{"t":"LNTH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-06-25",6.12,7.19,5.97,6.77,2066900.0],["2015-06-26",6.6,6.77,6.18,6.43,306300.0],["2015-06-29",6.12,6.35,6.02,6.15,120100.0],["2015-06-30",6.24,6.39,6.13,6.19,21500.0],["2015-07-01",6.36,6.38,6.13,6.32,65600.0],["2015-07-02",6.49,6.73,6.47,6.67,54900.0],["2015-07-06",6.57,7.21,6.4,6.87,160100.0],["2015-07-07",7.12,7.5,6.76,6.89,37400.0],["2015-07-08",7.38,7.38,6.522,7.15,71300.0],["2015-07-09",7.15,7.15,6.5,7.0,29100.0],["2015-07-10",6.97,7.0,6.8,6.91,17700.0],["2015-07-13",6.87,6.95,6.69,6.88,38900.0],["2015-07-14",6.8,7.08,6.75,7.0,67600.0],["2015-07-15",6.89,7.1,6.74,6.99,22400.0],["2015-07-16",7.25,7.25,6.726,7.13,33800.0],["2015-07-17",7.2,7.5,7.0,7.47,53000.0],["2015-07-20",6.98,7.66,6.755,6.91,134300.0],["2015-07-21",7.16,7.68,7.01,7.33,77000.0],["2015-07-22",7.26,7.3,7.0,7.19,57000.0],["2015-07-23",7.3,7.3,6.96,7.17,66600.0],["2015-07-24",7.01,7.449,7.01,7.18,36000.0],["2015-07-27",7.11,7.45,6.08,6.53,135100.0],["2015-07-28",6.4,6.74,6.4,6.71,82100.0],["2015-07-29",6.8,7.2,6.49,7.2,81600.0],["2015-07-30",7.27,7.49,7.09,7.27,156600.0],["2015-07-31",7.45,7.45,7.15,7.37,61000.0],["2015-08-03",7.45,7.5,6.7,7.16,183900.0],["2015-08-04",7.35,7.38,6.4,6.72,85800.0],["2015-08-05",7.01,7.128,6.5,6.77,169000.0],["2015-08-06",6.7,7.17,6.452,6.63,241800.0],["2015-08-07",6.95,6.95,6.4,6.46,179900.0],["2015-08-10",6.36,6.79,6.36,6.68,158600.0],["2015-08-11",6.75,6.76,6.31,6.33,151700.0],["2015-08-12",6.3,6.56,6.12,6.55,102700.0],["2015-08-13",6.57,7.1,6.57,7.07,71800.0],["2015-08-14",6.89,7.47,6.86,7.43,50300.0],["2015-08-17",8.16,8.58,7.44,8.56,145800.0],["2015-08-18",8.42,8.58,8.241,8.39,122200.0],["2015-08-19",8.28,8.28,7.81,7.97,108500.0],["2015-08-20",7.89,8.25,7.49,7.95,103200.0],["2015-08-21",7.84,7.84,7.205,7.35,78900.0],["2015-08-24",6.87,7.35,6.07,6.12,135900.0],["2015-08-25",6.52,7.37,6.48,6.59,83000.0],["2015-08-26",6.45,7.16,6.45,6.89,133800.0],["2015-08-27",6.762,7.805,6.762,7.42,58300.0],["2015-08-28",7.41,7.42,6.65,6.75,190300.0],["2015-08-31",6.2,6.63,6.13,6.21,211300.0],["2015-09-01",6.23,6.25,5.81,6.0,153300.0],["2015-09-02",6.1,6.177,6.01,6.1,117700.0],["2015-09-03",6.17,6.93,6.17,6.82,119200.0],["2015-09-04",7.14,7.14,6.621,6.84,61200.0],["2015-09-08",7.0,7.175,6.46,6.99,112600.0],["2015-09-09",6.98,7.37,6.98,7.31,52600.0],["2015-09-10",7.19,7.24,6.82,6.94,74300.0],["2015-09-11",7.24,7.24,6.98,6.98,36600.0],["2015-09-14",6.97,7.01,6.21,7.0,41500.0],["2015-09-15",6.98,7.2,6.42,6.54,82700.0],["2015-09-16",6.5,7.01,6.38,6.4,71000.0],["2015-09-17",6.59,6.59,6.38,6.47,101300.0],["2015-09-18",6.44,6.99,5.38,5.38,398200.0],["2015-09-21",5.79,6.23,5.7,5.94,157100.0],["2015-09-22",5.92,5.99,