{"t":"LITE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-07-23",18.6,18.6,17.0,17.0,75800.0],["2015-07-24",17.0,17.0,17.0,17.0,200.0],["2015-07-27",20.95,21.2,20.05,20.85,2300.0],["2015-07-28",21.0,21.0,19.365,21.0,1500.0],["2015-07-29",20.95,21.002,19.26,21.002,1900.0],["2015-07-30",21.0,21.0,21.0,21.0,800.0],["2015-07-31",21.0,21.0,19.7,19.7,1600.0],["2015-08-03",26.88,26.88,20.0,23.45,322800.0],["2015-08-04",24.25,25.86,19.24,21.15,1516900.0],["2015-08-05",21.0,21.36,20.13,20.56,692700.0],["2015-08-06",20.5,20.65,17.283,18.6,326700.0],["2015-08-07",18.34,19.58,17.67,19.3,598900.0],["2015-08-10",19.43,19.69,18.82,19.01,259100.0],["2015-08-11",18.79,19.94,18.79,19.56,741500.0],["2015-08-12",19.47,19.5,18.69,19.37,452700.0],["2015-08-13",19.8,20.78,19.38,20.6,491700.0],["2015-08-14",19.95,20.89,19.22,20.33,526600.0],["2015-08-17",19.93,21.705,19.93,21.07,562600.0],["2015-08-18",21.28,21.58,21.1,21.44,380000.0],["2015-08-19",21.08,21.81,20.31,21.39,299700.0],["2015-08-20",21.14,21.9,20.43,21.2,716600.0],["2015-08-21",20.95,21.36,20.61,21.25,384700.0],["2015-08-24",19.99,21.01,19.75,21.01,407200.0],["2015-08-25",21.01,21.36,19.77,20.4,534400.0],["2015-08-26",20.0,20.94,20.0,20.41,376900.0],["2015-08-27",20.26,20.86,20.26,20.4,269100.0],["2015-08-28",20.2,20.245,18.82,19.92,202500.0],["2015-08-31",19.52,19.95,19.44,19.74,164700.0],["2015-09-01",19.22,19.71,18.87,19.08,201700.0],["2015-09-02",18.98,20.18,18.13,18.71,485800.0],["2015-09-03",18.49,19.465,18.302,19.31,305300.0],["2015-09-04",19.07,19.44,18.65,19.07,359500.0],["2015-09-08",18.96,19.5,17.21,17.77,559600.0],["2015-09-09",17.5,18.99,17.394,18.79,468000.0],["2015-09-10",18.53,18.78,18.16,18.35,176900.0],["2015-09-11",17.9,18.59,17.66,17.71,597400.0],["2015-09-14",17.72,17.82,17.35,17.57,392400.0],["2015-09-15",17.66,17.83,17.33,17.38,433700.0],["2015-09-16",17.32,17.51,16.95,16.97,325300.0],["2015-09-17",16.97,17.495,16.97,17.25,348200.0],["2015-09-18",17.14,17.175,16.95,17.08,360900.0],["2015-09-21",17.08,17.2,16.96,17.05,329000.0],["2015-09-22",16.89,16.99,16.74,16.81,241600.0],["2015-09-23",16.77,16.94,16.66,16.78,338800.0],["2015-09-24",16.95,17.01,16.78,16.94,353100.0],["2015-09-25",16.89,17.125,16.76,16.98,482000.0],["2015-09-28",16.87,17.01,16.66,16.92,386900.0],["2015-09-29",16.83,16.99,16.66,16.84,117900.0],["2015-09-30",16.82,17.0,16.75,16.95,345500.0],["2015-10-01",16.88,16.98,16.54,16.54,265400.0],["2015-10-02",16.48,16.65,15.59,15.76,378300.0],["2015-10-05",15.68,15.96,15.49,15.59,268400.0],["2015-10-06",15.51,15.55,15.27,15.28,429500.0],["2015-10-07",15.4,15.56,15.16,15.23,438000.0],["2015-10-08",15.36,15.818,15.0,15.18,695400.0],["2015-10-09",14.91,15.39,14.85,15.14,419300.0],["2015-10-12",15.16,15.36,14.706,14.75,120700.0],["2015-10-13",14.65,14.93,14.65,14.69,173000.0],["2015-10-14",14.76,14.83,14.4,14.45,150500.0],["2015-10-15",14.44,14.78,14.4,14.75,165700.0],["2015-10-16",14.78,14.8,14.39,14.47,183600.0],["2015-10-19",14.41,14.41,13.97,14.12,582400.0],["2015-10-20",14.17,14.6,13.99,14.28,854800.0],["2015-10-21",14.21,14.69,14.17,14.5,526500.0],["2015-10-22",14.7,15.03,14.37,14.6,715300.0],["2015-10-23",14.66,14.99,14.66,14.87,178200.0],["2015-10-26",14.79,15.02,14.715,14.83,603500.0],["2015-10-27",14.79,14.79,14.51,14.55,229800.0],["2015-10-28",14.63,14.92,14.55,14.7,133900.0],["2015-10-29",14.6,14.99,14.46,14.51,183700.0],["2015-10-30",14.46,14.69,14.25,14.34,400200.0],["2015-11-02",14.35,14.9,14.3,14.8,291000.0],["2015-11-03",14.94,15.5,14.8,15.38,272800.0],["2015-11-04",15.4,16.34,15.33,16.06,484600.0],["2015-11-05",16.15,16.5,15.921,16.35,462200.0],["2015-11-06",16.25,16.38,15.83,16.07,164900.0],["2015-11-09",15.98,16.15,15.85,16.03,256500.0],["2015-11-10",16.02,16.73,15.97,16.54,364700.0],["2015-11-11",18.2,19.379,17.85,17.95,1371400.0],["2015-11-12",18.05,18.445,17.5,17.6,360800.0],["2015-11-13",17.69,18.11,17.475,17.64,320900.0],["2015-11-16",17.55,18.26,17.46,18.19,550700.0],["2015-11-17",18.04,18.81,17.975,18.2,544500.0],["2015-11-18",18.14,18.42,17.895,18.08,300300.0],["2015-11-19",17.89,18.48,17.76,18.24,228800.0],["2015-11-20",18.31,19.0,18.24,18.81,394900.0],["2015-11-23",18.9,19.69,18.82,19.58,664000.0],["2015-11-24",19.4,19.96,19.36,19.75,589700.0],["2015-11-25",19.68,20.19,19.68,19.82,350100.0],["2015-11-27",19.94,20.07,19.29,20.01,112300.0],["2015-11-30",20.05,20.06,19.89,20.0,207900.0],["2015-12-01",20.06,20.06,19.86,20.0,430200.0],["2015-12-02",19.93,20.03,19.82,19.94,145500.0],["2015-12-03",19.91,20.1,19.55,19.81,201800.0],["2015-12-04",19.85,20.69,19.77,20.32,912600.0],["2015-12-07",20.2,20.77,19.5,20.3,229700.0],["2015-12-08",20.13,20.81,19.97,20.78,268500.0],["2015-12-09",20.81,20.86,19.89,20.11,293900.0],["2015-12-10",19.67,19.8,19.44,19.54,1319100.0],["2015-12-11",19.85,20.72,19.506,20.34,703300.0],["2015-12-14",20.24,20.78,19.62,19.75,452300.0],["2015-12-15",19.75,20.32,19.5,20.23,273700.0],["2015-12-16",20.31,21.86,20.302,21.56,486100.0],["2015-12-17",21.75,22.22,21.5,21.82,596100.0],["2015-12-18",21.95,21.97,20.7,21.04,777000.0],["2015-12-21",21.05,21.4,20.87,21.0,521100.0],["2015-12-22",21.0,21.34,20.6,20.78,391300.0],["2015-12-23",20.76,21.24,20.5,21.01,375700.0],["2015-12-24",20.95,20.98,20.58,20.78,73500.0],["2015-12-28",20.65,21.41,20.58,21.4,295400.0],["2015-12-29",21.5,22.0,21.23,22.0,189000.0],["2015-12-30",21.85,22.6,21.77,22.56,295500.0],["2015-12-31",22.34,22.574,21.86,22.02,221700.0],["2016-01-04",21.72,22.61,21.5,22.33,425200.0],["2016-01-05",22.2,22.64,21.25,21.54,397800.0],["2016-01-06",21.2,22.17,21.05,21.64,529300.0],["2016-01-07",21.36,21.79,20.47,20.55,552400.0],["2016-01-08",19.33,20.7,19.15,19.56,705900.0],["2016-01-11",19.71,20.06,19.42,19.63,520700.0],["2016-01-12",20.36,20.73,19.2,19.58,410600.0],["2016-01-13",19.67,19.98,19.06,19.62,242500.0],["2016-01-14",19.43,19.62,18.65,19.32,389400.0],["2016-01-15",19.14,19.57,18.39,19.41,438500.0],["2016-01-19",19.44,19.95,18.71,18.99,417400.0],["2016-01-20",18.71,18.931,18.1,18.82,298500.0],["2016-01-21",18.92,19.23,18.59,18.81,526200.0],["2016-01-22",19.08,19.67,18.9,19.64,314500.0],["2016-01-25",19.55,19.76,19.35,19.45,169900.0],["2016-01-26",19.55,20.31,19.55,19.98,382500.0],["2016-01-27",19.97,20.19,19.53,19.69,311600.0],["2016-01-28",19.7,20.05,18.99,19.6,382900.0],["2016-01-29",19.64,20.21,19.5,19.73,1119300.0],["2016-02-01",19.72,20.5,19.65,20.43,627800.0],["2016-02-02",21.02,22.21,20.7,21.11,1371000.0],["2016-02-03",21.5,22.0,20.6,21.78,1226900.0],["2016-02-04",21.67,23.74,21.22,22.2,1530100.0],["2016-02-05",23.75,24.4,23.14,23.79,1759100.0],["2016-02-08",23.5,23.67,22.5,23.56,813100.0],["2016-02-09",23.39,24.38,22.89,23.0,721100.0],["2016-02-10",23.18,24.03,23.07,23.97,657200.0],["2016-02-11",23.89,24.26,22.72,23.03,469700.0],["2016-02-12",23.11,23.7,22.88,23.11,436100.0],["2016-02-16",23.51,23.91,23.12,23.81,607200.0],["2016-02-17",24.0,25.0,23.59,24.39,947600.0],["2016-02-18",24.51,24.75,24.19,24.39,483300.0],["2016-02-19",24.13,24.39,23.72,23.87,574100.0],["2016-02-22",24.55,24.58,23.93,24.2,678700.0],["2016-02-23",24.85,24.85,23.893,24.08,460300.0],["2016-02-24",24.04,24.58,23.39,24.26,917900.0],["2016-02-25",24.24,24.415,24.15,24.25,421700.0],["2016-02-26",24.26,24.5,23.98,24.0,449300.0],["2016-02-29",24.42,24.42,23.88,24.03,574100.0],["2016-03-01",24.15,24.79,24.0,24.38,1056300.0],["2016-03-02",24.75,25.65,24.54,25.29,1231500.0],["2016-03-03",24.99,25.1,24.19,24.46,877400.0],["2016-03-04",25.6,26.23,24.515,24.99,1306500.0],["2016-03-07",24.59,25.43,24.3,24.56,462300.0],["2016-03-08",24.0,24.415,22.13,23.74,1005500.0],["2016-03-09",24.72,25.4,24.14,24.43,524800.0],["2016-03-10",24.56,24.8,24.21,24.47,436700.0],["2016-03-11",25.2,25.44,24.45,25.37,659600.0],["2016-03-14",25.23,26.46,25.11,25.79,751500.0],["2016-03-15",25.02,25.66,24.79,25.18,570100.0],["2016-03-16",24.99,25.5,24.821,25.25,382400.0],["2016-03-17",25.18,26.29,25.125,26.11,653900.0],["2016-03-18",26.07,26.34,25.69,26.08,605100.0],["2016-03-21",25.93,27.25,25.84,26.92,664000.0],["2016-03-22",26.8,27.11,26.64,26.84,561800.0],["2016-03-23",26.72,27.15,26.66,26.71,374200.0],["2016-03-24",26.53,27.0,26.01,26.73,552800.0],["2016-03-28",26.9,27.149,26.2,26.22,437800.0],["2016-03-29",26.12,26.63,25.93,26.48,338400.0],["2016-03-30",26.6,27.2,26.5,27.14,755100.0],["2016-03-31",27.11,27.19,26.79,26.97,424600.0],["2016-04-01",26.86,26.96,26.49,26.58,273400.0],["2016-04-04",26.57,26.86,26.11,26.4,286400.0],["2016-04-05",26.35,26.59,25.93,26.24,433900.0],["2016-04-06",26.32,27.62,26.255,26.62,523500.0],["2016-04-07",26.47,26.85,26.281,26.68,570500.0],["2016-04-08",26.7,27.91,26.59,27.46,653700.0],["2016-04-11",27.54,27.62,27.08,27.2,288200.0],["2016-04-12",27.14,27.14,26.13,26.24,356200.0],["2016-04-13",26.48,26.948,26.31,26.43,342800.0],["2016-04-14",26.42,27.05,26.25,26.98,245500.0],["2016-04-15",26.9,27.01,26.06,26.92,277100.0],["2016-04-18",26.83,27.05,25.61,25.94,521600.0],["2016-04-19",25.87,26.135,24.01,24.82,1424700.0],["2016-04-20",24.81,25.02,24.5,24.81,571400.0],["2016-04-21",24.81,25.28,24.8,25.05,220500.0],["2016-04-22",25.0,25.75,25.0,25.62,527200.0],["2016-04-25",25.5,25.98,25.12,25.34,411900.0],["2016-04-26",25.37,25.7,24.67,24.77,324400.0],["2016-04-27",24.87,25.88,24.639,25.69,363200.0],["2016-04-28",25.55,25.96,25.34,25.48,306700.0],["2016-04-29",25.28,25.35,24.57,25.3,518400.0],["2016-05-02",25.19,25.675,25.11,25.5,618600.0],["2016-05-03",25.87,26.44,25.6,26.0,1158000.0],["2016-05-04",26.04,26.54,24.82,25.0,954300.0],["2016-05-05",25.0,25.55,23.43,24.66,1245800.0],["2016-05-06",24.59,24.732,23.8,24.47,631200.0],["2016-05-09",24.47,24.63,23.77,23.9,575900.0],["2016-05-10",23.89,23.9,23.23,23.49,566300.0],["2016-05-11",23.5,24.03,23.5,23.72,326200.0],["2016-05-12",23.7,24.16,23.55,23.9,606700.0],["2016-05-13",23.94,24.22,23.28,23.44,619400.0],["2016-05-16",23.33,23.705,23.12,23.18,661400.0],["2016-05-17",23.11,23.31,22.595,22.71,527100.0],["2016-05-18",22.62,23.14,22.55,23.06,247000.0],["2016-05-19",22.74,22.85,20.8,21.71,1937900.0],["2016-05-20",21.84,22.82,21.72,22.46,830700.0],["2016-05-23",22.53,22.89,22.11,22.43,553500.0],["2016-05-24",22.46,22.48,21.78,21.98,1090600.0],["2016-05-25",22.0,23.03,22.0,22.78,922400.0],["2016-05-26",22.89,24.25,22.89,23.95,721600.0],["2016-05-27",23.86,24.54,23.55,24.42,746900.0],["2016-05-31",25.5,26.0,25.14,25.34,907000.0],["2016-06-01",25.45,25.85,25.13,25.36,674000.0],["2016-06-02",25.4,25.72,24.49,24.49,1001000.0],["2016-06-03",24.26,24.59,24.17,24.53,472700.0],["2016-06-06",24.65,25.19,24.44,25.11,421300.0],["2016-06-07",25.03,25.31,24.83,24.86,294100.0],["2016-06-08",24.86,25.25,24.54,24.78,571400.0],["2016-06-09",24.66,24.76,24.29,24.68,403300.0],["2016-06-10",24.48,25.05,24.06,24.53,668300.0],["2016-06-13",24.36,24.55,24.04,24.11,581300.0],["2016-06-14",24.09,24.53,23.981,24.48,375000.0],["2016-06-15",25.12,26.15,24.825,25.81,990500.0],["2016-06-16",25.72,25.72,24.87,25.45,637500.0],["2016-06-17",26.65,27.39,24.82,24.97,1195600.0],["2016-06-20",25.2,25.4,24.713,24.89,1099700.0],["2016-06-21",24.94,24.98,24.06,24.88,707100.0],["2016-06-22",24.8,24.93,24.265,24.6,703300.0],["2016-06-23",24.73,25.58,24.66,25.2,672000.0],["2016-06-24",23.75,25.02,23.75,24.23,5781700.0],["2016-06-27",24.15,24.35,22.04,22.33,1266800.0],["2016-06-28",22.52,23.59,22.52,23.53,952800.0],["2016-06-29",23.78,24.27,23.3,24.02,883800.0],["2016-06-30",24.13,24.27,23.717,24.2,909000.0],["2016-07-01",24.21,24.57,23.5,23.65,624300.0],["2016-07-05",23.6,23.65,23.02,23.5,352900.0],["2016-07-06",23.32,23.64,23.05,23.3,506900.0],["2016-07-07",23.4,23.96,23.4,23.86,351400.0],["2016-07-08",24.13,24.56,23.8,24.51,372600.0],["2016-07-11",24.67,24.97,24.47,24.75,604700.0],["2016-07-12",25.0,25.0,24.34,24.95,475800.0],["2016-07-13",25.14,25.71,24.59,24.74,814200.0],["2016-07-14",24.86,25.86,24.838,25.58,1016000.0],["2016-07-15",25.78,26.79,25.35,26.4,1135100.0],["2016-07-18",26.49,26.9,26.28,26.79,973300.0],["2016-07-19",26.66,27.12,26.22,26.29,778100.0],["2016-07-20",26.82,27.68,26.8,27.19,952000.0],["2016-07-21",27.28,27.45,26.68,26.73,468300.0],["2016-07-22",26.65,27.52,26.51,27.49,522200.0],["2016-07-25",28.43,30.65,28.4,30.48,2060400.0],["2016-07-26",30.6,31.41,30.54,30.72,967800.0],["2016-07-27",30.95,31.04,30.54,30.93,552400.0],["2016-07-28",29.14,30.57,28.435,30.46,1223500.0],["2016-07-29",30.28,30.623,29.7,30.25,406300.0],["2016-08-01",30.33,30.48,29.98,30.41,497900.0],["2016-08-02",30.34,30.47,29.31,29.52,446600.0],["2016-08-03",30.05,31.08,29.86,30.77,969300.0],["2016-08-04",30.88,31.24,30.56,30.89,486300.0],["2016-08-05",31.27,31.89,30.93,31.33,565200.0],["2016-08-08",31.5,31.5,30.861,31.27,565700.0],["2016-08-09",31.16,32.48,30.79,32.13,1063800.0],["2016-08-10",33.41,33.5,30.17,31.82,2431200.0],["2016-08-11",30.69,32.05,30.24,31.81,1184200.0],["2016-08-12",32.0,32.86,31.5,32.72,822100.0],["2016-08-15",32.9,32.98,32.14,32.66,697100.0],["2016-08-16",32.86,32.99,32.24,32.83,584800.0],["2016-08-17",32.59,32.86,31.82,32.0,591300.0],["2016-08-18",32.22,34.56,32.04,34.31,1756400.0],["2016-08-19",34.45,34.79,34.27,34.6,1140900.0],["2016-08-22",34.65,34.67,33.5,34.04,1475000.0],["2016-08-23",33.96,34.39,33.78,34.21,998800.0],["2016-08-24",34.13,34.24,33.58,33.66,386100.0],["2016-08-25",33.5,34.0,33.2,33.87,330100.0],["2016-08-26",33.78,34.15,33.47,33.89,795300.0],["2016-08-29",33.83,34.6,33.805,34.53,407700.0],["2016-08-30",34.55,35.25,34.16,34.55,664200.0],["2016-08-31",34.48,35.25,34.34,35.12,797100.0],["2016-09-01",35.24,35.45,34.47,34.5,1731600.0],["2016-09-02",34.75,35.25,34.08,35.24,567500.0],["2016-09-06",35.45,36.85,35.39,36.25,1550200.0],["2016-09-07",36.83,37.45,36.57,37.35,1404000.0],["2016-09-08",37.33,37.82,36.94,37.6,768000.0],["2016-09-09",37.6,38.0,36.2,36.43,1120900.0],["2016-09-12",35.98,37.5,35.37,37.35,1041700.0],["2016-09-13",37.28,37.77,36.795,37.19,757100.0],["2016-09-14",37.25,38.916,37.25,38.3,862100.0],["2016-09-15",38.3,39.57,38.3,39.15,964300.0],["2016-09-16",39.89,39.9,39.0,39.21,2173700.0],["2016-09-19",39.98,41.184,39.801,40.55,1392300.0],["2016-09-20",41.0,41.12,39.2,39.87,1245200.0],["2016-09-21",39.88,40.96,39.58,40.32,1036200.0],["2016-09-22",40.36,41.805,40.36,41.79,1050600.0],["2016-09-23",41.59,41.77,40.81,40.97,864000.0],["2016-09-26",41.05,41.47,40.32,40.98,929200.0],["2016-09-27",40.75,41.92,40.41,41.84,803800.0],["2016-09-28",42.07,42.354,41.44,41.99,639500.0],["2016-09-29",41.99,41.99,41.03,41.36,721800.0],["2016-09-30",41.59,41.97,41.18,41.77,1017100.0],["2016-10-03",41.95,41.97,41.14,41.45,507300.0],["2016-10-04",41.63,42.24,41.43,42.12,590700.0],["2016-10-05",42.99,43.81,42.5,43.37,945100.0],["2016-10-06",43.37,44.69,43.19,44.48,895800.0],["2016-10-07",44.73,45.25,43.88,44.24,757100.0],["2016-10-10",44.36,44.99,44.36,44.5,492700.0],["2016-10-11",41.03,42.87,39.84,40.73,2954700.0],["2016-10-12",40.7,41.43,40.11,40.97,840900.0],["2016-10-13",40.38,40.79,39.12,40.73,1088900.0],["2016-10-14",40.75,41.414,40.45,40.47,420400.0],["2016-10-17",40.5,40.799,39.99,40.25,497900.0],["2016-10-18",40.7,40.8,40.23,40.39,447500.0],["2016-10-19",40.44,40.78,40.13,40.64,277800.0],["2016-10-20",40.5,41.11,40.18,41.04,598300.0],["2016-10-21",40.63,40.97,40.321,40.4,352100.0],["2016-10-24",40.75,41.55,40.55,41.4,475000.0],["2016-10-25",41.5,41.99,40.75,40.85,489600.0],["2016-10-26",40.85,41.4,40.2,40.65,545200.0],["2016-10-27",40.8,41.5,38.5,38.9,2157400.0],["2016-10-28",37.5,41.15,34.7,37.45,2135800.0],["2016-10-31",37.75,37.95,32.9,33.6,3507500.0],["2016-11-01",33.6,36.2,33.6,35.8,2301200.0],["2016-11-02",36.05,37.1,35.05,35.6,975500.0],["2016-11-03",35.6,36.4,35.4,35.45,704200.0],["2016-11-04",35.45,35.8,34.2,34.4,867800.0],["2016-11-07",36.35,37.05,35.75,35.85,1332400.0],["2016-11-08",35.85,37.0,35.65,36.5,789300.0],["2016-11-09",35.7,36.7,35.1,36.5,585400.0],["2016-11-10",37.0,37.05,34.55,34.7,1222100.0],["2016-11-11",34.65,37.0,34.31,36.6,1438200.0],["2016-11-14",36.6,37.95,36.6,37.45,1000600.0],["2016-11-15",37.85,39.425,37.75,38.8,1481100.0],["2016-11-16",38.45,40.775,38.41,40.65,1233400.0],["2016-11-17",40.45,41.7,40.223,41.55,1282800.0],["2016-11-18",41.75,42.305,41.2,42.2,912400.0],["2016-11-21",42.3,42.5,40.25,40.5,1093100.0],["2016-11-22",40.5,41.35,40.05,41.1,752400.0],["2016-11-23",40.75,41.677,40.5,41.3,323200.0],["2016-11-25",41.5,41.5,40.5,41.2,170200.0],["2016-11-28",41.2,41.95,40.9,41.3,515500.0],["2016-11-29",41.15,42.0,40.551,41.35,425400.0],["2016-11-30",41.5,41.99,39.3,40.1,704900.0],["2016-12-01",40.1,40.45,37.05,37.8,1217500.0],["2016-12-02",37.6,37.8,35.9,37.0,1079000.0],["2016-12-05",37.2,40.35,37.15,39.5,1332900.0],["2016-12-06",39.7,40.15,39.06,40.0,869100.0],["2016-12-07",39.85,40.34,39.2,39.6,528100.0],["2016-12-08",40.45,44.0,40.11,43.5,2133400.0],["2016-12-09",44.5,44.7,40.0,42.4,1941500.0],["2016-12-12",42.15,43.225,40.85,41.6,604300.0],["2016-12-13",41.95,42.7,40.4,40.5,715700.0],["2016-12-14",40.45,40.75,37.9,38.9,1480600.0],["2016-12-15",39.0