,76.29,1451100.0],["2020-02-20",75.54,77.39,75.24,77.2,1126500.0],["2020-02-21",77.25,77.73,76.74,77.35,1225000.0],["2020-02-24",74.74,76.18,74.46,75.07,1447700.0],["2020-02-25",75.3,75.78,72.16,72.51,1526900.0],["2020-02-26",72.92,74.34,70.9,71.57,1240400.0],["2020-02-27",70.07,72.64,69.1,70.17,1975400.0],["2020-02-28",68.55,70.22,68.07,69.98,1730300.0],["2020-03-02",70.4,70.58,68.08,70.01,1954800.0],["2020-03-03",70.0,70.56,66.66,67.5,1562500.0],["2020-03-04",68.33,68.69,67.1,68.53,1893400.0],["2020-03-05",67.65,68.1,66.32,66.74,1208400.0],["2020-03-06",65.17,65.8,63.5,64.92,2064200.0],["2020-03-09",61.61,62.14,58.0,59.72,2291200.0],["2020-03-10",61.25,62.66,59.08,62.19,1868800.0],["2020-03-11",61.03,61.69,57.17,58.18,1620000.0],["2020-03-12",53.5,56.31,51.18,51.79,3793100.0],["2020-03-13",54.26,55.04,49.63,54.95,2135600.0],["2020-03-16",48.25,50.545,44.26,44.42,3930400.0],["2020-03-17",44.86,50.25,41.35,44.77,3815500.0],["2020-03-18",41.59,47.74,40.25,41.92,3404600.0],["2020-03-19",41.36,48.74,41.05,47.88,3850500.0],["2020-03-20",48.05,52.23,47.72,48.71,3145400.0],["2020-03-23",48.4,50.49,46.15,48.77,2854900.0],["2020-03-24",51.47,57.54,51.47,57.31,3375700.0],["2020-03-25",57.31,60.35,57.145,57.47,2398700.0],["2020-03-26",57.92,60.78,57.42,58.56,3421400.0],["2020-03-27",55.57,59.0,54.6,56.67,5549600.0],["2020-03-30",56.93,59.65,56.25,59.16,3396200.0],["2020-03-31",58.79,60.63,56.81,57.11,3907200.0],["2020-04-01",54.98,55.54,50.76,52.86,4530400.0],["2020-04-02",53.26,57.54,52.2,56.24,4703400.0],["2020-04-03",55.37,56.43,50.63,52.07,4592100.0],["2020-04-06",55.4,59.35,54.64,58.82,2627000.0],["2020-04-07",60.92,62.22,57.47,58.01,2105300.0],["2020-04-08",58.79,61.76,58.31,61.16,1376200.0],["2020-04-09",61.95,63.83,61.455,62.54,1144200.0],["2020-04-13",62.33,62.81,60.47,62.31,1240500.0],["2020-04-14",63.68,64.935,62.79,63.84,1460500.0],["2020-04-15",62.1,64.33,61.26,63.67,964400.0],["2020-04-16",64.03,64.89,63.28,64.46,966500.0],["2020-04-17",65.0,67.11,64.74,66.82,1260700.0],["2020-04-20",65.81,67.865,65.4,67.16,1115100.0],["2020-04-21",65.85,66.57,62.89,64.41,995200.0],["2020-04-22",65.16,66.21,64.61,65.23,1585300.0],["2020-04-23",65.23,67.28,65.23,66.26,1165500.0],["2020-04-24",66.48,67.72,65.749,67.39,794500.0],["2020-04-27",68.44,69.15,67.2,67.49,1593100.0],["2020-04-28",68.04,68.76,65.845,66.05,831100.0],["2020-04-29",67.35,68.72,66.88,68.12,1160500.0],["2020-04-30",68.26,69.55,67.68,69.43,2236100.0],["2020-05-01",67.66,68.69,65.51,65.82,1588500.0],["2020-05-04",65.27,67.19,64.56,66.81,1441700.0],["2020-05-05",67.4,69.54,67.01,68.62,1191500.0],["2020-05-06",69.2,70.43,68.66,70.0,2325200.0],["2020-05-07",72.85,74.7,71.88,73.04,2378200.0],["2020-05-08",73.43,75.57,72.65,75.05,1438700.0],["2020-05-11",74.53,76.42,74.18,75.47,1551400.0],["2020-05-12",76.0,76.975,75.01,75.54,1394200.0],["2020-05-13",75.81,76.85,74.55,76.79,2206300.0],["2020-05-14",76.01,76.86,74.685,76.21,1592200.0],["2020-05-15",75.3,76.71,74.87,76.51,1159300.0],["2020-05-18",76.51,78.44,75.02,75.07,1835600.0],["2020-05-19",75.69,75.74,74.32,74.48,1238900.0],["2020-05-20",75.89,76.54,74.83,75.15,1929100.0],["2020-05-21",75.31,75.63,73.68,74.37,1166500.0],["2020-05-22",74.75,75.73,73.25,75.66,787000.0],["2020-05-26",77.0,77.85,75.05,75.24,1180300.0],["2020-05-27",74.52,77.49,73.69,77.48,1383600.0],["2020-05-28",77.36,77.76,76.31,76.5,1075000.0],["2020-05-29",76.4,77.29,75.55,77.25,1174200.0],["2020-06-01",77.0,78.5,76.76,77.96,1150300.0],["2020-06-02",78.39,80.7,77.8,80.32,2613500.0],["2020-06-03",80.57,82.47,79.9,81.47,1322500.0],["2020-06-04",81.21,81.63,78.52,79.14,1010100.0],["2020-06-05",79.62,81.13,78.32,78.59,1163300.0],["2020-06-08",78.64,81.29,77.53,80.86,1172400.0],["2020-06-09",80.99,81.41,78.91,79.63,637100.0],["2020-06-10",80.0,80.34,78.89,79.44,608500.0],["2020-06-11",77.35,77.71,75.1,75.27,1024300.0],["2020-06-12",77.85,78.6,74.58,76.26,856100.0],["2020-06-15",74.7,77.56,73.81,77.42,1003500.0],["2020-06-16",79.49,80.0,77.35,78.49,1116600.0],["2020-06-17",79.0,80.24,78.2,79.92,1031700.0],["2020-06-18",79.99,80.415,79.38,80.15,882500.0],["2020-06-19",80.94,81.32,79.61,81.2,2944000.0],["2020-06-22",81.66,82.66,81.27,82.41,2126600.0],["2020-06-23",83.15,84.49,82.531,82.71,1735100.0],["2020-06-24",82.54,83.01,74.784,75.59,3385500.0],["2020-06-25",75.0,76.35,73.82,74.79,2082900.0],["2020-06-26",74.7,75.12,71.47,71.56,3288200.0],["2020-06-29",71.94,72.63,70.7,72.59,1434000.0],["2020-06-30",72.62,73.83,71.39,73.33,1756500.0],["2020-07-01",73.3,74.16,72.775,73.85,1677200.0],["2020-07-02",74.68,74.813,71.06,71.3,1702700.0],["2020-07-06",72.26,72.4,70.25,70.57,1801700.0],["2020-07-07",70.68,71.46,69.71,69.74,2223600.0],["2020-07-08",70.32,71.58,70.0,70.88,2064000.0],["2020-07-09",70.99,71.17,68.93,70.65,5013500.0],["2020-07-10",70.91,72.54,70.44,72.45,2310000.0],["2020-07-13",72.95,73.134,69.25,69.41,1900200.0],["2020-07-14",69.19,72.39,68.16,72.35,2868200.0],["2020-07-15",73.28,73.54,71.88,72.2,1858400.0],["2020-07-16",71.19,71.75,69.87,70.37,1280900.0],["2020-07-17",70.64,70.89,68.97,69.24,1924500.0],["2020-07-20",69.5,71.68,69.5,71.28,1099500.0],["2020-07-21",71.79,72.1,69.6,69.73,1091900.0],["2020-07-22",69.93,70.33,69.085,69.59,703200.0],["2020-07-23",69.56,71.0,69.01,69.36,1001600.0],["2020-07-24",69.0,69.885,68.16,68.61,1085000.0],["2020-07-27",68.86,68.91,67.88,68.55,813200.0],["2020-07-28",68.53,68.83,66.83,66.97,746000.0],["2020-07-29",67.48,68.02,67.22,67.62,847500.0],["2020-07-30",66.99,69.125,66.5,68.89,837700.0],["2020-07-31",69.5,70.29,68.97,70.28,1390600.0],["2020-08-03",70.72,71.38,69.76,70.19,1779800.0],["2020-08-04",70.21,73.47,69.45,73.23,2865400.0],["2020-08-05",73.48,74.477,72.265,74.45,2129200.0],["2020-08-06",83.58,85.46,76.7,79.0,4530900.0],["2020-08-07",76.15,78.25,75.58,77.88,2322200.0],["2020-08-10",77.84,78.05,75.08,77.66,1669700.0],["2020-08-11",77.54,79.99,76.17,79.04,2325600.0],["2020-08-12",79.38,79.78,78.02,78.99,1700400.0],["2020-08-13",79.13,80.83,78.54,80.38,2192500.0],["2020-08-14",80.55,81.0,79.88,80.72,1359900.0],["2020-08-17",81.2,81.48,80.02,80.69,1743800.0],["2020-08-18",80.74,81.775,80.37,81.63,838900.0],["2020-08-19",81.62,82.26,81.04,81.68,1143300.0],["2020-08-20",81.14,82.75,80.66,82.63,860500.0],["2020-08-21",82.78,83.7,81.72,83.65,3287400.0],["2020-08-24",83.94,84.24,81.51,82.29,1519700.0],["2020-08-25",82.11,83.49,80.91,83.02,2093000.0],["2020-08-26",82.99,83.855,82.305,83.64,895900.0],["2020-08-27",83.93,84.197,82.55,83.32,1023900.0],["2020-08-28",83.39,83.97,82.8,83.5,828400.0],["2020-08-31",84.45,89.0,83.28,83.68,2177400.0],["2020-09-01",84.42,85.13,84.02,84.24,1181000.0],["2020-09-02",84.79,85.66,83.22,85.23,1202700.0],["2020-09-03",84.27,84.33,81.331,81.86,1259600.0],["2020-09-04",81.0,81.75,77.26,79.52,1821600.0],["2020-09-08",76.98,78.55,75.89,76.43,1170900.0],["2020-09-09",77.59,77.8,76.07,77.05,890100.0],["2020-09-10",77.8,78.56,75.81,76.01,756800.0],["2020-09-11",76.43,76.65,74.57,75.26,720500.0],["2020-09-14",76.12,76.64,74.33,74.73,855600.0],["2020-09-15",75.38,75.9,73.67,73.93,1490000.0],["2020-09-16",74.5,74.62,73.17,73.52,1674200.0],["2020-09-17",72.01,72.5,71.16,72.49,1055400.0],["2020-09-18",73.09,73.51,70.805,71.87,1866900.0],["2020-09-21",70.94,74.12,70.24,73.51,1058300.0],["2020-09-22",74.01,74.789,73.14,74.5,959100.0],["2020-09-23",75.0,75.45,72.85,73.55,1708700.0],["2020-09-24",72.85,73.935,71.45,73.35,1337700.0],["2020-09-25",73.63,75.93,73.02,75.57,1101200.0],["2020-09-28",76.37,76.68,73.96,74.93,1791700.0],["2020-09-29",74.98,77.98,74.7,76.14,2428400.0],["2020-09-30",75.8,76.69,75.38,75.97,1172900.0],["2020-10-01",76.99,77.97,76.03,77.39,1240400.0],["2020-10-02",75.62,76.68,74.93,75.16,958800.0],["2020-10-05",75.62,77.6,74.78,77.09,1065900.0],["2020-10-06",77.5,78.34,73.55,74.81,1844300.0],["2020-10-07",75.36,76.76,74.6,75.4,779600.0],["2020-10-08",76.5,76.5,74.46,75.05,723700.0],["2020-10-09",75.43,77.26,75.21,76.83,771500.0],["2020-10-12",78.1,78.44,76.735,77.08,373600.0],["2020-10-13",77.53,78.53,77.36,77.95,549800.0],["2020-10-14",78.26,78.61,76.6,77.01,644800.0],["2020-10-15",75.53,76.56,75.11,76.41,823800.0],["2020-10-16",76.92,77.66,75.93,75.99,626100.0],["2020-10-19",76.64,78.4,76.2,77.49,1341900.0],["2020-10-20",78.19,79.51,77.53,77.79,1522900.0],["2020-10-21",78.22,80.25,78.04,78.56,1187200.0],["2020-10-22",78.86,79.8,75.04,75.16,934200.0],["2020-10-23",75.91,75.91,73.67,74.87,1080600.0],["2020-10-26",74.59,75.47,71.51,72.91,859200.0],["2020-10-27",73.5,74.03,72.05,72.24,816600.0],["2020-10-28",71.21,71.4,69.426,71.16,1167500.0],["2020-10-29",71.71,73.48,71.44,72.78,1303100.0],["2020-10-30",72.36,72.61,69.06,70.74,1547900.0],["2020-11-02",71.35,72.59,70.6,72.09,1284300.0],["2020-11-03",72.63,74.42,72.121,74.14,1030900.0],["2020-11-04",76.17,79.87,75.88,79.78,2096100.0],["2020-11-05",81.0,81.0,75.44,75.76,3674800.0],["2020-11-06",75.75,76.32,73.86,75.0,2892500.0],["2020-11-09",75.0,75.5,70.58,70.63,3171700.0],["2020-11-10",70.0,70.875,68.66,70.18,1693400.0],["2020-11-11",71.0,75.0,70.66,74.62,1377200.0],["2020-11-12",74.84,74.84,72.18,72.51,1298200.0],["2020-11-13",72.55,73.74,71.33,73.7,872400.0],["2020-11-16",72.91,74.455,72.19,74.4,1139200.0],["2020-11-17",74.28,77.55,74.01,76.33,1482200.0],["2020-11-18",76.1,77.47,75.22,75.39,977400.0],["2020-11-19",75.47,76.95,75.17,76.34,642500.0],["2020-11-20",76.23,76.98,75.97,75.99,714400.0],["2020-11-23",76.57,77.7,76.33,77.28,921300.0],["2020-11-24",77.61,78.31,76.51,76.8,1086800.0],["2020-11-25",77.12,78.11,76.61,78.05,718000.0],["2020-11-27",78.34,79.5,77.73,79.5,379500.0],["2020-11-30",79.5,80.36,78.83,79.54,1669600.0],["2020-12-01",80.54,82.19,79.89,81.55,1336100.0],["2020-12-02",80.85,81.64,80.05,81.38,1100000.0],["2020-12-03",81.27,81.89,80.555,81.67,943600.0],["2020-12-04",81.75,84.315,81.65,83.87,1117000.0],["2020-12-07",84.25,85.76,83.87,85.02,1001700.0],["2020-12-08",85.22,87.42,84.73,87.31,1081700.0],["2020-12-09",87.11,87.25,83.61,83.82,1350700.0],["2020-12-10",83.25,84.91,82.77,84.48,754800.0],["2020-12-11",84.34,85.68,83.68,85.67,668500.0],["2020-12-14",85.82,86.8,84.59,84.6,1036500.0],["2020-12-15",85.4,85.97,84.52,85.84,1013000.0],["2020-12-16",87.05,91.81,85.815