5.66,5.76,89600.0],["2015-09-23",5.69,6.04,5.69,5.98,52000.0],["2015-09-24",5.96,5.96,5.72,5.84,48800.0],["2015-09-25",5.8,5.9,5.72,5.75,152200.0],["2015-09-28",5.51,5.635,4.785,4.98,146600.0],["2015-09-29",5.0,5.29,4.86,4.98,117800.0],["2015-09-30",4.74,4.74,3.82,4.3,1523500.0],["2015-10-01",4.38,4.79,4.26,4.76,225900.0],["2015-10-02",4.73,4.73,4.01,4.07,123800.0],["2015-10-05",4.06,4.1,3.72,3.72,128800.0],["2015-10-06",4.23,4.23,3.5,3.53,83800.0],["2015-10-07",3.5,3.9,3.48,3.75,80500.0],["2015-10-08",3.71,3.77,3.53,3.73,118300.0],["2015-10-09",3.72,3.815,3.55,3.63,31600.0],["2015-10-12",3.6,3.89,3.48,3.87,64400.0],["2015-10-13",3.85,3.9,3.68,3.7,45900.0],["2015-10-14",3.66,3.8,3.57,3.72,42000.0],["2015-10-15",3.75,3.89,3.57,3.86,152400.0],["2015-10-16",3.88,3.93,3.56,3.63,147500.0],["2015-10-19",3.58,3.84,3.54,3.72,70000.0],["2015-10-20",3.7,3.73,3.42,3.48,80300.0],["2015-10-21",3.5,3.5,3.083,3.25,77800.0],["2015-10-22",3.24,3.47,3.13,3.3,49000.0],["2015-10-23",3.36,3.45,3.06,3.39,67700.0],["2015-10-26",3.18,3.35,3.15,3.27,34200.0],["2015-10-27",3.27,3.27,2.87,2.93,122600.0],["2015-10-28",3.0,3.17,2.78,3.0,46200.0],["2015-10-29",2.97,3.05,2.56,2.97,18700.0],["2015-10-30",2.96,3.01,2.904,3.0,15900.0],["2015-11-02",3.14,3.76,3.03,3.31,280400.0],["2015-11-03",3.75,3.75,3.28,3.33,97300.0],["2015-11-04",3.51,3.69,3.21,3.31,109500.0],["2015-11-05",3.75,4.26,3.65,4.25,226900.0],["2015-11-06",4.25,4.52,4.24,4.45,95400.0],["2015-11-09",4.5,4.8,4.28,4.41,66600.0],["2015-11-10",4.6,4.6,4.29,4.41,51800.0],["2015-11-11",4.38,4.39,4.1,4.18,33800.0],["2015-11-12",4.13,4.2,3.77,3.79,50200.0],["2015-11-13",3.78,4.146,3.385,3.41,97700.0],["2015-11-16",3.43,3.58,2.76,3.02,133600.0],["2015-11-17",3.02,3.13,2.99,3.125,12800.0],["2015-11-18",3.15,3.328,2.98,3.29,47300.0],["2015-11-19",3.31,3.43,3.265,3.42,57600.0],["2015-11-20",3.49,3.59,3.2,3.55,95300.0],["2015-11-23",3.73,3.74,3.54,3.73,63100.0],["2015-11-24",3.53,3.61,3.37,3.41,34500.0],["2015-11-25",3.475,3.49,3.333,3.46,15600.0],["2015-11-27",3.46,3.58,3.46,3.57,4100.0],["2015-11-30",3.54,3.55,3.5,3.54,33600.0],["2015-12-01",3.57,3.86,3.54,3.83,134800.0],["2015-12-02",3.93,3.93,3.73,3.84,46400.0],["2015-12-03",3.82,3.86,3.62,3.82,33100.0],["2015-12-04",3.81,4.0,3.81,3.87,34000.0],["2015-12-07",3.74,4.0,3.55,3.68,54100.0],["2015-12-08",3.53,3.72,3.53,3.59,13300.0],["2015-12-09",3.56,3.66,3.56,3.63,24700.0],["2015-12-10",3.65,4.11,3.65,4.06,25200.0],["2015-12-11",3.55,3.56,3.2,3.24,136700.0],["2015-12-14",3.24,3.46,3.24,3.36,299400.0],["2015-12-15",3.41,3.61,3.3,3.55,140100.0],["2015-12-16",3.6,3.69,3.41,3.6,35500.0],["2015-12-17",3.63,3.735,3.4,3.55,56300.0],["2015-12-18",3.52,3.67,3.4,3.53,225000.0],["2015-12-21",3.5,3.5,3.3