,40.95,39.0,40.2,968300.0],["2016-12-16",40.4,41.2,38.85,39.1,1755500.0],["2016-12-19",39.3,40.4,39.0,39.95,512800.0],["2016-12-20",40.0,40.35,39.5,40.2,501900.0],["2016-12-21",40.05,40.7,39.85,40.3,425800.0],["2016-12-22",40.35,40.775,39.65,39.9,330200.0],["2016-12-23",39.75,40.5,39.75,40.5,293700.0],["2016-12-27",40.5,41.4,40.25,41.15,454600.0],["2016-12-28",41.45,41.5,39.3,39.4,645800.0],["2016-12-29",39.35,39.738,38.75,39.3,661500.0],["2016-12-30",39.35,39.45,38.0,38.65,786200.0],["2017-01-03",39.4,39.7,36.85,37.3,1190300.0],["2017-01-04",37.55,38.45,36.85,37.6,1089000.0],["2017-01-05",37.45,37.6,36.65,36.8,578400.0],["2017-01-06",36.85,37.2,35.9,36.55,737800.0],["2017-01-09",36.35,36.84,36.225,36.35,939700.0],["2017-01-10",36.6,37.55,36.3,37.5,1281700.0],["2017-01-11",37.35,37.45,36.2,36.55,1019400.0],["2017-01-12",37.25,37.25,35.125,36.05,1251100.0],["2017-01-13",36.15,37.0,35.625,36.35,600000.0],["2017-01-17",36.05,36.05,34.775,34.9,678600.0],["2017-01-18",35.05,35.25,34.2,34.7,866400.0],["2017-01-19",35.05,36.55,34.9,35.1,1318800.0],["2017-01-20",35.2,35.45,34.8,35.15,655700.0],["2017-01-23",35.05,35.6,34.15,34.4,986200.0],["2017-01-24",34.75,37.825,34.65,37.7,1561300.0],["2017-01-25",38.55,39.05,37.675,38.55,1201000.0],["2017-01-26",38.6,38.75,37.52,37.75,557700.0],["2017-01-27",37.75,37.85,36.95,37.4,488600.0],["2017-01-30",36.9,36.95,36.05,36.75,411500.0],["2017-01-31",36.55,38.2,35.85,37.95,1099400.0],["2017-02-01",38.5,38.5,37.05,38.1,1105200.0],["2017-02-02",38.1,38.3,37.674,37.85,729600.0],["2017-02-03",38.1,39.0,38.0,38.85,783400.0],["2017-02-06",38.75,38.975,38.35,38.8,705000.0],["2017-02-07",39.2,41.2,36.9,40.2,5208100.0],["2017-02-08",42.0,46.45,41.905,45.85,5356400.0],["2017-02-09",46.15,49.4,45.9,46.6,3645400.0],["2017-02-10",46.95,48.35,46.9,47.45,1750500.0],["2017-02-13",48.5,50.2,48.25,49.55,2170600.0],["2017-02-14",49.55,51.25,49.0,50.5,1470100.0],["2017-02-15",50.45,50.75,49.0,49.45,1594000.0],["2017-02-16",50.15,52.0,50.1,51.85,2023400.0],["2017-02-17",51.3,51.4,50.3,51.1,1279000.0],["2017-02-21",51.15,53.695,51.15,52.55,1078500.0],["2017-02-22",52.1,52.39,48.875,49.65,1904800.0],["2017-02-23",50.0,50.24,46.55,48.7,2065400.0],["2017-02-24",47.8,48.4,47.0,47.8,921400.0],["2017-02-27",46.85,47.6,44.75,46.45,2381500.0],["2017-02-28",46.35,47.35,45.4,45.9,1119700.0],["2017-03-01",46.65,48.307,46.625,47.9,1616300.0],["2017-03-02",45.6,47.4,45.55,45.75,3241000.0],["2017-03-03",45.95,46.8,45.25,46.7,2885600.0],["2017-03-06",46.4,47.7,45.9,47.2,1830900.0],["2017-03-07",47.5,47.85,46.1,46.5,1544300.0],["2017-03-08",46.75,46.95,45.15,45.5,1091800.0],["2017-03-09",45.25,46.45,43.9,45.85,1658700.0],["2017-03-10",45.0,46.95,44.6,45.8,2526100.0],["2017-03-13",45.75,46.8,44.5,44.85,1769000.0],["2017-03-14",44.45,44.55,42.9,43.1,1755300.0],["2017-03-15",44.3,46.2,43.0,45.65,2644000.0],["2017-03-16",46.65,49.75,46.4,48.9,3652700.0],["2017-03-17",48.85,49.8,48.0,49.45,2072000.0],["2017-03-20",49.2,49.75,48.1,49.2,1279000.0],["2017-03-21",49.75,51.75,48.4,48.45,2418200.0],["2017-03-22",48.5,51.7,47.9,51.45,1749700.0],["2017-03-23",52.5,52.5,51.1,51.5,1841700.0],["2017-03-24",52.05,54.05,52.01,53.5,2026400.0],["2017-03-27",51.95,55.2,51.16,54.15,2003400.0],["2017-03-28",54.05,54.925,53.85,54.7,1074400.0],["2017-03-29",55.85,55.925,51.9,53.55,3138500.0],["2017-03-30",53.45,55.1,52.65,53.7,1244000.0],["2017-03-31",53.55,53.65,52.35,53.35,1117000.0],["2017-04-03",53.275,53.7,51.15,51.5,1613200.0],["2017-04-04",51.0,52.0,50.0,50.45,1532500.0],["2017-04-05",50.3,50.45,47.9,47.95,2079500.0],["2017-04-06",47.95,49.55,47.8,49.0,1114400.0],["2017-04-07",48.8,49.3,48.05,48.2,1000800.0],["2017-04-10",48.05,48.44,46.45,47.15,1544100.0],["2017-04-11",47.05,47.6,45.575,45.7,1791000.0],["2017-04-12",45.1,46.303,44.15,44.25,2183000.0],["2017-04-13",45.6,46.0,43.85,44.1,1525900.0],["2017-04-17",44.05,45.15,44.05,45.0,1029100.0],["2017-04-18",44.85,46.35,44.75,45.3,1607300.0],["2017-04-19",45.9,45.95,42.4,42.95,2517400.0],["2017-04-20",43.35,44.2,43.05,43.9,1309500.0],["2017-04-21",44.1,46.15,44.0,45.2,1895400.0],["2017-04-24",46.15,47.6,44.875,47.45,2334500.0],["2017-04-25",46.5,48.05,46.5,47.35,1438500.0],["2017-04-26",46.85,46.85,43.45,43.55,2656800.0],["2017-04-27",43.85,44.65,43.55,43.8,1028200.0],["2017-04-28",43.9,44.25,42.25,42.75,2402700.0],["2017-05-01",43.1,43.925,42.725,43.7,1791800.0],["2017-05-02",43.7,44.0,42.45,42.75,1556100.0],["2017-05-03",41.0,43.25,40.35,42.75,4420300.0],["2017-05-04",46.5,50.65,46.2,47.0,7729500.0],["2017-05-05",47.55,49.95,46.9,49.45,2826100.0],["2017-05-08",49.45,50.25,48.075,49.5,1608500.0],["2017-05-09",49.8,51.575,49.45,51.35,1504200.0],["2017-05-10",51.05,52.9,50.56,52.8,1341900.0],["2017-05-11",52.45,52.75,50.95,51.6,1100300.0],["2017-05-12",51.5,53.55,51.1,53.4,1346100.0],["2017-05-15",53.85,55.65,53.65,54.55,1767300.0],["2017-05-16",53.3,56.7,52.866,56.55,2519800.0],["2017-05-17",54.4,55.75,51.75,52.05,2363300.0],["2017-05-18",51.4,53.25,50.55,53.05,1693100.0],["2017-05-19",53.65,54.95,53.1,53.35,931300.0],["2017-05-22",53.9,58.3,53.9,57.35,2243100.0],["2017-05-23",58.15,58.9,55.9,56.85,1947000.0],["2017-05-24",56.85,56.9,55.6,56.2,830200.0],["2017-05-25",56.65,57.6,55.9,56.45,1143700.0],["2017-05-26",56.7,59.25,56.203,58.5,1711600.0],["2017-05-30",58.5,59.2,57.6,58.5,1173400.0],["2017-05-31",58.4,58.65,56.2,57.05,1308600.0],["2017-06-01",58.35,58.79,56.85,58.55,1073200.0],["2017-06-02",58.6,59.2,57.85,58.3,871500.0],["2017-06-05",58.35,58.675,57.35,57.8,789200.0],["2017-06-06",57.25,64.55,57.25,62.85,4147900.0],["2017-06-07",62.95,63.55,61.9,63.5,1600400.0],["2017-06-08",63.25,65.325,62.45,65.1,2032900.0],["2017-06-09",65.35,67.3,58.95,60.5,2840600.0],["2017-06-12",61.0,62.2,57.5,61.0,1675000.0],["2017-06-13",62.5,64.825,61.8,62.55,1516900.0],["2017-06-14",63.1,63.5,60.95,62.15,1401400.0],["2017-06-15",60.5,62.55,60.3,61.55,1062200.0],["2017-06-16",62.0,64.3,61.5,63.1,1932400.0],["2017-06-19",64.55,64.8,62.25,62.85,1234200.0],["2017-06-20",63.05,64.65,62.3,62.45,1220800.0],["2017-06-21",62.6,63.495,61.55,62.5,777300.0],["2017-06-22",63.9,64.44,61.75,62.45,1199100.0],["2017-06-23",63.05,65.4,62.0,64.0,2887800.0],["2017-06-26",64.85,65.8,61.41,62.65,1680600.0],["2017-06-27",63.0,63.05,59.15,59.35,1668000.0],["2017-06-28",59.55,60.675,58.6,60.2,1807400.0],["2017-06-29",59.6,59.95,56.2,57.3,1583300.0],["2017-06-30",57.5,58.45,56.875,57.05,1259600.0],["2017-07-03",57.5,60.5,56.5,57.9,2194800.0],["2017-07-05",58.2,59.25,57.7,58.25,1133200.0],["2017-07-06",57.25,59.5,56.715,58.5,1401300.0],["2017-07-07",58.9,62.0,58.9,61.6,1847800.0],["2017-07-10",62.8,63.1,60.5,61.6,1573900.0],["2017-07-11",61.45,61.96,59.75,61.35,1310500.0],["2017-07-12",61.95,62.45,60.2,60.35,1266900.0],["2017-07-13",61.9,65.15,60.55,64.05,2792000.0],["2017-07-14",63.5,64.55,63.1,63.8,1082200.0],["2017-07-17",64.25,64.35,61.25,61.35,1502500.0],["2017-07-18",61.8,61.868,60.5,60.7,1584400.0],["2017-07-19",60.55,62.25,60.55,61.55,1899000.0],["2017-07-20",61.75,62.345,60.3,60.45,1747700.0],["2017-07-21",60.85,64.25,60.35,63.35,1947500.0],["2017-07-24",63.55,68.05,62.95,67.95,3768500.0],["2017-07-25",67.5,67.75,65.75,66.95,2447100.0],["2017-07-26",67.5,68.63,64.6,64.9,1824000.0],["2017-07-27",65.55,65.75,59.9,61.9,2330800.0],["2017-07-28",61.45,63.0,60.85,61.9,1006900.0],["2017-07-31",62.65,63.3,61.15,62.6,937600.0],["2017-08-01",63.1,64.425,62.15,63.7,1012900.0],["2017-08-02",64.0,65.0,61.1,61.7,3201400.0],["2017-08-03",62.75,63.45,61.505,62.45,1478700.0],["2017-08-04",61.6,62.35,58.1,58.85,2878000.0],["2017-08-07",60.0,60.65,58.3,58.75,1988300.0],["2017-08-08",58.7,59.4,57.1,59.25,3532800.0],["2017-08-09",64.25,64.5,56.8,57.4,6306900.0],["2017-08-10",57.05,57.313,52.8,53.05,3472600.0],["2017-08-11",52.65,53.85,51.85,51.95,2550800.0],["2017-08-14",52.6,54.85,52.6,54.1,1901200.0],["2017-08-15",54.5,54.65,52.3,53.0,1990300.0],["2017-08-16",52.65,53.7,51.4,53.0,1684300.0],["2017-08-17",52.15,53.25,51.25,51.35,1872800.0],["2017-08-18",51.15,53.34,51.0,52.0,1871100.0],["2017-08-21",51.85,52.35,50.45,51.1,1435900.0],["2017-08-22",51.25,54.4,51.25,54.35,1992500.0],["2017-08-23",53.3,56.7,53.0,56.0,2730100.0],["2017-08-24",57.15,59.5,56.65,57.45,4238200.0],["2017-08-25",58.0,58.05,56.45,56.7,1390700.0],["2017-08-28",56.7,56.95,55.912,56.6,869400.0],["2017-08-29",55.75,56.6,54.8,56.0,1165700.0],["2017-08-30",56.0,57.1,55.75,56.8,1296500.0],["2017-08-31",56.15,58.4,54.65,56.85,2362900.0],["2017-09-01",57.25,58.0,56.6,57.25,858300.0],["2017-09-05",57.0,59.15,56.3,58.2,1941800.0],["2017-09-06",58.5,59.75,56.861,57.85,1652600.0],["2017-09-07",57.95,58.1,57.15,57.4,1120400.0],["2017-09-08",58.65,58.65,56.25,56.4,1664000.0],["2017-09-11",57.0,59.15,57.0,58.5,2381500.0],["2017-09-12",59.25,60.0,56.15,57.25,3338800.0],["2017-09-13",56.7,59.8,56.2,58.8,2083900.0],["2017-09-14",58.2,58.62,56.45,57.0,1672900.0],["2017-09-15",57.0,57.85,56.2,57.25,2416000.0],["2017-09-18",57.25,59.55,56.86,59.35,1573200.0],["2017-09-19",59.55,59.85,58.4,59.25,866400.0],["2017-09-20",59.35,59.395,56.4,56.65,1612600.0],["2017-09-21",56.45,56.65,54.35,55.05,1516400.0],["2017-09-22",54.85,55.6,54.55,55.1,1224600.0],["2017-09-25",54.3,54.375,51.15,51.9,2477900.0],["2017-09-26",52.1,52.7,50.8,50.8,1926100.0],["2017-09-27",53.25,55.5,52.4,55.0,3296400.0],["2017-09-28",55.0,55.25,53.7,55.2,1389800.0],["2017-09-29",55.25,55.85,53.75,54.35,1479200.0],["2017-10-02",54.55,55.65,54.0,55.6,1047600.0],["2017-10-03",55.55,55.6,54.35,54.55,814600.0],["2017-10-04",55.8,56.7,54.1,56.05,2193500.0],["2017-10-05",55.0,56.65,54.55,55.3,1110900.0],["2017-10-06",56.25,59.09,55.4,58.6,2296100.0],["2017-10-09",58.9,59.4,57.875,58.6,1282600.0],["2017-10-10",58.85,59.15,57.6,57.8,999400.0],["2017-10-11",57.8,58.55,57.6,58.0,860500.0],["2017-10-12",58.0,60.2,57.46,58.95,1334300.0],["2017-10-13",58.25,59.75,57.275,57.7,1475500.0],["2017-10-16",57.2,57.99,55.6,55.75,1563700.0],["2017-10-17",55.9,57.0,55.75,56.1,963900.0],["2017-10-18",56.1,56.85,55.5,56.5,1052200.0],["2017-10-19",55.65,57.5,55.2,56.05,1422300.0],["2017-10-20",56.6,56.675,55.2,55.95,1409100.0],["2017-10-23",55.8,59.75,55.15,59.5,2253700.0],["2017-10-24",59.9,63.8,59.9,63.1,3744900.0],["2017-10-25",63.1,63.4,60.45,61.35,1876100.0],["2017-10-26",62.05,62.95,60.5,61.65,1201000.0],["2017-10-27",62.6,63.13,61.375,62.6,1733400.0],["2017-10-30",62.7,65.1,62.65,64.75,2453900.0],["2017-10-31",65.05,65.85,63.1,63.15,3422500.0],["2017-11-01",62.5,66.7,60.15,63.2,6257700.0],["2017-11-02",63.0,64.795,58.2,58.85,3593700.0],["2017-11-03",60.0,60.35,56.7,59.3,2828000.0],["2017-11-06",59.7,59.7,56.5,57.4,1750300.0],["2017-11-07",56.95,58.0,55.85,56.0,1584500.0],["2017-11-08",55.95,57.65,55.65,57.35,1802800.0],["2017-11-09",56.3,56.85,54.85,55.45,1776600.0],["2017-11-10",55.45,57.95,55.45,57.15,1363100.0],["2017-11-13",56.55,58.0,56.55,57.65,819300.0],["2017-11-14",58.0,58.09,55.7,55.8,1351400.0],["2017-11-15",55.35,56.7,54.55,56.45,1008800.0],["2017-11-16",57.0,58.75,57.0,57.65,1284100.0],["2017-11-17",57.7,58.0,56.55,57.5,1422000.0],["2017-11-20",57.5,58.8,57.35,57.95,996300.0],["2017-11-21",58.35,59.45,58.0,59.325,1204600.0],["2017-11-22",59.45,61.0,59.4,60.25,1323300.0],["2017-11-24",60.5,60.675,59.75,60.3,496600.0],["2017-11-27",60.05,60.395,57.8,58.15,1474700.0],["2017-11-28",58.2,58.45,56.5,57.3,1351900.0],["2017-11-29",57.55,57.55,53.45,54.1,4011400.0],["2017-11-30",54.35,55.15,53.5,54.05,1772200.0],["2017-12-01",53.45,53.95,51.05,52.25,2169200.0],["2017-12-04",52.9,53.3,46.975,47.15,3890900.0],["2017-12-05",47.8,49.25,47.0,47.15,2389600.0],["2017-12-06",46.7,47.6,45.9,46.4,2036000.0],["2017-12-07",47.0,49.6,46.75,48.55,3527300.0],["2017-12-08",49.5,52.14,49.05,49.6,4233600.0],["2017-12-11",51.8,53.805,51.15,53.5,3135000.0],["2017-12-12",53.7,53.9,51.65,51.75,2321400.0],["2017-12-13",45.6,51.075,44.05,50.275,12293900.0],["2017-12-14",51.4,53.0,50.65,50.925,3135400.0],["2017-12-15",51.0,52.8,49.85,52.15,2744500.0],["2017-12-18",52.65,53.0,51.3,52.35,1723400.0],["2017-12-19",52.25,53.65,52.074,53.4,1480500.0],["2017-12-20",53.55,53.95,51.65,53.9,2029700.0],["2017-12-21",53.95,55.2,53.2,53.35,1740800.0],["2017-12-22",53.4,53.55,52.2,52.8,992500.0],["2017-12-26",52.0,52.0,49.5,49.7,2129100.0],["2017-12-27",49.75,51.375,49.45,50.05,1444000.0],["2017-12-28",50.35,50.75,48.95,49.05,1660000.0],["2017-12-29",49.25,49.5,47.6,48.9,1766700.0],["2018-01-02",49.35,50.375,48.6,50.15,1287000.0],["2018-01-03",51.15,51.27,49.85,50.9,1192800.0],["2018-01-04",51.3,51.65,49.075,50.2,1744600.0],["2018-01-05",50.4,51.3,49.35,51.1,1267200.0],["2018-01-08",51.45,52.1,50.4,51.75,1400200.0],["2018-01-09",51.8,51.85,50.1,50.45,2016600.0],["2018-01-10",51.85,51.85,50.55,51.65,1936300.0],["2018-01-11",51.7,53.65,51.7,53.0,1691200.0],["2018-01-12",53.45,53.85,52.25,53.2,1356500.0],["2018-01-16",53.2,53.45,50.6,51.65,2774200.0],["2018-01-17",51.65,52.4,50.55,51.5,1573900.0],["2018-01-18",51.15,51.85,50.15,51.7,1842300.0],["2018-01-19",51.8,51.8,48.6,48.85,3096600.0],["2018-01-22",48.05,48.1,44.3,45.2,6347700.0],["2018-01-23",45.65,45.79,43.15,44.1,4286400.0],["2018-01-24",43.85,44.55,42.6,44.45,4146600.0],["2018-01-25",44.5,44.99,43.7,44.5,2353600.0],["2018-01-26",44.2,44.7,43.8,44.25,2111700.0],["2018-01-29",45.35,45.95,44.0,44.35,2697300.0],["2018-01-30",43.85,46.0,43.85,44.95,1665700.0],["2018-01-31",46.2,46.575,45.25,46.3,2485500.0],["2018-02-01",46.0,48.45,45.8,47.9,2969100.0],["2018-02-02",47.8,47.9,44.5,44.85,3169700.0],["2018-02-05",44.5,45.75,41.95,42.6,2711900.0],["2018-02-06",46.5,52.4,46.1,51.65,9851500.0],["2018-02-07",52.5,55.95,52.2,53.6,5748700.0],["2018-02-08",53.25,56.925,53.25,55.4,4322300.0],["2018-02-09",55.85,57.75,54.75,57.2,3771400.0],["2018-02-12",57.76,58.2,55.6,56.9,1967700.0],["2018-02-13",55.05,57.95,54.71,57.55,2135700.0],["2018-02-14",56.75,57.962,56.55,57.1,2077100.0],["2018-02-15",57.35,58.55,56.2,58.45,1976800.0],["2018-02-16",58.05,59.2,57.525,59.05,1724700.0],["2018-02-20",58.5,59.6,58.35,58.75,1661700.0],["2018-02-21",58.8,59.975,58.45,58.8,1355900.0],["2018-02-22",58.55,59.35,57.755,58.1,1155600.0],["2018-02-23",58.3,59.65,57.5,59.4,1392800.0],["2018-02-26",59.5,60.6,59.25,60.55,1434300.0],["2018-02-27",60.3,60.85,59.555,60.1,1017900.0],["2018-02-28",60.0,62.05,59.3,61.0,1712300.0],["2018-03-01",61.3,62.45,60.625,61.55,1704700.0],["2018-03-02",61.05,63.75,60.7,63.275,1862700.0],["2018-03-05",63.15,64.7,62.7,63.9,1657800.0],["2018-03-06",64.55,65.75,63.55,65.3,1683700.0],["2018-03-07",64.4,66.0,64.3,65.3,1518800.0],["2018-03-08",65.4,67.4,64.81,65.35,1824200.0],["2018-03-09",65.9,69.25,65.75,68.975,2549000.0],["2018-03-12",71.0,74.4,70.4,72.0,6371300.0],["2018-03-13",72.55,73.55,71.15,71.9,2040400.0],["2018-03-14",72.0,73.85,71.55,73.2,1818300.0],["2018-03-15",73.75,74.05,70.25,71.2,1911900.0],["2018-03-16",71.3,71.5,69.15,69.95,2337800.0],["2018-03-19",69.3,70.6,67.05,69.05,1773000.0],["2018-03-20",69.45,70.95,68.825,69.4,989800.0],["2018-03-21",69.1,71.45,69.1,69.8,1600800.0],["2018-03-22",69.1,71.0,68.85,69.05,1302300.0],["2018-03-23",68.8,69.16,67.35,67.35,1852300.0],["2018-03-26",68.5,69.245,67.1,67.95,1279000.0],["2018-03-27",68.25,69.5,65.825,66.4,1666600.0],["2018-03-28",64.55,65.1,62.0,62.2,3071900.0],["2018-03-29",62.5,64.4,61.55,63.8,2220800.0],["2018-04-02",63.1,64.15,60.75,61.5,2022000.0],["2018-04-03",61.85,62.475,60.025,60.4,11669600.0],["2018-04-04",59.0,62.55,58.45,62.3,2394500.0],["2018-04-05",63.25,64.365,60.5,60.5,2130600.0],["2018-04-06",60.0,61.0,58.15,59.15,1873800.0],["2018-04-09",59.85,60.8,58.5,59.3,1580900.0],["2018-04-10",60.35,61.1,59.85,60.75,1116500.0],["2018-04-11",60.75,63.95,60.75,63.5,1735500.0],["2018-04-12",63.85,65.55,63.45,64.25,1892100.0],["2018-04-13",64.2,64.7,62.75,64.3,1588200.0],["2018-04-16",58.95,60.5,57.1,58.475,5955700.0],["2018-04-17",59.4,63.25,59.35,61.95,2929500.0],["2018-04-18",61.75,63.25,60.5,63.05,1274800.0],["2018-04-19",61.6,61.8,59.75,60.05,2037600.0],["2018-04-20",60.05,60.5,58.775,58.85,1421500.0],["2018-04-23",59.55,60.1,53.5,54.45,5555600.0],["2018-04-24",54.8,56.25,53.45,55.45,2580900.0],["2018-04-25",55.7,56.4,50.15,51.2,3958000.0],["2018-04-26",51.5,52.645,50.85,51.8,1375700.0],["2018-04-27",52.15,52.75,50.05,50.2,1819400.0],["2018-04-30",50.75,51.85,50.45,50.45,1594900.0],["2018-05-01",50.3,52.95,50.271,52.65,2720600.0],["2018-05-02",59.0,61.75,56.9,58.5,4978900.0],["2018-05-03",57.75,59.15,57.15,58.6,1821100.0],["2018-05-04",58.65,60.1,58.4,58.95,1286500.0],["2018-05-07",59.25,62.25,59.05,61.45,1931400.0],["2018-05-08",61.35,63.55,61.2,63.55,1415100.0],["2018-05-09",63.6,63.825,62.275,63.65,1197300.0],["2018-05-10",63.65,64.1,62.825,63.35,1167200.0],["2018-05-11",63.05,63.9,62.35,63.1,1115100.0],["2018-05-14",66.45,67.35,64.15,64.5,1963100.0],["2018-05-15",64.25,64.37,62.7,63.55,961600.0],["2018-05-16",63.3,64.15,63.0,63.65,907000.0],["2018-05-17",63.65,63.7,62.6,62.75,950900.0],["2018-05-18",62.85,62.85,