,88.0,2295400.0],["2020-12-17",88.62,88.9,86.74,86.82,1100200.0],["2020-12-18",86.39,87.1,84.51,85.03,1979800.0],["2020-12-21",84.07,84.709,82.18,84.19,1026500.0],["2020-12-22",84.58,85.85,84.34,85.3,692000.0],["2020-12-23",84.7,85.53,84.0,84.66,565800.0],["2020-12-24",84.94,85.3,84.06,84.96,248900.0],["2020-12-28",85.1,85.49,83.13,83.59,744300.0],["2020-12-29",84.52,85.235,82.88,83.29,834500.0],["2020-12-30",84.0,84.43,83.01,83.32,552400.0],["2020-12-31",83.28,83.28,82.04,82.95,771100.0],["2021-01-04",83.28,83.28,80.635,81.78,1856400.0],["2021-01-05",81.52,82.54,80.89,82.37,633600.0],["2021-01-06",81.5,82.615,80.14,80.23,1146500.0],["2021-01-07",80.63,82.31,80.38,81.67,909000.0],["2021-01-08",82.96,84.95,81.58,82.05,973900.0],["2021-01-11",81.5,82.78,80.64,81.22,727600.0],["2021-01-12",81.21,82.15,80.15,81.26,909900.0],["2021-01-13",81.92,82.955,81.52,81.82,867900.0],["2021-01-14",82.48,83.45,81.53,81.82,1140400.0],["2021-01-15",81.86,82.37,80.43,80.91,720400.0],["2021-01-19",81.39,82.17,80.32,80.41,748000.0],["2021-01-20",81.34,83.75,81.0,82.91,822200.0],["2021-01-21",83.37,84.47,82.82,83.18,631300.0],["2021-01-22",82.89,84.37,82.27,83.75,631600.0],["2021-01-25",84.51,84.89,81.45,82.75,1220300.0],["2021-01-26",82.48,83.0,80.671,82.09,1129500.0],["2021-01-27",81.14,81.59,77.45,77.89,1433700.0],["2021-01-28",78.26,80.89,77.965,78.7,1368600.0],["2021-01-29",78.3,79.84,76.66,78.58,810300.0],["2021-02-01",79.3,81.39,78.58,80.97,1030900.0],["2021-02-02",82.17,85.36,81.93,85.26,882300.0],["2021-02-03",85.59,86.79,84.03,84.14,563900.0],["2021-02-04",84.45,86.65,83.653,86.54,747700.0],["2021-02-05",86.91,87.24,85.18,87.04,999000.0],["2021-02-08",87.37,89.44,87.14,89.32,1438400.0],["2021-02-09",88.87,91.57,88.75,91.2,2615200.0],["2021-02-10",91.3,92.71,91.03,91.72,1815700.0],["2021-02-11",92.5,93.745,92.06,92.85,1643800.0],["2021-02-12",91.46,91.94,84.7,85.75,4728200.0],["2021-02-16",85.56,86.02,83.01,85.01,2504100.0],["2021-02-17",84.25,84.89,82.88,83.06,1366400.0],["2021-02-18",82.0,83.49,80.97,82.28,1224600.0],["2021-02-19",82.63,84.8,81.77,84.61,1466600.0],["2021-02-22",83.5,83.78,81.25,82.19,1094500.0],["2021-02-23",81.35,81.97,78.4,81.66,1473100.0],["2021-02-24",81.04,81.81,79.665,81.52,1190300.0],["2021-02-25",81.0,82.5,79.73,80.0,1002800.0],["2021-02-26",80.79,82.76,80.0,81.12,1343600.0],["2021-03-01",82.51,85.0,81.19,84.78,971900.0],["2021-03-02",84.61,84.827,80.99,81.26,1563100.0],["2021-03-03",81.0,81.04,78.62,78.62,1599800.0],["2021-03-04",77.83,78.78,75.003,76.24,1640700.0],["2021-03-05",76.68,76.68,71.51,75.7,2370300.0],["2021-03-08",75.53,75.965,72.14,72.21,2242000.0],["2021-03-09",74.98,75.951,74.182,74.43,2283200.0],["2021-03-10",74.74,75.27,73.06,73.67,1819000.0],["2021-03-11",75.3,76.11,74.39,75.22,2864100.0],["2021-03-12",74.06,74.09,71.87,72.41,2110000.0],["2021-03-15",72.58,75.08,71.83,74.89,2301900.0],["2021-03-16",75.5,76.48,74.45,75.13,2935900.0],["2021-03-17",74.0,75.35,72.84,74.53,2073300.0],["2021-03-18",73.32,75.15,72.75,73.33,2062100.0],["2021-03-19",73.89,74.41,72.79,73.22,1801200.0],["2021-03-22",73.45,75.87,73.45,75.46,1296700.0],["2021-03-23",75.68,77.9,75.68,76.89,2821800.0],["2021-03-24",77.42,77.88,74.62,74.63,1247600.0],["2021-03-25",73.54,77.48,73.237,76.95,1918400.0],["2021-03-26",76.8,77.51,75.8,77.14,2542600.0],["2021-03-29",77.17,78.257,75.07,77.1,1913900.0],["2021-03-30",76.39,77.335,75.655,75.95,1735700.0],["2021-03-31",76.77,79.23,76.75,77.62,1277500.0],["2021-04-01",78.82,80.58,78.45,80.21,1365400.0],["2021-04-05",80.74,82.14,80.4,81.86,1016300.0],["2021-04-06",81.05,83.04,80.83,83.01,1837000.0],["2021-04-07",83.08,83.86,82.8,82.99,1765500.0],["2021-04-08",83.99,85.31,83.91,85.12,1556600.0],["2021-04-09",84.62,85.69,84.19,85.49,848800.0],["2021-04-12",85.38,86.39,85.04,85.9,961600.0],["2021-04-13",86.41,86.97,85.65,86.58,616700.0],["2021-04-14",87.0,87.753,85.79,85.95,809800.0],["2021-04-15",86.87,88.015,86.45,87.63,1027000.0],["2021-04-16",87.58,87.92,86.2,86.6,980500.0],["2021-04-19",86.22,86.9,85.22,85.66,584100.0],["2021-04-20",85.59,86.05,84.35,84.79,697200.0],["2021-04-21",84.7,85.12,84.23,84.6,432500.0],["2021-04-22",84.07,85.44,83.855,84.38,1118600.0],["2021-04-23",85.01,85.42,83.55,84.89,1216300.0],["2021-04-26",85.57,86.87,85.4,86.83,460200.0],["2021-04-27",87.0,87.59,86.29,87.52,621200.0],["2021-04-28",87.77,88.477,87.2,87.95,411400.0],["2021-04-29",88.65,88.65,87.17,87.9,936900.0],["2021-04-30",87.37,88.0,86.781,86.82,686800.0],["2021-05-03",86.95,87.44,85.42,85.48,857500.0],["2021-05-04",84.61,84.99,81.7,82.42,752300.0],["2021-05-05",83.24,83.85,81.66,82.24,801000.0],["2021-05-06",80.11,82.85,78.85,81.19,1843800.0],["2021-05-07",81.78,82.182,80.9,81.06,967800.0],["2021-05-10",79.92,81.405,79.52,80.89,877900.0],["2021-05-11",79.43,81.93,78.9,81.56,1100800.0],["2021-05-12",80.46,80.493,79.59,79.87,1149200.0],["2021-05-13",80.92,81.05,78.86,79.29,832800.0],["2021-05-14",79.82,81.81,79.2,81.61,813200.0],["2021-05-17",81.0,81.4,80.395,81.17,660000.0],["2021-05-18",81.45,83.19,80.96,81.18,695200.0],["2021-05-19",79.75,80.62,78.95,80.57,760600.0],["2021-05-20",81.18,82.35,81.059,81.4,608300.0],["2021-05-21",81.3,81.572,78.75,79.08,1346200.0],["2021-05-24",79.45,80.87,78.55,80.0,913800.0],["2021-05-25",80.59,81.17,79.73,80.24,950000.0],["2021-05-26",80.5,80.89,79.6,79.75,765800.0],["2021-05-27",79.19,81.4,78.47,81.29,1995800.0],["2021-05-28",81.51,82.38,80.86,80.96,745500.0],["2021-06-01",81.13,83.11,80.93,82.66,1145600.0],["2021-06-02",82.935,82.935,80.553,80.91,1014300.0],["2021-06-03",80.04,80.34,79.03,79.22,646500.0],["2021-06-04",79.62,80.89,79.43,80.83,793900.0],["2021-06-07",80.89,81.1,80.0,80.99,892900.0],["2021-06-08",81.59,82.45,80.87,81.17,851400.0],["2021-06-09",81.175,81.93,81.04,81.14,629100.0],["2021-06-10",80.61,81.67,80.5,81.67,535900.0],["2021-06-11",81.89,82.83,81.51,82.78,1363300.0],["2021-06-14",83.25,85.49,82.33,85.4,1317300.0],["2021-06-15",85.32,85.32,84.35,84.83,840900.0],["2021-06-16",85.02,85.88,83.6,84.21,1048600.0],["2021-06-17",84.13,86.89,84.13,85.77,1200500.0],["2021-06-18",85.39,86.4,84.9,85.61,1768500.0],["2021-06-21",85.46,85.64,84.42,84.84,1005200.0],["2021-06-22",84.83,85.54,84.52,85.3,867700.0],["2021-06-23",85.38,85.989,85.2,85.48,624900.0],["2021-06-24",86.07,86.486,85.63,86.02,592700.0],["2021-06-25",86.2,87.05,85.44,86.89,4108000.0],["2021-06-28",87.75,88.848,87.02,87.51,786700.0],["2021-06-29",87.57,88.575,87.24,88.44,681100.0],["2021-06-30",88.55,88.55,85.99,86.96,1418500.0],["2021-07-01",86.87,88.74,86.58,88.47,1136000.0],["2021-07-02",89.0,89.28,88.47,89.11,858300.0],["2021-07-06",89.63,90.43,88.47,88.64,939800.0],["2021-07-07",89.49,90.0,88.873,89.0,1141000.0],["2021-07-08",87.55,88.08,86.52,87.28,789300.0],["2021-07-09",87.2,87.47,86.58,87.43,821200.0],["2021-07-12",87.72,88.33,85.925,86.13,847600.0],["2021-07-13",86.07,86.845,85.18,86.01,857900.0],["2021-07-14",86.53,86.79,84.69,84.72,916300.0],["2021-07-15",84.65,84.877,83.25,84.18,842500.0],["2021-07-16",84.82,86.21,84.68,85.01,828700.0],["2021-07-19",83.81,84.5,83.19,83.3,1218200.0],["2021-07-20",83.31,85.09,83.025,84.39,1315100.0],["2021-07-21",84.18,85.76,84.07,85.43,832200.0],["2021-07-22",86.0,86.22,84.97,85.5,490600.0],["2021-07-23",86.16,86.63,85.61,86.13,414900.0],["2021-07-26",85.69,85.7,85.03,85.49,306300.0],["2021-07-27",85.01,85.28,82.95,83.92,672400.0],["2021-07-28",84.31,85.23,84.3,84.99,759400.0],["2021-07-29",85.1,85.34,84.21,84.27,915100.0],["2021-07-30",83.87,84.775,83.77,83.85,925400.0],["2021-08-02",84.49,85.91,83.96,85.0,1328000.0],["2021-08-03",85.02,85.56,83.61,84.05,684000.0],["2021-08-04",83.64,83.87,82.8,83.5,1290800.0],["2021-08-05",75.0,77.14,71.48,73.12,5949300.0],["2021-08-06",72.56,72.845,70.765,71.59,1932400.0],["2021-08-09",71.35,73.9,70.74,73.69,2202900.0],["2021-08-10",73.81,74.13,72.34,72.97,1638300.0],["2021-08-11",72.67,72.83,70.335,70.6,1799600.0],["2021-08-12",70.6,71.49,70.12,71.04,1494600.0],["2021-08-13",71.3,72.23,70.67,71.3,1460000.0],["2021-08-16",71.01,71.01,69.24,70.27,1798500.0],["2021-08-17",69.62,70.62,69.12,70.26,1321400.0],["2021-08-18",70.03,70.65,69.34,69.38,1037400.0],["2021-08-19",69.0,70.5,68.75,70.21,1189300.0],["2021-08-20",70.43,71.06,69.64,70.46,711900.0],["2021-08-23",70.46,71.7,70.25,71.45,813500.0],["2021-08-24",71.87,73.76,71.55,73.01,1258300.0],["2021-08-25",73.3,74.219,73.2,73.4,1145500.0],["2021-08-26",73.08,74.062,72.75,73.45,698900.0],["2021-08-27",72.95,74.84,72.95,74.12,987300.0],["2021-08-30",74.51,74.83,73.36,73.44,798700.0],["2021-08-31",73.7,74.08,73.065,73.31,1274000.0],["2021-09-01",73.94,75.36,73.36,73.99,962600.0],["2021-09-02",74.25,75.24,73.78,75.12,1100800.0],["2021-09-03",75.12,75.51,74.405,74.96,832200.0],["2021-09-07",74.93,75.5,74.39,75.08,752200.0],["2021-09-08",75.01,75.615,74.2,75.2,767400.0],["2021-09-09",75.13,76.26,75.075,75.34,568600.0],["2021-09-10",75.7,76.46,75.22,75.25,903300.0],["2021-09-13",75.58,75.945,74.01,75.23,773400.0],["2021-09-14",75.36,75.75,74.17,74.21,1101900.0],["2021-09-15",74.07,74.59,73.5,74.28,1788100.0],["2021-09-16",73.72,74.16,72.715,73.28,1516900.0],["2021-09-17",73.06,73.44,71.68,72.41,2363400.0],["2021-09-20",71.45,71.68,69.77,70.82,1301600.0],["2021-09-21",71.22,71.35,70.08,70.51,758300.0],["2021-09-22",70.53,71.93,70.5,71.73,548700.0],["2021-09-23",72.03,72.43,71.56,71.61,551800.0],["2021-09-24",71.09,71.75,70.995,71.12,629900.0],["2021-09-27",70.5,71.385,69.95,71.14,1052100.0],["2021-09-28",70.55,70.87,69.01,70.22,1205400.0],["2021-09-29",70.49,71.56,69.76,69.78,1261800.0],["2021-09-30",70.11,70.46,69.68,69.7,705200.0],["2021-10-01",69.87,71.95,69.71,71.7,1298100.0],["2021-10-04",71.55,71.55,69.45,70.18,845300.0],["2021-10-05",70.42,71.04,69.56,69.6,1229500.0],["2021-10-06",68.95,69.97,68.76,69.55,687800.0],["2021-10-07",70.09,71.13,70.03,70.06,949000.0],["2021-10-08",70.71,71.15,70.0,70.01,515700.0],["2021-10-11",69.73,69.895,68.36,68.38,821400.0],["2021-10-12",68.43,69.0,68.14,68.24,700400.0],["2021-10-13",68.68,69.44,68.28,68.9,443100.0],["2021-10-14",69.42,70.87,69.405,70.22,895400.0],["2021-10-15",70.65,70.79,69.19,69.79,962900.0],["2021-10-18",69.56,70.01,68.86,69.11,1134300.0],["2021-10-19",69.63,70.15