,3.44,68700.0],["2015-12-22",3.45,3.47,3.32,3.46,88200.0],["2015-12-23",3.47,3.72,3.34,3.58,55700.0],["2015-12-24",3.55,3.65,3.55,3.64,15000.0],["2015-12-28",3.55,3.7,3.44,3.5,52400.0],["2015-12-29",3.57,3.625,3.41,3.52,38700.0],["2015-12-30",3.45,3.48,3.41,3.43,19700.0],["2015-12-31",3.45,3.46,3.317,3.38,54000.0],["2016-01-04",3.3,3.38,3.225,3.28,150800.0],["2016-01-05",3.23,3.33,3.13,3.21,52600.0],["2016-01-06",3.15,3.24,3.02,3.14,51800.0],["2016-01-07",3.08,3.26,3.01,3.07,64300.0],["2016-01-08",3.08,3.15,2.92,2.93,72400.0],["2016-01-11",2.94,3.25,2.63,2.86,105200.0],["2016-01-12",2.87,2.87,2.445,2.72,73300.0],["2016-01-13",2.72,2.76,2.465,2.55,38200.0],["2016-01-14",2.55,2.59,2.35,2.49,31900.0],["2016-01-15",2.41,2.41,2.21,2.36,40100.0],["2016-01-19",2.44,2.45,2.28,2.37,33100.0],["2016-01-20",2.34,2.5,2.13,2.43,67000.0],["2016-01-21",2.33,2.46,2.31,2.44,20000.0],["2016-01-22",2.48,2.63,2.39,2.6,32000.0],["2016-01-25",2.61,2.69,2.4,2.55,14700.0],["2016-01-26",2.59,2.59,2.31,2.38,41500.0],["2016-01-27",2.36,2.36,2.13,2.19,29100.0],["2016-01-28",2.24,3.15,2.02,2.08,45600.0],["2016-01-29",2.07,2.48,2.07,2.17,62900.0],["2016-02-01",2.16,2.22,2.11,2.16,59500.0],["2016-02-02",2.11,2.36,2.11,2.21,65300.0],["2016-02-03",2.23,2.29,2.02,2.21,81100.0],["2016-02-04",2.24,2.3,2.05,2.07,65100.0],["2016-02-05",2.08,2.08,1.89,1.89,100600.0],["2016-02-08",1.93,1.98,1.799,1.83,62100.0],["2016-02-09",1.8,1.95,1.78,1.89,69700.0],["2016-02-10",1.89,1.931,1.76,1.84,66600.0],["2016-02-11",1.8,1.95,1.8,1.87,20600.0],["2016-02-12",1.9,2.59,1.78,1.93,17900.0],["2016-02-16",1.94,1.94,1.85,1.92,10200.0],["2016-02-17",1.93,2.03,1.89,1.96,76500.0],["2016-02-18",1.95,2.199,1.93,2.03,44200.0],["2016-02-19",2.05,2.05,1.95,1.99,27100.0],["2016-02-22",2.04,2.06,2.0,2.04,40700.0],["2016-02-23",2.96,2.96,2.27,2.33,65100.0],["2016-02-24",2.3,2.33,2.02,2.14,46000.0],["2016-02-25",2.14,2.26,2.03,2.21,39100.0],["2016-02-26",2.25,2.39,2.197,2.29,43200.0],["2016-02-29",2.23,2.31,2.1,2.12,37500.0],["2016-03-01",2.11,2.14,2.02,2.06,52700.0],["2016-03-02",2.03,2.12,2.03,2.07,63900.0],["2016-03-03",2.06,2.1,2.03,2.05,96500.0],["2016-03-04",2.05,2.08,2.03,2.04,51600.0],["2016-03-07",2.05,2.28,2.0,2.26,62200.0],["2016-03-08",2.23,2.24,2.15,2.15,43300.0],["2016-03-09",2.17,2.26,2.04,2.15,65200.0],["2016-03-10",2.17,2.17,2.06,2.15,6600.0],["2016-03-11",2.18,2.18,2.08,2.13,42800.0],["2016-03-14",2.13,2.15,1.94,1.96,69700.0],["2016-03-15",1.97,2.03,1.97,1.99,78200.0],["2016-03-16",1.99,2.02,1.96,2.0,36300.0],["2016-03-17",2.01,2.01,1.96,2.0,29200.0],["2016-03-18",2.02,2.05,1.95,1.96,51600.0],["2016-03-21",1.99,2.02,1.97,1.98,24700.0],["2016-03-22",1.99,2.019,1.96,1.99,21400.0],["2016-03-23",1.99,1.99,1.94,1.94