61.95,62.4,953100.0],["2018-05-21",63.95,64.45,62.2,62.5,684500.0],["2018-05-22",62.75,64.458,62.75,63.25,735800.0],["2018-05-23",63.55,63.55,62.45,63.3,879800.0],["2018-05-24",63.0,63.3,61.6,62.3,851000.0],["2018-05-25",62.35,64.05,62.1,63.35,845500.0],["2018-05-29",63.0,64.45,62.05,62.95,1185100.0],["2018-05-30",63.15,63.15,59.2,59.9,2135000.0],["2018-05-31",59.9,60.55,58.11,58.75,1506900.0],["2018-06-01",59.5,61.85,59.35,61.3,1625100.0],["2018-06-04",61.7,61.85,59.6,60.6,1281800.0],["2018-06-05",60.7,62.825,59.75,60.8,1879100.0],["2018-06-06",61.75,62.8,60.55,61.35,1288200.0],["2018-06-07",61.95,62.65,59.5,61.1,1258100.0],["2018-06-08",59.65,59.85,57.3,59.0,2198300.0],["2018-06-11",58.7,59.7,58.35,59.0,716400.0],["2018-06-12",58.7,60.2,58.7,59.95,774600.0],["2018-06-13",59.9,60.475,58.65,58.9,842000.0],["2018-06-14",59.1,60.0,58.7,59.05,1025900.0],["2018-06-15",57.7,58.2,56.6,57.0,2133500.0],["2018-06-18",56.25,57.75,55.5,57.35,796100.0],["2018-06-19",55.7,56.0,54.1,55.65,1530100.0],["2018-06-20",56.45,57.4,55.625,56.5,1098100.0],["2018-06-21",58.6,59.49,57.825,58.05,1616700.0],["2018-06-22",58.6,58.95,56.15,57.7,1424100.0],["2018-06-25",56.5,57.15,55.05,55.15,1900900.0],["2018-06-26",55.55,57.9,55.361,57.1,1100000.0],["2018-06-27",57.2,57.7,55.9,55.95,892200.0],["2018-06-28",56.25,57.0,55.15,56.75,1006600.0],["2018-06-29",56.9,58.625,56.5,57.9,1631400.0],["2018-07-02",57.65,59.275,57.225,58.9,1078900.0],["2018-07-03",58.75,58.89,55.0,55.05,2252300.0],["2018-07-05",56.25,56.6,55.3,56.3,1450200.0],["2018-07-06",56.45,58.1,55.15,57.95,1140000.0],["2018-07-09",57.55,58.05,55.3,56.3,1910600.0],["2018-07-10",56.525,57.45,55.55,57.3,1223100.0],["2018-07-11",56.2,56.95,55.768,56.15,1047500.0],["2018-07-12",56.85,59.05,56.388,58.45,1275700.0],["2018-07-13",58.2,60.6,58.2,58.85,1396700.0],["2018-07-16",59.1,59.601,57.3,57.85,1066200.0],["2018-07-17",57.45,60.2,57.1,59.3,1240600.0],["2018-07-18",59.75,60.1,59.0,59.3,949100.0],["2018-07-19",59.55,60.8,59.2,59.4,1420800.0],["2018-07-20",56.15,56.44,53.2,54.4,5324900.0],["2018-07-23",54.15,56.3,51.1,54.4,4232600.0],["2018-07-24",54.95,55.0,52.2,53.15,2340100.0],["2018-07-25",53.1,53.85,52.5,53.55,1001600.0],["2018-07-26",53.0,54.85,52.74,54.75,1094400.0],["2018-07-27",54.85,55.3,52.9,53.2,1267300.0],["2018-07-30",53.3,53.45,52.0,52.1,1202000.0],["2018-07-31",52.0,53.35,51.55,52.25,1745700.0],["2018-08-01",54.0,55.6,53.35,53.45,1901100.0],["2018-08-02",53.2,54.45,52.85,53.5,1284700.0],["2018-08-03",54.2,55.175,54.0,54.85,1815800.0],["2018-08-06",54.9,56.25,54.325,56.1,1165700.0],["2018-08-07",56.5,59.0,56.2,57.85,3189800.0],["2018-08-08",61.0,61.0,54.05,56.5,7799300.0],["2018-08-09",57.3,59.55,56.15,58.45,2680900.0],["2018-08-10",57.8,59.95,57.4,58.6,1754400.0],["2018-08-13",58.85,59.8,57.7,58.3,1345900.0],["2018-08-14",58.75,60.1,58.225,59.6,1209700.0],["2018-08-15",58.85,59.925,58.136,59.2,1489600.0],["2018-08-16",59.45,61.325,59.0,60.3,1357700.0],["2018-08-17",59.95,60.45,59.105,59.95,1308900.0],["2018-08-20",59.75,60.3,59.01,60.15,1119700.0],["2018-08-21",60.5,62.4,60.5,61.85,1464900.0],["2018-08-22",61.8,63.4,61.8,63.15,1360300.0],["2018-08-23",63.15,64.784,63.05,64.6,1647200.0],["2018-08-24",64.95,65.4,64.0,65.1,1414200.0],["2018-08-27",65.45,66.725,64.3,66.4,1218800.0],["2018-08-28",66.8,68.25,66.15,68.15,1454600.0],["2018-08-29",68.15,69.25,67.8,68.8,1316200.0],["2018-08-30",68.85,69.95,68.05,68.4,1867700.0],["2018-08-31",68.5,68.95,67.8,67.9,1663200.0],["2018-09-04",67.95,69.323,67.6,67.9,1542100.0],["2018-09-05",68.5,68.85,66.1,68.1,1742700.0],["2018-09-06",68.0,68.25,64.7,64.9,1715400.0],["2018-09-07",64.85,67.95,64.6,65.8,1658700.0],["2018-09-10",65.9,65.9,64.95,65.15,899400.0],["2018-09-11",64.6,64.775,60.85,61.3,2414200.0],["2018-09-12",60.9,61.55,58.35,60.7,2313800.0],["2018-09-13",60.65,61.95,59.8,60.05,1506600.0],["2018-09-14",60.45,61.4,60.15,61.0,1044600.0],["2018-09-17",61.15,61.65,59.9,60.95,999500.0],["2018-09-18",60.9,61.6,60.05,60.4,794300.0],["2018-09-19",60.75,61.0,59.65,60.25,710800.0],["2018-09-20",60.55,63.25,60.325,63.15,1666600.0],["2018-09-21",63.15,63.45,61.15,61.5,1218600.0],["2018-09-24",61.4,62.45,61.05,62.15,819900.0],["2018-09-25",62.45,63.1,61.8,62.6,743400.0],["2018-09-26",62.85,63.05,60.76,61.25,1116300.0],["2018-09-27",60.9,61.85,60.4,61.25,705500.0],["2018-09-28",60.85,61.25,59.15,59.95,1535800.0],["2018-10-01",60.6,60.64,59.85,60.14,1046400.0],["2018-10-02",60.15,61.35,59.89,60.21,851200.0],["2018-10-03",60.44,61.83,60.05,61.16,668900.0],["2018-10-04",60.83,61.0,58.79,59.36,1134200.0],["2018-10-05",58.9,58.9,53.64,54.92,3153800.0],["2018-10-08",54.98,56.48,54.3,55.99,1996600.0],["2018-10-09",55.67,57.52,55.49,57.26,1266400.0],["2018-10-10",57.25,57.45,55.405,55.58,2440000.0],["2018-10-11",56.87,58.76,56.0,56.94,1953800.0],["2018-10-12",59.1,59.9,57.1,58.3,1487100.0],["2018-10-15",57.75,59.12,57.09,58.44,786500.0],["2018-10-16",58.64,62.56,58.62,61.93,1546400.0],["2018-10-17",62.22,63.31,61.06,62.36,1293300.0],["2018-10-18",61.99,63.34,61.6,62.22,1126100.0],["2018-10-19",62.59,63.47,61.64,62.08,1351600.0],["2018-10-22",62.21,63.95,57.2,59.11,3491100.0],["2018-10-23",56.0,58.78,54.04,57.84,2911400.0],["2018-10-24",58.27,58.27,53.44,53.45,2184700.0],["2018-10-25",53.85,56.54,53.51,55.53,1738000.0],["2018-10-26",54.03,56.63,54.03,55.52,1402300.0],["2018-10-29",56.77,57.19,52.1,53.04,1457500.0],["2018-10-30",52.9,54.83,52.5,54.78,1179700.0],["2018-10-31",55.95,56.5,54.5,54.65,2262300.0],["2018-11-01",56.36,58.33,54.33,56.32,4952000.0],["2018-11-02",55.24,56.16,51.66,52.34,3449900.0],["2018-11-05",52.62,53.56,51.35,53.37,1745800.0],["2018-11-06",53.53,56.04,53.38,55.1,1635400.0],["2018-11-07",55.49,57.47,55.09,56.92,1085000.0],["2018-11-08",56.95,58.89,56.7,58.32,1272400.0],["2018-11-09",58.29,58.4,55.24,55.95,2286300.0],["2018-11-12",44.02,44.44,37.0,37.5,17787600.0],["2018-11-13",37.96,41.09,37.75,38.95,8365900.0],["2018-11-14",39.2,39.87,38.42,38.85,3078400.0],["2018-11-15",38.87,41.1,38.85,41.08,2517000.0],["2018-11-16",40.72,42.25,40.26,41.52,1824300.0],["2018-11-19",40.39,40.5,38.12,39.44,2077300.0],["2018-11-20",37.6,41.13,37.29,39.93,1436200.0],["2018-11-21",41.14,41.467,40.1,40.28,1414300.0],["2018-11-23",39.65,40.49,39.56,39.85,740000.0],["2018-11-26",41.0,43.23,40.44,43.06,2629600.0],["2018-11-27",42.6,43.88,41.82,42.81,1630700.0],["2018-11-28",43.6,44.24,42.34,44.21,1513800.0],["2018-11-29",44.1,44.9,43.37,44.39,1591700.0],["2018-11-30",44.06,44.6,43.36,44.47,1185500.0],["2018-12-03",47.0,47.93,46.0,47.77,2324400.0],["2018-12-04",46.85,47.26,44.53,45.12,1772200.0],["2018-12-06",43.01,45.1,42.4,44.73,3288600.0],["2018-12-07",44.21,44.91,41.19,41.91,2138100.0],["2018-12-10",41.8,43.79,40.64,43.4,3003100.0],["2018-12-11",44.29,45.48,43.39,44.17,3544500.0],["2018-12-12",45.0,45.45,44.06,44.86,1812700.0],["2018-12-13",45.65,45.72,43.33,43.86,1275000.0],["2018-12-14",43.59,44.55,43.28,43.46,1332500.0],["2018-12-17",43.47,44.41,42.27,42.83,1608100.0],["2018-12-18",43.34,43.84,41.87,42.22,1618500.0],["2018-12-19",41.94,43.31,41.28,41.72,1253500.0],["2018-12-20",41.1,42.52,40.09,40.83,1568300.0],["2018-12-21",40.85,41.32,37.31,37.98,2665700.0],["2018-12-24",37.67,38.595,37.31,37.55,768900.0],["2018-12-26",37.95,40.14,37.5,40.1,1534500.0],["2018-12-27",39.42,40.76,38.7,40.67,1219300.0],["2018-12-28",41.0,42.42,40.24,41.57,1396700.0],["2018-12-31",42.0,42.25,40.79,42.01,943500.0],["2019-01-02",41.28,43.18,40.58,42.59,1125100.0],["2019-01-03",39.095,40.41,38.73,39.01,2506700.0],["2019-01-04",39.93,41.91,39.7,41.79,1426900.0],["2019-01-07",41.84,42.25,40.91,42.23,1214200.0],["2019-01-08",42.9,43.77,42.25,43.46,1137500.0],["2019-01-09",43.5,45.44,43.4,44.75,1614400.0],["2019-01-10",44.59,45.96,44.32,45.09,1155200.0],["2019-01-11",44.83,45.93,44.56,45.73,966800.0],["2019-01-14",45.39,45.71,44.33,45.35,967900.0],["2019-01-15",45.53,46.26,45.2,45.91,1273900.0],["2019-01-16",45.93,46.25,45.45,45.69,906300.0],["2019-01-17",45.59,46.46,45.4,46.0,1115400.0],["2019-01-18",46.0,47.32,45.61,47.03,1330200.0],["2019-01-22",46.89,47.0,45.03,45.33,847700.0],["2019-01-23",45.5,46.14,45.26,46.0,934500.0],["2019-01-24",46.18,47.78,46.16,47.74,1067300.0],["2019-01-25",48.26,49.16,48.08,49.04,928200.0],["2019-01-28",48.1,48.98,46.715,47.31,1292300.0],["2019-01-29",47.29,47.53,44.3,44.36,1659400.0],["2019-01-30",45.77,47.33,44.9,46.84,1949700.0],["2019-01-31",47.33,49.31,47.1,48.91,1922400.0],["2019-02-01",49.15,51.09,48.65,49.92,2394600.0],["2019-02-04",50.05,50.84,49.34,49.64,2219100.0],["2019-02-05",48.58,48.9,46.34,47.25,3669700.0],["2019-02-06",47.72,48.25,46.37,46.75,1886700.0],["2019-02-07",46.08,46.2,42.07,42.71,3742900.0],["2019-02-08",42.18,42.72,41.1,42.33,2471300.0],["2019-02-11",42.58,44.32,41.7,44.25,2378900.0],["2019-02-12",44.51,45.84,43.78,44.44,2339300.0],["2019-02-13",44.82,46.21,44.67,45.52,1765600.0],["2019-02-14",45.55,46.22,45.22,45.75,1599000.0],["2019-02-15",45.95,46.74,45.48,46.65,1246100.0],["2019-02-19",46.48,47.24,46.28,46.89,1233100.0],["2019-02-20",46.89,48.65,46.89,48.07,1420100.0],["2019-02-21",48.03,48.715,47.1,47.53,996000.0],["2019-02-22",47.82,50.79,47.53,50.61,2033200.0],["2019-02-25",51.0,52.12,50.91,51.24,1677200.0],["2019-02-26",51.0,52.07,50.7,50.84,1801500.0],["2019-02-27",50.62,50.85,49.73,50.61,966100.0],["2019-02-28",50.43,50.6,49.68,49.75,933600.0],["2019-03-01",50.32,51.73,49.97,50.01,1187700.0],["2019-03-04",51.25,51.603,50.02,50.76,1351700.0],["2019-03-05",50.68,51.08,47.5,47.81,1987600.0],["2019-03-06",47.95,48.38,46.3,46.89,1649500.0],["2019-03-07",46.9,47.34,45.96,46.33,1229000.0],["2019-03-08",45.7,46.9,45.17,46.86,1771200.0],["2019-03-11",47.34,49.56,47.14,49.56,1528200.0],["2019-03-12",49.62,50.6,49.1,50.05,1396300.0],["2019-03-13",50.97,51.74,50.81,51.5,2158800.0],["2019-03-14",51.66,51.96,50.95,51.37,1527900.0],["2019-03-15",51.7,53.66,51.505,53.5,2851900.0],["2019-03-18",53.38,53.95,51.88,52.68,2050400.0],["2019-03-19",52.8,53.1,50.88,51.24,1391400.0],["2019-03-20",51.34,51.49,49.6,49.66,1584400.0],["2019-03-21",49.66,52.21,49.465,52.1,2007600.0],["2019-03-22",53.86,54.34,51.84,52.84,2942300.0],["2019-03-25",52.58,53.2,51.26,51.9,1962000.0],["2019-03-26",52.76,53.84,52.13,53.41,1401300.0],["2019-03-27",55.0,56.18,53.94,54.88,2083700.0],["2019-03-28",54.97,55.75,54.05,55.17,1508200.0],["2019-03-29",55.94,56.95,55.61,56.54,3242100.0],["2019-04-01",57.06,57.98,56.76,57.6,1933000.0],["2019-04-02",57.49,58.2,56.5,57.9,1506700.0],["2019-04-03",58.05,59.58,57.951,58.59,2027000.0],["2019-04-04",58.8,59.105,57.74,59.05,976800.0],["2019-04-05",59.14,59.73,58.55,58.71,996200.0],["2019-04-08",58.4,59.12,57.55,59.11,1057700.0],["2019-04-09",59.11,59.39,58.59,59.05,1283400.0],["2019-04-10",59.19,60.071,58.5,59.89,997300.0],["2019-04-11",59.8,60.15,58.6,58.89,881300.0],["2019-04-12",60.06,61.0,59.53,60.65,1534100.0],["2019-04-15",60.54,60.83,59.77,60.73,948600.0],["2019-04-16",61.24,61.55,59.95,60.73,1298400.0],["2019-04-17",61.36,61.61,60.11,60.14,1108100.0],["2019-04-18",60.27,61.11,59.4,60.75,1136100.0],["2019-04-22",60.46,61.28,60.075,60.25,1133600.0],["2019-04-23",60.8,62.17,60.64,62.09,1578700.0],["2019-04-24",62.09,62.7,61.15,61.81,738900.0],["2019-04-25",61.74,61.74,59.66,60.62,908000.0],["2019-04-26",60.02,60.31,58.69,60.19,1257800.0],["2019-04-29",60.03,61.43,59.8,60.91,821800.0],["2019-04-30",62.51,62.92,60.09,61.97,1570900.0],["2019-05-01",62.95,63.94,61.81,61.88,1342400.0],["2019-05-02",61.52,63.62,61.52,62.59,1221900.0],["2019-05-03",62.6,63.87,62.0,63.74,1101400.0],["2019-05-06",61.3,62.58,60.31,61.39,2134800.0],["2019-05-07",59.0,62.73,57.79,60.26,3308900.0],["2019-05-08",60.62,61.16,59.01,59.91,1600900.0],["2019-05-09",58.85,59.665,57.705,59.4,1585500.0],["2019-05-10",58.64,59.665,56.93,59.13,1533100.0],["2019-05-13",56.8,57.23,55.22,55.46,1911200.0],["2019-05-14",56.39,57.82,55.769,57.35,1489600.0],["2019-05-15",56.13,57.83,55.645,56.75,1277300.0],["2019-05-16",53.98,54.03,50.14,50.2,4949800.0],["2019-05-17",49.27,49.53,46.05,46.32,4165300.0],["2019-05-20",44.49,46.25,44.0,44.42,3910000.0],["2019-05-21",47.1,48.62,45.88,46.16,3484500.0],["2019-05-22",45.91,46.83,45.21,45.27,1794000.0],["2019-05-23",44.4,45.57,44.04,44.15,1636000.0],["2019-05-24",44.72,45.3,44.2,44.41,833200.0],["2019-05-28",44.45,44.63,41.96,42.91,1901200.0],["2019-05-29",42.16,42.82,41.68,42.05,1593000.0],["2019-05-30",42.38,43.54,41.81,42.13,1261000.0],["2019-05-31",41.07,41.5,40.28,40.47,1336300.0],["2019-06-03",40.34,41.86,40.29,41.26,1557300.0],["2019-06-04",42.08,43.98,42.008,43.87,1940600.0],["2019-06-05",44.31,44.6,41.76,43.06,1154800.0],["2019-06-06",44.18,44.81,43.51,44.44,1748600.0],["2019-06-07",44.79,45.6,44.17,44.99,1162600.0],["2019-06-10",45.72,47.15,45.62,46.2,1523100.0],["2019-06-11",47.0,47.6,46.5,46.64,1447200.0],["2019-06-12",46.52,46.55,44.89,46.22,1166800.0],["2019-06-13",46.82,47.139,45.904,46.96,915200.0],["2019-06-14",46.15,46.52,45.37,46.13,758000.0],["2019-06-17",46.28,48.32,46.27,47.77,1280300.0],["2019-06-18",48.46,50.47,48.42,49.42,1560300.0],["2019-06-19",49.55,49.976,48.89,49.7,802300.0],["2019-06-20",50.59,50.65,49.28,49.59,990000.0],["2019-06-21",48.85,49.547,47.93,49.37,1479200.0],["2019-06-24",49.75,50.81,49.42,50.78,1103100.0],["2019-06-25",50.85,51.09,47.75,48.3,1968700.0],["2019-06-26",49.39,51.3,49.14,50.86,1364700.0],["2019-06-27",51.0,52.784,50.56,52.43,2010300.0],["2019-06-28",52.6,53.75,52.04,53.41,4234100.0],["2019-07-01",57.83,58.23,53.85,54.47,3030900.0],["2019-07-02",54.4,54.4,53.543,53.86,1137600.0],["2019-07-03",53.76,53.99,51.98,53.83,970300.0],["2019-07-05",53.3,53.44,52.27,53.15,920300.0],["2019-07-08",52.61,52.79,51.43,51.65,1263100.0],["2019-07-09",52.5,52.68,49.83,52.6,3107300.0],["2019-07-10",53.25,53.5,51.88,52.13,1699600.0],["2019-07-11",52.18,53.365,51.98,53.02,896500.0],["2019-07-12",53.26,54.46,53.06,53.85,1348800.0],["2019-07-15",54.09,54.29,53.29,53.67,528400.0],["2019-07-16",53.66,54.984,53.21,54.04,1290000.0],["2019-07-17",54.25,55.96,54.14,54.84,1355600.0],["2019-07-18",54.6,55.25,54.11,54.5,1166700.0],["2019-07-19",54.61,54.82,53.73,53.75,1262700.0],["2019-07-22",54.27,54.96,53.75,54.54,1585500.0],["2019-07-23",56.1,57.75,56.0,57.32,2635800.0],["2019-07-24",56.86,58.53,56.651,58.49,1264100.0],["2019-07-25",58.49,59.2,57.62,58.54,1372800.0],["2019-07-26",59.17,59.42,58.52,58.9,1275200.0],["2019-07-29",58.82,59.0,57.79,58.65,915000.0],["2019-07-30",57.97,59.03,57.29,58.77,1242700.0],["2019-07-31",59.2,59.2,55.92,56.63,1762600.0],["2019-08-01",56.96,58.36,55.209,55.88,1564500.0],["2019-08-02",54.23,55.3,53.78,54.13,1248500.0],["2019-08-05",52.42,52.64,50.925,51.56,1834600.0],["2019-08-06",52.83,53.99,52.18,53.56,1453200.0],["2019-08-07",52.55,55.06,52.345,54.96,1751800.0],["2019-08-08",60.0,61.01,58.57,60.64,4726900.0],["2019-08-09",58.4,61.68,58.3,59.71,2347900.0],["2019-08-12",59.18,59.66,56.85,57.57,1519100.0],["2019-08-13",57.22,60.22,56.36,59.47,1324000.0],["2019-08-14",57.5,58.92,57.48,57.92,1124900.0],["2019-08-15",58.29,58.29,56.58,57.12,853500.0],["2019-08-16",57.92,59.15,57.41,58.61,890800.0],["2019-08-19",60.0,61.43,59.54,60.32,1238200.0],["2019-08-20",59.95,61.02,59.647,59.9,1451300.0],["2019-08-21",60.32,60.6,59.28,59.71,764000.0],["2019-08-22",59.99,60.49,58.68,58.72,976600.0],["2019-08-23",58.49,58.49,54.91,55.82,1759800.0],["2019-08-26",56.71,56.785,55.51,56.09,938500.0],["2019-08-27",56.47,56.47,53.806,53.97,966900.0],["2019-08-28",53.8,55.05,53.17,54.73,892500.0],["2019-08-29",55.69,57.06,55.53,56.17,1054600.0],["2019-08-30",56.48,56.735,55.31,55.76,885400.0],["2019-09-03",55.31,56.155,54.9,55.1,546300.0],["2019-09-04",56.69,57.0,55.71,55.91,714900.0],["2019-09-05",56.9,58.14,56.5,57.05,961800.0],["2019-09-06",57.45,58.48,57.2,57.66,898000.0],["2019-09-09",58.0,58.82,57.49,58.0,1371100.0],["2019-09-10",57.62,57.93,56.3,57.14,1478000.0],["2019-09-11",57.87,60.8,57.34,60.7,1538900.0],["2019-09-12",61.3,61.7,60.01,60.79,1222300.0],["2019-09-13",60.67,61.02,58.98,59.0,1065400.0],["2019-09-16",58.26,60.15,58.15,59.22,1270100.0],["2019-09-17",59.33,59.53,57.745,58.86,1192100.0],["2019-09-18",58.63,59.13,57.82,58.48,1054100.0],["2019-09-19",58.98,59.63,58.3,58.45,704400.0],["2019-09-20",58.77,60.9,58.19,58.84,2136700.0],["2019-09-23",58.67,58.853,56.52,57.72,1050700.0],["2019-09-24",57.45,57.99,54.18,54.69,2128200.0],["2019-09-25",54.39,56.99,54.39,56.35,1015600.0],["2019-09-26",56.25,56.4,55.1,55.89,728700.0],["2019-09-27",55.06,55.418,52.34,52.79,1493500.0],["2019-09-30",53.3,54.03,53.065,53.56,1022600.0],["2019-10-01",53.73,54.205,51.23,51.25,895700.0],["2019-10-02",50.52,50.72,49.08,50.11,1099000.0],["2019-10-03",49.81,50.01,48.44,48.77,1869800.0],["2019-10-04",49.73,51.81,49.73,51.59,2069300.0],["2019-10-07",51.18,53.27,51.16,52.79,1115300.0],["2019-10-08",51.95,52.81,51.28,51.62,1276600.0],["2019-10-09",51.86,52.46,51.67,51.89,465700.0],["2019-10-10",51.88,52.95,51.664,51.91,595800.0],["2019-10-11