,68.78,69.67,1099000.0],["2021-10-20",70.0,70.465,69.08,69.83,853300.0],["2021-10-21",69.91,70.53,69.24,69.52,714800.0],["2021-10-22",69.08,70.06,68.77,69.39,894500.0],["2021-10-25",70.3,70.84,69.25,69.99,1269700.0],["2021-10-26",70.65,70.87,70.1,70.31,1112600.0],["2021-10-27",70.45,70.61,69.215,69.25,953900.0],["2021-10-28",69.43,70.21,68.34,70.04,842200.0],["2021-10-29",69.62,70.16,69.01,69.17,1893800.0],["2021-11-01",69.1,69.49,68.53,69.43,1421000.0],["2021-11-02",69.73,69.73,67.19,67.43,1797600.0],["2021-11-03",67.34,67.87,66.46,67.21,2193800.0],["2021-11-04",79.87,79.9,73.66,74.8,3248400.0],["2021-11-05",75.06,75.245,72.455,72.78,1445800.0],["2021-11-08",72.92,73.15,70.75,71.43,2165200.0],["2021-11-09",71.99,72.25,71.02,71.71,1920300.0],["2021-11-10",71.46,71.74,70.48,71.11,1969700.0],["2021-11-11",71.52,72.495,70.54,70.74,2163500.0],["2021-11-12",71.37,71.37,70.42,70.95,1063300.0],["2021-11-15",70.96,72.99,70.78,72.98,1488200.0],["2021-11-16",73.14,74.38,73.044,73.56,1419100.0],["2021-11-17",73.37,73.79,72.29,72.99,1572000.0],["2021-11-18",73.24,73.24,71.565,72.93,1654200.0],["2021-11-19",73.0,73.2,71.26,71.31,1077300.0],["2021-11-22",70.97,71.42,67.56,67.56,2434200.0],["2021-11-23",66.9,67.42,66.13,66.71,1261400.0],["2021-11-24",66.01,67.95,65.699,67.77,846700.0],["2021-11-26",67.02,67.63,66.41,66.79,979200.0],["2021-11-29",67.0,69.42,65.9,69.09,2134600.0],["2021-11-30",69.34,70.725,68.965,70.17,2711800.0],["2021-12-01",69.7,70.7,67.73,68.0,2870000.0],["2021-12-02",67.43,69.42,66.82,69.36,2663400.0],["2021-12-03",69.74,70.66,68.07,69.17,2465100.0],["2021-12-06",68.74,71.45,67.71,70.0,2638000.0],["2021-12-07",70.715,72.92,70.715,72.81,2037300.0],["2021-12-08",73.26,74.08,72.3,72.54,1194400.0],["2021-12-09",72.15,72.6,70.72,70.91,1411300.0],["2021-12-10",71.12,71.93,70.9,71.4,672900.0],["2021-12-13",71.08,72.56,70.78,72.55,2571000.0],["2021-12-14",71.83,72.61,70.065,71.11,2661600.0],["2021-12-15",70.77,70.97,67.795,70.56,2408700.0],["2021-12-16",70.59,71.26,68.9,69.85,2401600.0],["2021-12-17",69.3,71.93,68.1,71.74,2031400.0],["2021-12-20",70.77,72.68,70.41,72.65,1635400.0],["2021-12-21",72.94,75.05,72.11,74.91,1928800.0],["2021-12-22",75.04,75.935,74.64,75.7,1065300.0],["2021-12-23",75.48,76.265,75.0,76.0,2091900.0],["2021-12-27",79.09,83.32,79.04,82.35,4827500.0],["2021-12-28",82.58,84.08,82.2,82.5,2483600.0],["2021-12-29",82.51,83.99,82.35,83.83,1691400.0],["2021-12-30",83.39,85.283,83.39,84.2,1340200.0],["2021-12-31",83.97,85.49,83.88,84.86,1174500.0],["2022-01-03",84.56,84.94,83.0,84.5,1896300.0],["2022-01-04",84.47,84.75,82.64,83.78,1821200.0],["2022-01-05",83.23,83.78,79.3,79.36,1624500.0],["2022-01-06",78.85,80.25,77.08,77.43,1778900.0],["2022-01-07",76.72,77.93,76.7,76.82,1135300.0],["2022-01-10",75.53,76.65,74.195,76.6,1962500.0],["2022-01-11",76.55,81.24,75.98,80.08,1920500.0],["2022-01-12",80.77,81.86,79.26,79.67,1245000.0],["2022-01-13",80.09,80.485,77.83,78.12,873100.0],["2022-01-14",77.74,78.55,75.203,76.77,1394700.0],["2022-01-18",75.53,76.415,74.67,75.04,1271500.0],["2022-01-19",75.65,76.2,73.6,73.72,989500.0],["2022-01-20",74.44,76.59,73.39,73.69,1017500.0],["2022-01-21",72.99,73.69,71.43,71.76,1563000.0],["2022-01-24",70.29,73.535,67.95,73.39,3074300.0],["2022-01-25",72.04,72.92,69.8,70.38,1018600.0],["2022-01-26",71.53,72.575,69.12,69.52,1898700.0],["2022-01-27",70.52,72.36,69.155,69.8,1590700.0],["2022-01-28",70.19,73.0,68.82,73.0,1180900.0],["2022-01-31",73.35,75.88,73.01,75.71,1777900.0],["2022-02-01",76.71,77.635,75.325,77.25,1545600.0],["2022-02-02",78.15,78.73,76.15,78.55,1477400.0],["2022-02-03",75.61,76.96,74.83,75.41,1429300.0],["2022-02-04",75.34,77.22,74.99,76.45,1022800.0],["2022-02-07",76.51,77.44,75.16,76.25,921000.0],["2022-02-08",75.23,76.09,74.93,75.43,1832900.0],["2022-02-09",75.87,76.8,73.7,74.93,1936100.0],["2022-02-10",73.45,76.13,73.23,74.21,1744600.0],["2022-02-11",80.25,83.43,80.1,80.6,5290800.0],["2022-02-14",80.6,83.35,80.07,80.37,2416600.0],["2022-02-15",81.97,86.33,81.86,86.33,3349200.0],["2022-02-16",84.5,84.9,82.02,84.26,3263200.0],["2022-02-17",83.63,85.36,82.56,83.05,2045300.0],["2022-02-18",83.39,84.3,82.6,83.62,2572500.0],["2022-02-22",81.73,83.23,79.85,80.26,2057600.0],["2022-02-23",80.6,81.94,80.085,80.5,1094500.0],["2022-02-24",78.27,83.65,78.27,82.92,2072000.0],["2022-02-25",82.6,83.43,81.29,83.3,1801100.0],["2022-02-28",83.0,83.92,81.76,83.41,2243100.0],["2022-03-01",82.995,83.9,81.96,82.52,1366400.0],["2022-03-02",82.53,83.35,80.77,83.03,1730600.0],["2022-03-03",83.7,84.69,82.753,83.13,1436200.0],["2022-03-04",83.19,83.99,80.12,80.5,1202600.0],["2022-03-07",79.96,80.71,76.59,76.75,1540600.0],["2022-03-08",76.08,80.32,76.08,77.09,2533000.0],["2022-03-09",78.98,80.73,78.69,79.73,1985600.0],["2022-03-10",78.75,80.13,78.03,78.45,934900.0],["2022-03-11",78.89,79.43,77.475,78.21,1106600.0],["2022-03-14",77.37,80.15,77.307,78.31,1376400.0],["2022-03-15",78.81,80.2,73.46,76.56,3790600.0],["2022-03-16",77.36,78.12,74.61,77.29,2741400.0],["2022-03-17",77.0,77.54,75.7,77.42,2323100.0],["2022-03-18",78.0,81.92,77.45,81.9,2430000.0],["2022-03-21",81.06,83.005,80.57,81.52,1347200.0],["2022-03-22",81.32,83.94,81.01,82.77,1255100.0],["2022-03-23",82.25,82.75,81.03,82.13,1268300.0],["2022-03-24",82.46,83.84,81.63,83.49,1251900.0],["2022-03-25",83.51,84.7,82.67,84.51,1193200.0],["2022-03-28",84.265,85.05,83.04,84.46,1180000.0],["2022-03-29",85.43,86.42,84.75,85.25,1955100.0],["2022-03-30",84.16,86.15,84.16,84.79,996000.0],["2022-03-31",84.84,85.62,83.67,83.7,1239700.0],["2022-04-01",84.11,85.335,83.89,84.7,1114600.0],["2022-04-04",85.41,87.625,84.81,87.32,1491000.0],["2022-04-05",87.05,87.89,85.555,85.72,2120800.0],["2022-04-06",84.11,85.15,82.795,83.56,1962000.0],["2022-04-07",83.04,83.87,81.92,82.91,1860600.0],["2022-04-08",82.3,84.186,82.18,82.38,1932300.0],["2022-04-11",81.59,83.11,81.0,81.9,1452200.0],["2022-04-12",83.01,83.69,82.3,82.49,1403500.0],["2022-04-13",82.49,87.29,82.49,86.47,1946900.0],["2022-04-14",87.24,88.32,86.41,86.44,1304600.0],["2022-04-18",86.33,86.9,85.31,85.82,928800.0],["2022-04-19",85.83,87.67,85.07,86.8,875200.0],["2022-04-20",86.92,87.5,85.81,86.79,862800.0],["2022-04-21",87.0,87.895,85.0,85.51,1082300.0],["2022-04-22",85.22,85.42,83.3,83.67,1191800.0],["2022-04-25",85.34,87.68,84.55,87.41,1704500.0],["2022-04-26",86.69,86.77,84.92,85.42,1653400.0],["2022-04-27",85.56,87.03,84.8,85.18,2020400.0],["2022-04-28",86.38,87.92,85.145,87.33,1273200.0],["2022-04-29",85.72,86.715,80.56,80.81,2753700.0],["2022-05-02",80.27,81.82,79.76,81.7,2373000.0],["2022-05-03",81.14,82.02,80.44,81.74,1421400.0],["2022-05-04",81.46,82.535,79.45,82.12,2159200.0],["2022-05-05",81.02,81.68,77.01,78.3,2424700.0],["2022-05-06",77.38,78.773,75.53,76.98,1918400.0],["2022-05-09",75.59,76.11,69.7,69.89,1942200.0],["2022-05-10",70.97,72.76,68.96,70.74,2824600.0],["2022-05-11",70.23,72.25,69.04,69.5,2423800.0],["2022-05-12",68.83,69.25,66.43,69.1,3576800.0],["2022-05-13",70.43,72.07,69.69,71.98,1807900.0],["2022-05-16",71.73,72.82,71.27,71.6,2017300.0],["2022-05-17",72.95,73.68,71.73,73.17,1355300.0],["2022-05-18",72.03,73.09,69.75,70.03,1325000.0],["2022-05-19",69.86,71.78,69.8,70.8,2457900.0],["2022-05-20",72.0,72.08,69.78,71.23,1337200.0],["2022-05-23",71.92,72.37,70.865,72.23,1462700.0],["2022-05-24",70.72,71.36,68.31,68.99,1730800.0],["2022-05-25",68.86,71.18,68.32,70.75,1840700.0],["2022-05-26",70.74,73.685,70.63,73.6,2019600.0],["2022-05-27",74.49,76.3,74.315,75.2,1292300.0],["2022-05-31",74.74,76.18,74.27,75.05,3439700.0],["2022-06-01",75.43,76.85,72.02,72.83,1291100.0],["2022-06-02",72.64,74.46,72.52,74.18,852400.0],["2022-06-03",72.99,73.855,72.54,72.73,574200.0],["2022-06-06",73.24,73.97,72.64,72.68,623200.0],["2022-06-07",71.84,74.24,71.59,74.09,931800.0],["2022-06-08",74.0,74.75,73.72,73.9,870600.0],["2022-06-09",73.4,74.0,72.53,72.57,764500.0],["2022-06-10",71.73,72.36,70.48,70.76,986800.0],["2022-06-13",68.48,70.06,67.47,67.91,1932100.0],["2022-06-14",67.4,68.675,65.76,66.36,1533200.0],["2022-06-15",67.13,69.1,67.01,68.39,1041800.0],["2022-06-16",67.08,67.34,64.94,65.31,1378600.0],["2022-06-17",65.51,66.47,64.81,65.97,1715700.0],["2022-06-21",66.81,68.42,66.43,66.55,1238400.0],["2022-06-22",65.36,67.1,65.192,66.19,1124700.0],["2022-06-23",67.11,68.13,66.44,67.76,1084500.0],["2022-06-24",68.58,71.08,68.485,70.97,1445100.0],["2022-06-27",71.6,71.87,69.86,71.12,730900.0],["2022-06-28",71.0,71.715,69.04,69.11,947600.0],["2022-06-29",69.23,70.33,68.71,70.27,1252400.0],["2022-06-30",69.47,70.01,68.26,69.56,1366700.0],["2022-07-01",69.93,71.07,68.95,70.87,932000.0],["2022-07-05",69.77,71.38,68.865,71.33,953200.0],["2022-07-06",71.21,73.11,70.6,72.09,1458400.0],["2022-07-07",72.53,73.46,72.33,73.39,579200.0],["2022-07-08",72.57,73.915,71.81,73.0,1278300.0],["2022-07-11",72.3,72.99,71.27,71.96,909900.0],["2022-07-12",72.19,72.94,70.01,70.2,732400.0],["2022-07-13",68.64,72.41,68.64,71.31,989100.0],["2022-07-14",70.28,70.77,67.86,68.68,831000.0],["2022-07-15",69.48,70.85,68.96,70.81,671400.0],["2022-07-18",71.5,72.54,70.45,70.53,595900.0],["2022-07-19",71.77,73.42,71.275,73.33,585000.0],["2022-07-20",73.62,74.76,73.386,74.64,541700.0],["2022-07-21",74.64,75.22,73.655,75.19,549700.0],["2022-07-22",74.98,75.39,73.75,74.02,621700.0],["2022-07-25",73.23,73.5,71.91,72.99,653100.0],["2022-07-26",72.38,72.41,69.97,70.0,611400.0],["2022-07-27",70.93,72.75,70.89,72.59,643400.0],["2022-07-28",72.7,72.82,71.11,72.59,599900.0],["2022-07-29",72.83,74.2,72.015,74.18,811100.0],["2022-08-01",73.49,74.81,72.95,73.7,505400.0],["2022-08-02",72.87,74.99,72.805,74.16,664400.0],["2022-08-03",75.0,75.67,74.01,75.57,1005100.0],["2022-08-04",77.37,80.0,75.75,77.49,1096100.0],["2022-08-05",75.96,79.015,75.96,78.93,867300.0],["2022-08-08",79.25,80.69,79.0,79.33,728400.0],["2022-08-09",79.04,79.55,78.415,79.23,819400.0],["2022-08-10",80.27,81.9,80.04,81.17,748300.0],["2022-08-11",81.85,81.85,79.531,79.91,632400.0],["2022-08-12",80.64,81.36,80.18,81.31,354300.0],["2022-08-15",80.91,82.5,80.91,82.02,518100.0],["2022-08-16",81.62,83.56,81.34,83.38,849100.0],["2022-08-17",82.71,83.29,81.685,82.66,1087900.0],["2022-08-18",82.74,83.29,82.085,82.72,971400.0],["2022