,17900.0],["2016-03-24",1.94,1.98,1.91,1.94,18900.0],["2016-03-28",1.94,1.96,1.92,1.92,31000.0],["2016-03-29",1.94,2.0,1.88,1.89,52100.0],["2016-03-30",1.92,2.0,1.87,1.89,30000.0],["2016-03-31",1.91,1.95,1.875,1.89,32800.0],["2016-04-01",1.89,1.92,1.89,1.89,21700.0],["2016-04-04",1.88,1.9,1.88,1.89,24200.0],["2016-04-05",1.89,1.93,1.88,1.88,35100.0],["2016-04-06",1.88,1.9,1.87,1.9,19700.0],["2016-04-07",1.9,1.975,1.88,1.88,37600.0],["2016-04-08",1.9,1.9,1.87,1.88,8600.0],["2016-04-11",1.9,1.9,1.849,1.85,50600.0],["2016-04-12",1.83,1.88,1.83,1.88,20700.0],["2016-04-13",1.88,1.9,1.88,1.9,30500.0],["2016-04-14",1.9,1.9,1.88,1.88,16200.0],["2016-04-15",1.88,1.9,1.88,1.88,17100.0],["2016-04-18",1.92,1.92,1.87,1.9,98300.0],["2016-04-19",1.88,1.98,1.86,1.89,55200.0],["2016-04-20",1.89,1.97,1.85,1.85,76800.0],["2016-04-21",1.82,1.885,1.82,1.85,56000.0],["2016-04-22",1.87,1.94,1.86,1.93,37500.0],["2016-04-25",1.95,1.99,1.89,1.9,66200.0],["2016-04-26",2.01,2.01,1.92,1.96,23400.0],["2016-04-27",1.98,2.05,1.95,2.04,70700.0],["2016-04-28",2.05,2.17,2.04,2.05,60100.0],["2016-04-29",2.09,2.11,2.04,2.06,50800.0],["2016-05-02",2.1,2.12,2.06,2.1,89200.0],["2016-05-03",2.1,2.15,1.92,1.94,98200.0],["2016-05-04",2.4,2.42,1.94,1.97,182300.0],["2016-05-05",2.091,2.12,2.0,2.11,51400.0],["2016-05-06",2.12,2.28,2.07,2.1,89100.0],["2016-05-09",2.11,2.16,2.09,2.12,210400.0],["2016-05-10",2.16,2.26,2.16,2.2,249500.0],["2016-05-11",2.21,2.25,2.19,2.19,155300.0],["2016-05-12",2.2,2.28,2.18,2.23,135600.0],["2016-05-13",2.24,2.26,2.21,2.23,62800.0],["2016-05-16",2.25,2.31,2.22,2.3,67000.0],["2016-05-17",2.28,2.31,2.2,2.21,83700.0],["2016-05-18",2.21,2.28,2.15,2.2,60300.0],["2016-05-19",2.2,2.25,2.16,2.19,37400.0],["2016-05-20",2.2,2.205,2.14,2.2,44700.0],["2016-05-23",2.18,2.22,2.18,2.18,34400.0],["2016-05-24",2.17,2.28,2.14,2.27,96100.0],["2016-05-25",2.27,2.3,2.22,2.25,57600.0],["2016-05-26",2.27,2.32,2.05,2.1,80900.0],["2016-05-27",2.11,2.23,2.01,2.06,87300.0],["2016-05-31",2.04,2.09,1.95,1.95,256200.0],["2016-06-01",1.95,2.15,1.92,2.13,122500.0],["2016-06-02",2.14,2.25,2.12,2.24,953100.0],["2016-06-03",2.24,2.25,2.112,2.21,65200.0],["2016-06-06",2.16,2.32,2.15,2.29,104200.0],["2016-06-07",2.4,2.48,2.32,2.41,100800.0],["2016-06-08",2.44,3.04,2.39,2.99,215900.0],["2016-06-09",3.27,3.41,2.66,2.75,169900.0],["2016-06-10",2.7,2.73,2.59,2.69,93300.0],["2016-06-13",2.65,2.81,2.62,2.77,113700.0],["2016-06-14",2.74,2.92,2.74,2.8,172900.0],["2016-06-15",2.69,2.86,2.66,2.77,138500.0],["2016-06-16",2.73,2.81,2.65,2.73,153000.0],["2016-06-17",2.74,2.79,2.68,2.68,168300.0],["2016-06-20",2.68,2.78,2.68,2.73,85500.0],["2016-06-21",2.73,2.805,2.66,2.76,125200.0],["2016-06-22",2.76,2.81,2.72,2.78,195700.0],