",53.0,54.6,52.73,53.82,1055200.0],["2019-10-14",53.77,54.39,52.94,53.24,646400.0],["2019-10-15",53.34,55.06,53.34,54.4,558200.0],["2019-10-16",54.38,54.605,52.83,53.0,1047000.0],["2019-10-17",53.89,55.21,53.48,55.1,1331000.0],["2019-10-18",54.6,55.4,54.05,54.86,723900.0],["2019-10-21",55.5,56.066,55.02,55.59,949100.0],["2019-10-22",55.53,56.08,54.96,55.02,586700.0],["2019-10-23",54.71,55.4,54.06,55.14,675100.0],["2019-10-24",55.59,55.62,54.53,54.87,583700.0],["2019-10-25",55.4,56.67,55.1,56.35,886800.0],["2019-10-28",56.87,57.67,56.517,57.16,1383000.0],["2019-10-29",57.18,57.3,56.07,56.57,928400.0],["2019-10-30",56.51,57.4,55.62,57.2,1414200.0],["2019-10-31",61.0,62.91,59.674,62.66,4925200.0],["2019-11-01",63.48,65.68,63.36,65.165,2476200.0],["2019-11-04",65.6,65.68,63.8,64.66,1893800.0],["2019-11-05",64.13,66.58,64.13,65.85,1696400.0],["2019-11-06",65.91,65.91,64.64,65.42,1091700.0],["2019-11-07",65.85,66.5,65.02,65.72,1257000.0],["2019-11-08",65.56,66.54,65.03,66.53,1018900.0],["2019-11-11",64.5,66.94,63.77,66.65,1441800.0],["2019-11-12",66.7,67.97,66.6,67.7,1238700.0],["2019-11-13",67.01,67.92,66.87,67.81,1029300.0],["2019-11-14",67.17,68.49,66.785,67.99,1086800.0],["2019-11-15",68.2,69.09,67.27,68.9,1538100.0],["2019-11-18",68.54,69.28,67.2,68.91,960800.0],["2019-11-19",68.98,69.41,68.19,69.25,824600.0],["2019-11-20",68.53,69.47,66.94,68.28,961900.0],["2019-11-21",68.5,68.6,67.0,67.15,1159800.0],["2019-11-22",67.29,68.48,66.96,68.19,858700.0],["2019-11-25",68.42,71.01,68.42,70.89,1187200.0],["2019-11-26",70.97,72.33,70.3,72.28,1060100.0],["2019-11-27",72.28,74.04,72.14,73.91,1113000.0],["2019-11-29",73.44,74.54,73.231,73.66,895700.0],["2019-12-02",74.0,74.405,73.09,74.06,1434800.0],["2019-12-03",71.97,72.379,70.84,71.74,1662700.0],["2019-12-04",72.85,74.34,72.55,72.59,1400500.0],["2019-12-05",73.11,73.15,71.88,72.11,576700.0],["2019-12-06",73.0,73.43,71.96,72.08,726500.0],["2019-12-09",71.46,71.89,69.11,69.68,1706300.0],["2019-12-10",69.79,70.35,68.26,68.93,6371900.0],["2019-12-11",68.73,70.03,68.25,69.81,2838200.0],["2019-12-12",70.73,75.33,70.22,75.03,3447200.0],["2019-12-13",74.28,76.17,74.18,74.43,1808800.0],["2019-12-16",75.62,77.17,75.04,75.49,1675900.0],["2019-12-17",75.76,76.28,75.05,75.65,1454100.0],["2019-12-18",75.37,76.12,73.95,75.99,1663600.0],["2019-12-19",76.87,78.56,76.02,78.44,1567800.0],["2019-12-20",78.8,78.99,77.3,78.63,1879900.0],["2019-12-23",79.01,79.71,78.18,78.8,702700.0],["2019-12-24",79.38,79.42,78.39,78.79,256200.0],["2019-12-26",79.27,79.79,78.62,79.55,607700.0],["2019-12-27",79.79,80.198,78.83,79.01,826000.0],["2019-12-30",79.19,80.3,78.25,79.6,881900.0],["2019-12-31",79.21,80.52,79.041,79.3,876500.0],["2020-01-02",81.25,82.71,79.9,82.7,2158700.0],["2020-01-03",81.28,82.7,80.92,81.9,1069600.0],["2020-01-06",80.73,81.48,80.12,80.59,1091800.0],["2020-01-07",80.59,82.29,80.34,81.97,1041400.0],["2020-01-08",81.79,83.9,81.78,82.96,1135800.0],["2020-01-09",83.51,84.49,80.77,81.5,1839100.0],["2020-01-10",80.53,80.71,79.17,80.19,1956200.0],["2020-01-13",80.56,81.18,80.21,80.6,822000.0],["2020-01-14",80.87,80.87,79.07,79.68,1126800.0],["2020-01-15",80.03,80.5,75.51,75.89,3558600.0],["2020-01-16",76.97,77.95,76.75,77.75,1648800.0],["2020-01-17",78.57,78.87,76.41,76.96,1372600.0],["2020-01-21",76.28,78.78,76.28,78.08,942500.0],["2020-01-22",78.55,80.52,78.51,78.79,1673700.0],["2020-01-23",78.69,79.36,77.81,79.01,1046100.0],["2020-01-24",79.9,80.41,77.575,78.46,1522300.0],["2020-01-27",76.26,77.36,75.58,75.89,788500.0],["2020-01-28",76.47,78.622,76.4,77.74,915100.0],["2020-01-29",79.66,80.68,77.53,77.6,1308400.0],["2020-01-30",76.62,77.85,75.8,77.64,1441000.0],["2020-01-31",77.08,77.48,75.61,75.77,1256700.0],["2020-02-03",76.32,77.96,76.225,77.22,2133600.0],["2020-02-04",82.5,86.88,80.31,86.52,4457700.0],["2020-02-05",87.76,89.17,84.06,87.15,3019600.0],["2020-02-06",87.4,89.57,87.33,88.34,2037600.0],["2020-02-07",87.74,88.34,86.41,87.3,1379100.0],["2020-02-10",86.23,89.73,85.76,88.98,1549300.0],["2020-02-11",89.8,92.75,89.57,91.11,2077000.0],["2020-02-12",92.04,93.23,91.296,92.85,1505600.0],["2020-02-13",91.4,93.13,90.28,90.44,1851700.0],["2020-02-14",90.61,90.79,86.686,87.0,1501800.0],["2020-02-18",84.5,86.71,83.515,84.68,1612800.0],["2020-02-19",85.63,87.83,85.43,87.22,1263700.0],["2020-02-20",86.7,88.14,85.0,86.3,1267400.0],["2020-02-21",85.57,85.73,82.16,83.14,1276300.0],["2020-02-24",78.15,81.05,77.0,80.0,2010100.0],["2020-02-25",80.6,81.35,77.64,77.8,1720400.0],["2020-02-26",78.13,79.77,76.78,77.53,1209600.0],["2020-02-27",74.89,77.789,73.125,74.8,1843500.0],["2020-02-28",71.26,78.0,71.16,77.82,2667200.0],["2020-03-02",78.95,82.33,77.52,82.24,2184100.0],["2020-03-03",82.47,85.23,79.111,80.54,1446500.0],["2020-03-04",82.53,85.32,81.943,85.19,1398000.0],["2020-03-05",82.58,87.935,82.01,87.0,2537000.0],["2020-03-06",83.71,84.24,80.14,82.45,2149600.0],["2020-03-09",76.01,77.81,72.58,73.44,1993400.0],["2020-03-10",76.39,77.959,73.22,77.7,1624600.0],["2020-03-11",74.53,76.84,70.6,71.84,1434000.0],["2020-03-12",66.5,72.56,65.0,66.82,2128000.0],["2020-03-13",70.81,72.28,66.91,72.25,1810300.0],["2020-03-16",64.46,69.38,61.872,64.14,1511600.0],["2020-03-17",65.74,73.42,62.43,73.4,1682300.0],["2020-03-18",68.57,72.64,59.06,63.44,2065300.0],["2020-03-19",63.4,69.95,60.55,65.57,1407600.0],["2020-03-20",66.33,72.17,61.75,62.14,2512300.0],["2020-03-23",62.91,67.71,60.75,66.76,1301300.0],["2020-03-24",70.8,73.33,68.92,72.58,1282700.0],["2020-03-25",72.36,78.22,70.2,75.05,1729900.0],["2020-03-26",76.45,77.97,69.2,71.3,2220800.0],["2020-03-27",69.0,72.77,67.17,70.0,1399100.0],["2020-03-30",71.11,75.5,70.215,74.09,1220300.0],["2020-03-31",73.68,75.0,71.77,73.7,1146100.0],["2020-04-01",71.0,72.1,68.0,68.61,1065400.0],["2020-04-02",67.94,71.6,67.75,70.16,796300.0],["2020-04-03",69.56,70.89,66.31,66.86,757100.0],["2020-04-06",69.71,75.08,69.0,74.8,1631000.0],["2020-04-07",76.81,78.3,74.595,74.85,1234200.0],["2020-04-08",76.08,79.96,74.5,77.65,970400.0],["2020-04-09",79.88,81.89,78.0,79.2,1505900.0],["2020-04-13",79.11,79.882,77.42,78.48,1404000.0],["2020-04-14",81.38,82.38,80.06,81.34,1122000.0],["2020-04-15",78.96,79.81,76.9,77.04,1337700.0],["2020-04-16",77.82,79.56,77.37,78.93,925100.0],["2020-04-17",80.59,81.11,74.85,75.25,1261500.0],["2020-04-20",73.5,77.0,73.25,76.1,883500.0],["2020-04-21",74.44,75.95,72.63,74.8,1254200.0],["2020-04-22",77.16,77.62,74.61,75.0,734300.0],["2020-04-23",75.86,78.61,74.76,76.86,1288500.0],["2020-04-24",77.2,78.72,75.972,78.68,775000.0],["2020-04-27",79.24,81.7,79.18,81.11,884600.0],["2020-04-28",82.71,83.95,79.87,80.46,1831400.0],["2020-04-29",83.28,85.14,82.19,84.41,1227400.0],["2020-04-30",84.13,84.13,79.83,80.91,1094400.0],["2020-05-01",79.23,80.43,76.01,77.45,1304700.0],["2020-05-04",77.36,79.17,76.5,78.34,1305200.0],["2020-05-05",77.25,84.17,77.02,82.04,2326900.0],["2020-05-06",82.5,82.95,79.0,80.46,1185600.0],["2020-05-07",81.61,81.99,79.32,79.62,964000.0],["2020-05-08",81.48,81.489,79.81,81.21,1457700.0],["2020-05-11",80.12,82.75,79.55,80.8,1439000.0],["2020-05-12",79.89,80.439,76.82,77.21,2767200.0],["2020-05-13",77.24,78.75,72.66,73.45,2010700.0],["2020-05-14",72.0,73.7,70.05,73.19,1705900.0],["2020-05-15",69.83,69.89,66.33,67.73,4000900.0],["2020-05-18",69.71,71.7,69.05,71.26,1966400.0],["2020-05-19",70.79,76.49,70.43,74.4,2221200.0],["2020-05-20",75.64,76.44,73.63,74.34,1124600.0],["2020-05-21",74.51,75.5,71.02,71.72,1708200.0],["2020-05-22",72.9,74.24,71.67,73.56,1420900.0],["2020-05-26",75.74,76.33,74.16,74.49,1015300.0],["2020-05-27",75.44,75.62,70.54,73.83,1171900.0],["2020-05-28",74.63,74.82,72.1,72.29,908300.0],["2020-05-29",72.26,73.62,70.58,73.32,1198300.0],["2020-06-01",73.32,74.508,72.31,74.31,1588600.0],["2020-06-02",74.76,75.79,72.16,73.89,1449100.0],["2020-06-03",74.8,78.88,74.489,78.12,1630200.0],["2020-06-04",78.34,78.655,75.995,76.5,1012500.0],["2020-06-05",78.71,80.97,77.889,79.57,1364700.0],["2020-06-08",80.12,80.36,77.08,78.15,1092200.0],["2020-06-09",77.47,79.47,76.365,78.54,926200.0],["2020-06-10",79.56,81.2,78.82,79.19,1334500.0],["2020-06-11",77.74,77.77,73.4,73.44,1536600.0],["2020-06-12",76.71,76.9,72.84,74.23,1125300.0],["2020-06-15",73.0,76.21,72.27,75.55,1218400.0],["2020-06-16",78.8,79.15,76.0,76.83,1290200.0],["2020-06-17",77.29,77.44,75.16,75.26,833700.0],["2020-06-18",74.88,75.25,73.43,73.77,1066800.0],["2020-06-19",75.04,77.648,73.85,74.41,3002100.0],["2020-06-22",74.37,75.62,73.12,75.39,1223800.0],["2020-06-23",76.25,77.25,75.29,75.93,1946400.0],["2020-06-24",75.5,75.99,72.795,72.84,2025000.0],["2020-06-25",72.56,75.675,71.1,75.62,2067500.0],["2020-06-26",75.76,78.73,75.0,76.13,12644800.0],["2020-06-29",76.59,78.8,74.83,78.41,1978800.0],["2020-06-30",78.88,82.27,78.6,81.43,2407000.0],["2020-07-01",81.75,81.75,79.09,80.18,1825200.0],["2020-07-02",82.82,84.79,81.89,82.26,1669700.0],["2020-07-06",83.84,85.54,82.56,84.22,1524100.0],["2020-07-07",83.99,85.93,82.94,82.95,1439300.0],["2020-07-08",83.5,85.549,81.15,82.21,1537800.0],["2020-07-09",83.09,84.545,81.505,83.84,1023100.0],["2020-07-10",83.55,84.0,81.65,82.43,907300.0],["2020-07-13",83.84,84.43,78.43,78.5,1391400.0],["2020-07-14",78.71,81.091,77.76,80.63,1125500.0],["2020-07-15",81.8,82.94,80.66,82.58,1251200.0],["2020-07-16",81.29,82.36,80.68,82.11,998800.0],["2020-07-17",82.91,84.65,82.33,84.0,852100.0],["2020-07-20",84.54,87.6,83.66,87.13,1283700.0],["2020-07-21",87.67,88.4,86.13,86.66,726500.0],["2020-07-22",86.68,88.355,86.6,87.24,613300.0],["2020-07-23",88.03,90.33,86.687,87.47,1234700.0],["2020-07-24",86.83,87.0,84.27,84.47,929100.0],["2020-07-27",85.5,87.89,85.0,87.59,656700.0],["2020-07-28",87.25,88.1,86.28,86.43,665900.0],["2020-07-29",86.9,89.65,86.9,89.01,895400.0],["2020-07-30",88.01,91.645,87.94,91.09,1108600.0],["2020-07-31",92.5,92.85,90.87,92.83,1247700.0],["2020-08-03",94.0,96.735,93.89,94.58,1292000.0],["2020-08-04",95.11,95.91,93.593,95.56,1010400.0],["2020-08-05",94.94,94.95,92.61,94.14,921100.0],["2020-08-06",94.14,95.56,93.03,93.69,945300.0],["2020-08-07",93.67,94.024,89.33,91.34,1760600.0],["2020-08-10",91.2,91.86,85.89,88.02,3124200.0],["2020-08-11",92.75,94.46,89.55,89.84,3254700.0],["2020-08-12",90.16,93.7,90.16,92.97,1470000.0],["2020-08-13",92.05,95.09,90.91,94.3,1186800.0],["2020-08-14",93.44,94.5,92.5,92.99,909800.0],["2020-08-17",94.095,94.095,90.08,90.3,1316200.0],["2020-08-18",90.2,90.78,86.41,87.19,1786900.0],["2020-08-19",87.13,88.47,86.15,86.71,839900.0],["2020-08-20",85.31,87.0,83.425,84.28,1454500.0],["2020-08-21",83.84,86.18,83.84,85.74,1487100.0],["2020-08-24",86.94,87.35,84.165,84.5,993600.0],["2020-08-25",84.61,84.73,83.08,84.0,880800.0],["2020-08-26",84.75,87.38,84.415,86.33,1416500.0],["2020-08-27",86.72,87.0,84.36,84.43,607100.0],["2020-08-28",84.47,85.47,83.42,85.25,595600.0],["2020-08-31",85.46,86.39,84.815,86.0,619500.0],["2020-09-01",85.27,87.55,85.21,86.28,909700.0],["2020-09-02",87.14,87.58,84.66,87.39,903600.0],["2020-09-03",78.85,78.85,75.38,77.08,4310500.0],["2020-09-04",77.9,79.69,73.18,76.35,2192100.0],["2020-09-08",74.01,75.93,73.02,73.11,1403400.0],["2020-09-09",75.19,75.98,72.1,72.62,2077100.0],["2020-09-10",73.5,74.2,69.72,70.25,2499800.0],["2020-09-11",71.03,72.14,69.15,70.49,1668600.0],["2020-09-14",71.78,73.31,71.52,72.97,1503600.0],["2020-09-15",74.2,74.7,71.56,71.94,1554000.0],["2020-09-16",72.17,72.91,71.18,71.35,1345600.0],["2020-09-17",69.7,70.96,69.25,70.89,1432600.0],["2020-09-18",71.74,72.4,69.31,71.51,1810100.0],["2020-09-21",70.28,75.77,70.16,75.71,2486500.0],["2020-09-22",76.25,76.65,73.355,74.8,1686000.0],["2020-09-23",74.49,76.295,72.31,72.55,1101900.0],["2020-09-24",70.85,74.17,70.79,73.03,1315100.0],["2020-09-25",73.43,74.45,72.88,74.2,912900.0],["2020-09-28",75.15,75.61,73.92,75.14,1085200.0],["2020-09-29",75.0,75.88,74.33,74.61,779100.0],["2020-09-30",74.32,76.8,74.18,75.13,1308700.0],["2020-10-01",76.08,77.5,75.88,77.01,957600.0],["2020-10-02",75.54,77.99,75.175,77.37,1363600.0],["2020-10-05",78.12,80.76,77.75,80.68,1085700.0],["2020-10-06",81.06,82.81,79.88,80.45,1064600.0],["2020-10-07",81.04,82.13,79.92,80.49,960700.0],["2020-10-08",81.824,83.88,81.61,82.05,720200.0],["2020-10-09",83.2,83.88,82.51,82.74,860500.0],["2020-10-12",83.8,85.19,82.63,84.22,844200.0],["2020-10-13",84.58,85.48,83.05,83.06,802200.0],["2020-10-14",83.84,84.49,81.79,82.67,916500.0],["2020-10-15",80.75,83.89,80.635,83.54,1123900.0],["2020-10-16",83.48,83.93,81.5,82.73,880000.0],["2020-10-19",83.33,84.94,82.95,83.31,777600.0],["2020-10-20",83.85,84.925,83.63,84.33,830800.0],["2020-10-21",84.54,85.66,83.39,83.42,800000.0],["2020-10-22",84.78,86.28,84.01,85.29,749800.0],["2020-10-23",85.32,85.7,83.32,84.03,898700.0],["2020-10-26",83.8,83.86,80.785,82.6,747000.0],["2020-10-27",82.64,84.805,82.59,83.84,897500.0],["2020-10-28",82.7,82.99,80.7,81.33,681400.0],["2020-10-29",83.82,85.82,82.75,85.18,1299100.0],["2020-10-30",84.0,85.0,81.58,82.69,1292700.0],["2020-11-02",83.76,84.89,80.0,81.42,1983900.0],["2020-11-03",84.1,85.47,81.57,81.79,1498700.0],["2020-11-04",83.0,85.57,82.49,84.9,917100.0],["2020-11-05",87.04,90.65,86.25,89.52,1622400.0],["2020-11-06",90.28,90.48,87.14,88.66,1277000.0],["2020-11-09",90.75,92.58,88.28,88.59,1319600.0],["2020-11-10",87.19,88.15,83.425,84.29,1185800.0],["2020-11-11",84.51,85.99,84.22,85.28,733100.0],["2020-11-12",85.68,85.94,82.31,82.48,1376800.0],["2020-11-13",82.72,84.17,82.25,83.69,893100.0],["2020-11-16",84.805,84.805,82.24,82.64,929000.0],["2020-11-17",82.32,84.02,81.36,83.2,650100.0],["2020-11-18",82.53,83.955,80.55,80.69,1496500.0],["2020-11-19",80.95,82.1,79.94,82.04,921100.0],["2020-11-20",82.1,84.75,81.88,83.35,948900.0],["2020-11-23",84.0,84.495,82.87,83.34,597500.0],["2020-11-24",83.7,84.48,82.47,83.17,735100.0],["2020-11-25",82.81,83.86,82.03,83.38,490000.0],["2020-11-27",84.36,84.83,82.765,84.53,296200.0],["2020-11-30",84.78,86.76,83.5,86.38,1151700.0],["2020-12-01",86.95,87.88,86.0,86.97,639500.0],["2020-12-02",86.22,87.65,85.5,87.14,527300.0],["2020-12-03",87.2,88.8,86.88,88.08,1054600.0],["2020-12-04",87.88,89.36,87.6,89.31,873000.0],["2020-12-07",89.22,91.76,89.15,91.47,838800.0],["2020-12-08",91.02,91.95,89.945,90.34,1166700.0],["2020-12-09",90.78,91.0,85.35,87.13,1193000.0],["2020-12-10",84.85,89.81,84.584,88.34,913600.0],["2020-12-11",86.66,87.63,85.82,86.62,873800.0],["2020-12-14",87.92,88.95,87.52,87.97,541500.0],["2020-12-15",91.76,94.09,90.79,93.98,1781700.0],["2020-12-16",94.0,94.19,92.12,93.01,854400.0],["2020-12-17",93.21,93.95,91.08,92.75,881300.0],["2020-12-18",92.64,93.56,90.74,91.13,1513600.0],["2020-12-21",90.13,90.98,87.9,89.64,1348000.0],["2020-12-22",90.32,98.41,89.97,97.75,2277100.0],["2020-12-23",97.705,99.0,96.59,98.13,1422100.0],["2020-12-24",98.0,98.94,97.65,98.3,519200.0],["2020-12-28",99.41,101.25,98.67,98.94,907000.0],["2020-12-29",99.46,100.12,95.4,95.8,1325900.0],["2020-12-30",95.42,96.67,94.52,95.11,621400.0],["2020-12-31",95.11,95.5,94.34,94.8,405300.0],["2021-01-04",95.0,98.27,94.7,96.72,1024000.0],["2021-01-05",96.28,101.62,96.18,101.38,1464000.0],["2021-01-06",100.12,104.12,99.775,102.68,1466000.0],["2021-01-07",103.0,104.74,102.0,104.61,1118400.0],["2021-01-08",105.52,106.87,103.54,106.55,1546200.0],["2021-01-11",105.92,108.64,105.42,107.89,1811300.0],["2021-01-12",109.75,112.08,106.435,108.93,1756500.0],["2021-01-13",109.23,110.98,107.143,107.29,887900.0],["2021-01-14",108.72,110.785,106.0,106.24,842300.0],["2021-01-15",106.51,107.88,104.53,106.32,793900.0],["2021-01-19",95.01,96.78,91.91,94.6,11441800.0],["2021-01-20",97.13,98.99,94.12,96.01,5342300.0],["2021-01-21",96.38,97.99,94.455,97.47,3298000.0],["2021-01-22",97.83,100.82,97.0,99.0,2341200.0],["2021-01-25",101.1,102.22,97.65,98.86,1805800.0],["2021-01-26",99.0,99.98,97.44,97.55,1223000.0],["2021-01-27",96.715,101.4,95.25,99.54,1773800.0],["2021-01-28",99.31,100.0,95.383,95.52,1553000.0],["2021-01-29",97.32,97.97,93.41,93.8,1589900.0],["2021-02-01",95.86,96.2,92.93,95.62,2281200.0],["2021-02-02",91.0,91.86,85.9,88.14,6703600.0],["2021-02-03",90.23,90.91,87.89,88.54,2574900.0],["2021-02-04",89.1,89.633,87.64,89.55,2316800.0],["2021-02-05",91.13,91.13,87.97,88.78,1264400.0],["2021-02-08",90.56,91.8,87.69,88.14,3559900.0],["2021-02-09",88.43,89.7,86.43,87.07,2236800.0],["2021-02-10",87.53,89.5,86.09,88.72,1472600.0],["2021-02-11",88.52,93.48,88.52,92.55,2583400.0],["2021-02-12",95.25,96.32,92.46,93.95,4068800.0],["2021-02-16",95.22,95.91,94.11,94.23,1197100.0],["2021-02-17",93.79,94.362,91.14,92.76,1153300.0],["2021-02-18",91.27,92.1,90.54,91.42,913300.0],["2021-02-19",93.13,93.14,91.36,91.74,1537500.0],["2021-02-22",90.345,91.53,89.53,90.0,960900.0],["2021-02-23",88.88,90.22,85.29,90.01,1364900.0],["2021-02-24",89.96,93.73,89.23,93.53,1170200.0],["2021-02-25",92.71,93.53,89.07,89.72,974600.0],["2021-02-26",89.81,91.58,88.28,90.0,687400.0],["2021-03-01",90.84,91.93,90.31,91.19,1103700.0],["2021-03-02",91.67,91.88,88.83,88.89,826400.0],["2