-08-19",82.08,82.25,80.59,81.08,507800.0],["2022-08-22",79.58,80.78,79.21,79.63,748300.0],["2022-08-23",80.22,81.16,79.36,79.39,862100.0],["2022-08-24",79.52,80.82,79.42,79.91,796100.0],["2022-08-25",80.43,81.11,80.31,80.66,500000.0],["2022-08-26",81.09,81.09,77.65,77.73,1041900.0],["2022-08-29",76.94,77.44,76.38,76.51,880900.0],["2022-08-30",76.79,77.18,75.43,75.67,953300.0],["2022-08-31",76.59,77.01,75.6,75.82,1791900.0],["2022-09-01",75.1,75.96,73.91,75.9,852200.0],["2022-09-02",76.64,77.03,74.725,75.07,1224300.0],["2022-09-06",75.01,75.44,74.005,74.18,865700.0],["2022-09-07",73.81,75.08,73.07,74.86,861500.0],["2022-09-08",74.13,76.27,74.13,76.23,664700.0],["2022-09-09",76.74,78.169,76.72,78.05,817600.0],["2022-09-12",78.04,78.74,77.8,78.39,879600.0],["2022-09-13",76.08,76.63,74.91,75.05,1076200.0],["2022-09-14",75.06,77.36,74.85,76.08,963900.0],["2022-09-15",75.53,76.78,74.86,76.16,1044000.0],["2022-09-16",75.27,75.27,73.08,74.96,2396800.0],["2022-09-19",74.26,76.14,74.1,75.94,1054600.0],["2022-09-20",75.27,75.89,74.635,75.43,1012500.0],["2022-09-21",75.7,75.82,73.28,73.32,543000.0],["2022-09-22",73.21,73.21,71.16,71.32,852300.0],["2022-09-23",70.49,71.24,69.705,70.5,829200.0],["2022-09-26",69.95,71.425,69.61,69.63,665300.0],["2022-09-27",70.51,71.17,69.7,70.7,776000.0],["2022-09-28",70.65,72.245,70.01,72.01,1170400.0],["2022-09-29",71.29,72.33,70.38,72.09,1270900.0],["2022-09-30",71.84,72.87,70.81,70.88,945400.0],["2022-10-03",71.15,72.34,70.05,72.31,1001200.0],["2022-10-04",73.74,75.87,73.43,75.86,794700.0],["2022-10-05",75.08,77.68,74.67,77.23,1002000.0],["2022-10-06",77.23,78.225,76.96,77.27,706600.0],["2022-10-07",76.08,76.42,75.33,75.91,601300.0],["2022-10-10",76.4,76.51,73.87,74.68,920600.0],["2022-10-11",74.66,74.66,73.01,73.51,849700.0],["2022-10-12",73.75,74.44,73.26,73.75,623700.0],["2022-10-13",71.96,74.29,70.91,73.49,802400.0],["2022-10-14",74.35,74.51,71.69,71.77,611000.0],["2022-10-17",73.02,74.8,73.02,74.61,628700.0],["2022-10-18",76.07,76.585,74.99,75.99,819500.0],["2022-10-19",75.56,75.96,74.813,75.18,609300.0],["2022-10-20",75.09,76.8,75.09,75.87,581700.0],["2022-10-21",75.3,76.8,74.09,76.76,588900.0],["2022-10-24",77.11,77.76,76.18,77.18,493100.0],["2022-10-25",77.4,79.84,77.4,79.65,859200.0],["2022-10-26",78.79,81.03,78.07,79.22,645600.0],["2022-10-27",79.67,80.64,79.265,79.88,917000.0],["2022-10-28",79.68,81.13,79.01,81.13,862500.0],["2022-10-31",80.54,81.69,80.221,80.4,822400.0],["2022-11-01",81.19,82.0,79.07,79.25,813600.0],["2022-11-02",79.04,79.04,73.62,73.67,1302600.0],["2022-11-03",72.92,74.24,72.52,72.65,1082600.0],["2022-11-04",70.33,70.65,64.65,67.53,3437600.0],["2022-11-07",67.42,69.01,66.475,68.69,2226200.0],["2022-11-08",69.15,70.63,68.0,70.17,1703000.0],["2022-11-09",69.65,70.05,68.51,68.81,879000.0],["2022-11-10",72.45,73.65,71.1,71.76,1047800.0],["2022-11-11",72.79,74.5,72.465,73.99,1250600.0],["2022-11-14",73.09,75.19,72.91,73.89,833700.0],["2022-11-15",75.44,76.42,74.55,74.95,967900.0],["2022-11-16",73.91,75.03,73.81,73.95,642300.0],["2022-11-17",72.59,73.46,71.97,73.13,511500.0],["2022-11-18",74.23,74.63,73.2,74.03,608900.0],["2022-11-21",73.59,74.531,73.05,73.05,567200.0],["2022-11-22",73.22,74.22,72.157,74.17,548600.0],["2022-11-23",74.08,75.65,74.08,75.35,608000.0],["2022-11-25",74.91,76.36,74.91,75.92,368000.0],["2022-11-28",75.28,76.35,75.03,75.34,787600.0],["2022-11-29",75.5,75.88,74.91,75.07,595100.0],["2022-11-30",75.0,79.13,74.7,79.13,1428900.0],["2022-12-01",79.82,80.5,79.0,79.73,1190600.0],["2022-12-02",78.68,79.315,77.83,78.77,753000.0],["2022-12-05",77.64,77.72,75.5,75.79,799900.0],["2022-12-06",75.51,75.51,73.15,73.88,735500.0],["2022-12-07",73.81,74.98,72.25,74.38,1084800.0],["2022-12-08",74.96,76.29,74.8,75.49,796500.0],["2022-12-09",75.16,75.43,74.6,74.72,645100.0],["2022-12-12",74.85,76.42,74.675,76.42,942400.0],["2022-12-13",78.32,79.53,76.511,77.23,794200.0],["2022-12-14",77.0,77.63,75.96,76.65,806400.0],["2022-12-15",75.77,76.175,73.73,73.84,1301300.0],["2022-12-16",73.62,74.535,72.87,74.17,1032400.0],["2022-12-19",74.24,74.48,73.02,73.13,730900.0],["2022-12-20",72.67,74.07,72.34,73.71,595600.0],["2022-12-21",74.12,75.5,73.56,74.47,747700.0],["2022-12-22",73.4,74.28,72.57,74.25,599500.0],["2022-12-23",73.66,74.79,72.9,74.77,543200.0],["2022-12-27",74.41,74.87,73.8,74.65,440900.0],["2022-12-28",74.27,74.92,72.8,72.87,560200.0],["2022-12-29",73.14,75.44,72.87,75.23,468300.0],["2022-12-30",74.1,75.16,73.84,74.82,647400.0],["2023-01-03",76.0,76.23,74.0,74.26,1192600.0],["2023-01-04",74.8,75.04,73.91,74.86,1395700.0],["2023-01-05",74.5,74.5,73.01,73.72,891800.0],["2023-01-06",74.24,74.53,72.75,74.52,956200.0],["2023-01-09",74.43,75.64,74.205,74.3,926500.0],["2023-01-10",73.57,74.385,73.0,73.04,610600.0],["2023-01-11",72.72,74.89,72.59,74.88,783600.0],["2023-01-12",75.34,75.96,74.31,75.56,851300.0],["2023-01-13",74.85,76.31,74.55,75.92,501300.0],["2023-01-17",75.58,76.28,75.19,75.83,1614700.0],["2023-01-18",79.16,79.485,77.61,78.15,1521800.0],["2023-01-19",77.6,78.47,76.86,77.95,1001500.0],["2023-01-20",78.33,80.24,77.99,80.04,1195700.0],["2023-01-23",80.39,81.91,79.53,81.84,983800.0],["2023-01-24",80.9,82.21,80.381,80.96,463300.0],["2023-01-25",80.33,81.48,78.49,81.36,721900.0],["2023-01-26",82.19,82.82,81.476,82.29,670100.0],["2023-01-27",81.78,83.0,81.78,82.2,477800.0],["2023-01-30",81.75,82.2,81.08,81.33,511200.0],["2023-01-31",81.73,82.49,81.39,82.13,1025000.0],["2023-02-01",82.15,83.203,81.49,83.0,758000.0],["2023-02-02",84.15,85.32,83.51,84.08,1370800.0],["2023-02-03",82.31,83.93,82.17,83.3,752100.0],["2023-02-06",82.58,83.045,81.11,81.14,955200.0],["2023-02-07",80.75,83.66,80.06,83.45,715300.0],["2023-02-08",83.22,83.41,82.09,82.15,535800.0],["2023-02-09",82.81,83.43,81.14,81.5,1306700.0],["2023-02-10",81.08,81.25,79.57,80.7,929100.0],["2023-02-13",81.15,82.33,80.18,81.22,980200.0],["2023-02-14",80.61,81.925,80.25,81.04,1740900.0],["2023-02-15",81.86,82.8,79.54,80.52,1464700.0],["2023-02-16",78.67,81.02,78.61,79.42,992200.0],["2023-02-17",78.86,78.91,76.82,77.81,1129600.0],["2023-02-21",76.71,77.145,76.065,76.21,835500.0],["2023-02-22",76.0,77.66,76.0,76.93,848600.0],["2023-02-23",77.7,77.7,76.04,76.3,678200.0],["2023-02-24",75.0,77.37,74.97,75.6,1021100.0],["2023-02-27",76.28,76.65,75.78,76.0,492200.0],["2023-02-28",75.74,76.85,75.6,75.71,1120200.0],["2023-03-01",75.68,76.2,75.25,75.76,706700.0],["2023-03-02",75.5,75.72,74.46,75.62,1483500.0],["2023-03-03",75.55,76.63,75.36,75.93,902200.0],["2023-03-06",76.16,76.9,75.74,75.9,584600.0],["2023-03-07",75.88,77.015,74.925,75.76,1036900.0],["2023-03-08",75.79,76.195,75.29,76.13,575600.0],["2023-03-09",76.02,76.39,74.96,74.98,957100.0],["2023-03-10",74.34,74.75,72.145,72.4,1498700.0],["2023-03-13",71.63,73.03,71.36,71.89,1209300.0],["2023-03-14",72.66,73.48,71.98,72.59,1119700.0],["2023-03-15",71.63,72.305,71.07,72.25,1263000.0],["2023-03-16",72.36,73.36,72.0,72.99,825600.0],["2023-03-17",72.71,73.91,72.31,73.14,2487600.0],["2023-03-20",72.88,74.4,72.27,74.4,815000.0],["2023-03-21",73.31,74.5,72.82,74.29,1036400.0],["2023-03-22",74.48,75.14,73.39,73.47,809300.0],["2023-03-23",74.27,74.715,73.18,73.8,798900.0],["2023-03-24",73.79,74.57,73.15,74.4,740800.0],["2023-03-27",74.96,75.32,74.32,74.81,827400.0],["2023-03-28",74.47,75.31,74.2,74.82,936900.0],["2023-03-29",75.37,76.08,74.98,75.0,1409400.0],["2023-03-30",75.47,76.51,75.145,76.3,965300.0],["2023-03-31",76.71,77.75,76.53,77.72,795900.0],["2023-04-03",77.12,77.745,76.71,77.28,713400.0],["2023-04-04",77.67,77.79,76.86,77.23,790600.0],["2023-04-05",77.26,77.81,76.285,76.77,909600.0],["2023-04-06",76.28,76.53,75.61,76.51,534700.0],["2023-04-10",75.73,76.39,75.56,76.37,670100.0],["2023-04-11",76.62,77.275,75.965,76.72,736200.0],["2023-04-12",77.31,77.78,76.06,76.15,983300.0],["2023-04-13",76.29,77.565,76.19,77.28,813300.0],["2023-04-14",76.71,77.655,76.55,76.78,768100.0],["2023-04-17",76.94,77.21,76.1,77.0,1253300.0],["2023-04-18",77.85,78.04,76.93,77.45,925700.0],["2023-04-19",76.83,77.0,75.6,75.75,1138400.0],["2023-04-20",75.61,77.12,75.26,76.79,962700.0],["2023-04-21",76.99,77.51,76.833,77.41,471800.0],["2023-04-24",77.3,77.77,76.07,76.21,549400.0],["2023-04-25",76.04,76.26,74.74,74.84,922300.0],["2023-04-26",75.35,76.18,75.21,75.47,636300.0],["2023-04-27",76.02,77.24,75.43,77.03,733000.0],["2023-04-28",76.28,76.84,75.38,75.68,1119500.0],["2023-05-01",75.6,76.72,75.14,75.75,1972800.0],["2023-05-02",76.0,76.3,74.41,75.0,1770000.0],["2023-05-03",75.0,75.37,71.4,71.4,2313100.0],["2023-05-04",71.23,72.88,70.91,72.29,2025400.0],["2023-05-05",67.435,72.05,67.435,69.65,2785100.0],["2023-05-08",69.9,71.18,69.9,70.05,1108600.0],["2023-05-09",70.0,70.245,68.98,69.24,1742100.0],["2023-05-10",69.93,70.44,69.15,69.83,1126700.0],["2023-05-11",69.92,70.9,69.755,70.43,1180700.0],["2023-05-12",70.37,70.6,69.59,70.45,898800.0],["2023-05-15",70.53,71.8,70.53,71.71,1152100.0],["2023-05-16",71.57,72.63,71.42,71.86,1302800.0],["2023-05-17",72.18,72.883,71.64,72.31,1135400.0],["2023-05-18",72.35,72.725,71.83,72.44,1352900.0],["2023-05-19",72.38,72.38,71.5,71.54,1706800.0],["2023-05-22",71.53,72.9,71.505,72.58,1615500.0],["2023-05-23",72.88,73.31,72.34,72.38,1389400.0],["2023-05-24",72.1,72.5,71.7,71.81,1057900.0],["2023-05-25",72.36,72.53,71.6,71.64,1165100.0],["2023-05-26",72.11,72.75,72.11,72.35,1727300.0],["2023-05-30",72.75,73.199,72.245,72.39,1597900.0],["2023-05-31",72.03,73.76,72.01,73.38,4891200.0],["2023-06-01",72.8,75.46,72.42,75.07,2270700.0],["2023-06-02",75.75,76.18,74.86,75.73,2166100.0],["2023-06-05",74.44,74.71,72.51,72.55,1592500.0],["2023-06-06",71.86,72.965,71.055,72.5,1704300.0],["2023-06-07",72.61,73.06,72.17,72.62,1779000.0],["2023-06-08",72.34,72.94,72.215,72.77,1333900.0],["2023-06-09",72.87,73.39,71.685,72.01,1283200.0],["2023-06-12",72.36,73.12,72.075,73.12,1198700.0],["2023-06-13",73.73,74.5,73.32,74.49,1089200.0],["2023-06-14",74.07,75.05,73.801,74.43,1015600.0],["2023-06-15",73.94,76.04,73.8,75.98,1063400.0],["2023-06-16",76.47,76.66,74.45,74.91,3275400.0],["2023-06-20",74.26,74.68,72.53,73.34,1309400.0],["2023-06-21",73.0,73.135,72.05,72.53,1046400.0],["2023-06-22",71.97,72.585,71.35,72.57,1053100.0],["2023