["2016-06-23",2.82,2.825,2.68,2.7,334300.0],["2016-06-24",2.65,2.79,2.51,2.76,1311500.0],["2016-06-27",2.83,3.29,2.6,3.15,207600.0],["2016-06-28",3.22,3.78,3.16,3.65,304900.0],["2016-06-29",3.62,4.36,3.61,4.2,755300.0],["2016-06-30",4.24,4.37,3.6,3.67,318700.0],["2016-07-01",3.64,4.37,3.64,4.14,224400.0],["2016-07-05",4.26,4.27,3.9,4.1,235500.0],["2016-07-06",4.11,4.75,3.97,4.73,389900.0],["2016-07-07",4.73,4.81,4.28,4.38,177500.0],["2016-07-08",4.41,4.85,4.41,4.65,306100.0],["2016-07-11",4.77,5.17,4.75,4.84,631900.0],["2016-07-12",4.98,5.04,4.46,4.71,279100.0],["2016-07-13",4.66,4.99,4.63,4.76,108200.0],["2016-07-14",4.8,4.96,4.58,4.8,134700.0],["2016-07-15",4.77,4.859,4.662,4.77,116100.0],["2016-07-18",4.83,5.0,4.68,4.8,131500.0],["2016-07-19",4.81,4.86,4.63,4.64,98100.0],["2016-07-20",4.65,4.65,4.311,4.47,142700.0],["2016-07-21",4.42,4.49,4.13,4.22,135100.0],["2016-07-22",4.25,4.35,4.0,4.3,156000.0],["2016-07-25",4.26,4.34,4.07,4.16,90400.0],["2016-07-26",4.07,4.23,3.94,4.05,149400.0],["2016-07-27",4.06,4.3,3.95,4.25,176200.0],["2016-07-28",4.25,4.48,4.08,4.25,119900.0],["2016-07-29",4.22,4.32,3.99,4.25,52100.0],["2016-08-01",4.12,4.18,3.87,3.87,95900.0],["2016-08-02",3.81,3.81,3.57,3.61,48900.0],["2016-08-03",3.57,3.77,3.457,3.68,153800.0],["2016-08-04",3.7,3.98,3.7,3.89,96000.0],["2016-08-05",4.2,6.3,4.2,6.0,1836900.0],["2016-08-08",5.82,5.88,5.21,5.75,600100.0],["2016-08-09",5.79,6.3,5.75,6.03,512900.0],["2016-08-10",6.1,6.28,5.65,5.8,273700.0],["2016-08-11",5.78,6.11,5.62,5.68,141300.0],["2016-08-12",5.75,6.599,5.68,6.45,308000.0],["2016-08-15",6.79,8.41,6.746,7.58,922500.0],["2016-08-16",7.45,7.52,6.8,7.12,313400.0],["2016-08-17",7.05,7.24,6.77,7.1,243100.0],["2016-08-18",7.02,7.75,7.02,7.5,395400.0],["2016-08-19",7.54,8.1,7.5,7.89,397700.0],["2016-08-22",8.01,8.59,8.0,8.19,650400.0],["2016-08-23",8.2,8.72,6.625,7.38,899500.0],["2016-08-24",7.18,7.61,6.901,7.16,406000.0],["2016-08-25",7.07,7.76,7.02,7.62,320100.0],["2016-08-26",7.51,8.43,7.5,8.25,827400.0],["2016-08-29",8.46,9.81,8.43,9.7,1561300.0],["2016-08-30",9.8,10.1,9.08,9.59,1146300.0],["2016-08-31",9.65,9.75,9.19,9.52,486400.0],["2016-09-01",9.73,9.74,9.36,9.5,484500.0],["2016-09-02",9.63,9.63,9.35,9.4,278600.0],["2016-09-06",9.38,9.4,8.6,9.36,681600.0],["2016-09-07",9.36,9.6,9.12,9.55,655600.0],["2016-09-08",9.53,9.75,9.331,9.46,322400.0],["2016-09-09",7.56,7.95,7.18,7.44,3193700.0],["2016-09-12",7.24,8.01,7.21,7.94,1301700.0],["2016-09-13",7.69,8.11,7.52,7.87,616100.0],["2016-09-14",7.87,8.11,7.74,7.99,545300.0],["2016-09-15",7.91,8.38,7.91,8.29,565700.0],["2016-09-16",8.38,8.38,7.99,8.35,332100.0],["2016-09-19",8.3,8.755,8.3,8.45,619600.0],["2016-09-20",8.5,8.62,8.3,8.5,362800.0],["2016-09-21