021-03-03",88.38,88.84,86.15,86.57,895600.0],["2021-03-04",86.5,88.5,84.14,85.32,1415900.0],["2021-03-05",85.54,86.35,82.586,86.11,1248900.0],["2021-03-08",84.71,86.0,82.91,82.91,1475200.0],["2021-03-09",84.73,86.98,84.03,85.69,1383400.0],["2021-03-10",84.3,85.52,82.7,84.97,1688600.0],["2021-03-11",87.66,88.51,85.9,86.66,1147600.0],["2021-03-12",85.31,89.28,84.145,88.72,1499700.0],["2021-03-15",89.55,90.98,88.1,90.38,851100.0],["2021-03-16",91.15,91.85,89.12,90.17,724600.0],["2021-03-17",88.09,89.41,86.93,88.41,1642600.0],["2021-03-18",86.18,88.13,84.75,84.92,1821000.0],["2021-03-19",84.0,85.36,83.5,83.54,1793800.0],["2021-03-22",84.15,86.404,83.9,85.51,1226600.0],["2021-03-23",84.21,84.44,82.22,82.5,1337400.0],["2021-03-24",83.1,83.22,78.001,79.0,3150600.0],["2021-03-25",83.03,87.079,81.53,85.74,5475600.0],["2021-03-26",87.28,92.26,86.57,91.93,3209900.0],["2021-03-29",90.99,92.21,89.825,90.09,1441100.0],["2021-03-30",90.0,90.585,88.13,90.36,1464700.0],["2021-03-31",91.04,92.545,90.045,91.35,1078000.0],["2021-04-01",91.51,93.38,91.51,92.57,1334800.0],["2021-04-05",93.19,94.25,92.78,93.6,723500.0],["2021-04-06",93.4,93.51,90.7,90.95,1241100.0],["2021-04-07",90.93,91.0,89.2,90.4,1388200.0],["2021-04-08",91.38,92.01,90.17,91.27,746800.0],["2021-04-09",91.35,91.91,88.92,91.2,917800.0],["2021-04-12",91.89,93.22,91.378,92.61,1458600.0],["2021-04-13",92.68,93.25,91.88,92.5,728500.0],["2021-04-14",92.67,93.63,92.12,92.47,656700.0],["2021-04-15",92.67,93.8,91.69,93.04,864900.0],["2021-04-16",93.64,93.92,92.84,93.19,1064900.0],["2021-04-19",93.93,95.1,91.87,92.52,861700.0],["2021-04-20",92.99,93.94,91.76,91.97,674600.0],["2021-04-21",91.73,93.5,91.264,93.12,498200.0],["2021-04-22",93.0,93.51,91.845,92.3,488600.0],["2021-04-23",92.65,94.49,92.34,94.08,580900.0],["2021-04-26",94.25,94.88,93.51,94.5,647100.0],["2021-04-27",94.9,95.25,94.0,94.71,637800.0],["2021-04-28",94.31,95.21,93.9,94.45,472100.0],["2021-04-29",95.37,95.5,91.44,92.64,1154700.0],["2021-04-30",90.71,91.005,85.03,85.05,2039300.0],["2021-05-03",85.29,86.73,83.72,83.87,1069500.0],["2021-05-04",82.88,83.93,81.5,83.72,1307300.0],["2021-05-05",83.17,83.99,80.69,81.17,1429800.0],["2021-05-06",80.07,81.68,79.35,81.39,1508700.0],["2021-05-07",82.03,83.6,81.55,82.93,837100.0],["2021-05-10",82.29,82.5,80.371,80.77,927000.0],["2021-05-11",79.8,82.98,79.31,82.14,1145700.0],["2021-05-12",71.5,72.0,68.07,68.24,9809900.0],["2021-05-13",68.51,68.622,65.67,67.43,4673900.0],["2021-05-14",67.775,70.5,66.313,70.05,2411800.0],["2021-05-17",69.26,72.585,69.26,72.18,2543800.0],["2021-05-18",72.93,75.83,72.78,74.67,2593300.0],["2021-05-19",73.72,76.76,73.41,76.63,2309200.0],["2021-05-20",76.85,79.79,76.66,79.27,1996100.0],["2021-05-21",79.1,80.3,78.55,79.35,1795000.0],["2021-05-24",79.81,81.42,79.65,80.28,1031900.0],["2021-05-25",80.5,81.0,79.7,80.05,1630800.0],["2021-05-26",80.0,81.83,80.0,80.53,1059500.0],["2021-05-27",80.19,82.11,80.04,81.15,967800.0],["2021-05-28",81.63,82.1,80.875,81.37,594400.0],["2021-06-01",79.64,80.78,79.2,80.06,1380700.0],["2021-06-02",80.12,81.99,79.785,81.33,1130800.0],["2021-06-03",81.49,81.53,80.06,80.69,782900.0],["2021-06-04",81.06,82.8,80.75,81.94,732700.0],["2021-06-07",81.79,81.94,79.92,80.05,1020100.0],["2021-06-08",80.2,81.55,80.08,81.45,616700.0],["2021-06-09",81.68,82.02,80.16,80.19,665200.0],["2021-06-10",80.72,81.78,80.24,81.28,714800.0],["2021-06-11",81.56,81.78,80.47,80.79,909200.0],["2021-06-14",81.12,82.7,80.96,82.18,779200.0],["2021-06-15",82.72,82.75,80.78,81.32,729400.0],["2021-06-16",81.49,81.49,79.99,81.08,662600.0],["2021-06-17",80.5,82.15,80.27,81.14,495500.0],["2021-06-18",80.84,81.25,79.72,80.02,1008200.0],["2021-06-21",80.52,82.49,79.935,81.17,950900.0],["2021-06-22",80.87,81.0,79.39,80.24,953700.0],["2021-06-23",80.4,81.88,80.28,80.95,825900.0],["2021-06-24",81.36,82.99,81.36,82.98,819600.0],["2021-06-25",83.0,84.57,82.26,82.64,1640900.0],["2021-06-28",83.0,84.55,83.0,83.7,700800.0],["2021-06-29",83.78,84.98,82.775,83.1,563800.0],["2021-06-30",83.31,83.42,82.02,82.03,1033100.0],["2021-07-01",82.48,84.3,82.15,83.98,854300.0],["2021-07-02",84.27,84.64,83.179,83.47,456600.0],["2021-07-06",83.36,83.88,82.26,83.72,603800.0],["2021-07-07",83.82,84.19,80.79,82.41,532100.0],["2021-07-08",80.97,82.65,80.35,82.23,456700.0],["2021-07-09",82.03,83.11,81.65,82.67,360200.0],["2021-07-12",82.7,82.99,81.64,82.51,469100.0],["2021-07-13",82.7,83.26,82.0,82.29,451500.0],["2021-07-14",83.01,84.65,82.52,82.63,715700.0],["2021-07-15",82.45,82.795,80.57,81.33,537000.0],["2021-07-16",81.32,82.0,80.27,80.27,347100.0],["2021-07-19",79.64,81.44,79.2,80.64,523100.0],["2021-07-20",81.15,81.98,80.25,81.21,803300.0],["2021-07-21",81.58,83.2,81.24,82.8,427500.0],["2021-07-22",82.5,83.16,81.822,82.47,270200.0],["2021-07-23",82.74,83.317,81.73,82.97,331400.0],["2021-07-26",82.9,83.95,82.76,83.09,297100.0],["2021-07-27",82.5,82.55,80.1,81.09,459900.0],["2021-07-28",81.23,83.818,80.87,83.3,382200.0],["2021-07-29",83.66,85.0,83.226,83.68,402800.0],["2021-07-30",82.95,84.25,82.9,83.99,573200.0],["2021-08-02",84.12,85.92,83.43,83.47,753000.0],["2021-08-03",83.4,83.42,81.03,81.53,653200.0],["2021-08-04",81.76,82.22,80.41,81.66,1010100.0],["2021-08-05",81.72,82.955,80.6,80.87,603100.0],["2021-08-06",80.58,82.445,80.58,81.26,919400.0],["2021-08-09",81.49,81.833,80.51,80.65,348700.0],["2021-08-10",80.39,81.992,79.23,79.83,880600.0],["2021-08-11",79.97,80.078,77.91,79.7,601900.0],["2021-08-12",79.51,79.73,78.679,79.11,341300.0],["2021-08-13",79.37,79.7,78.25,78.64,438800.0],["2021-08-16",78.43,79.22,78.17,78.38,545700.0],["2021-08-17",77.915,81.38,77.32,80.24,1689500.0],["2021-08-18",81.75,83.56,79.86,81.67,1651600.0],["2021-08-19",81.84,84.99,81.46,84.96,1469400.0],["2021-08-20",83.786,85.79,83.13,84.58,807600.0],["2021-08-23",84.92,87.43,84.8,86.21,1097800.0],["2021-08-24",86.48,86.88,85.46,86.75,441300.0],["2021-08-25",87.0,87.51,86.4,86.91,434200.0],["2021-08-26",86.67,86.74,85.36,85.52,322200.0],["2021-08-27",85.53,87.45,85.53,86.96,493500.0],["2021-08-30",86.91,87.65,86.44,87.07,364400.0],["2021-08-31",87.25,87.28,85.781,86.64,369000.0],["2021-09-01",87.01,88.24,86.79,87.45,469100.0],["2021-09-02",87.83,89.04,87.83,88.33,412200.0],["2021-09-03",88.06,89.34,87.66,89.03,489200.0],["2021-09-07",88.73,88.791,87.001,87.99,485300.0],["2021-09-08",87.5,88.21,87.09,88.17,341700.0],["2021-09-09",88.13,89.65,87.7,88.72,547300.0],["2021-09-10",88.39,88.51,85.75,85.82,684500.0],["2021-09-13",86.16,88.04,85.04,87.57,562800.0],["2021-09-14",87.7,87.8,85.23,85.91,413500.0],["2021-09-15",86.5,87.15,85.73,86.5,615800.0],["2021-09-16",86.5,86.82,85.4,86.47,454000.0],["2021-09-17",86.51,86.51,84.59,85.38,1365900.0],["2021-09-20",84.19,84.95,83.59,84.79,781700.0],["2021-09-21",85.25,85.71,83.5,84.22,631000.0],["2021-09-22",84.91,85.475,84.26,84.37,354600.0],["2021-09-23",84.59,86.34,84.48,85.48,516900.0],["2021-09-24",85.42,87.04,85.305,86.58,411700.0],["2021-09-27",86.61,86.976,85.54,85.99,394800.0],["2021-09-28",85.6,85.63,83.66,84.49,518100.0],["2021-09-29",84.5,85.92,83.6,83.98,389100.0],["2021-09-30",84.52,85.56,83.54,83.54,563900.0],["2021-10-01",83.9,86.0,82.671,85.37,489900.0],["2021-10-04",85.18,85.48,81.9,82.26,564000.0],["2021-10-05",82.97,83.65,81.94,81.98,425000.0],["2021-10-06",81.51,82.35,80.77,81.85,449800.0],["2021-10-07",82.81,86.15,82.65,84.83,881300.0],["2021-10-08",85.14,85.58,84.09,84.16,230200.0],["2021-10-11",84.1,86.38,83.89,85.54,482300.0],["2021-10-12",83.71,84.94,83.59,84.62,468900.0],["2021-10-13",84.89,85.35,84.04,85.15,337200.0],["2021-10-14",86.0,86.86,85.75,86.39,337100.0],["2021-10-15",87.17,87.17,85.13,85.19,354600.0],["2021-10-18",85.03,85.58,84.0,84.65,472100.0],["2021-10-19",84.96,86.39,84.783,85.22,1466800.0],["2021-10-20",85.45,85.74,84.77,85.37,557200.0],["2021-10-21",85.87,85.87,84.56,84.88,304600.0],["2021-10-22",84.75,85.7,83.8,84.05,211600.0],["2021-10-25",83.99,84.3,81.18,81.34,747600.0],["2021-10-26",81.69,82.22,80.67,80.78,675700.0],["2021-10-27",80.83,81.87,80.6,80.7,628300.0],["2021-10-28",80.95,83.22,80.95,82.1,422300.0],["2021-10-29",81.53,83.52,81.5,82.58,451800.0],["2021-11-01",82.39,85.08,82.0,84.49,523600.0],["2021-11-02",84.62,87.35,84.4,86.78,610100.0],["2021-11-03",86.79,87.05,85.3,86.81,898100.0],["2021-11-04",85.75,89.42,85.5,88.34,1505400.0],["2021-11-05",89.6,93.43,89.3,93.34,1469000.0],["2021-11-08",93.28,93.94,90.61,91.16,1187900.0],["2021-11-09",91.25,92.77,90.36,92.26,885100.0],["2021-11-10",90.68,93.0,90.58,91.33,694600.0],["2021-11-11",91.5,92.64,91.1,91.16,498800.0],["2021-11-12",91.12,92.48,90.91,91.8,380400.0],["2021-11-15",92.19,92.19,89.3,90.06,620500.0],["2021-11-16",88.476,90.46,88.038,89.94,784500.0],["2021-11-17",89.59,91.7,88.65,91.47,750900.0],["2021-11-18",90.92,91.51,89.37,90.07,631200.0],["2021-11-19",90.23,91.25,89.6,91.19,609400.0],["2021-11-22",91.22,93.32,89.9,89.98,696500.0],["2021-11-23",89.64,90.44,87.457,90.36,898900.0],["2021-11-24",89.35,89.6,87.53,89.21,658700.0],["2021-11-26",88.0,88.335,86.5,86.82,350700.0],["2021-11-29",87.68,87.99,85.865,87.29,888400.0],["2021-11-30",86.5,87.24,84.67,86.77,727000.0],["2021-12-01",88.25,89.805,85.43,85.51,861200.0],["2021-12-02",85.35,86.55,84.187,85.32,897500.0],["2021-12-03",85.73,86.81,85.0,85.9,605000.0],["2021-12-06",87.0,88.76,86.49,87.08,670200.0],["2021-12-07",88.42,91.34,88.095,90.58,1112900.0],["2021-12-08",90.22,93.84,89.32,93.41,1005000.0],["2021-12-09",94.08,98.24,93.826,96.97,1696200.0],["2021-12-10",96.86,100.97,96.75,100.6,1465900.0],["2021-12-13",100.47,102.17,99.08,99.46,1558300.0],["2021-12-14",98.96,103.45,98.75,102.59,1678000.0],["2021-12-15",102.15,104.575,101.9,104.3,1479000.0],["2021-12-16",103.92,105.42,101.94,102.76,1046600.0],["2021-12-17",102.0,105.28,101.42,104.19,2167200.0],["2021-12-20",103.31,104.815,101.92,103.7,622400.0],["2021-12-21",103.88,104.78,102.61,103.8,517400.0],["2021-12-22",103.91,104.69,102.54,104.5,366500.0],["2021-12-23",104.77,105.83,103.81,104.49,459300.0],["2021-12-27",104.3,107.195,104.3,106.99,633300.0],["2021-12-28",106.65,106.87,104.82,106.19,465200.0],["2021-12-29",106.25,107.47,106.25,106.89,254200.0],["2021-12-30",106.87,107.9,106.22,106.35,294100.0],["2021-12-31",106.87,107.1,105.46,105.77,292100.0],["2022-01-03",106.09,107.13,105.02,107.13,493500.0],["2022-01-04",107.34,108.9,106.013,107.05,806300.0],["2022-01-05",106.32,107.96,104.95,105.02,664700.0],["2022-01-06",103.135,105.85,103.135,104.72,449600.0],["2022-01-07",105.13,105.96,103.14,105.3,876400.0],["2022-01-10",104.27,106.25,102.78,106.09,730800.0],["2022-01-11",105.93,108.58,105.1,107.61,1271500.0],["2022-01-12",107.36,108.44,105.3,107.43,615500.0],["2022-01-13",108.1,108.84,104.85,105.32,679300.0],["2022-01-14",104.96,106.655,104.0,106.36,773900.0],["2022-01-18",106.11,106.11,102.8,104.02,1392800.0],["2022-01-19",104.02,104.02,99.35,99.44,1245500.0],["2022-01-20",100.62,101.765,98.89,98.98,736400.0],["2022-01-21",98.5,99.92,97.35,97.49,564300.0],["2022-01-24",95.86,98.72,94.095,98.52,779800.0],["2022-01-25",97.06,97.06,94.0,95.48,872700.0],["2022-01-26",99.02,99.865,96.69,97.83,883800.0],["2022-01-27",99.49,100.23,96.35,97.25,1249000.0],["2022-01-28",97.2,97.41,94.79,97.37,693900.0],["2022-01-31",97.63,101.5,97.005,101.48,755900.0],["2022-02-01",100.76,101.2,99.51,100.38,868400.0],["2022-02-02",100.38,101.27,97.86,100.95,1126500.0],["2022-02-03",90.5,93.78,85.18,86.37,5484100.0],["2022-02-04",86.71,91.33,86.59,90.4,1258700.0],["2022-02-07",90.39,93.68,90.39,92.77,1179500.0],["2022-02-08",92.35,96.2,92.35,95.37,1193100.0],["2022-02-09",96.28,98.5,95.85,97.82,1023800.0],["2022-02-10",96.6,99.92,95.0,96.88,783400.0],["2022-02-11",96.93,98.44,94.31,94.31,897000.0],["2022-02-14",94.47,96.145,93.13,93.36,880300.0],["2022-02-15",94.35,97.49,94.34,97.15,1144700.0],["2022-02-16",96.41,101.61,95.24,101.58,976600.0],["2022-02-17",100.24,102.269,99.823,101.13,1104500.0],["2022-02-18",99.96,100.29,98.365,99.08,694600.0],["2022-02-22",98.53,100.94,96.9,97.26,868400.0],["2022-02-23",97.78,98.56,95.06,95.42,545300.0],["2022-02-24",93.02,99.01,92.75,98.93,807900.0],["2022-02-25",98.44,101.72,96.74,101.41,1450100.0],["2022-02-28",99.87,101.48,97.185,98.86,837300.0],["2022-03-01",98.43,99.525,96.311,97.19,937400.0],["2022-03-02",97.88,101.391,97.6,101.28,620400.0],["2022-03-03",101.73,105.05,98.38,98.89,2522100.0],["2022-03-04",97.62,98.44,90.94,93.33,5428100.0],["2022-03-07",93.95,94.632,91.5,92.99,1631900.0],["2022-03-08",93.11,94.83,90.07,90.59,1367500.0],["2022-03-09",93.85,95.62,93.02,94.66,882000.0],["2022-03-10",93.53,94.72,92.35,93.46,654200.0],["2022-03-11",94.1,94.45,91.209,91.44,611100.0],["2022-03-14",90.0,91.46,84.94,85.01,1346600.0],["2022-03-15",86.97,89.0,86.11,88.54,1313500.0],["2022-03-16",89.76,91.53,88.645,91.49,975100.0],["2022-03-17",90.67,93.43,90.67,92.27,665400.0],["2022-03-18",91.17,95.4,91.12,95.0,1245600.0],["2022-03-21",94.85,95.85,92.21,92.87,481800.0],["2022-03-22",93.17,95.98,93.1,94.15,559200.0],["2022-03-23",93.14,94.8,92.69,93.11,526800.0],["2022-03-24",95.38,98.17,94.34,97.85,828800.0],["2022-03-25",97.26,99.113,97.26,98.83,638000.0],["2022-03-28",98.17,98.355,96.08,97.39,735200.0],["2022-03-29",98.63,100.219,98.066,99.73,499800.0],["2022-03-30",98.72,99.85,97.46,97.8,319800.0],["2022-03-31",97.94,99.17,97.45,97.6,891600.0],["2022-04-01",97.72,98.32,95.22,95.5,654400.0],["2022-04-04",95.57,96.595,94.66,95.46,684800.0],["2022-04-05",95.28,95.41,91.495,93.07,671000.0],["2022-04-06",91.98,92.83,90.655,90.78,612900.0],["2022-04-07",90.51,91.45,89.045,90.24,523500.0],["2022-04-08",90.28,90.43,88.32,88.72,598600.0],["2022-04-11",87.57,89.75,86.63,86.97,650600.0],["2022-04-12",87.89,89.57,86.52,86.6,624300.0],["2022-04-13",86.93,90.18,86.689,90.0,974900.0],["2022-04-14",89.52,89.8,85.6,85.65,953300.0],["2022-04-18",85.07,86.27,84.85,85.5,574500.0],["2022-04-19",85.25,87.87,85.25,86.95,777000.0],["2022-04-20",88.2,88.51,86.98,87.95,672100.0],["2022-04-21",89.28,89.28,85.08,85.6,689200.0],["2022-04-22",85.73,86.51,83.97,84.46,543700.0],["2022-04-25",83.76,86.4,83.73,86.11,670000.0],["2022-04-26",85.21,85.688,82.8,82.85,873700.0],["2022-04-27",83.0,83.81,80.7,80.85,840000.0],["2022-04-28",81.79,83.62,80.568,83.26,758700.0],["2022-04-29",82.79,84.35,81.13,81.21,627000.0],["2022-05-02",80.86,83.58,80.86,83.08,1482800.0],["2022-05-03",82.96,84.0,81.16,82.14,1378600.0],["2022-05-04",90.88,90.93,85.01,89.5,3434000.0],["2022-05-05",88.99,90.45,87.695,88.82,1545000.0],["2022-05-06",87.8,90.61,86.645,89.01,1690700.0],["2022-05-09",87.22,90.15,86.45,87.02,1705900.0],["2022-05-10",87.36,90.23,85.51,89.33,1645400.0],["2022-05-11",88.47,91.86,88.247,89.22,2436900.0],["2022-05-12",88.59,89.86,84.82,87.21,1122200.0],["2022-05-13",87.95,90.55,87.62,90.08,711500.0],["2022-05-16",89.64,90.04,87.03,87.18,592400.0],["2022-05-17",88.79,90.85,88.51,90.53,729300.0],["2022-05-18",89.53,92.36,86.75,87.95,1197900.0],["2022-05-19",86.66,88.38,85.036,86.75,1287500.0],["2022-05-20",88.3,88.43,84.795,87.08,748400.0],["2022-05-23",86.75,88.17,85.86,87.08,645300.0],["2022-05-24",86.67,86.67,82.47,83.65,873300.0],["2022-05-25",83.2,86.02,83.02,84.61,671700.0],["2022-05-26",84.52,87.005,83.675,85.78,831400.0],["2022-05-27",86.33,87.99,85.83,87.99,552100.0],["2022-05-31",88.08,88.08,85.28,86.08,786300.0],["2022-06-01",86.55,88.26,84.99,86.8,925300.0],["2022-06-02",86.11,88.57,84.853,88.03,954500.0],["2022-06-03",86.6,86.6,83.68,84.0,704600.0],["2022-06-06",84.28,86.49,84.13,85.9,721000.0],["2022-06-07",85.54,88.44,85.12,88.26,593900.0],["2022-06-08",88.29,88.64,86.415,87.38,606100.0],["2022-06-09",87.34,88.26,84.49,84.56,970200.0],["2022-06-10",83.28,83.89,82.48,82.92,551000.0],["2022-06-13",80.43,81.83,79.01,79.34,700400.0],["2022-06-14",79.77,80.889,78.84,79.29,708700.0],["2022-06-15",80.12,81.45,78.864,80.32,967000.0],["2022-06-16",78.25,78.98,73.97,75.21,1306900.0],["2022-06-17",75.66,77.5,75.56,76.67,1782300.0],["2022-06-21",76.0,79.5,76.0,78.67,707700.0],["2022-06-22",77.63,79.98,77.53,78.09,962800.0],["2022-06-23",77.97,78.56,77.35,78.2,720300.0],["2022-06-24",78.38,82.38,78.38,82.18,1128100.0],["2022-06-27",82.9,84.52,81.875,82.28,900800.0],["2022-06-28",82.72,83.59,80.35,80.41,542000.0],["2022-06-29",80.2,81.08,79.71,80.61,1336500.0],["2022-06-30",78.92,81.33,78.92,79.42,899500.0],["2022-07-01",79.31,79.97,76.7,77.82,766600.0],["2022-07-05",76.46,77.25,75.13,76.59,785800.0],["2022-07-06",76.0,77.527,76.0,76.93,469300.0],["2022-07-07",77.79,79.34,77.79,78.1,677300.0],["2022-07-08",77.4,80.505,77.17,80.14,639600.0],["2022-07-11",79.89,79.89,78.2,78.51,514800.0],["2022-07-12",78.46,78.829,76.9,77.62,545600.0],["2022-07-13",76.0,78.48,76.0,78.06,276100.0],["2022-07-14",77.42,79.32,76.5,79.08,661700.0],["2022-07-15",79.5,81.98,79.28,81.96,527300.0],["2022-07-18",82.4,82.68,80.73,81.0,526200.0],["2022-07-19",81.94,84.46,81.65,83.59,615800.0],["2022-07-20",83.77,85.68,83.185,85.48,515600.0],["2022-07-21",85.64