-06-23",71.73,72.71,71.35,72.35,2442100.0],["2023-06-26",72.19,72.76,71.4,71.43,964200.0],["2023-06-27",71.65,72.0,70.97,71.25,1073000.0],["2023-06-28",71.9,73.78,71.31,73.74,1160500.0],["2023-06-29",73.55,74.547,73.18,74.15,848200.0],["2023-06-30",74.77,75.65,74.56,75.13,878300.0],["2023-07-03",74.95,75.72,74.63,75.39,658400.0],["2023-07-05",74.86,75.7,74.32,75.41,1010900.0],["2023-07-06",74.68,75.47,74.27,75.4,724500.0],["2023-07-07",75.29,76.33,75.2,75.52,716600.0],["2023-07-10",75.26,76.82,75.26,76.7,697600.0],["2023-07-11",76.95,77.69,76.45,76.9,1118000.0],["2023-07-12",77.79,77.91,76.76,77.45,1456900.0],["2023-07-13",78.0,78.195,77.15,77.3,1359300.0],["2023-07-14",77.34,77.97,76.84,76.98,1012000.0],["2023-07-17",77.0,78.14,76.63,77.46,969400.0],["2023-07-18",77.24,78.16,77.01,78.15,1237000.0],["2023-07-19",78.12,78.65,76.75,76.93,1161600.0],["2023-07-20",75.98,76.705,75.2,75.36,976000.0],["2023-07-21",75.79,76.295,75.16,75.65,849500.0],["2023-07-24",75.89,76.17,74.85,74.92,827400.0],["2023-07-25",74.94,75.475,74.54,75.01,1023100.0],["2023-07-26",75.01,75.55,74.4,74.74,1053000.0],["2023-07-27",75.51,75.7,73.68,73.88,1137500.0],["2023-07-28",74.43,74.91,74.18,74.59,1289400.0],["2023-07-31",74.495,77.11,74.495,77.09,1379500.0],["2023-08-01",76.79,77.55,76.43,77.3,996200.0],["2023-08-02",76.44,76.575,74.67,75.53,1373800.0],["2023-08-03",75.32,75.98,74.98,75.72,1320400.0],["2023-08-04",74.91,74.91,69.41,69.68,3783200.0],["2023-08-07",70.0,71.295,69.79,70.86,1551000.0],["2023-08-08",70.34,71.095,69.88,70.82,1155500.0],["2023-08-09",71.1,73.15,70.93,72.41,1799900.0],["2023-08-10",72.57,72.93,71.37,71.44,1543400.0],["2023-08-11",71.31,71.44,70.56,70.69,1179400.0],["2023-08-14",70.41,71.42,70.31,70.99,1423200.0],["2023-08-15",70.51,71.005,70.005,70.05,1560300.0],["2023-08-16",69.95,70.77,69.89,69.98,1311800.0],["2023-08-17",69.9,70.35,69.82,69.88,1367400.0],["2023-08-18",69.44,70.11,69.18,69.95,1163400.0],["2023-08-21",69.8,70.93,69.8,70.61,984800.0],["2023-08-22",70.97,71.31,70.44,70.52,925000.0],["2023-08-23",70.83,71.36,70.64,71.0,1018300.0],["2023-08-24",71.25,71.36,70.11,70.17,850600.0],["2023-08-25",70.3,71.76,70.2,71.52,936100.0],["2023-08-28",71.84,72.36,71.57,71.69,1124300.0],["2023-08-29",71.51,72.22,70.03,71.29,2097400.0],["2023-08-30",71.2,72.49,71.2,72.26,1512500.0],["2023-08-31",72.63,73.14,72.26,72.51,2130200.0],["2023-09-01",72.88,73.67,72.39,72.65,1608300.0],["2023-09-05",74.68,75.39,72.68,72.95,4447500.0],["2023-09-06",72.86,74.31,72.591,74.27,2509400.0],["2023-09-07",73.62,75.01,73.62,74.74,2725600.0],["2023-09-08",75.0,76.13,74.4,74.58,2326500.0],["2023-09-11",74.99,75.47,73.61,73.7,1987600.0],["2023-09-12",74.92,77.21,74.09,74.64,3576300.0],["2023-09-13",74.77,76.125,74.58,75.07,3233800.0],["2023-09-14",75.28,76.045,74.63,75.27,3223000.0],["2023-09-15",75.31,76.02,75.02,75.78,23570400.0],["2023-09-18",75.52,75.87,74.705,75.25,2303900.0],["2023-09-19",75.25,75.81,74.55,75.0,2083000.0],["2023-09-20",74.76,75.47,74.37,74.49,1423100.0],["2023-09-21",74.07,74.29,73.05,73.17,1838300.0],["2023-09-22",73.22,73.86,72.43,73.23,1616400.0],["2023-09-25",72.98,73.46,72.79,72.88,1116000.0],["2023-09-26",72.47,73.04,71.62,71.65,1538700.0],["2023-09-27",72.11,73.21,72.11,72.88,1239100.0],["2023-09-28",72.89,74.15,72.58,73.88,1093500.0],["2023-09-29",74.41,75.57,74.265,74.48,1436700.0],["2023-10-02",74.34,74.64,73.74,74.09,1396600.0],["2023-10-03",73.82,74.425,73.4,73.7,1306500.0],["2023-10-04",73.75,74.0,72.82,73.76,878800.0],["2023-10-05",73.63,73.85,72.88,73.47,995800.0],["2023-10-06",73.13,74.835,73.13,74.38,1324400.0],["2023-10-09",73.7,74.7,73.57,74.5,915400.0],["2023-10-10",74.85,75.75,74.68,75.65,937700.0],["2023-10-11",75.76,76.5,75.6,76.4,841400.0],["2023-10-12",76.61,76.61,74.96,75.47,617400.0],["2023-10-13",75.31,75.681,74.045,74.55,1093900.0],["2023-10-16",74.79,75.75,74.65,75.71,989100.0],["2023-10-17",75.33,76.38,75.33,76.35,1059900.0],["2023-10-18",76.09,76.71,75.91,75.99,888400.0],["2023-10-19",76.01,76.585,75.34,75.47,943500.0],["2023-10-20",75.9,76.28,74.37,74.49,1384700.0],["2023-10-23",73.9,74.88,73.46,73.68,876900.0],["2023-10-24",74.12,75.13,74.01,74.84,1418200.0],["2023-10-25",73.52,74.03,72.86,72.88,989400.0],["2023-10-26",73.0,73.45,72.15,72.5,855700.0],["2023-10-27",72.48,72.555,71.15,71.66,1496900.0],["2023-10-30",72.0,72.71,71.69,72.38,1835300.0],["2023-10-31",72.68,73.325,72.145,73.23,2136100.0],["2023-11-01",73.12,73.48,72.67,73.46,2023200.0],["2023-11-02",74.42,75.26,74.12,75.19,1776100.0],["2023-11-03",77.88,85.78,77.88,85.56,5341000.0],["2023-11-06",85.055,86.9,84.78,86.55,2679600.0],["2023-11-07",86.23,87.85,86.02,86.99,1813400.0],["2023-11-08",87.0,87.68,86.5,87.23,1383100.0],["2023-11-09",87.41,87.77,86.16,86.78,1162300.0],["2023-11-10",86.81,87.67,86.11,87.65,1121700.0],["2023-11-13",87.5,88.53,87.16,88.24,1232500.0],["2023-11-14",89.26,91.09,88.925,90.63,2117400.0],["2023-11-15",90.63,92.209,90.42,92.08,1591700.0],["2023-11-16",91.845,92.72,91.68,92.23,1638800.0],["2023-11-17",92.3,93.13,91.69,92.11,1645300.0],["2023-11-20",91.91,93.01,91.86,92.63,1097700.0],["2023-11-21",92.75,93.45,92.45,92.86,1064000.0],["2023-11-22",95.0,96.24,94.565,95.14,1392400.0],["2023-11-24",94.77,95.425,94.61,94.69,465800.0],["2023-11-27",94.62,96.73,94.5,96.69,1863200.0],["2023-11-28",96.42,97.43,96.42,97.07,1470200.0],["2023-11-29",98.14,99.53,97.91,97.92,1635400.0],["2023-11-30",98.15,100.12,98.13,100.06,2207100.0],["2023-12-01",99.86,102.39,99.188,102.01,1900100.0],["2023-12-04",101.33,103.44,101.33,103.2,1949900.0],["2023-12-05",101.88,103.7,101.36,103.66,2208900.0],["2023-12-06",104.27,105.473,102.63,102.82,2126900.0],["2023-12-07",103.07,104.5,103.07,103.87,1308200.0],["2023-12-08",103.44,105.06,103.27,104.31,1657200.0],["2023-12-11",104.36,105.54,104.09,105.33,1897800.0],["2023-12-12",105.33,106.565,105.175,106.1,1895500.0],["2023-12-13",105.86,107.45,105.71,106.7,1965200.0],["2023-12-14",107.53,107.615,104.07,104.93,2369600.0],["2023-12-15",104.18,105.18,103.8,105.08,3513300.0],["2023-12-18",105.0,106.86,105.0,106.6,1347000.0],["2023-12-19",106.9,107.78,106.12,107.41,1326400.0],["2023-12-20",107.39,107.82,106.02,106.59,1023000.0],["2023-12-21",107.24,107.24,106.04,106.9,717500.0],["2023-12-22",107.15,107.37,105.77,105.91,792400.0],["2023-12-26",106.12,106.83,105.97,106.52,734400.0],["2023-12-27",106.35,106.733,106.066,106.59,602300.0],["2023-12-28",106.49,106.73,106.15,106.36,565200.0],["2023-12-29",106.2,107.0,106.05,106.16,769100.0],["2024-01-02",105.22,105.63,102.454,103.0,1475500.0],["2024-01-03",101.92,103.47,101.14,102.49,1311700.0],["2024-01-04",102.48,102.69,100.85,100.94,1044300.0],["2024-01-05",100.61,101.48,99.9,100.22,1128400.0],["2024-01-08",100.56,101.94,100.43,101.94,1200200.0],["2024-01-09",103.38,103.9,102.595,103.53,1298400.0],["2024-01-10",104.1,104.955,103.51,104.7,1488200.0],["2024-01-11",105.0,105.0,103.1,104.54,1845700.0],["2024-01-12",105.07,106.72,104.41,104.7,1824500.0],["2024-01-16",103.99,105.03,103.89,104.9,1879700.0],["2024-01-17",104.29,107.45,103.645,106.99,2515800.0],["2024-01-18",108.0,108.47,106.32,107.29,1763100.0],["2024-01-19",107.51,108.145,107.05,108.04,1505500.0],["2024-01-22",108.95,109.75,108.12,108.23,1332600.0],["2024-01-23",108.53,108.67,107.65,107.7,2139600.0],["2024-01-24",108.78,109.386,108.18,108.35,1579900.0],["2024-01-25",108.75,109.18,107.025,107.45,1052400.0],["2024-01-26",107.47,107.99,106.985,107.75,887100.0],["2024-01-29",107.75,108.2,107.07,108.05,1206700.0],["2024-01-30",108.65,109.32,108.36,109.0,1530700.0],["2024-01-31",108.55,108.94,106.42,106.66,1582800.0],["2024-02-01",107.2,108.44,106.77,108.44,1334400.0],["2024-02-02",108.52,108.52,107.08,107.67,822400.0],["2024-02-05",107.5,110.085,107.47,109.5,2313100.0],["2024-02-06",109.32,110.51,108.49,109.5,1480200.0],["2024-02-07",109.94,112.49,109.62,112.38,1471500.0],["2024-02-08",112.56,112.965,111.32,112.59,1104300.0],["2024-02-09",113.25,113.7,112.015,112.92,1405100.0],["2024-02-12",112.53,113.635,111.96,112.31,1980000.0],["2024-02-13",109.29,113.18,107.92,113.03,2915100.0],["2024-02-14",112.21,113.25,108.0,111.57,3124200.0],["2024-02-15",112.09,112.315,109.935,111.35,2958600.0],["2024-02-16",110.95,111.33,109.615,109.98,1016500.0],["2024-02-20",110.08,110.795,108.39,108.9,1591000.0],["2024-02-21",108.21,109.65,108.024,109.65,1246500.0],["2024-02-22",111.28,113.4,109.92,113.0,2048200.0],["2024-02-23",114.21,115.07,113.82,114.91,1566100.0],["2024-02-26",115.0,115.28,114.05,114.06,1028800.0],["2024-02-27",114.03,114.225,113.225,113.37,786200.0],["2024-02-28",113.35,113.71,112.71,113.01,980600.0],["2024-02-29",113.88,116.31,112.29,114.15,2838200.0],["2024-03-01",114.11,115.19,113.18,113.72,1076500.0],["2024-03-04",113.31,113.5,108.51,111.26,2092100.0],["2024-03-05",109.57,110.62,108.38,108.96,2076600.0],["2024-03-06",110.54,114.66,109.16,109.57,2412000.0],["2024-03-07",110.92,114.5,110.59,113.82,2380700.0],["2024-03-08",113.82,114.78,112.49,113.47,1442200.0],["2024-03-11",113.1,114.893,113.01,114.58,1102200.0],["2024-03-12",115.11,118.3,115.11,117.54,1692500.0],["2024-03-13",117.57,118.39,116.28,117.71,1025700.0],["2024-03-14",117.94,118.14,116.32,117.14,905400.0],["2024-03-15",116.44,118.15,115.192,117.19,2206700.0],["2024-03-18",117.33,119.75,117.33,119.42,1392900.0],["2024-03-19",119.07,119.391,118.14,119.19,1186700.0],["2024-03-20",119.33,119.54,118.49,119.15,911500.0],["2024-03-21",119.89,121.57,119.26,120.36,928900.0],["2024-03-22",120.47,121.77,120.4,121.62,1060000.0],["2024-03-25",121.46,122.652,120.61,120.93,1014100.0],["2024-03-26",120.88,121.68,120.24,120.94,707400.0],["2024-03-27",122.42,122.83,120.93,122.08,809200.0],["2024-03-28",122.23,122.275,118.64,118.68,1973500.0],["2024-04-01",118.39,121.22,118.39,121.11,1060400.0],["2024-04-02",121.59,122.402,120.0,122.23,1418100.0],["2024-04-03",122.08,123.92,121.66,123.91,1277300.0],["2024-04-04",123.6,125.55,123.25,123.93,1747800.0],["2024-04-05",124.0,126.13,123.71,125.94,1369700.0],["2024-04-08",125.84,127.15,125.21,126.8,1355500.0],["2024-04-09",126.8,126.8,124.21,125.9,1414400.0],["2024-04-10",124.79,126.765,124.12,125.21,986000.0],["2024-04-11",125.78,126.98,125.05,126.61,844400