",8.52,8.66,8.35,8.65,403200.0],["2016-09-22",8.78,9.13,8.66,9.07,524800.0],["2016-09-23",8.92,9.04,8.49,8.49,566900.0],["2016-09-26",8.17,8.39,8.0,8.21,517900.0],["2016-09-27",8.07,8.59,8.05,8.22,216700.0],["2016-09-28",8.16,8.31,8.1,8.27,232900.0],["2016-09-29",8.22,8.3,7.83,7.89,288500.0],["2016-09-30",7.95,8.33,7.87,8.28,346600.0],["2016-10-03",8.19,8.31,7.91,8.23,261600.0],["2016-10-04",8.29,8.58,8.19,8.39,300600.0],["2016-10-05",8.55,8.58,8.19,8.23,278900.0],["2016-10-06",8.23,8.5,8.09,8.2,351400.0],["2016-10-07",8.31,8.38,8.06,8.28,297300.0],["2016-10-10",8.21,8.42,7.95,8.05,269300.0],["2016-10-11",7.9,8.43,7.811,8.02,386900.0],["2016-10-12",8.01,8.03,7.62,7.77,274900.0],["2016-10-13",7.65,8.05,7.61,7.98,261100.0],["2016-10-14",8.01,8.25,7.65,7.7,367400.0],["2016-10-17",7.7,8.45,7.7,8.45,423400.0],["2016-10-18",8.55,8.8,8.5,8.65,396400.0],["2016-10-19",8.85,8.9,8.3,8.5,258400.0],["2016-10-20",8.5,9.35,8.5,9.25,514300.0],["2016-10-21",9.2,9.35,8.9,9.05,402300.0],["2016-10-24",9.4,10.3,9.2,9.7,1360400.0],["2016-10-25",9.85,10.0,9.05,9.15,584100.0],["2016-10-26",9.15,9.35,8.6,8.7,392400.0],["2016-10-27",8.6,8.95,8.35,8.4,329000.0],["2016-10-28",8.35,8.85,8.15,8.15,414100.0],["2016-10-31",8.2,8.75,8.15,8.65,615700.0],["2016-11-01",8.65,9.15,8.5,9.05,505600.0],["2016-11-02",9.55,9.95,9.05,9.5,927000.0],["2016-11-03",9.5,9.65,8.6,8.6,441300.0],["2016-11-04",8.7,9.35,8.6,8.8,452300.0],["2016-11-07",9.1,9.3,9.0,9.2,367600.0],["2016-11-08",9.45,9.55,8.95,9.05,362500.0],["2016-11-09",8.6,9.35,8.25,9.3,586900.0],["2016-11-10",9.45,9.45,8.95,9.45,450500.0],["2016-11-11",9.5,10.2,9.5,9.85,895700.0],["2016-11-14",9.6,10.7,9.45,10.2,698900.0],["2016-11-15",10.4,10.85,10.25,10.25,886200.0],["2016-11-16",9.1,9.35,8.85,9.05,2018100.0],["2016-11-17",9.05,9.325,8.85,9.25,743200.0],["2016-11-18",9.35,9.35,9.1,9.25,346000.0],["2016-11-21",9.3,9.5,8.975,9.15,684400.0],["2016-11-22",9.25,9.5,9.1,9.35,668300.0],["2016-11-23",9.55,10.0,9.36,9.85,1059100.0],["2016-11-25",9.9,10.05,9.75,9.75,360200.0],["2016-11-28",9.9,10.05,9.4,9.6,538600.0],["2016-11-29",9.6,9.75,9.3,9.5,593700.0],["2016-11-30",9.7,9.75,9.1,9.1,503100.0],["2016-12-01",9.2,9.45,9.0,9.2,502900.0],["2016-12-02",9.2,9.65,9.05,9.15,469500.0],["2016-12-05",9.05,9.4,9.05,9.25,339300.0],["2016-12-06",9.45,9.5,9.2,9.4,243000.0],["2016-12-07",9.45,9.65,9.2,9.55,257000.0],["2016-12-08",9.5,9.55,9.2,9.3,293800.0],["2016-12-09",9.35,9.45,9.05,9.45,421800.0],["2016-12-12",9.4,9.45,9.15,9.35,183400.0],["2016-12-13",9.05,9.35,9.0,9.05,308800.0],["2016-12-14",9.05,9.2,8.9,9.05,402000.0],["2016-12-15",9.1,9.15,8.9,9.0,284800.0],["2016-12-16",9.05,9.05,8.1,8.775,950000.0],["2016-12-19",8.75,9.175,8.65,9.0,250200.0],["2016-12-20",