,86.53,84.63,86.42,399100.0],["2022-07-22",86.05,86.32,84.28,85.02,363800.0],["2022-07-25",84.96,85.0,83.33,84.46,276200.0],["2022-07-26",83.75,85.74,83.16,85.42,458600.0],["2022-07-27",85.88,87.85,85.33,87.06,536400.0],["2022-07-28",87.44,88.35,86.45,88.15,330600.0],["2022-07-29",87.48,91.0,86.58,90.46,1025000.0],["2022-08-01",89.88,91.99,89.41,90.66,532600.0],["2022-08-02",89.96,91.45,89.75,90.74,395700.0],["2022-08-03",91.0,93.5,90.88,93.43,720900.0],["2022-08-04",92.65,93.37,90.85,91.08,1030600.0],["2022-08-05",90.57,91.15,89.83,90.99,484300.0],["2022-08-08",91.86,93.695,91.27,92.19,497800.0],["2022-08-09",91.51,91.9,88.852,89.19,786900.0],["2022-08-10",90.61,92.25,89.27,92.17,496100.0],["2022-08-11",93.22,94.61,91.97,92.5,540400.0],["2022-08-12",93.4,94.499,92.73,94.27,602700.0],["2022-08-15",94.0,96.46,93.23,96.19,1281700.0],["2022-08-16",91.0,93.0,88.75,89.6,2834200.0],["2022-08-17",89.0,91.03,87.77,89.31,1335300.0],["2022-08-18",89.22,93.44,89.2,92.71,1519200.0],["2022-08-19",91.86,92.71,91.435,92.42,678100.0],["2022-08-22",91.47,92.48,90.73,91.57,794600.0],["2022-08-23",92.0,94.22,90.92,91.75,658300.0],["2022-08-24",91.5,92.065,89.86,91.1,632500.0],["2022-08-25",92.0,92.52,89.28,89.4,956000.0],["2022-08-26",88.65,89.36,86.34,86.73,744300.0],["2022-08-29",86.41,86.95,85.41,85.73,578600.0],["2022-08-30",86.49,86.49,84.12,84.82,701800.0],["2022-08-31",84.82,84.9,83.4,83.55,697800.0],["2022-09-01",82.23,83.07,79.425,80.17,829800.0],["2022-09-02",80.5,81.45,79.25,79.59,711500.0],["2022-09-06",80.75,80.75,78.13,78.44,1065300.0],["2022-09-07",79.06,79.69,77.8,79.09,725900.0],["2022-09-08",78.35,80.63,78.05,80.6,578300.0],["2022-09-09",81.68,82.265,81.11,81.22,461100.0],["2022-09-12",82.1,82.78,81.15,82.07,500200.0],["2022-09-13",80.13,80.67,79.23,79.44,629300.0],["2022-09-14",79.71,80.14,78.11,78.85,514400.0],["2022-09-15",78.34,78.77,75.73,75.92,1476000.0],["2022-09-16",75.61,75.86,74.59,74.99,1338500.0],["2022-09-19",74.5,75.075,73.57,74.22,749200.0],["2022-09-20",73.37,74.11,72.63,72.76,780100.0],["2022-09-21",72.97,74.68,72.57,72.59,736800.0],["2022-09-22",72.44,72.475,70.66,71.27,645300.0],["2022-09-23",69.92,70.725,69.17,70.4,717500.0],["2022-09-26",69.86,70.59,68.002,68.66,1081800.0],["2022-09-27",69.83,70.51,69.15,70.02,734200.0],["2022-09-28",70.32,71.38,69.32,70.83,911900.0],["2022-09-29",69.94,70.089,68.56,69.49,576400.0],["2022-09-30",69.65,70.84,68.46,68.57,1138400.0],["2022-10-03",69.55,71.54,69.19,70.94,590700.0],["2022-10-04",72.3,74.1,72.3,74.03,860100.0],["2022-10-05",73.02,74.73,72.8,74.28,558900.0],["2022-10-06",74.23,74.98,73.33,73.97,625100.0],["2022-10-07",73.04,73.2,71.75,72.7,474800.0],["2022-10-10",72.92,72.92,71.29,72.11,653100.0],["2022-10-11",71.68,72.37,70.39,71.38,1011700.0],["2022-10-12",71.89,71.89,68.2,69.48,938500.0],["2022-10-13",68.4,70.2,67.09,69.16,750800.0],["2022-10-14",68.86,69.33,65.66,65.7,1165800.0],["2022-10-17",67.34,70.06,67.15,69.75,875800.0],["2022-10-18",71.38,71.9,70.185,71.02,768300.0],["2022-10-19",70.69,71.17,69.79,70.49,385200.0],["2022-10-20",70.38,72.37,69.9,70.33,703900.0],["2022-10-21",70.87,72.299,69.78,71.9,587600.0],["2022-10-24",71.64,72.69,70.705,72.41,491500.0],["2022-10-25",71.95,75.03,71.95,73.92,704000.0],["2022-10-26",73.14,74.355,72.8,73.27,616100.0],["2022-10-27",73.89,74.48,72.84,72.88,1159700.0],["2022-10-28",73.39,75.06,72.81,74.85,609700.0],["2022-10-31",74.88,74.945,73.637,74.45,575800.0],["2022-11-01",75.31,75.47,74.18,75.42,665800.0],["2022-11-02",75.5,75.56,73.01,73.22,746600.0],["2022-11-03",72.7,73.215,71.51,72.46,683900.0],["2022-11-04",73.03,73.63,70.785,71.56,1227300.0],["2022-11-07",72.4,72.435,69.94,70.38,1794400.0],["2022-11-08",61.0,61.93,58.73,59.0,5948900.0],["2022-11-09",58.01,59.77,55.18,55.25,3051100.0],["2022-11-10",56.59,58.29,55.4,56.55,2704800.0],["2022-11-11",55.31,58.14,55.31,57.73,2000600.0],["2022-11-14",57.8,58.36,56.5,56.59,1270200.0],["2022-11-15",57.13,58.6,57.06,57.71,1362800.0],["2022-11-16",56.73,57.7,54.4,55.84,1459400.0],["2022-11-17",55.34,56.24,55.02,55.47,754400.0],["2022-11-18",55.9,56.45,55.53,56.2,875600.0],["2022-11-21",55.43,56.0,54.595,54.84,1074700.0],["2022-11-22",54.96,55.25,54.51,55.0,643200.0],["2022-11-23",55.05,55.57,54.84,55.32,1420700.0],["2022-11-25",55.32,56.47,55.235,55.83,464800.0],["2022-11-28",55.33,55.51,54.215,54.39,887100.0],["2022-11-29",54.3,54.53,53.29,53.53,1102400.0],["2022-11-30",53.39,55.1,52.12,54.94,1870000.0],["2022-12-01",55.0,55.5,54.25,54.35,753000.0],["2022-12-02",54.48,55.04,53.54,55.0,811000.0],["2022-12-05",54.72,55.33,54.2,54.45,826900.0],["2022-12-06",54.19,54.42,52.1,52.72,939000.0],["2022-12-07",52.55,53.0,51.68,51.7,1411500.0],["2022-12-08",55.13,56.76,54.6,55.71,1767300.0],["2022-12-09",55.36,55.36,54.275,54.41,813900.0],["2022-12-12",54.34,54.6,53.25,54.45,858800.0],["2022-12-13",56.06,56.815,55.075,55.39,1208800.0],["2022-12-14",55.07,55.85,54.27,54.46,713800.0],["2022-12-15",53.99,54.02,52.41,52.66,1096200.0],["2022-12-16",51.98,52.96,51.8,52.09,1813400.0],["2022-12-19",52.02,52.21,50.57,50.8,829300.0],["2022-12-20",49.57,51.45,49.5,50.45,1092500.0],["2022-12-21",50.66,51.085,50.2,50.35,807200.0],["2022-12-22",49.78,50.63,48.73,50.6,1363800.0],["2022-12-23",50.67,50.995,49.705,50.56,800300.0],["2022-12-27",50.83,50.885,49.604,50.79,552600.0],["2022-12-28",50.73,51.27,49.35,49.41,547000.0],["2022-12-29",49.74,51.47,49.575,51.39,698000.0],["2022-12-30",50.93,52.45,50.66,52.17,1030500.0],["2023-01-03",52.27,52.975,52.2,52.74,797100.0],["2023-01-04",53.23,53.88,52.45,53.12,693600.0],["2023-01-05",52.98,53.45,52.18,53.21,451900.0],["2023-01-06",53.45,55.27,53.2,55.16,698400.0],["2023-01-09",55.98,57.53,55.88,56.51,1169800.0],["2023-01-10",56.29,56.73,55.41,56.51,528700.0],["2023-01-11",56.82,57.1,56.18,56.61,637200.0],["2023-01-12",56.97,57.53,56.33,57.25,674500.0],["2023-01-13",56.35,57.612,56.3,57.58,475700.0],["2023-01-17",57.57,58.465,57.475,58.21,536800.0],["2023-01-18",58.32,59.51,58.01,58.47,866300.0],["2023-01-19",58.47,58.78,57.82,58.68,466000.0],["2023-01-20",58.68,59.58,57.95,58.84,788400.0],["2023-01-23",59.34,61.0,59.19,60.3,611400.0],["2023-01-24",59.91,60.57,58.75,58.9,638400.0],["2023-01-25",59.05,59.32,57.715,59.3,847900.0],["2023-01-26",60.05,60.445,59.05,59.87,672200.0],["2023-01-27",59.8,60.67,59.33,60.3,511100.0],["2023-01-30",59.86,59.99,58.86,59.36,591500.0],["2023-01-31",59.02,60.27,59.02,60.18,669300.0],["2023-02-01",59.99,60.975,59.42,60.8,701300.0],["2023-02-02",61.43,63.44,61.28,62.36,1183800.0],["2023-02-03",61.53,62.336,60.96,61.94,705300.0],["2023-02-06",61.24,61.85,60.375,60.92,686600.0],["2023-02-07",60.4,61.6,59.69,61.44,868500.0],["2023-02-08",61.31,62.095,60.54,61.17,1347300.0],["2023-02-09",59.7,62.37,57.5,60.3,1722000.0],["2023-02-10",58.14,59.96,57.07,59.4,1083500.0],["2023-02-13",59.64,59.68,58.39,59.1,981100.0],["2023-02-14",58.67,59.78,57.84,59.32,828200.0],["2023-02-15",58.92,59.94,58.64,59.93,534600.0],["2023-02-16",58.97,59.28,58.29,58.41,664200.0],["2023-02-17",58.36,58.93,57.42,58.16,673800.0],["2023-02-21",57.42,58.1,56.75,56.96,1198600.0],["2023-02-22",57.05,57.665,56.69,56.95,878400.0],["2023-02-23",57.72,58.36,56.815,57.9,1257300.0],["2023-02-24",56.87,56.87,52.03,53.83,3638200.0],["2023-02-27",54.53,54.56,52.36,52.51,1751400.0],["2023-02-28",52.09,54.82,51.84,53.81,2133700.0],["2023-03-01",54.06,54.2,52.49,52.84,1126400.0],["2023-03-02",52.31,53.635,51.6,53.18,1276200.0],["2023-03-03",53.89,54.21,53.02,53.91,1134900.0],["2023-03-06",54.18,54.7,52.95,53.13,937300.0],["2023-03-07",53.34,53.51,51.3,52.22,988500.0],["2023-03-08",52.0,53.88,52.0,53.85,1232400.0],["2023-03-09",54.03,54.99,52.45,52.47,1274700.0],["2023-03-10",52.6,52.63,51.13,51.54,1181300.0],["2023-03-13",50.73,51.91,49.46,50.34,1396800.0],["2023-03-14",51.45,51.75,49.8,50.54,1071400.0],["2023-03-15",49.39,50.34,49.26,50.08,1269200.0],["2023-03-16",49.49,50.86,48.965,50.6,686300.0],["2023-03-17",50.57,50.65,49.575,49.97,1373600.0],["2023-03-20",50.07,51.495,49.76,51.25,798700.0],["2023-03-21",51.73,52.28,50.81,51.98,1102100.0],["2023-03-22",52.09,52.61,50.81,50.86,686900.0],["2023-03-23",51.38,52.52,50.705,51.47,803500.0],["2023-03-24",51.4,51.42,50.35,51.39,547700.0],["2023-03-27",51.84,51.99,50.76,51.09,543300.0],["2023-03-28",50.75,51.03,50.0,50.89,698400.0],["2023-03-29",51.21,52.538,51.195,52.24,596800.0],["2023-03-30",53.04,53.31,52.73,53.27,585600.0],["2023-03-31",53.52,54.225,53.52,54.01,589300.0],["2023-04-03",53.83,53.83,52.501,52.95,667600.0],["2023-04-04",52.96,53.15,52.06,52.45,646400.0],["2023-04-05",51.97,52.03,51.16,51.31,501600.0],["2023-04-06",45.92,48.06,45.33,46.33,4929000.0],["2023-04-10",46.08,48.19,45.86,47.47,1324900.0],["2023-04-11",47.54,48.06,46.79,46.84,765200.0],["2023-04-12",47.15,47.35,45.19,45.38,966100.0],["2023-04-13",45.72,46.11,45.03,45.63,768900.0],["2023-04-14",45.42,46.12,44.94,45.24,659600.0],["2023-04-17",46.81,46.88,45.57,46.22,1400900.0],["2023-04-18",46.03,46.66,45.1,46.49,1431200.0],["2023-04-19",45.7,46.55,45.515,46.47,946100.0],["2023-04-20",46.14,46.9,45.93,46.1,641200.0],["2023-04-21",46.1,47.26,45.95,47.05,847100.0],["2023-04-24",46.87,47.67,46.28,47.6,760500.0],["2023-04-25",47.43,48.18,47.06,47.52,974000.0],["2023-04-26",47.56,48.72,47.511,47.9,1064300.0],["2023-04-27",48.0,48.58,47.385,48.43,558600.0],["2023-04-28",48.57,48.82,47.87,48.25,683500.0],["2023-05-01",48.25,48.48,47.9,48.3,638300.0],["2023-05-02",48.0,48.0,47.09,47.19,777400.0],["2023-05-03",47.27,49.28,47.23,48.46,1108100.0],["2023-05-04",48.1,48.17,46.97,47.5,911800.0],["2023-05-05",48.0,48.23,47.52,47.78,505100.0],["2023-05-08",47.96,48.54,47.68,47.89,1270600.0],["2023-05-09",45.0,47.9,45.0,45.99,2388900.0],["2023-05-10",45.2,45.565,43.56,44.56,2210200.0],["2023-05-11",44.51,44.51,43.26,43.3,1887200.0],["2023-05-12",43.3,43.45,42.0,42.22,1872400.0],["2023-05-15",42.3,45.55,42.25,45.12,1706900.0],["2023-05-16",44.5,44.765,44.18,44.33,1384200.0],["2023-05-17",44.66,46.14,44.54,46.1,931200.0],["2023-05-18",45.98,47.38,45.62,47.37,1109800.0],["2023-05-19",47.64,48.04,46.69,46.69,967300.0],["2023-05-22",46.38,48.36,46.26,48.27,965700.0],["2023-05-23",48.3,48.5,46.97,47.06,928700.0],["2023-05-24",46.67,46.76,45.35,45.53,853500.0],["2023-05-25",46.23,48.375,45.66,47.99,1318300.0],["2023-05-26",48.6,53.89,48.365,53.63,3605900.0],["2023-05-30",55.11,55.29,52.385,54.86,3046400.0],["2023-05-31",53.94,54.62,52.568,52.9,1801400.0],["2023-06-01",52.94,53.61,52.21,52.22,795400.0],["2023-06-02",52.63,53.74,52.29,53.0,1510800.0],["2023-06-05",52.59,52.92,50.97,51.42,1303600.0],["2023-06-06",50.09,50.65,49.19,50.09,2308400.0],["2023-06-07",50.6,52.12,50.481,50.8,1212600.0],["2023-06-08",51.05,51.22,49.65,51.08,1259500.0],["2023-06-09",51.52,51.83,50.42,51.06,784300.0],["2023-06-12",51.46,53.86,51.3,53.29,1616400.0],["2023-06-13",54.02,54.95,52.56,53.49,2578300.0],["2023-06-14",53.95,57.94,53.75,56.43,10266900.0],["2023-06-15",55.8,57.38,54.76,56.4,2519000.0],["2023-06-16",59.11,59.74,56.58,57.8,3545800.0],["2023-06-20",60.0,65.16,59.94,61.37,7399700.0],["2023-06-21",59.8,60.19,54.94,55.8,4449500.0],["2023-06-22",55.63,57.85,55.28,56.63,1808800.0],["2023-06-23",55.18,56.06,54.64,55.29,1939300.0],["2023-06-26",55.37,56.29,54.69,55.71,1617400.0],["2023-06-27",55.76,58.33,54.952,57.91,1575400.0],["2023-06-28",56.7,56.96,55.173,56.31,1920300.0],["2023-06-29",56.4,57.18,55.87,56.92,1175700.0],["2023-06-30",57.69,58.125,56.72,56.73,1313400.0],["2023-07-03",57.51,58.09,57.1,57.4,601300.0],["2023-07-05",55.14,55.59,54.145,54.62,2063600.0],["2023-07-06",53.7,54.25,52.99,53.6,1532500.0],["2023-07-07",53.17,55.92,53.17,54.4,1605700.0],["2023-07-10",53.83,54.635,53.81,54.55,1040700.0],["2023-07-11",55.05,55.18,53.55,54.82,1634400.0],["2023-07-12",55.27,55.27,53.045,54.48,1441000.0],["2023-07-13",55.06,55.6,54.48,55.58,1247500.0],["2023-07-14",54.93,54.93,51.18,51.92,3227400.0],["2023-07-17",51.64,52.98,51.27,52.39,1371600.0],["2023-07-18",51.03,52.2,50.02,52.1,2421300.0],["2023-07-19",52.85,53.795,52.2,52.98,1430500.0],["2023-07-20",51.93,52.83,50.74,52.46,1819300.0],["2023-07-21",53.08,53.08,51.66,51.85,879200.0],["2023-07-24",52.17,52.58,51.66,51.89,798100.0],["2023-07-25",52.16,53.5,51.42,53.0,1657300.0],["2023-07-26",53.36,53.36,52.34,52.79,989700.0],["2023-07-27",53.46,53.71,52.37,52.76,1188800.0],["2023-07-28",53.27,53.75,52.27,52.36,1095800.0],["2023-07-31",52.29,52.97,51.779,52.36,870300.0],["2023-08-01",51.55,51.73,50.825,51.44,1630800.0],["2023-08-02",50.55,50.962,50.365,50.51,979800.0],["2023-08-03",50.25,51.09,49.915,50.96,1090000.0],["2023-08-04",51.32,52.86,50.57,52.4,1316000.0],["2023-08-07",52.3,52.575,52.01,52.36,694500.0],["2023-08-08",51.93,53.229,51.639,52.46,1719000.0],["2023-08-09",52.4,52.5,50.13,50.32,1379300.0],["2023-08-10",50.5,51.08,49.81,49.91,1126900.0],["2023-08-11",49.25,49.79,48.57,49.53,1402600.0],["2023-08-14",49.26,50.76,49.0,50.58,1246700.0],["2023-08-15",50.15,51.98,49.89,51.34,2071800.0],["2023-08-16",48.44,49.44,45.07,46.81,6120400.0],["2023-08-17",48.85,49.0,44.75,46.2,4108800.0],["2023-08-18",45.51,48.584,45.51,47.98,2704100.0],["2023-08-21",47.82,48.95,47.64,48.66,1217800.0],["2023-08-22",49.56,51.5,48.72,51.31,2343600.0],["2023-08-23",51.54,53.605,51.1,53.18,1642700.0],["2023-08-24",53.91,54.28,51.78,52.12,2254500.0],["2023-08-25",52.3,52.47,51.5,51.59,1243900.0],["2023-08-28",51.37,52.0,50.791,51.08,1471300.0],["2023-08-29",51.32,53.55,51.08,52.97,1323300.0],["2023-08-30",53.12,53.465,52.21,52.63,959600.0],["2023-08-31",53.55,54.66,53.48,54.13,1291700.0],["2023-09-01",54.35,54.4,53.58,53.89,1288300.0],["2023-09-05",53.111,53.72,52.59,52.97,1192900.0],["2023-09-06",52.79,53.065,52.15,52.33,1180200.0],["2023-09-07",50.92,51.565,49.76,49.83,1787600.0],["2023-09-08",50.0,50.135,49.35,49.66,764700.0],["2023-09-11",49.98,50.1,48.47,48.52,1413000.0],["2023-09-12",48.18,48.67,47.67,47.83,870200.0],["2023-09-13",47.68,47.98,45.58,47.01,1852600.0],["2023-09-14",47.26,48.37,47.04,48.24,1079900.0],["2023-09-15",48.16,48.74,47.53,48.25,1660500.0],["2023-09-18",47.96,48.71,47.45,48.36,992600.0],["2023-09-19",48.44,48.76,47.6,47.86,1152800.0],["2023-09-20",48.28,48.94,48.16,48.33,863400.0],["2023-09-21",47.59,47.67,45.8,46.62,1286400.0],["2023-09-22",46.97,47.39,46.215,46.41,1172300.0],["2023-09-25",45.91,46.555,45.76,45.99,1112000.0],["2023-09-26",45.7,45.8,44.58,44.8,1851400.0],["2023-09-27",44.88,45.29,43.41,43.83,1883800.0],["2023-09-28",44.03,45.3,43.89,44.95,1378700.0],["2023-09-29",45.62,45.985,44.97,45.18,789600.0],["2023-10-02",45.46,46.14,44.96,45.68,1229800.0],["2023-10-03",45.05,45.21,44.03,44.75,1011900.0],["2023-10-04",44.53,44.7,42.7,43.07,1638800.0],["2023-10-05",42.95,43.025,40.875,41.61,1408100.0],["2023-10-06",41.08,41.87,40.8,41.22,1148200.0],["2023-10-09",40.68,41.37,40.27,41.26,967500.0],["2023-10-10",42.1,43.355,41.66,42.0,1188500.0],["2023-10-11",42.27,42.885,41.911,42.87,910600.0],["2023-10-12",43.07,43.18,41.375,41.83,657600.0],["2023-10-13",41.85,42.28,41.17,41.42,714600.0],["2023-10-16",41.63,42.67,41.51,42.16,1316100.0],["2023-10-17",41.26,41.98,40.925,41.25,1578100.0],["2023-10-18",40.74,40.84,39.76,39.84,1203600.0],["2023-10-19",39.7,40.19,38.965,39.35,1430100.0],["2023-10-20",39.25,39.385,38.595,38.64,1276400.0],["2023-10-23",38.6,38.6,37.53,37.63,1169000.0],["2023-10-24",37.63,38.65,37.57,38.56,1352600.0],["2023-10-25",38.25,38.323,36.72,36.93,1147700.0],["2023-10-26",36.85,37.11,35.885,36.12,1774600.0],["2023-10-27",36.11,36.71,35.35,36.07,1083300.0],["2023-10-30",39.97,41.2,39.01,39.79,3411500.0],["2023-10-31",39.76,40.01,38.83,39.21,1136600.0],["2023-11-01",39.13,39.13,37.99,38.72,1241000.0],["2023-11-02",39.7,40.58,39.025,40.45,1093400.0],["2023-11-03",41.26,42.83,40.865,42.76,2199000.0],["2023-11-06",42.49,43.39,42.27,42.34,1256800.0],["2023-11-07",42.01,42.58,41.35,42.02,2010900.0],["2023-11-08",44.41,46.4,42.71,42.87,2522900.0],["2023-11-09",42.96,43.445,39.271,39.52,2107100.0],["2023-11-10",39.81,40.81,39.01,40.54,1725600.0],["2023-11-13",40.1,41.54,39.6,40.92,1186600.0],["2023-11-14",42.39,43.93,42.39,43.56,1707800.0],["2023-11-15",43.53,45.28,43.22,45.14,1563100.0],["2023-11-16",43.72,44.35,43.19,43.77,1403900.0],["2023-11-17",44.03,44.19,43.42,44.17,812300.0],["2023-11-20",44.17,44.81,43.95,44.32,709100.0],["2023-11-21",43.87,44.13,42.84,42.94,844600.0],["2023-11-22",43.34,43.9,43.14,43.56,530800.0],["2023-11-24",43.66,44.05,43.198,43.79,249100.0],["2023-11-27",43.48,43.89,42.97,43.01,792800.0],["2023-11-28",42.62,42.62,41.55,42.3,1112500.0],["2023-11-29",42.76,43.79,42.62,43.1,725100.0],["2023-11-30",43.1,43.27,42.452,42.8,1374000.0],["2023-12-01",42.67,44.44,42.495,44.25,1031100.0],["2023-12-04",43.87,44.335,42.99,44.08,879900.0],["2023-12-05",43.62,43.658,41.252,41.95,1688900.0],["2023-12-06",42.45,43.14,41.05,41.32,1292100.0],["2023-12-07",41.37,44.07,41.2,43.55,1449700.0],["2023-12-08",43.49,44.79,43.425,44.03,1090500.0],["2023