.0],["2024-04-12",125.43,126.195,123.04,123.3,1349200.0],["2024-04-15",124.04,125.03,121.16,121.42,1038300.0],["2024-04-16",121.67,124.25,121.622,123.25,1085800.0],["2024-04-17",123.83,124.58,122.22,122.36,1089800.0],["2024-04-18",122.11,123.8,121.18,121.35,1153700.0],["2024-04-19",121.53,122.6,119.76,120.12,1146500.0],["2024-04-22",121.31,122.44,120.23,121.41,932900.0],["2024-04-23",122.22,123.89,121.78,123.4,998400.0],["2024-04-24",124.0,124.69,122.66,123.83,993900.0],["2024-04-25",122.3,124.4,121.81,124.14,1299600.0],["2024-04-26",125.0,126.68,123.731,125.01,995800.0],["2024-04-29",125.0,126.5,123.97,125.01,1242100.0],["2024-04-30",124.62,125.06,122.37,122.38,1294400.0],["2024-05-01",122.56,125.39,121.92,122.29,1733300.0],["2024-05-02",123.16,124.41,120.59,124.33,2028400.0],["2024-05-03",126.15,127.99,122.04,123.64,2261300.0],["2024-05-06",124.98,128.6,124.83,128.34,1654000.0],["2024-05-07",128.53,131.895,128.53,131.35,1892300.0],["2024-05-08",130.88,132.0,130.31,131.47,995800.0],["2024-05-09",131.58,132.9,131.27,131.93,971800.0],["2024-05-10",132.29,133.98,132.235,133.92,1077500.0],["2024-05-13",134.16,135.43,133.16,133.57,855600.0],["2024-05-14",133.51,133.98,131.84,132.82,984200.0],["2024-05-15",133.66,136.76,133.66,136.45,1027000.0],["2024-05-16",136.46,136.9,134.87,135.01,811100.0],["2024-05-17",135.4,136.0,134.625,135.7,795700.0],["2024-05-20",136.25,137.99,135.03,137.96,779100.0],["2024-05-21",137.5,139.21,137.3,138.87,630800.0],["2024-05-22",139.25,139.67,137.94,139.28,1102100.0],["2024-05-23",140.0,140.0,138.07,138.56,735600.0],["2024-05-24",138.78,141.27,138.52,140.14,948000.0],["2024-05-28",139.67,141.05,137.85,138.49,1272300.0],["2024-05-29",138.38,140.82,138.38,139.36,1466200.0],["2024-05-30",138.3,139.3,137.55,138.21,1323600.0],["2024-05-31",138.7,139.8,136.87,139.63,3967200.0],["2024-06-03",138.84,140.63,138.39,140.29,1023600.0],["2024-06-04",139.41,139.55,137.06,138.8,1357100.0],["2024-06-05",139.34,140.57,138.72,139.63,1160600.0],["2024-06-06",139.84,140.7,138.63,138.66,1153700.0],["2024-06-07",138.92,139.9,138.1,139.36,1196600.0],["2024-06-10",141.05,142.95,140.02,142.04,2228100.0],["2024-06-11",141.55,141.65,138.54,140.1,1333600.0],["2024-06-12",141.51,142.0,137.15,138.07,1432400.0],["2024-06-13",137.84,140.185,137.275,138.18,1425900.0],["2024-06-14",137.71,137.71,136.246,137.53,912800.0],["2024-06-17",137.39,139.24,137.045,138.04,1426300.0],["2024-06-18",138.24,139.74,137.01,137.04,1526100.0],["2024-06-20",137.45,138.1,135.725,137.91,1480000.0],["2024-06-21",138.2,138.5,136.0,137.66,32950700.0],["2024-06-24",137.02,139.58,136.745,138.41,1942900.0],["2024-06-25",138.98,141.25,138.22,141.18,2344300.0],["2024-06-26",140.8,141.04,138.76,139.82,1782400.0],["2024-06-27",139.4,140.91,139.0,140.24,1074400.0],["2024-06-28",140.33,141.04,138.63,139.71,3401500.0],["2024-07-01",139.79,142.27,138.48,141.5,1512200.0],["2024-07-02",141.18,143.37,141.14,142.94,1737400.0],["2024-07-03",143.1,145.36,143.1,143.69,1439100.0],["2024-07-05",143.83,144.725,142.98,143.98,1091300.0],["2024-07-08",144.24,145.13,143.005,143.65,1086900.0],["2024-07-09",144.13,145.03,143.74,144.38,1190600.0],["2024-07-10",142.3,143.105,140.43,142.46,1334300.0],["2024-07-11",142.5,143.43,141.1,142.12,1043200.0],["2024-07-12",142.7,146.08,142.22,145.33,1307700.0],["2024-07-15",146.2,147.79,146.2,146.79,980500.0],["2024-07-16",147.51,148.71,146.58,147.64,1016700.0],["2024-07-17",146.69,146.86,144.27,144.27,829700.0],["2024-07-18",144.55,145.27,142.97,144.43,1240800.0],["2024-07-19",145.06,146.14,144.54,145.19,879600.0],["2024-07-22",145.92,147.53,145.38,147.18,905100.0],["2024-07-23",148.02,148.7,147.14,147.67,877500.0],["2024-07-24",145.91,147.69,142.98,143.21,1160400.0],["2024-07-25",143.7,144.61,140.11,143.29,1292700.0],["2024-07-26",144.08,145.43,142.91,143.65,1395500.0],["2024-07-29",144.5,145.155,143.74,143.84,1307200.0],["2024-07-30",144.31,145.54,143.09,143.8,825500.0],["2024-07-31",145.18,146.195,144.59,145.45,1415400.0],["2024-08-01",146.07,146.94,140.51,141.41,2009300.0],["2024-08-02",146.91,152.09,145.85,151.25,2407800.0],["2024-08-05",145.64,149.16,144.72,146.88,1434500.0],["2024-08-06",147.68,154.8,147.49,152.02,2134500.0],["2024-08-07",153.41,156.12,152.455,152.76,1335000.0],["2024-08-08",153.63,156.98,153.02,156.84,1062600.0],["2024-08-09",156.84,158.09,155.98,157.53,762500.0],["2024-08-12",158.0,159.05,156.64,158.46,1089900.0],["2024-08-13",158.58,160.73,158.42,159.99,1230400.0],["2024-08-14",160.32,162.93,159.97,160.83,1179300.0],["2024-08-15",161.21,162.96,160.66,162.45,1004100.0],["2024-08-16",162.75,164.252,161.64,163.6,1028100.0],["2024-08-19",163.52,164.02,162.77,163.94,1158300.0],["2024-08-20",164.99,165.55,162.485,162.99,655200.0],["2024-08-21",162.99,165.55,162.99,164.93,1244700.0],["2024-08-22",164.75,165.89,162.17,162.42,919800.0],["2024-08-23",163.31,163.52,160.73,162.45,776100.0],["2024-08-26",162.43,165.07,162.33,164.17,817300.0],["2024-08-27",163.39,165.72,163.01,164.72,605200.0],["2024-08-28",164.75,165.64,163.23,164.05,670600.0],["2024-08-29",164.35,165.61,163.96,164.99,657800.0],["2024-08-30",165.59,167.65,164.47,167.41,2573500.0],["2024-09-03",166.91,166.91,158.59,159.5,1210900.0],["2024-09-04",159.1,159.65,155.91,157.29,1352400.0],["2024-09-05",154.32,156.41,152.7,153.0,1920900.0],["2024-09-06",152.59,154.79,149.755,150.0,2002600.0],["2024-09-09",151.61,153.5,151.04,152.87,1683300.0],["2024-09-10",153.43,154.0,149.35,149.66,1449600.0],["2024-09-11",149.26,151.69,148.55,151.43,1772900.0],["2024-09-12",150.83,153.14,150.0,152.61,987400.0],["2024-09-13",152.49,153.62,152.14,152.28,726200.0],["2024-09-16",152.17,152.75,150.16,150.3,1083900.0],["2024-09-17",150.96,153.92,150.57,153.9,1140600.0],["2024-09-18",154.05,156.07,153.62,154.28,1051700.0],["2024-09-19",158.0,160.2,157.54,160.14,1446900.0],["2024-09-20",159.11,161.0,158.48,160.55,2044400.0],["2024-09-23",160.5,161.5,158.3,158.53,989600.0],["2024-09-24",158.82,159.225,156.36,157.77,808400.0],["2024-09-25",157.69,159.5,157.48,158.81,735300.0],["2024-09-26",159.84,160.215,155.56,155.63,1126600.0],["2024-09-27",155.58,156.585,154.8,156.0,925000.0],["2024-09-30",155.84,156.96,155.14,156.78,973000.0],["2024-10-01",155.6,155.969,152.86,153.16,806800.0],["2024-10-02",152.44,155.26,152.0,154.95,653000.0],["2024-10-03",154.58,154.68,152.42,154.41,582000.0],["2024-10-04",155.43,156.43,154.06,156.33,679300.0],["2024-10-07",156.16,157.21,154.95,155.26,1049700.0],["2024-10-08",155.95,160.38,155.26,160.12,1041000.0],["2024-10-09",160.01,161.48,159.18,161.21,1425600.0],["2024-10-10",160.66,162.26,160.5,162.14,710300.0],["2024-10-11",162.57,163.83,162.06,163.13,768900.0],["2024-10-14",163.98,164.64,163.25,164.07,767100.0],["2024-10-15",164.16,164.94,162.5,162.92,836100.0],["2024-10-16",162.36,164.73,161.56,163.85,556900.0],["2024-10-17",164.42,165.6,162.675,164.42,957900.0],["2024-10-18",165.0,165.65,164.083,164.7,823800.0],["2024-10-21",164.71,166.17,163.3,163.89,887800.0],["2024-10-22",162.78,164.45,162.33,163.65,668700.0],["2024-10-23",163.48,164.64,160.3,161.89,636900.0],["2024-10-24",162.03,163.57,161.28,161.45,672800.0],["2024-10-25",161.9,162.82,160.01,160.53,682700.0],["2024-10-28",161.96,162.17,159.82,159.9,822500.0],["2024-10-29",160.0,161.5,159.71,161.35,878100.0],["2024-10-30",161.82,162.83,160.965,161.6,1423600.0],["2024-10-31",164.3,171.93,163.68,166.8,2680600.0],["2024-11-01",167.79,167.98,162.21,163.36,1545900.0],["2024-11-04",163.35,165.71,161.43,165.51,1299400.0],["2024-11-05",165.5,168.05,165.25,167.63,945300.0],["2024-11-06",171.0,175.98,170.0,175.81,1874700.0],["2024-11-07",176.52,177.77,175.04,177.31,1212900.0],["2024-11-08",177.25,178.28,175.37,177.84,852900.0],["2024-11-11",179.0,184.38,178.76,183.13,1271500.0],["2024-11-12",184.0,187.55,183.16,187.23,1810100.0],["2024-11-13",186.17,190.21,184.86,188.74,1467200.0],["2024-11-14",188.68,189.44,184.27,185.29,1444700.0],["2024-11-15",183.8,184.93,181.96,182.92,1354900.0],["2024-11-18",183.45,186.09,181.765,185.02,1203000.0],["2024-11-19",183.8,188.03,183.45,187.4,1253100.0],["2024-11-20",188.0,190.54,186.747,190.12,1080300.0],["2024-11-21",191.03,193.26,190.01,193.01,884300.0],["2024-11-22",192.85,196.71,191.59,196.35,1226900.0],["2024-11-25",197.65,200.16,196.62,197.43,2847600.0],["2024-11-26",198.29,202.56,197.34,199.73,1925700.0],["2024-11-27",199.4,199.4,197.07,197.85,1340700.0],["2024-11-29",197.87,199.99,197.05,197.57,1047100.0],["2024-12-02",197.77,199.02,196.55,197.62,1533800.0],["2024-12-03",197.13,198.73,194.83,198.36,1868100.0],["2024-12-04",199.59,208.71,198.36,208.15,2202000.0],["2024-12-05",208.0,210.3,206.0,208.54,1200900.0],["2024-12-06",207.95,209.07,206.039,206.56,1044200.0],["2024-12-09",205.59,206.405,200.93,203.39,2118700.0],["2024-12-10",203.3,206.24,201.14,204.85,1461800.0],["2024-12-11",205.89,208.57,205.805,208.34,1255900.0],["2024-12-12",207.22,209.96,205.9,208.91,855600.0],["2024-12-13",209.08,209.87,206.18,206.78,784900.0],["2024-12-16",207.35,211.11,206.27,209.03,938000.0],["2024-12-17",208.24,209.961,205.832,207.46,988300.0],["2024-12-18",207.55,208.7,200.05,200.13,1292600.0],["2024-12-19",202.24,205.05,200.85,202.94,1263100.0],["2024-12-20",200.77,206.62,200.03,205.41,2417400.0],["2024-12-23",204.49,205.74,202.835,204.84,824400.0],["2024-12-24",205.29,207.795,204.9,206.74,331600.0],["2024-12-26",206.0,207.47,205.341,206.2,698600.0],["2024-12-27",205.42,205.495,201.81,203.45,530500.0],["2024-12-30",199.61,200.67,195.59,199.45,913900.0],["2024-12-31",199.62,199.62,195.85,197.37,958100.0],["2025-01-02",199.01,201.035,196.89,198.91,961600.0],["2025-01-03",199.85,201.33,199.0,200.39,842500.0],["2025-01-06",200.765,201.29,196.637,199.34,990700.0],["2025-01-07",200.17,200.17,194.43,195.57,992300.0],["2025-01-08",195.64,197.19,193.0,197.14,768600.0],["2025-01-10",194.76,195.465,192.11,192.86,1052100.0],["2025-01-13",190.63,193.71,189.45,193.49,1186600.0],["2025-01-14",195.41,199.38,193.5,197.48,1269400.0],["2025-01-15",200.57,202.713,196.48,199.17,1627000.0],["2025-01-16",199.6,203.42,199.6,200.85,1186000.0],["2025-01-17",203.69,204.35,199.96,200.91,1308300.0],["2025-01-21",202.94,206.75,201.03,205.59,1116300.0],["2025-01-22",206.62,207