8.7,9.2,8.7,8.75,137000.0],["2016-12-21",8.8,9.15,8.7,8.95,152600.0],["2016-12-22",8.85,9.1,8.6,8.6,123300.0],["2016-12-23",8.65,8.8,8.5,8.55,139000.0],["2016-12-27",8.55,8.75,8.4,8.45,135300.0],["2016-12-28",8.5,8.6,8.05,8.3,214000.0],["2016-12-29",8.25,8.45,8.25,8.4,171400.0],["2016-12-30",8.4,8.65,8.35,8.6,154200.0],["2017-01-03",8.65,8.925,8.5,8.85,348700.0],["2017-01-04",8.95,8.964,8.5,8.6,352300.0],["2017-01-05",8.65,8.85,8.125,8.3,378100.0],["2017-01-06",8.3,8.505,8.05,8.25,324700.0],["2017-01-09",8.25,8.8,8.25,8.5,280800.0],["2017-01-10",8.45,8.85,8.45,8.75,247900.0],["2017-01-11",8.75,9.1,8.65,9.05,348800.0],["2017-01-12",9.0,9.05,8.65,8.85,225900.0],["2017-01-13",8.85,9.1,8.85,9.0,124500.0],["2017-01-17",9.05,9.2,9.005,9.15,289900.0],["2017-01-18",9.15,9.45,9.05,9.25,246800.0],["2017-01-19",9.25,9.3,9.0,9.05,128000.0],["2017-01-20",9.05,9.3,9.0,9.15,129200.0],["2017-01-23",9.0,9.05,8.55,8.55,188000.0],["2017-01-24",8.55,8.775,7.95,8.65,427100.0],["2017-01-25",8.65,9.1,8.6,8.8,462800.0],["2017-01-26",8.85,8.9,8.65,8.7,206600.0],["2017-01-27",8.85,8.9,8.65,8.85,130900.0],["2017-01-30",8.8,8.925,8.55,8.8,183900.0],["2017-01-31",8.8,8.8,8.35,8.5,214000.0],["2017-02-01",8.55,8.65,8.45,8.55,132200.0],["2017-02-02",8.65,8.65,8.15,8.3,243000.0],["2017-02-03",8.35,8.95,8.25,8.9,218700.0],["2017-02-06",8.85,9.05,8.5,9.0,227600.0],["2017-02-07",9.0,9.15,8.85,9.05,228600.0],["2017-02-08",9.05,9.413,8.9,9.3,228600.0],["2017-02-09",9.35,9.625,9.1,9.35,166800.0],["2017-02-10",9.4,9.5,9.25,9.35,160600.0],["2017-02-13",9.35,9.45,9.1,9.3,156000.0],["2017-02-14",9.25,9.45,9.1,9.2,200900.0],["2017-02-15",9.15,9.35,9.1,9.25,167100.0],["2017-02-16",9.2,9.35,9.05,9.05,157600.0],["2017-02-17",9.05,9.5,9.0,9.45,229700.0],["2017-02-21",9.55,9.6,9.25,9.35,289300.0],["2017-02-22",10.0,12.5,10.0,12.15,1794400.0],["2017-02-23",12.25,12.45,11.9,12.05,563700.0],["2017-02-24",12.0,13.427,12.0,12.65,542000.0],["2017-02-27",12.9,13.304,12.25,12.6,446500.0],["2017-02-28",12.45,13.1,12.45,12.8,407500.0],["2017-03-01",13.05,13.425,13.0,13.4,431300.0],["2017-03-02",13.5,14.2,13.2,13.9,700000.0],["2017-03-03",14.0,14.1,13.2,13.4,347400.0],["2017-03-06",13.25,13.7,13.2,13.35,218700.0],["2017-03-07",13.25,13.65,12.8,13.1,176800.0],["2017-03-08",13.1,13.45,12.85,13.05,232100.0],["2017-03-09",13.1,13.375,12.85,12.9,243200.0],["2017-03-10",13.0,13.35,12.9,13.25,255100.0],["2017-03-13",13.35,14.25,13.35,14.05,399300.0],["2017-03-14",12.35,12.65,12.0,12.325,1857100.0],["2017-03-15",12.4,12.85,12.3,12.3,610800.0],["2017-03-16",12.35,12.7,12.25,12.4,375000.0],["2017-03-17",12.3,12.55,12.1,12.45,353900.0],["2017-03-20",12.55,12.55,12.05,12.3,331100.0],["2017-03-21",12.25,12.45,11.75,11.8,323400.0],["