-12-11",44.08,45.43,43.935,45.06,1214200.0],["2023-12-12",45.07,45.07,43.98,44.86,998900.0],["2023-12-13",44.77,46.55,44.54,46.46,1106100.0],["2023-12-14",47.4,49.97,47.12,49.86,1843800.0],["2023-12-15",49.62,49.89,49.01,49.52,1525000.0],["2023-12-18",49.52,49.8,48.965,49.65,902100.0],["2023-12-19",49.99,50.634,49.648,50.48,738200.0],["2023-12-20",50.14,51.465,49.37,50.06,1212100.0],["2023-12-21",50.94,51.7,50.45,51.5,735700.0],["2023-12-22",53.5,54.6,52.84,53.0,1885000.0],["2023-12-26",53.1,54.06,52.85,53.51,822500.0],["2023-12-27",53.74,53.83,52.91,53.38,427500.0],["2023-12-28",53.32,53.57,52.96,53.26,440600.0],["2023-12-29",53.02,53.435,52.33,52.42,757000.0],["2024-01-02",52.0,52.84,51.58,52.04,983000.0],["2024-01-03",50.81,51.64,49.87,49.95,972800.0],["2024-01-04",49.82,50.22,48.86,50.2,824000.0],["2024-01-05",50.02,51.005,49.48,50.47,1134800.0],["2024-01-08",50.75,52.0,50.72,51.17,1065200.0],["2024-01-09",50.21,51.828,50.17,51.78,878200.0],["2024-01-10",51.74,52.385,51.19,52.0,588200.0],["2024-01-11",51.91,51.91,50.76,51.44,469600.0],["2024-01-12",52.28,52.28,50.695,50.7,603100.0],["2024-01-16",49.9,53.07,49.56,52.65,1102300.0],["2024-01-17",51.41,52.08,50.69,51.58,570100.0],["2024-01-18",52.55,52.91,51.91,52.83,674300.0],["2024-01-19",52.92,54.12,52.543,53.8,1293400.0],["2024-01-22",54.29,55.19,53.97,54.18,926600.0],["2024-01-23",54.9,55.25,53.5,54.3,959700.0],["2024-01-24",54.75,55.825,54.2,54.61,817400.0],["2024-01-25",55.64,56.82,55.5,55.92,2543300.0],["2024-01-26",55.8,56.71,55.27,55.27,1110100.0],["2024-01-29",55.27,57.24,55.27,56.93,1300200.0],["2024-01-30",56.37,56.8,55.72,55.74,1310600.0],["2024-01-31",55.23,56.5,54.48,54.94,1209700.0],["2024-02-01",55.28,56.37,55.0,56.15,894400.0],["2024-02-02",55.55,57.0,55.382,56.48,1198100.0],["2024-02-05",55.92,56.06,54.47,55.6,1000800.0],["2024-02-06",59.76,60.99,58.25,58.84,3659200.0],["2024-02-07",58.84,60.94,58.19,58.77,3961300.0],["2024-02-08",51.26,51.318,45.38,45.585,11262500.0],["2024-02-09",45.81,50.8,45.81,50.205,4750100.0],["2024-02-12",50.58,52.19,49.345,50.34,2746200.0],["2024-02-13",48.5,49.29,47.16,47.59,1929200.0],["2024-02-14",48.4,50.185,47.9,49.59,1739000.0],["2024-02-15",49.88,50.51,49.079,49.19,1399400.0],["2024-02-16",48.49,50.87,48.36,49.77,1532900.0],["2024-02-20",49.11,49.71,48.01,49.33,1178000.0],["2024-02-21",48.7,48.95,47.61,48.01,1188200.0],["2024-02-22",48.72,50.48,48.59,50.12,1494800.0],["2024-02-23",49.8,49.8,47.84,49.08,1166000.0],["2024-02-26",48.91,50.0,48.59,49.42,1125000.0],["2024-02-27",49.84,49.96,48.02,48.39,1038800.0],["2024-02-28",47.82,47.85,46.86,47.17,963800.0],["2024-02-29",47.55,48.99,47.5,48.47,1604100.0],["2024-03-01",48.89,50.6,48.172,50.49,2970700.0],["2024-03-04",51.0,53.17,50.61,50.76,1989600.0],["2024-03-05",50.15,51.9,49.73,50.79,1286200.0],["2024-03-06",51.51,51.78,50.26,50.33,1379300.0],["2024-03-07",49.75,50.06,47.95,48.86,2011600.0],["2024-03-08",49.64,50.49,47.49,47.68,1594400.0],["2024-03-11",47.29,47.76,46.62,46.87,787100.0],["2024-03-12",46.99,47.76,46.6,46.88,743700.0],["2024-03-13",46.67,47.28,46.19,47.06,919500.0],["2024-03-14",46.81,47.195,45.75,46.25,1927200.0],["2024-03-15",45.78,46.185,45.1,45.55,1593000.0],["2024-03-18",45.62,47.12,45.57,46.79,1288400.0],["2024-03-19",46.27,46.61,45.45,46.52,1064700.0],["2024-03-20",46.54,49.3,46.445,48.81,1355500.0],["2024-03-21",49.59,51.47,49.45,50.56,1215800.0],["2024-03-22",50.39,51.01,49.635,50.88,1321700.0],["2024-03-25",50.62,51.14,49.98,51.08,750700.0],["2024-03-26",51.3,52.08,48.31,48.41,1948900.0],["2024-03-27",48.66,48.91,47.56,48.45,1643900.0],["2024-03-28",48.16,48.46,47.159,47.35,1199100.0],["2024-04-01",47.59,48.44,47.08,48.15,943700.0],["2024-04-02",47.54,47.67,46.53,47.5,1070100.0],["2024-04-03",47.4,48.31,46.855,47.85,649600.0],["2024-04-04",48.72,48.72,46.34,46.5,561700.0],["2024-04-05",46.43,46.62,45.75,45.9,718700.0],["2024-04-08",46.03,46.61,45.83,45.89,638400.0],["2024-04-09",45.89,47.38,45.89,47.25,693900.0],["2024-04-10",45.86,46.49,44.82,45.34,725600.0],["2024-04-11",45.29,45.7,44.57,45.18,887400.0],["2024-04-12",44.47,44.76,43.3,43.45,686900.0],["2024-04-15",43.75,43.92,41.76,41.81,950900.0],["2024-04-16",42.05,43.45,41.95,43.31,1540700.0],["2024-04-17",43.35,43.81,41.95,41.98,728900.0],["2024-04-18",41.97,43.06,41.67,42.44,1046200.0],["2024-04-19",42.43,43.05,41.69,41.74,1109200.0],["2024-04-22",41.8,41.96,40.74,41.34,946500.0],["2024-04-23",41.21,42.67,41.205,42.01,1032200.0],["2024-04-24",42.03,42.62,41.75,42.06,825900.0],["2024-04-25",41.77,42.31,41.435,42.01,942200.0],["2024-04-26",42.16,43.57,42.03,43.42,705100.0],["2024-04-29",43.42,44.3,43.35,43.52,750900.0],["2024-04-30",43.16,44.37,43.16,43.76,1548100.0],["2024-05-01",43.3,45.215,43.08,43.52,973000.0],["2024-05-02",44.44,44.44,42.6,44.29,825000.0],["2024-05-03",45.76,46.2,44.35,44.74,1795300.0],["2024-05-06",45.48,45.48,43.95,44.11,3331000.0],["2024-05-07",47.41,48.12,41.32,41.4,4259100.0],["2024-05-08",41.03,43.21,40.81,42.59,2976300.0],["2024-05-09",42.39,43.93,41.84,43.61,1335200.0],["2024-05-10",43.7,44.1,43.33,43.79,834700.0],["2024-05-13",43.93,45.39,43.77,44.0,979300.0],["2024-05-14",44.47,45.14,44.274,44.61,788000.0],["2024-05-15",45.2,45.849,44.54,45.72,1242000.0],["2024-05-16",45.66,46.94,44.79,46.8,1076300.0],["2024-05-17",46.94,47.36,45.94,46.05,785500.0],["2024-05-20",45.94,47.52,45.94,47.19,1055500.0],["2024-05-21",46.76,46.76,45.66,46.01,852000.0],["2024-05-22",46.17,46.41,45.2,45.49,850400.0],["2024-05-23",45.97,46.61,45.19,45.92,1061400.0],["2024-05-24",46.17,46.5,45.44,46.28,919600.0],["2024-05-28",46.6,46.635,44.83,44.88,1037500.0],["2024-05-29",44.04,44.27,43.38,43.43,880300.0],["2024-05-30",43.61,43.88,42.86,43.36,831500.0],["2024-05-31",43.54,43.88,42.19,43.5,823800.0],["2024-06-03",44.19,44.85,43.34,44.21,855400.0],["2024-06-04",43.68,43.68,42.975,43.02,644000.0],["2024-06-05",43.34,45.47,43.2,45.4,700100.0],["2024-06-06",45.81,46.46,45.26,45.59,679200.0],["2024-06-07",44.97,45.83,44.825,45.79,591900.0],["2024-06-10",45.17,47.12,45.11,46.97,829300.0],["2024-06-11",46.72,46.72,44.94,45.47,776200.0],["2024-06-12",46.61,48.39,46.37,46.91,1080300.0],["2024-06-13",46.805,47.71,45.96,47.55,583600.0],["2024-06-14",47.0,47.465,46.383,47.28,408600.0],["2024-06-17",47.28,50.08,47.064,50.0,1084100.0],["2024-06-18",50.01,50.73,49.42,49.58,974500.0],["2024-06-20",49.43,49.57,47.835,47.91,905100.0],["2024-06-21",47.92,48.99,47.53,48.66,1213600.0],["2024-06-24",48.45,49.43,47.52,47.58,472700.0],["2024-06-25",47.58,49.465,47.2,49.19,587500.0],["2024-06-26",49.04,49.34,48.39,49.13,621700.0],["2024-06-27",49.0,49.13,47.84,49.04,599400.0],["2024-06-28",49.4,51.5,49.1,50.92,1576400.0],["2024-07-01",50.63,51.77,50.47,51.43,1118300.0],["2024-07-02",51.3,54.0,51.3,53.94,1492400.0],["2024-07-03",54.08,54.515,53.8,54.24,537700.0],["2024-07-05",54.14,55.43,53.766,55.35,677300.0],["2024-07-08",55.8,57.54,55.4,56.19,1475100.0],["2024-07-09",56.11,56.49,55.037,55.84,844200.0],["2024-07-10",56.26,56.54,55.33,56.26,968700.0],["2024-07-11",56.8,57.56,56.05,57.33,1234600.0],["2024-07-12",57.84,60.4,57.43,59.24,1351700.0],["2024-07-15",59.15,59.63,57.83,57.97,1086900.0],["2024-07-16",58.27,59.19,57.13,59.09,1326600.0],["2024-07-17",58.33,58.62,56.87,57.41,1362700.0],["2024-07-18",57.5,57.93,54.5,55.5,2316400.0],["2024-07-19",55.51,55.73,54.3,54.77,960600.0],["2024-07-22",55.62,55.83,54.55,55.42,1023900.0],["2024-07-23",54.86,55.45,54.03,54.8,1069900.0],["2024-07-24",54.12,54.82,52.67,52.71,1323600.0],["2024-07-25",52.78,52.78,50.71,50.83,1568100.0],["2024-07-26",51.45,51.86,50.545,51.83,1255200.0],["2024-07-29",51.99,52.92,51.48,51.8,628200.0],["2024-07-30",51.86,52.24,48.56,49.05,2319900.0],["2024-07-31",50.36,52.91,50.011,51.78,2367700.0],["2024-08-01",52.12,52.91,47.66,48.01,2060600.0],["2024-08-02",46.3,47.025,44.29,44.33,1795900.0],["2024-08-05",40.7,42.14,38.285,41.47,3650000.0],["2024-08-06",41.81,43.08,40.96,41.59,1654300.0],["2024-08-07",42.65,43.98,40.26,40.28,1425100.0],["2024-08-08",42.12,43.42,40.9,43.34,1536400.0],["2024-08-09",43.22,43.66,42.05,43.25,950300.0],["2024-08-12",43.77,45.91,43.28,44.94,1509000.0],["2024-08-13",45.49,46.57,44.77,46.24,2362400.0],["2024-08-14",46.37,47.5,45.5,45.53,2722600.0],["2024-08-15",51.25,53.39,50.588,52.26,7859700.0],["2024-08-16",52.27,54.16,51.45,51.98,2467400.0],["2024-08-19",51.98,52.85,51.14,52.82,1962500.0],["2024-08-20",53.11,57.08,53.0,56.09,2895700.0],["2024-08-21",55.28,57.11,54.68,56.39,1624900.0],["2024-08-22",57.1,57.65,55.49,55.59,1321200.0],["2024-08-23",55.99,59.18,55.78,59.17,1973400.0],["2024-08-26",58.72,58.75,56.145,56.41,1852000.0],["2024-08-27",55.29,57.75,55.07,57.48,1100300.0],["2024-08-28",57.4,57.77,55.69,56.57,1205900.0],["2024-08-29",56.81,58.01,55.87,56.53,1264400.0],["2024-08-30",57.09,57.79,56.536,57.61,1674600.0],["2024-09-03",57.0,57.095,52.9,53.01,1881000.0],["2024-09-04",52.6,56.01,52.51,55.43,1534500.0],["2024-09-05",55.41,55.88,54.11,55.08,744700.0],["2024-09-06",55.0,55.0,51.685,52.11,1258700.0],["2024-09-09",52.11,52.4,50.595,51.2,1301000.0],["2024-09-10",51.08,51.77,50.29,51.1,654400.0],["2024-09-11",51.25,54.02,50.84,53.95,855700.0],["2024-09-12",54.14,55.17,53.425,54.25,1230800.0],["2024-09-13",54.72,56.62,54.68,55.78,965200.0],["2024-09-16",55.11,56.83,54.4,56.59,1490700.0],["2024-09-17",57.0,58.52,56.84,58.37,1668400.0],["2024-09-18",58.58,59.93,57.82,58.28,1341800.0],["2024-09-19",60.03,62.21,58.98,61.14,2657200.0],["2024-09-20",61.0,61.45,59.75,61.35,1582900.0],["2024-09-23",61.215,62.15,60.395,61.23,1171100.0],["2024-09-24",61.58,62.08,59.815,60.79,2399900.0],["2024-09-25",60.6,61.63,60.08,60.95,1505700.0],["2024-09-26",62.42,65.24,62.32,64.74,2515600.0],["2024-09-27",65.02,65.516,63.53,64.53,2313500.0],["2024-09-30",63.9,64.13,62.34,63.38,1171500.0],["2024-10-01",63.56,64.13,60.84,61.49,1426700.0],["2024-10-02",61.5,65.01,61.5,65.0,1150100.0],["2024-10-03",63.88,66.22,63.72,66.16,1406700.0],["2024-10-04",67.98,68.81,66.68,68.8,2260500.0],["2024-10-07",67.94,68.77,65.76,67.27,2142000.0],["2024-10-08",67.26,68.74,66.88,67.75,1081600.0],["2024-10-09",67.5,68.175,66.84,67.68,1071700.0],["2024-10-10",67.11,67.92,66.47,67.1,1199900.0],["2024-10-11",66.85,68.65,66.85,68.24,1282400.0],["2024-10-14",68.68,69.4,67.88,69.23,1272100.0],["2024-10-15",69.4,70.09,66.3,66.58,1667300.0],["2024-10-16",67.43,69.16,66.79,68.78,1602700.0],["2024-10-17",69.87,71.07,69.14,69.62,2153200.0],["2024-10-18",69.66,69.96,66.09,66.23,1532900.0],["2024-10-21",65.11,65.818,63.46,65.56,1742400.0],["2024-10-22",65.9,67.72,65.2,66.54,1482700.0],["2024-10-23",65.97,67.54,65.055,65.66,1427600.0],["2024-10-24",66.14,66.205,64.23,64.64,985000.0],["2024-10-25",65.08,65.08,63.7,64.37,830300.0],["2024-10-28",64.94,65.7,64.46,64.96,772500.0],["2024-10-29",65.15,66.59,64.87,65.76,1001100.0],["2024-10-30",64.64,66.28,64.62,65.35,1015300.0],["2024-10-31",65.09,65.09,62.78,63.87,1256400.0],["2024-11-01",63.14,65.69,62.38,65.35,1452000.0],["2024-11-04",65.06,65.635,64.13,64.17,1257800.0],["2024-11-05",64.93,66.64,64.6,66.18,1669600.0],["2024-11-06",67.97,72.77,67.9,71.97,4198700.0],["2024-11-07",73.07,73.9,72.07,73.64,2900900.0],["2024-11-08",86.5,88.0,81.03,83.85,7369000.0],["2024-11-11",85.01,89.7,84.86,86.72,3190700.0],["2024-11-12",86.04,88.69,85.87,86.65,2124800.0],["2024-11-13",87.16,88.53,86.505,88.06,2024800.0],["2024-11-14",88.12,88.85,84.99,85.13,1736900.0],["2024-11-15",83.6,84.45,79.94,81.45,1784500.0],["2024-11-18",81.95,82.025,80.01,80.54,1340600.0],["2024-11-19",79.68,82.97,79.0,82.48,1278100.0],["2024-11-20",81.65,83.12,80.22,82.47,1586800.0],["2024-11-21",86.32,90.51,84.72,85.61,3656400.0],["2024-11-22",85.82,89.64,85.22,89.09,2309900.0],["2024-11-25",89.61,91.21,86.955,87.2,3294600.0],["2024-11-26",87.59,88.94,86.52,86.98,1144400.0],["2024-11-27",86.13,87.0,82.61,83.77,1478000.0],["2024-11-29",84.5,87.23,83.91,86.97,975200.0],["2024-12-02",87.19,88.335,86.14,86.37,1007000.0],["2024-12-03",86.96,89.92,86.24,88.7,1421500.0],["2024-12-04",90.0,95.92,89.755,94.9,3231500.0],["2024-12-05",94.08,95.3,92.28,92.64,1608900.0],["2024-12-06",93.21,94.22,91.55,92.84,1483200.0],["2024-12-09",93.38,93.38,88.8,89.8,1145900.0],["2024-12-10",89.8,90.155,86.21,86.97,1571600.0],["2024-12-11",88.0,89.899,86.99,88.2,1594300.0],["2024-12-12",89.87,94.82,89.0,90.75,1836100.0],["2024-12-13",93.6,96.25,91.1,92.92,1427800.0],["2024-12-16",92.83,95.68,92.61,93.18,1654200.0],["2024-12-17",91.4,92.18,88.5,88.92,1391600.0],["2024-12-18",89.97,90.47,81.385,82.9,3009800.0],["2024-12-19",84.4,87.39,82.615,83.56,1482600.0],["2024-12-20",82.3,86.55,81.865,85.08,2130100.0],["2024-12-23",85.25,86.43,82.89,83.22,1538500.0],["2024-12-24",82.9,84.53,81.65,84.34,514400.0],["2024-12-26",83.63,86.4,83.03,85.69,677900.0],["2024-12-27",84.86,85.93,83.26,84.36,583600.0],["2024-12-30",83.21,84.88,82.03,83.84,724400.0],["2024-12-31",83.97,85.5,83.23,83.95,954700.0],["2025-01-02",84.16,86.263,82.31,85.6,1449000.0],["2025-01-03",86.36,89.61,86.28,89.35,1506300.0],["2025-01-06",90.91,92.76,89.875,90.44,1804200.0],["2025-01-07",90.78,91.33,85.403,86.59,1714500.0],["2025-01-08",85.77,86.66,83.23,85.19,1114500.0],["2025-01-10",83.36,86.02,82.7,84.38,1236400.0],["2025-01-13",82.0,83.98,80.0,83.74,1996100.0],["2025-01-14",85.1,87.24,84.65,85.08,1192300.0],["2025-01-15",88.15,89.21,86.16,88.4,1141200.0],["2025-01-16",89.28,90.87,87.765,89.36,1617400.0],["2025-01-17",94.13,94.69,91.64,94.41,1874200.0],["2025-01-21",95.0,97.76,93.83,97.45,1825900.0],["2025-01-22",99.49,104.0,99.1,100.38,2206700.0],["2025-01-23",98.72,100.71,98.246,99.33,1302200.0],["2025-01-24",100.0,100.639,95.47,95.65,1786500.0],["2025-01-27",88.73,88.85,71.05,74.17,7619600.0],["2025-01-28",76.8,78.06,74.91,77.8,3546400.0],["2025-01-29",78.11,80.87,77.4,77.91,1863300.0],["2025-01-30",84.015,88.99,83.07,83.98,2867700.0],["2025-01-31",85.3,88.0,84.54,85.06,2119000.0],["2025-02-03",80.18,85.96,78.8,84.31,2007600.0],["2025-02-04",86.195,88.03,84.39,86.33,3098300.0],["2025-02-05",87.0,90.65,86.0,89.19,2856800.0],["2025-02-06",94.0,95.0,88.15,92.67,5130100.0],["2025-02-07",87.11,91.49,84.34,85.9,6389700.0],["2025-02-10",86.09,86.353,81.69,81.93,3574400.0],["2025-02-11",80.55,81.77,79.47,79.6,2520100.0],["2025-02-12",77.83,80.55,76.58,79.22,1945900.0],["2025-02-13",79.3,80.85,76.57,78.13,2281500.0],["2025-02-14",77.5,79.14,75.52,77.68,1783100.0],["2025-02-18",78.44,81.16,77.21,80.22,1730000.0],["2025-02-19",79.38,79.839,76.53,77.29,1730400.0],["2025-02-20",77.39,77.415,73.36,76.34,2888100.0],["2025-02-21",77.005,79.47,73.21,73.35,1987600.0],["2025-02-24",73.35,75.89,71.0,72.47,2920800.0],["2025-02-25",72.05,72.14,67.66,70.39,3035100.0],["2025-02-26",72.18,75.63,71.98,72.5,1917000.0],["2025-02-27",75.54,75.57,69.45,69.62,2107000.0],["2025-02-28",68.54,70.62,66.625,70.33,2615100.0],["2025-03-03",71.42,71.42,64.38,65.69,2905300.0],["2025-03-04",62.8,66.89,61.346,65.09,3304300.0],["2025-03-05",65.14,67.97,63.54,67.34,2117600.0],["2025-03-06",64.57,66.78,60.91,61.09,2890600.0],["2025-03-07",61.55,62.86,57.85,62.11,2899300.0],["2025-03-10",59.66,60.75,55.96,57.41,3734300.0],["2025-03-11",59.51,64.54,58.805,62.05,5382700.0],["2025-03-12",65.08,66.27,63.85,64.02,3680300.0],["2025-03-13",63.19,63.19,58.7,60.29,2759200.0],["2025-03-14",61.82,63.67,60.53,63.61,2284000.0],["2025-03-17",63.96,68.44,63.67,68.31,3365000.0],["2025-03-18",67.5,68.98,63.37,65.88,4650500.0],["2025-03-19",67.05,69.61,65.21,67.17,2433900.0],["2025-03-20",65.91,70.06,65.91,68.83,2189500.0],["2025-03-21",67.15,67.91,66.33,66.61,1762700.0],["2025-03-24",70.51,73.71,70.4,73.63,2575600.0],["2025-03-25",72.68,73.6,69.78,71.07,1539300.0],["2025-03-26",71.0,71.02,65.53,66.11,2459700.0],["2025-03-27",65.0,65.255,63.0,63.98,1835200.0],["2025-03-28",63.24,64.55,61.57,62.58,1715700.0],["2025-03-31",60.85,62.53,59.25,62.34,1597400.0],["2025-04-01",62.03,63.91,59.83,63.59,3602300.0],["2025-04-02",61.84,68.9,61.64,66.82,4008500.0],["2025-04-03",61.4,61.6,53.065,53.45,5501700.0],["2025-04-04",51.44,51.72,45.65,49.56,5873400.0],["2025-04-07",48.01,57.4,47.05,52.26,4811300.0],["2025-04-08",55.83,56.66,48.51,50.02,4243300.0],["2025-04-09",49.48,62.88,48.88,59.81,5106500.0],["2025-04-10",57.59,57.9,52.945,54.47,3274100.0],["2025-04-11",53.29,53.83,50.63,51.27,4623900.0],["2025-04-14",54.92,55.65,51.41,52.36,3458800.0],["2025-04-15",52.6,54.153,52.574,52.69,1897000.0],["2025-04-16",50.25,52.62,50.25,52.21,2058800.0],["2025-04-17",52.25,52.455,50.69,52.0,1094100.0],["2025-04-21",50.27,50.693,49.13,50.07,1474100.0],["2025-04-22",51.35,52.39,50.46,51.64,1504100.0],["2025-04-23",55.025,60.28,55.025,55.17,2604000.0],["2025-04-24",55.285,59.195,55.0,58.77,2235900.0],["2025-04-25",58.82,61.1,57.88,60.0,1466900.0],["2025-04-28",59.58,60.76,58.86,60.08,1771300.0],["2025-04-29",59.76,60.82,59.24,59.96,1048000.0],["2025-04-30",57.49,59.25,56.8,59.04,1611200.0],["2025-05-01",61.865,64.41,61.45,61.52,2560500.0],["2025-05-02",63.35