.06,203.96,204.3,1030900.0],["2025-01-23",204.48,207.19,203.28,207.19,956300.0],["2025-01-24",207.4,208.63,205.673,207.3,793500.0],["2025-01-27",203.12,207.395,202.01,204.93,856500.0],["2025-01-28",207.36,215.35,205.88,214.35,1722200.0],["2025-01-29",214.03,214.91,212.04,213.91,970900.0],["2025-01-30",214.99,216.0,212.26,213.53,1493700.0],["2025-01-31",214.44,215.8,211.765,212.65,1145400.0],["2025-02-03",207.7,214.76,205.2,212.73,1221100.0],["2025-02-04",214.37,214.37,208.562,210.43,885300.0],["2025-02-05",211.19,212.495,209.0,209.87,981100.0],["2025-02-06",210.46,211.567,208.82,210.97,1081900.0],["2025-02-07",211.6,214.32,210.96,211.4,1003900.0],["2025-02-10",212.4,213.869,210.82,211.57,1006200.0],["2025-02-11",210.51,210.51,205.48,206.26,1852500.0],["2025-02-12",204.46,208.4,202.71,207.53,1522000.0],["2025-02-13",208.39,213.11,207.22,212.54,1595700.0],["2025-02-14",194.75,195.7,181.72,182.19,4396900.0],["2025-02-18",182.01,182.42,177.47,181.08,2379600.0],["2025-02-19",178.16,180.59,175.05,176.55,2171500.0],["2025-02-20",176.41,178.26,174.16,176.57,1600600.0],["2025-02-21",176.04,176.93,172.93,173.77,1477400.0],["2025-02-24",173.71,174.655,168.87,174.07,1823400.0],["2025-02-25",173.69,177.2,170.29,176.65,1714400.0],["2025-02-26",176.66,179.91,176.29,176.96,1478400.0],["2025-02-27",178.0,178.45,173.73,174.94,1591900.0],["2025-02-28",175.19,179.82,174.985,179.5,2468300.0],["2025-03-03",180.66,180.98,176.05,177.69,1810800.0],["2025-03-04",175.26,178.45,172.226,176.42,2278600.0],["2025-03-05",174.28,176.39,172.65,176.3,2176900.0],["2025-03-06",171.4,174.789,171.26,172.13,1699200.0],["2025-03-07",171.1,177.56,170.2,175.28,1885500.0],["2025-03-10",172.24,175.1,171.78,172.42,2386400.0],["2025-03-11",172.72,175.489,170.775,172.44,2284000.0],["2025-03-12",176.13,176.13,170.51,174.35,1592000.0],["2025-03-13",173.33,175.55,171.45,172.43,1606400.0],["2025-03-14",174.21,177.655,173.06,176.15,1200100.0],["2025-03-17",176.07,181.51,175.9,180.12,959000.0],["2025-03-18",179.46,180.66,177.66,178.25,1254200.0],["2025-03-19",179.37,182.86,178.755,181.44,1005200.0],["2025-03-20",179.83,182.97,178.9,180.69,1225400.0],["2025-03-21",178.83,181.405,177.03,180.33,3085700.0],["2025-03-24",183.68,184.04,180.88,183.5,1166200.0],["2025-03-25",184.13,185.315,183.0,184.19,1787500.0],["2025-03-26",184.52,184.52,181.23,183.1,1345100.0],["2025-03-27",182.61,184.2,180.785,182.78,887500.0],["2025-03-28",182.01,183.46,178.39,178.88,1270200.0],["2025-03-31",177.08,180.55,175.36,180.14,1745700.0],["2025-04-01",179.85,181.39,177.53,180.72,1092300.0],["2025-04-02",178.35,182.627,178.27,180.5,1340500.0],["2025-04-03",174.67,180.04,174.39,177.67,1838600.0],["2025-04-04",173.0,174.71,163.75,164.42,2819200.0],["2025-04-07",158.6,169.09,155.5,162.48,3396600.0],["2025-04-08",168.5,168.7,159.69,162.11,1912200.0],["2025-04-09",161.06,175.78,160.04,174.12,2637700.0],["2025-04-10",170.63,173.01,165.86,169.0,1696000.0],["2025-04-11",168.96,172.83,167.878,172.0,2360600.0],["2025-04-14",175.0,175.46,171.1,171.65,1640300.0],["2025-04-15",171.47,175.8,170.528,175.0,2046200.0],["2025-04-16",172.09,175.074,170.226,172.2,1315000.0],["2025-04-17",172.52,173.95,171.274,171.78,1166200.0],["2025-04-21",170.84,171.74,164.07,165.21,1194900.0],["2025-04-22",167.31,170.76,166.88,170.19,1841600.0],["2025-04-23",175.46,179.38,174.505,178.01,1498300.0],["2025-04-24",177.57,181.95,177.57,180.42,1081200.0],["2025-04-25",181.31,183.91,179.549,183.4,1223600.0],["2025-04-28",184.19,185.35,182.275,185.07,1457400.0],["2025-04-29",184.81,188.68,184.81,188.46,1268800.0],["2025-04-30",184.79,188.8,184.375,188.33,1541200.0],["2025-05-01",190.86,193.55,188.77,192.36,1806400.0],["2025-05-02",172.7,182.03,171.011,176.27,3239400.0],["2025-05-05",176.4,182.815,174.46,182.19,1997700.0],["2025-05-06",180.12,185.1,179.18,182.54,1598600.0],["2025-05-07",182.8,183.92,181.22,183.11,1161500.0],["2025-05-08",184.3,184.3,181.565,182.98,1075000.0],["2025-05-09",184.74,185.06,181.98,182.6,727900.0],["2025-05-12",186.38,187.09,182.965,187.01,1178500.0],["2025-05-13",187.4,189.18,186.87,187.49,1046400.0],["2025-05-14",187.71,189.43,186.73,188.09,1419600.0],["2025-05-15",188.21,190.23,187.37,189.95,1013800.0],["2025-05-16",190.43,190.496,188.415,190.2,1204200.0],["2025-05-19",188.83,190.49,187.19,189.88,782000.0],["2025-05-20",189.76,190.3,187.619,188.15,1127100.0],["2025-05-21",186.74,187.41,182.26,183.49,1539700.0],["2025-05-22",184.16,184.95,182.43,183.97,1321500.0],["2025-05-23",182.77,184.3,181.96,182.84,880100.0],["2025-05-27",184.17,184.71,180.45,180.86,1274800.0],["2025-05-28",180.5,181.44,179.035,179.17,930400.0],["2025-05-29",179.71,180.95,178.48,180.7,1137100.0],["2025-05-30",181.11,182.32,179.038,182.15,1989400.0],["2025-06-02",182.03,182.58,178.73,182.07,1025300.0],["2025-06-03",181.44,182.16,177.634,181.73,1574800.0],["2025-06-04",181.32,182.86,180.43,182.29,1353600.0],["2025-06-05",182.05,182.15,179.71,180.39,2105200.0],["2025-06-06",182.44,183.34,180.5,182.95,1316600.0],["2025-06-09",182.95,182.95,179.62,179.67,1079100.0],["2025-06-10",179.94,180.47,177.32,178.43,1236400.0],["2025-06-11",178.2,178.99,176.0,176.91,1671100.0],["2025-06-12",176.37,178.27,175.93,177.77,1353900.0],["2025-06-13",176.04,176.95,174.7,175.74,1271900.0],["2025-06-16",175.96,178.425,175.96,178.09,1071200.0],["2025-06-17",175.78,179.32,174.33,178.04,1335500.0],["2025-06-18",178.49,178.745,175.95,176.42,1196200.0],["2025-06-20",175.71,177.37,174.37,174.87,2132900.0],["2025-06-23",175.25,177.22,173.263,177.2,1093000.0],["2025-06-24",177.95,180.18,177.405,179.49,1275500.0],["2025-06-25",180.0,180.65,177.23,177.37,998800.0],["2025-06-26",177.92,178.235,175.9,177.19,938500.0],["2025-06-27",177.8,180.35,177.22,180.07,1866100.0],["2025-06-30",180.61,181.49,179.2,180.06,1483300.0],["2025-07-01",179.68,180.8,177.04,178.4,1268400.0],["2025-07-02",177.38,177.955,174.56,175.43,1462500.0],["2025-07-03",175.04,178.53,175.04,177.32,1157200.0],["2025-07-07",177.21,178.94,176.59,178.59,1470200.0],["2025-07-08",179.61,179.61,176.48,177.04,1093000.0],["2025-07-09",177.65,177.835,174.56,175.13,1116200.0],["2025-07-10",174.61,174.88,170.46,170.77,1695900.0],["2025-07-11",171.11,171.11,167.15,167.86,1655400.0],["2025-07-14",167.97,170.39,167.5,169.79,1082200.0],["2025-07-15",169.59,170.07,167.74,167.93,1476200.0],["2025-07-16",168.43,168.715,165.81,168.24,1811200.0],["2025-07-17",168.35,169.7,168.18,168.29,1054300.0],["2025-07-18",168.91,169.22,167.722,168.72,1272000.0],["2025-07-21",169.08,170.45,168.2,168.48,1243000.0],["2025-07-22",168.75,171.42,168.38,169.4,1524100.0],["2025-07-23",169.24,169.365,167.12,167.13,1435100.0],["2025-07-24",167.6,169.61,165.965,166.29,1964700.0],["2025-07-25",166.87,168.135,165.66,165.97,1231300.0],["2025-07-28",166.0,167.092,164.93,166.04,1342400.0],["2025-07-29",166.09,166.09,164.31,165.04,1715600.0],["2025-07-30",165.36,165.935,162.85,163.88,1563700.0],["2025-07-31",165.11,165.11,161.17,161.58,1738700.0],["2025-08-01",160.47,160.855,156.325,156.47,1888700.0],["2025-08-04",156.93,158.579,156.485,158.15,1644700.0],["2025-08-05",158.0,158.0,151.928,153.43,3107900.0],["2025-08-06",154.66,157.4,154.321,154.82,1602900.0],["2025-08-07",154.97,155.9,146.81,150.25,4075000.0],["2025-08-08",140.48,147.4,132.73,133.35,5239500.0],["2025-08-11",132.79,137.773,132.51,135.77,4310700.0],["2025-08-12",134.67,141.73,134.177,140.41,3411900.0],["2025-08-13",141.14,144.12,140.86,143.32,2915900.0],["2025-08-14",144.665,146.19,141.4,143.63,3028300.0],["2025-08-15",143.53,147.71,143.53,145.96,2456700.0],["2025-08-18",145.62,146.05,142.92,144.07,1807600.0],["2025-08-19",143.91,144.78,142.13,144.62,1576700.0],["2025-08-20",145.01,147.08,143.26,146.33,1738200.0],["2025-08-21",145.67,146.25,143.77,146.03,1482400.0],["2025-08-22",146.2,148.06,146.04,147.07,1592900.0],["2025-08-25",146.82,147.05,145.125,145.94,1141900.0],["2025-08-26",145.94,147.065,145.18,146.25,1998800.0],["2025-08-27",146.74,148.22,145.675,147.87,1346100.0],["2025-08-28",148.45,148.51,146.52,147.86,1825700.0],["2025-08-29",147.45,148.42,147.1,148.31,1286400.0],["2025-09-02",146.26,147.385,143.24,144.39,1803400.0],["2025-09-03",143.67,144.16,139.92,143.49,2053800.0],["2025-09-04",143.34,145.24,141.01,144.92,1431800.0],["2025-09-05",145.24,147.18,143.91,145.24,1280200.0],["2025-09-08",145.1,148.1,144.24,148.06,1537100.0],["2025-09-09",147.77,148.92,146.46,148.88,1510100.0],["2025-09-10",149.26,150.47,144.54,144.97,1389300.0],["2025-09-11",145.77,149.35,144.76,148.59,1590400.0],["2025-09-12",148.58,148.58,145.04,145.09,974300.0],["2025-09-15",145.71,146.87,145.01,145.55,1332500.0],["2025-09-16",145.52,146.09,143.53,144.14,1461300.0],["2025-09-17",144.59,146.135,143.615,144.09,1230900.0],["2025-09-18",144.52,147.25,144.145,146.36,1312400.0],["2025-09-19",146.74,146.99,144.39,144.76,3507100.0],["2025-09-22",143.65,148.19,143.65,147.83,1739600.0],["2025-09-23",147.8,148.02,141.55,142.99,1563000.0],["2025-09-24",143.79,144.335,142.42,143.27,813400.0],["2025-09-25",142.99,143.335,140.87,141.19,1214800.0],["2025-09-26",140.98,142.04,140.79,141.4,1234200.0],["2025-09-29",141.56,142.49,140.89,141.67,1320000.0],["2025-09-30",140.61,141.325,135.66,136.83,2433700.0],["2025-10-01",136.57,137.86,131.29,132.18,2571900.0],["2025-10-02",133.17,134.3,132.34,134.0,1565800.0],["2025-10-03",133.65,137.5,133.65,135.0,1529400.0],["2025-10-06",135.59,137.51,133.5,137.19,1969300.0],["2025-10-07",137.4,139.44,135.19,135.27,1331800.0],["2025-10-08",135.91,136.71,134.32,135.3,1163300.0],["2025-10-09",134.94,135.425,132.915,133.8,1288300.0],["2025-10-10",134.46,136.1,130.17,130.68,1482600.0],["2025-10-13",131.21,133.305,130.0,132.41,1282100.0],["2025-10-14",131.18,133.99,130.425,132.27,994200.0],["2025-10-15",132.28,132.69,129.32,130.24,1432900.0],["2025-10-16",131.17,132.1,127.65,128.0,1213700.0],["2025-10-17",127.83,129.45,127.682,128.74,1323000.0],["2025-10-20",129.5,132.76,129.275,132.46,1233500.0],["2025-10-21",132.38,134.1,131.146,132.72,760600.0],["2025-10-22",131.9,134.234,131.37,132.33,1073900.0],["2025-10-23",131.89,133.19,130.77,132.43,1578200.0],["2025-10-24",133.02,133.52,130.64,130.94,1006300.0],["2025-10-27",131.56,132.461,130.4,131.88,1105600.0],["