,64.59,62.305,62.86,2509400.0],["2025-05-05",61.49,63.83,61.49,63.17,1819700.0],["2025-05-06",60.87,64.6,60.5,64.42,4884600.0],["2025-05-07",66.17,67.06,60.38,66.24,5554500.0],["2025-05-08",67.815,68.25,64.89,65.66,4051900.0],["2025-05-09",66.07,66.83,63.98,64.87,2324300.0],["2025-05-12",70.75,72.15,69.26,71.73,3730000.0],["2025-05-13",71.8,75.25,71.375,74.51,2888000.0],["2025-05-14",74.94,78.6,74.82,78.29,4938300.0],["2025-05-15",76.87,79.0,76.55,77.76,2523900.0],["2025-05-16",77.98,78.93,75.76,77.95,2352700.0],["2025-05-19",75.88,77.95,75.75,77.87,1177900.0],["2025-05-20",77.02,77.43,76.28,77.11,1028400.0],["2025-05-21",76.93,78.49,75.18,75.95,1719000.0],["2025-05-22",75.7,76.9,75.29,75.88,1237100.0],["2025-05-23",73.89,75.9,73.59,75.77,1133200.0],["2025-05-27",77.395,79.68,76.68,78.37,1438300.0],["2025-05-28",78.64,79.2,76.875,77.9,1531300.0],["2025-05-29",80.0,80.0,75.12,75.41,1750100.0],["2025-05-30",74.06,74.49,71.04,72.28,3313600.0],["2025-06-02",73.0,76.26,72.29,75.86,1800300.0],["2025-06-03",76.12,79.35,75.62,77.65,1851100.0],["2025-06-04",83.755,84.039,79.495,80.28,4864900.0],["2025-06-05",82.01,84.99,81.105,81.64,3461800.0],["2025-06-06",83.0,83.45,80.435,81.46,1694600.0],["2025-06-09",82.27,83.37,80.665,82.11,1273900.0],["2025-06-10",83.74,83.74,80.39,81.96,2069000.0],["2025-06-11",83.67,84.2,81.04,82.36,1799700.0],["2025-06-12",82.35,86.42,82.0,85.5,1996900.0],["2025-06-13",83.2,84.5,81.93,82.465,1667300.0],["2025-06-16",83.42,88.21,83.42,85.78,2361100.0],["2025-06-17",84.64,87.13,83.59,86.345,1870600.0],["2025-06-18",87.35,90.2,86.575,88.46,2434800.0],["2025-06-20",90.345,90.65,88.082,89.66,2104900.0],["2025-06-23",88.88,89.89,86.63,89.16,1537500.0],["2025-06-24",90.26,92.525,89.61,91.81,2091000.0],["2025-06-25",92.93,93.36,91.225,91.77,1381300.0],["2025-06-26",92.53,94.94,92.4,94.71,1708900.0],["2025-06-27",94.695,95.43,92.77,94.75,2785300.0],["2025-06-30",95.0,96.68,94.26,95.06,2980500.0],["2025-07-01",92.97,93.61,88.74,91.49,2937700.0],["2025-07-02",90.14,91.29,88.37,91.24,3004500.0],["2025-07-03",91.14,93.675,90.965,92.75,1019500.0],["2025-07-07",91.66,92.475,89.82,91.08,1561300.0],["2025-07-08",92.9,94.08,90.66,91.31,1714700.0],["2025-07-09",91.46,91.765,89.016,90.44,2333700.0],["2025-07-10",90.795,92.78,88.93,92.62,2148600.0],["2025-07-11",92.19,94.15,91.925,92.99,1403100.0],["2025-07-14",92.75,93.86,90.98,92.24,1840700.0],["2025-07-15",95.85,98.55,94.321,98.14,3303500.0],["2025-07-16",98.1,99.68,95.18,99.63,2048600.0],["2025-07-17",99.63,103.02,99.29,102.64,2921900.0],["2025-07-18",103.49,103.9,100.41,102.22,1800500.0],["2025-07-21",102.22,105.47,100.53,103.84,3612100.0],["2025-07-22",103.13,103.48,97.551,99.63,3131100.0],["2025-07-23",101.67,104.61,99.92,102.13,2827200.0],["2025-07-24",102.52,103.65,101.8,102.85,1186600.0],["2025-07-25",102.88,104.63,101.22,104.52,914400.0],["2025-07-28",105.02,107.24,104.5,107.17,1264800.0],["2025-07-29",109.38,112.1,108.01,109.48,2399200.0],["2025-07-30",109.4,111.24,107.89,109.85,1927900.0],["2025-07-31",110.64,114.12,109.65,110.08,2170300.0],["2025-08-01",103.84,108.45,101.61,106.68,2431700.0],["2025-08-04",108.795,111.2,107.02,111.13,1427800.0],["2025-08-05",111.73,111.99,106.16,108.15,1648100.0],["2025-08-06",109.575,110.92,108.34,110.01,2283400.0],["2025-08-07",111.0,113.0,108.71,111.13,1339200.0],["2025-08-08",112.8,116.35,112.19,116.27,2694600.0],["2025-08-11",116.69,119.41,114.01,115.03,4315100.0],["2025-08-12",116.195,120.3,116.03,119.66,5861200.0],["2025-08-13",123.3,129.98,117.93,120.23,9253200.0],["2025-08-14",117.31,121.99,112.56,114.62,5324000.0],["2025-08-15",113.61,116.5,112.2,115.86,3165300.0],["2025-08-18",116.45,119.17,115.0,118.98,2973800.0],["2025-08-19",117.6,119.13,115.42,117.96,3167500.0],["2025-08-20",115.14,116.59,111.2,115.89,3361600.0],["2025-08-21",115.89,117.837,115.205,117.43,1867300.0],["2025-08-22",116.835,121.99,115.89,119.34,2679800.0],["2025-08-25",120.0,125.4,119.25,123.42,2887600.0],["2025-08-26",124.39,127.03,123.5,124.62,3018600.0],["2025-08-27",124.86,128.21,123.779,125.84,2972200.0],["2025-08-28",128.25,137.08,127.11,135.55,6643900.0],["2025-08-29",136.46,137.1,131.18,132.81,2842600.0],["2025-09-02",127.87,132.88,125.0,132.555,2671600.0],["2025-09-03",132.34,135.25,130.97,134.12,5219000.0],["2025-09-04",137.0,142.01,133.91,141.91,8464800.0],["2025-09-05",149.5,152.27,144.2,149.46,6409700.0],["2025-09-08",150.99,152.25,148.42,149.4,3453200.0],["2025-09-09",149.02,152.65,148.01,151.73,2154100.0],["2025-09-10",159.5,167.96,158.3,164.88,5794000.0],["2025-09-11",166.15,168.005,161.57,164.88,3672400.0],["2025-09-12",163.78,166.5,161.58,163.02,2954300.0],["2025-09-15",163.66,171.48,162.71,168.77,3859200.0],["2025-09-16",168.65,171.87,167.15,170.9,2925000.0],["2025-09-17",168.71,169.578,160.845,163.34,4947600.0],["2025-09-18",167.36,173.385,167.125,171.5,3518000.0],["2025-09-19",171.37,172.5,167.57,168.73,4448300.0],["2025-09-22",169.38,170.04,161.21,164.71,4080300.0],["2025-09-23",164.65,166.315,161.22,163.99,3052000.0],["2025-09-24",162.475,163.1,151.37,152.75,5478400.0],["2025-09-25",146.62,160.83,144.52,159.11,4751700.0],["2025-09-26",157.36,160.85,156.07,160.75,2310000.0],["2025-09-29",165.0,165.87,162.27,162.58,2385200.0],["2025-09-30",161.88,165.5,160.0,162.71,1709600.0],["2025-10-01",159.24,173.6,158.6,171.4,3262200.0],["2025-10-02",176.75,178.493,166.059,169.75,2194600.0],["2025-10-03",170.88,171.8,159.7,163.81,3197400.0],["2025-10-06",169.0,170.76,158.21,160.6,3114100.0],["2025-10-07",160.99,162.749,154.11,157.15,2523900.0],["2025-10-08",159.38,163.66,158.47,163.09,2258200.0],["2025-10-09",163.66,165.03,159.19,159.76,1854400.0],["2025-10-10",160.8,160.8,147.81,149.61,3375900.0],["2025-10-13",158.3,160.78,155.41,160.56,2837900.0],["2025-10-14",155.52,161.19,152.78,156.78,2444000.0],["2025-10-15",162.45,162.45,154.62,156.57,2393300.0],["2025-10-16",159.88,168.1,158.62,163.23,2608200.0],["2025-10-17",160.63,170.6,160.44,164.77,2075300.0],["2025-10-20",164.18,169.98,160.6,161.0,2675000.0],["2025-10-21",161.0,165.756,157.5,162.95,2416700.0],["2025-10-22",164.53,166.91,152.54,158.06,2407300.0],["2025-10-23",158.81,170.17,157.395,168.5,2404400.0],["2025-10-24",175.55,182.08,173.73,179.3,4055500.0],["2025-10-27",193.63,206.91,190.06,193.8,5437800.0],["2025-10-28",193.81,199.82,188.3,198.39,3168800.0],["2025-10-29",201.09,214.5,198.11,214.28,6030200.0],["2025-10-30",206.57,212.94,198.54,200.13,4242400.0],["2025-10-31",201.21,206.99,197.19,201.56,3449900.0],["2025-11-03",208.69,210.99,196.47,199.58,5246900.0],["2025-11-04",187.8,197.07,184.2,188.36,5864300.0],["2025-11-05",218.5,240.71,213.0,232.75,11152700.0],["2025-11-06",243.72,258.35,236.98,239.68,7209900.0],["2025-11-07",233.64,243.75,227.12,240.11,5621300.0],["2025-11-10",256.765,273.892,255.72,259.89,7156800.0],["2025-11-11",252.01,259.2,248.895,252.47,3518500.0],["2025-11-12",262.46,270.0,250.795,253.81,4959800.0],["2025-11-13",248.07,249.39,220.34,226.86,5436500.0],["2025-11-14",215.52,237.22,215.35,232.15,4483900.0],["2025-11-17",236.5,252.12,233.0,242.07,4212300.0],["2025-11-18",245.35,252.83,232.11,247.43,5416400.0],["2025-11-19",258.96,280.22,253.95,268.92,6481800.0],["2025-11-20",280.0,282.66,229.585,233.24,7680900.0],["2025-11-21",249.5,259.0,233.72,255.59,7714600.0],["2025-11-24",267.2,300.0,266.005,299.36,7586200.0],["2025-11-25",293.28,295.923,280.63,291.27,6371900.0],["2025-11-26",289.76,312.99,279.06,308.28,4184500.0],["2025-11-28",307.74,325.46,306.02,325.16,2194000.0],["2025-12-01",314.99,322.0,306.16,317.93,4932900.0],["2025-12-02",320.78,323.5,292.9,302.81,5794700.0],["2025-12-03",306.97,306.97,288.5,302.98,3207400.0],["2025-12-04",309.53,330.3,306.0,327.85,4444500.0],["2025-12-05",340.96,344.0,325.68,331.41,3542600.0],["2025-12-08",343.6,345.72,328.554,342.56,3269700.0],["2025-12-09",342.72,362.43,335.51,360.33,4494300.0],["2025-12-10",353.82,376.53,353.66,366.0,5333100.0],["2025-12-11",365.19,374.97,348.01,372.09,3394000.0],["2025-12-12",362.56,365.88,319.29,324.35,6869100.0],["2025-12-15",341.475,348.75,333.03,334.69,4708500.0],["2025-12-16",326.01,331.44,309.07,316.15,4921000.0],["2025-12-17",337.91,337.91,315.0,320.25,4164200.0],["2025-12-18",336.4,343.65,326.05,337.13,3966400.0],["2025-12-19",339.07,373.34,339.03,371.43,4410200.0],["2025-12-22",382.65,391.2,375.15,389.88,3125500.0],["2025-12-23",380.96,390.41,380.91,387.41,1627000.0],["2025-12-24",387.75,401.6,385.2,395.92,1522400.0],["2025-12-26",397.73,400.89,384.63,390.77,1585300.0],["2025-12-29",377.51,387.105,364.02,372.61,2965700.0],["2025-12-30",373.97,380.32,370.0,371.18,1610100.0],["2025-12-31",372.99,379.5,367.12,368.59,1595000.0],["2026-01-02",379.38,392.0,375.0,386.11,2819300.0],["2026-01-05",388.34,393.0,344.67,357.05,5787800.0],["2026-01-06",355.675,399.72,339.021,397.42,5619700.0],["2026-01-07",378.02,402.795,365.47,392.88,4716300.0],["2026-01-08",394.3,395.04,343.0,348.26,5137300.0],["2026-01-09",334.302,362.72,333.01,351.42,5914400.0],["2026-01-12",340.36,343.8,322.69,339.87,5803900.0],["2026-01-13",336.935,364.505,333.34,361.33,3834500.0],["2026-01-14",354.15,357.0,327.38,331.62,3665000.0],["2026-01-15",334.865,354.5,329.0,343.27,3651700.0],["2026-01-16",348.58,354.0,317.44,324.25,3780700.0],["2026-01-20",323.825,357.66,320.31,356.83,5318000.0],["2026-01-21",373.6,376.54,350.01,362.44,4969400.0],["2026-01-22",375.865,391.46,350.0,354.49,4465600.0],["2026-01-23",354.49,354.968,334.0,339.19,3469400.0],["2026-01-26",337.75,350.68,327.29,332.45,2726800.0],["2026-01-27",341.87,374.0,340.0,370.66,3618600.0],["2026-01-28",375.915,394.88,373.57,385.0,4356800.0],["2026-01-29",388.0,398.16,364.19,381.44,4006600.0],["2026-01-30",406.25,448.0,384.33,391.84,7098800.0],["2026-02-02",405.49,445.0,404.99,423.42,5799100.0],["2026-02-03",451.74,464.0,424.52,435.1,8109400.0],["2026-02-04",473.12,504.58,426.05,465.54,12144900.0],["2026-02-05",436.22,507.55,425.01,504.42,8673000.0],["2026-02-06",540.0,558.38,513.28,551.99,6735500.0],["2026-02-09",556.72,599.5,555.35,577.15,5903800.0],["2026-02-10",548.22,574.69,530.29,561.13,4787700.0],["2026-02-11",563.245,597.0,545.88,574.11,4011200.0],["2026-02-12",593.35,603.83,568.2,583.46,4605700.0],["2026-02-13",581.54,593.4,539.18,562.74,4973000.0],["2026-02-17",538.0,616.52,528.01,600.42,5625000.0],["2026-02-18",602.09,610.3,587.0,594.26,2995100.0],["2026-02-19",592.565,636.68,578.3,635.64,4206200.0],["2026-02-20",638.0,678.0,636.0,667.77,4289500.0],["2026-02-23",664.05,688.07,652.21,674.73,4493000.0],["2026-02-24",680.01,698.5,662.0,688.27,3573400.0],["2026-02-25",713.71,765.0,712.73,723.39,4667700.0],["2026-02-26",717.285,728.2,662.0,677.0,5468000.0],["2026-02-27",679.95,720.1,672.01,700.91,8912200.0],["2026-03-02",742.895,783.8,714.0,783.25,6888700.0],["2026-03-03",727.05,732.0,681.1,694.43,7208700.0],["2026-03-04",726.0,736.0,643.18,680.8,7905300.0],["2026-03-05",644.715,681.75,614.13,650.82,6743800.0],["2026-03-06",610.445,642.0,548.24,558.44,8754300.0],["2026-03-09",578.0,641.02,573.66,640.69,7822700.0],["2026-03-10",679.01,715.73,669.0,672.0,7129000.0],["2026-03-11",651.07,675.58,637.01,672.0,4080600.0],["2026-03-12",643.545,664.995,616.04,616.09,4922500.0],["2026-03-13",634.81,639.56,611.08,622.5,3849700.0],["2026-03-16",656.0,672.99,607.27,624.84,5036600.0],["2026-03-17",597.0,669.9,573.73,649.56,9003700.0],["2026-03-18",709.15,743.86,696.0,700.81,9636400.0],["2026-03-19",678.985,775.0,670.0,772.13,7567000.0],["2026-03-20",785.49,787.45,680.66,706.35,22868800.0],["2026-03-23",742.745,766.0,710.03,728.95,7352900.0],["2026-03-24",728.85,803.58,728.85,801.99,6993700.0],["2026-03-25",795.5,808.8,763.11,777.17,4969400.0],["2026-03-26",744.85,753.66,687.58,688.8,6305600.0],["2026-03-27",706.41,732.83,692.33,702.73,5275100.0],["2026-03-30",725.8,735.0,642.37,654.79,7436400.0],["2026-03-31",679.0,703.43,649.5,702.76,6115900.0],["2026-04-01",734.875,784.894,732.0,764.65,6911900.0],["2026-04-02",708.585,827.56,707.835,826.88,7886200.0],["2026-04-06",828.48,836.91,767.01,772.28,5809700.0],["2026-04-07",778.82,816.92,770.0,815.75,5486600.0],["2026-04-08",877.415,901.3,842.0,896.02,7025400.0],["2026-04-09",912.0,960.0,871.73,894.13,7034600.0],["2026-04-10",908.085,931.75,863.0,897.3,7136100.0],["2026-04-13",889.0,905.9,841.05,871.18,6558600.0],["2026-04-14",901.15,904.99,836.0,852.79,5461900.0],["2026-04-15",856.885,859.49,800.56,824.01,5994400.0],["2026-04-16",825.012,903.0,820.16,891.22,6115700.0],["2026-04-17",912.0,912.0,865.02,894.07,4343900.0],["2026-04-20",889.5,906.2,861.97,895.11,3337500.0],["2026-04-21",900.0,925.5,832.18,836.92,5725500.0],["2026-04-22",849.85,874.17,818.0,873.6,4635200.0],["2026-04-23",854.0,881.85,831.915,846.89,3756400.0],["2026-04-24",837.02,896.11,829.13,881.64,4205800.0],["2026-04-27",855.745,867.855,811.45,859.68,5289700.0],["2026-04-28",813.74,842.0,780.48,791.37,5547700.0],["2026-04-29",821.11,887.9,814.189,858.32,6179900.0],["2026-04-30",895.17,921.37,856.0,902.32,6148500.0],["2026-05-01",913.0,985.13,905.7,949.93,4774700.0],["2026-05-04",986.88,1004.94,952.0,976.18,5445800.0],["2026-05-05",975.825,1021.0,966.06,994.56,6588100.0],["2026-05-06",996.0,1013.5,902.01,944.28,9902100.0],["2026-05-07",915.975,918.02,854.62,892.58,7268200.0],["2026-05-08",917.0,934.92,866.0,903.8,6727600.0],["2026-05-11",949.715,1073.33,949.45,1053.09,9550900.0],["2026-05-12",1018.23,1085.6801,937.64,992.37,7562700.0],["2026-05-13",1051.585,1062.1,998.2,1030.37,4398500.0],["2026-05-14",1002.0,1024.85,983.02,1001.81,3557100.0],["2026-05-15",941.6,987.85,923.0,970.7,10141800.0],["2026-05-18",953.295,954.26,857.0,884.98,7197500.0],["2026-05-19",873.17,910.0,845.0,890.09,5025800.0],["2026-05-20",917.01,929.26,856.23,868.07,5195000.0],["2026-05-21",869.8,977.27,859.0,964.5,5781900.0],["2026-05-22",965.15,971.05,934.85,946.9,3076900.0],["2026-05-26",963.01,963.01,903.02,910.81,5212200.0],["2026-05-27",901.55,915.0,858.0,902.31,4236000.0],["2026-05-28",936.7,948.49,854.52,860.62,6128600.0],["2026-05-29",860.68,869.0,822.5,854.96,6364000.0],["2026-06-01",825.25,931.85,806.62,905.0,7932700.0],["2026-06-02",935.13,1035.0,935.012,1029.15,8154600.0],["2026-06-03",1029.075,1049.53,932.5,938.0,6202200.0],["2026-06-04",900.1,955.477,864.2,945.08,6060900.0],["2026-06-05",912.62,974.0,853.1,863.66,7543900.0],["2026-06-08",899.79,914.0,841.93,895.4,5097100.0],["2026-06-09",908.12,914.0,776.01,821.76,7966100.0],["2026-06-10",833.695,884.18,825.66,853.26,5839500.0],["2026-06-11",863.0,890.8,840.52,889.59,4672200.0],["2026-06-12",889.425,934.26,863.0,921.56,4553700.0],["2026-06-15",965.98,998.5,923.95,957.24,5266100.0],["2026-06-16",958.475,961.68,863.41,875.36,6070800.0],["2026-06-17",879.08,891.545,853.78,869.98,5148200.0],["2026-06-18",881.975,888.54,831.17,850.0,8360800.0],["2026-06-22",852.52,906.18,829.0,893.93,6909900.0],["2026-06-23",832.15,856.6,812.8,827.92,4817100.0],["2026-06-24",825.0,866.43,803.24,842.53,4452700.0],["2026-06-25",887.25,899.53,810.24,861.97,4522200.0],["2026-06-26",822.55,824.855,774.3,816.98,9122000.0],["2026-06-29",806.01,852.78,754.0,851.4,5604200.0],["2026-06-30",844.03,874.86,838.11,858.06,4246600.0],["2026-07-01",818.405,841.26,784.0,801.16,4202800.0],["2026-07-02",777.575,803.9,710.01,728.32,5229100.0],["2026-07-06",729,747,716.125,731.25,3805531.864176],["2026-07-07",699.42,732.57,680.43,698.91,3743020.719959],["2026-07-08",688.9,719.12,683.395,707.1,2580713.863074],["2026-07-09",755.155,804.9,751.9,785.77,5520913.806359],["2026-07-10",769.545,806.5631,761.62,802.01,3674890.773155],["2026-07-13",778.38,809.23,761.53,768.15,3680664.123009],["2026-07-14",816.26,839.88,796.0101,814.8,3683934.778195],["2026-07-15",813.95,821.9499,716.4,752,4197538.478194],["2026-07-16",731.39,738,693,706.23,4011794.772718],["2026-07-17",678.47,747,650.82,732.82,4934621.564169],["2026-07-20",764.13,801.8,763,765.55,4421894.78019],["2026-07-21",811.5,843,799.81,837.56,4029700.531777],["2026-07-22",810.22,859.88,809.0056,829.7,3853166.168493],["2026-07-23",841,897,824.0101,833.64,4536855.869722],["2026-07-24",810.5,831.2099,755.03,762.99,3645050.874986],["2026-07-27",767.85,770.3,697.88,711.96,3730042.061991],["2026-07-28",677.55,678.99,602.28,651.93,5601584.771499],["2026-07-29",655.21,655.21,594.84,602.35,6359705.824269],["2026-07-30",661.91,698.28,650,693.24,5595660.331164],["2026-07-31",748,772.6044,691.1,713.94,4633592.917223],["2026-08-03",685.64,785.3399,671,779.89,4181166.401145],["2026-08-04",852.355,868.3199,813.26,849.47,6631998.732571],["2026-08-05",824.79,883.65,824,826.26,3411836.101873],["2026-08-06",808.53,881.79,793.0001,838.06,4101240.737386],["2026-08-07",870,928.48,861.9,890.17,5834498.249595],["2026-08-10",931.05,937,824.33,840.73,2934750.206565],["2026-08-11",815.67,823.7,787.01,820.59,5831051.270967],["2026-08-12",899,966.5999,836.31,932.47,11743098.748975],["2026-08-13",927.585,946.92,875.59,880.41,4623314.217885],["2026-08-14",892.685,957.895,885.2701,926.14,4237941.814874]]}