2025-10-28",131.59,132.545,130.53,130.85,1003400.0],["2025-10-29",130.39,130.805,125.9,126.57,2213200.0],["2025-10-30",126.25,128.79,125.0,126.74,2499300.0],["2025-10-31",129.66,137.927,127.5,133.13,2790400.0],["2025-11-03",133.11,135.925,130.35,135.02,2238200.0],["2025-11-04",134.18,136.29,132.13,135.18,1764200.0],["2025-11-05",135.23,135.714,131.79,133.1,1282800.0],["2025-11-06",133.4,133.875,132.41,132.95,1144600.0],["2025-11-07",132.81,133.31,131.455,132.03,960600.0],["2025-11-10",132.11,132.518,128.726,131.45,1768200.0],["2025-11-11",131.31,132.31,130.54,131.67,811700.0],["2025-11-12",132.13,132.695,131.314,132.53,998900.0],["2025-11-13",132.53,133.34,130.93,131.07,1208200.0],["2025-11-14",130.2,131.51,129.5,129.7,921400.0],["2025-11-17",129.46,129.94,125.09,125.19,1559400.0],["2025-11-18",124.77,126.4,123.708,125.28,1648500.0],["2025-11-19",125.32,125.55,121.94,124.28,1822400.0],["2025-11-20",125.84,126.62,123.39,124.23,1327000.0],["2025-11-21",124.49,128.14,123.69,127.06,1411900.0],["2025-11-24",127.11,127.97,124.75,125.28,2654300.0],["2025-11-25",125.93,128.045,125.435,126.4,1228600.0],["2025-11-26",126.01,127.65,125.49,127.05,1185900.0],["2025-11-28",127.61,128.7,127.0,127.86,521200.0],["2025-12-01",127.03,129.33,126.01,127.94,1505000.0],["2025-12-02",127.87,129.63,126.94,128.31,1889300.0],["2025-12-03",128.03,131.61,128.03,130.08,1934000.0],["2025-12-04",131.0,131.74,129.28,130.26,1320300.0],["2025-12-05",130.23,131.525,128.29,128.46,1183900.0],["2025-12-08",128.14,128.47,126.62,127.3,1151600.0],["2025-12-09",127.02,128.09,126.06,126.14,994600.0],["2025-12-10",127.14,129.12,125.63,128.3,1539200.0],["2025-12-11",127.74,128.72,125.66,126.05,1527100.0],["2025-12-12",126.28,127.05,124.505,124.8,1373800.0],["2025-12-15",124.87,125.56,123.695,123.81,1335100.0],["2025-12-16",124.34,125.35,124.02,124.68,1214400.0],["2025-12-17",124.59,127.24,124.53,125.6,1831100.0],["2025-12-18",125.92,127.945,125.6,126.67,1510000.0],["2025-12-19",127.14,127.62,125.94,127.22,4539600.0],["2025-12-22",127.37,127.73,125.66,126.08,1058200.0],["2025-12-23",126.02,126.79,124.59,126.75,1018600.0],["2025-12-24",126.41,127.165,126.1,127.15,356600.0],["2025-12-26",126.87,127.3,125.81,127.07,676300.0],["2025-12-29",127.1,127.34,126.16,126.51,887200.0],["2025-12-30",126.06,127.61,125.24,126.08,853100.0],["2025-12-31",125.7,126.115,123.901,124.08,951400.0],["2026-01-02",123.61,123.93,118.48,118.52,1469800.0],["2026-01-05",117.7,121.47,117.19,118.59,1937200.0],["2026-01-06",118.41,120.26,118.0,119.82,1253700.0],["2026-01-07",120.3,120.615,117.45,117.48,1060200.0],["2026-01-08",116.62,116.746,114.355,115.6,1156500.0],["2026-01-09",115.11,115.64,113.22,113.54,1030900.0],["2026-01-12",112.85,113.945,111.68,112.24,1520800.0],["2026-01-13",111.96,112.57,108.63,109.28,1499400.0],["2026-01-14",108.71,109.91,106.77,108.14,1560000.0],["2026-01-15",108.47,109.5,106.7,107.35,1759900.0],["2026-01-16",106.79,107.4,104.025,104.46,2063100.0],["2026-01-20",103.93,105.505,102.85,103.49,2010400.0],["2026-01-21",103.96,106.63,103.47,104.14,1947900.0],["2026-01-22",105.3,106.3,105.11,105.98,1678300.0],["2026-01-23",105.74,106.53,103.16,103.7,1507200.0],["2026-01-26",103.85,106.09,103.85,106.02,1336100.0],["2026-01-27",105.88,106.02,102.14,103.85,1252300.0],["2026-01-28",104.25,104.789,102.78,103.35,1350000.0],["2026-01-29",102.06,102.23,98.28,99.24,1895300.0],["2026-01-30",99.59,100.87,98.8,100.52,2007800.0],["2026-02-02",100.055,101.97,99.08,100.16,1718000.0],["2026-02-03",97.7,98.675,93.28,94.02,2298000.0],["2026-02-04",93.48,97.4,92.22,95.71,2957100.0],["2026-02-05",96.1,98.52,95.27,96.15,2323600.0],["2026-02-06",96.74,98.54,95.535,97.22,2176700.0],["2026-02-09",96.55,98.7,95.65,98.07,1663100.0],["2026-02-10",98.6,98.805,95.62,96.09,1780800.0],["2026-02-11",96.09,96.09,90.53,90.7,1779500.0],["2026-02-12",90.6,91.2,88.19,88.26,2697600.0],["2026-02-13",88.45,90.21,88.11,89.12,1634600.0],["2026-02-17",89.66,91.53,87.13,91.2,2948600.0],["2026-02-18",91.11,91.11,89.01,90.56,1840000.0],["2026-02-19",89.66,90.35,87.68,88.67,1850400.0],["2026-02-20",88.24,92.29,88.12,90.64,2118900.0],["2026-02-23",89.01,89.49,86.775,87.76,2217400.0],["2026-02-24",87.64,93.0,87.15,92.3,3520500.0],["2026-02-25",76.885,80.67,73.06,79.12,9337200.0],["2026-02-26",80.97,86.31,80.67,86.2,5453200.0],["2026-02-27",85.26,87.19,82.45,87.16,3330400.0],["2026-03-02",86.86,89.63,85.12,88.22,3113900.0],["2026-03-03",86.92,90.87,85.24,89.23,2723000.0],["2026-03-04",88.65,90.0,88.29,88.66,2246700.0],["2026-03-05",89.26,93.37,89.0,93.13,3057000.0],["2026-03-06",92.66,94.295,90.575,93.95,1856300.0],["2026-03-09",93.32,93.95,89.92,91.69,2142600.0],["2026-03-10",91.31,91.99,88.79,90.21,2785800.0],["2026-03-11",91.4,91.43,85.64,86.54,1866100.0],["2026-03-12",87.2,88.46,80.7,80.75,2171900.0],["2026-03-13",81.64,82.86,80.75,81.22,1749100.0],["2026-03-16",81.09,82.81,80.42,82.1,1606300.0],["2026-03-17",82.29,85.32,82.07,85.08,1838700.0],["2026-03-18",84.19,85.95,83.28,84.13,1743000.0],["2026-03-19",84.39,86.815,82.8,83.66,2233500.0],["2026-03-20",82.9,84.92,81.68,84.89,5604900.0],["2026-03-23",85.99,86.63,83.68,84.13,2034500.0],["2026-03-24",82.93,83.42,79.54,80.31,2742900.0],["2026-03-25",81.59,82.56,78.57,81.58,1728300.0],["2026-03-26",81.3,84.0,81.09,81.73,1821600.0],["2026-03-27",80.89,81.07,78.57,79.97,1562000.0],["2026-03-30",80.62,82.155,80.11,81.74,1871800.0],["2026-03-31",82.96,83.415,81.29,82.67,1385500.0],["2026-04-01",82.12,82.565,79.52,80.76,2061300.0],["2026-04-02",80.91,84.39,79.81,81.67,2076000.0],["2026-04-06",82.61,83.12,81.65,82.82,1252200.0],["2026-04-07",82.47,84.72,82.1,83.28,1561300.0],["2026-04-08",84.46,84.701,80.7,80.82,1504000.0],["2026-04-09",81.16,81.58,78.22,80.94,1854300.0],["2026-04-10",80.74,81.17,78.38,79.29,1967600.0],["2026-04-13",79.62,82.09,79.145,81.95,2410100.0],["2026-04-14",82.1,83.65,78.325,79.32,2635100.0],["2026-04-15",79.71,82.81,79.57,82.33,1836400.0],["2026-04-16",83.41,85.58,83.007,84.26,2143100.0],["2026-04-17",84.85,86.225,84.0,85.72,2461400.0],["2026-04-20",84.98,87.76,84.98,87.61,1421000.0],["2026-04-21",87.76,89.15,86.605,88.6,1685900.0],["2026-04-22",88.8,89.35,86.53,88.4,1502500.0],["2026-04-23",86.3,86.51,82.58,84.77,1722200.0],["2026-04-24",85.19,86.09,82.7,86.04,2171600.0],["2026-04-27",85.59,86.72,84.34,84.36,1556600.0],["2026-04-28",85.48,87.26,84.835,85.3,2392400.0],["2026-04-29",85.21,86.36,84.19,85.76,3053100.0],["2026-04-30",85.49,87.06,84.0,86.79,4098000.0],["2026-05-01",93.99,93.99,83.26,86.76,4017700.0],["2026-05-04",87.04,90.0,87.04,88.28,1765500.0],["2026-05-05",87.28,87.81,84.17,87.49,1892000.0],["2026-05-06",86.54,87.75,84.813,85.2,1707400.0],["2026-05-07",86.3,90.87,85.92,89.75,2636200.0],["2026-05-08",88.26,91.22,85.93,91.02,2120700.0],["2026-05-11",91.41,92.59,87.15,88.08,2060000.0],["2026-05-12",88.54,89.38,86.425,87.03,1286700.0],["2026-05-13",84.73,85.58,81.08,85.38,2652300.0],["2026-05-14",85.67,86.44,83.54,84.97,1405700.0],["2026-05-15",86.38,88.43,84.56,87.18,1458800.0],["2026-05-18",86.51,91.69,86.51,91.39,1933700.0],["2026-05-19",93.0,94.33,90.005,90.45,1927900.0],["2026-05-20",88.58,92.92,87.19,92.24,2087400.0],["2026-05-21",91.12,92.41,88.97,91.56,1582600.0],["2026-05-22",91.99,93.33,90.09,90.46,1377900.0],["2026-05-26",89.47,90.41,87.94,88.99,1903700.0],["2026-05-27",88.57,89.98,86.825,87.37,1736500.0],["2026-05-28",87.36,87.71,85.38,85.9,3224400.0],["2026-05-29",85.91,88.66,84.13,85.83,17554400.0],["2026-06-01",85.45,94.1,85.45,92.99,2959700.0],["2026-06-02",91.09,92.455,88.45,88.55,2939300.0],["2026-06-03",88.29,88.29,83.9,83.98,2525000.0],["2026-06-04",85.74,87.74,84.34,84.84,3525600.0],["2026-06-05",85.86,87.58,82.81,84.38,2203700.0],["2026-06-08",82.27,83.12,79.45,80.7,2546600.0],["2026-06-09",79.59,83.49,79.52,81.57,2007600.0],["2026-06-10",80.68,82.675,79.7,80.28,1829000.0],["2026-06-11",79.35,79.73,74.97,75.17,2695900.0],["2026-06-12",74.59,76.33,71.59,76.24,2842900.0],["2026-06-15",77.72,79.51,76.29,77.49,3063200.0],["2026-06-16",77.81,79.99,76.7,78.81,2351900.0],["2026-06-17",77.64,81.0,75.68,76.11,2352900.0],["2026-06-18",76.42,77.76,74.5,77.04,5842800.0],["2026-06-22",75.26,76.92,73.25,74.99,3608700.0],["2026-06-23",76.73,78.58,75.999,76.1,3309300.0],["2026-06-24",75.65,81.48,75.518,81.33,3938400.0],["2026-06-25",79.98,82.445,78.605,79.35,2865700.0],["2026-06-26",79.99,84.88,79.815,84.55,3416200.0],["2026-06-29",84.69,86.74,84.48,85.24,1978900.0],["2026-06-30",83.93,86.36,83.1,84.88,2635300.0],["2026-07-01",87.01,88.52,86.51,86.91,1590900.0],["2026-07-02",87.53,88.86,87.09,88.51,1946800.0],["2026-07-06",87.78,87.91,84.12,85.61,1750434.530745],["2026-07-07",87.17,91.2,87.17,89.32,2214554.336313],["2026-07-08",88.56,88.58,86.37,86.89,1932917.328323],["2026-07-09",84.65,88.25,83.52,87.87,1300787.96769],["2026-07-10",89.51,90.01,87.31,88.92,1164197.182757],["2026-07-13",90.19,91.71,89.37,90.86,1234819.202458],["2026-07-14",88.16,91.885,87.09,91.1,1158916.583279],["2026-07-15",92.47,92.885,89.84,91.27,1369020.973141],["2026-07-16",93.23,96.43,91.8,96.21,2194865.30395],["2026-07-17",95.16,97,92.565,94.35,2292054.159444],["2026-07-20",92.51,96.13,92.26,94.84,1371039.984326],["2026-07-21",92.66,94.95,91.9,92.32,1049936.225882],["2026-07-22",92.86,92.86,88.59,89.4,1173046.45041],["2026-07-23",89.8,89.81,86.74,87.62,1112079.033374],["2026-07-24",89.02,93.91,88.99,93.16,1347525.063457],["2026-07-27",95.29,98.255,93.675,96.41,1777618.17124],["2026-07-28",98.95,103.55,98.035,102.92,2231044.01735],["2026-07-29",102.1,106,101,105.1,1978732.659036],["2026-07-30",102.01,102.01,98.62,99.33,1925057.978857],["2026-07-31",76.83,84.62,73.1,82.74,6664295.284569],["2026-08-03",84.1,90.06,83.15,88.45,4575024.670487],["2026-08-04",88.43,89.71,87.51,89.09,2209500.488824],["2026-08-05",90,92.7299,89.215,91.77,1966721.414706],["2026-08-06",90.28,90.82,87.675,90.35,2011443.258321],["2026-08-07",90.94,93.45,90.56,91.07,1858234.119154],["2026-08-10",90.11,91.8473,90,91.17,388487.211483],["2026-08-11",90.55,92.62,90.37,90.74,1734049.526568],["2026-08-12",88.93,92.37,88.73,91.82,1919454.666658],["2026-08-13",92.25,100.815,91.27,100.5,3030484.155252],["2026-08-14",101.56,101.99,94.49,94.91,2084902.72592]]}