2017-03-22",11.7,12.15,11.05,11.8,463800.0],["2017-03-23",11.85,12.15,11.5,11.9,421100.0],["2017-03-24",11.85,12.2,11.7,11.9,238200.0],["2017-03-27",11.75,12.35,11.5,12.15,672800.0],["2017-03-28",12.0,12.25,11.9,12.15,529700.0],["2017-03-29",12.15,12.4,12.1,12.2,179500.0],["2017-03-30",12.15,12.5,12.05,12.4,232500.0],["2017-03-31",12.45,12.75,12.3,12.5,463600.0],["2017-04-03",12.45,12.45,11.55,12.35,507300.0],["2017-04-04",12.25,12.4,11.9,12.3,286700.0],["2017-04-05",12.3,12.4,12.1,12.25,242700.0],["2017-04-06",12.25,12.7,12.1,12.65,265500.0],["2017-04-07",12.6,12.65,12.05,12.25,146000.0],["2017-04-10",12.25,12.3,11.6,11.75,396600.0],["2017-04-11",11.45,11.95,11.45,11.6,436600.0],["2017-04-12",11.55,11.75,11.2,11.25,325400.0],["2017-04-13",11.2,11.25,10.65,10.85,701000.0],["2017-04-17",10.85,11.7,10.8,11.3,344900.0],["2017-04-18",11.4,11.65,11.3,11.5,237200.0],["2017-04-19",11.55,12.05,11.525,11.85,269000.0],["2017-04-20",11.85,12.1,11.775,12.0,189600.0],["2017-04-21",11.95,12.15,11.55,11.6,176300.0],["2017-04-24",11.75,11.9,11.65,11.8,164300.0],["2017-04-25",11.8,12.0,11.6,11.8,155200.0],["2017-04-26",11.85,12.1,11.65,12.05,183200.0],["2017-04-27",12.05,12.9,12.05,12.85,435200.0],["2017-04-28",12.9,13.2,12.7,13.0,503700.0],["2017-05-01",13.05,13.5,12.75,13.4,466500.0],["2017-05-02",13.5,13.55,12.75,12.9,396000.0],["2017-05-03",13.45,15.95,13.4,15.15,1029100.0],["2017-05-04",14.25,14.4,13.5,13.75,1934900.0],["2017-05-05",13.75,13.85,13.4,13.6,548600.0],["2017-05-08",13.75,14.91,13.75,14.0,789300.0],["2017-05-09",14.75,15.45,14.55,15.4,1804100.0],["2017-05-10",15.4,16.55,15.305,16.2,1111400.0],["2017-05-11",16.25,16.85,15.8,15.85,891500.0],["2017-05-12",15.85,16.85,15.8,16.5,885500.0],["2017-05-15",16.8,17.15,15.95,16.45,4554300.0],["2017-05-16",16.45,16.7,16.0,16.4,670100.0],["2017-05-17",16.2,16.35,15.8,15.8,675900.0],["2017-05-18",15.75,16.0,15.3,15.8,681000.0],["2017-05-19",15.85,16.475,15.8,16.3,1101000.0],["2017-05-22",16.35,17.45,16.0,17.2,988200.0],["2017-05-23",17.1,17.35,16.55,16.75,501300.0],["2017-05-24",16.85,17.1,16.5,16.8,401700.0],["2017-05-25",16.9,17.25,16.65,17.0,626500.0],["2017-05-26",17.0,17.25,16.7,17.05,321000.0],["2017-05-30",17.0,17.05,16.45,16.5,583500.0],["2017-05-31",16.6,16.725,16.25,16.6,658400.0],["2017-06-01",16.65,16.85,16.2,16.75,483600.0],["2017-06-02",16.75,16.906,16.4,16.75,503500.0],["2017-06-05",16.4,16.65,15.4,16.25,690800.0],["2017-06-06",16.1,16.2,15.6,16.05,442400.0],["2017-06-07",16.05,16.825,15.9,16.7,447200.0],["2017-06-08",16.5,16.85,16.15,16.8,314800.0],["2017-06-09",16.65,16.8,15.755,16.05,366200.0],["2017-06-12",15.35,15.95,15.1,15.7,608700.0],["2017-06-13",15.8,16.1,15.35,15.95,420400.0],["2017-06-14",16.1,16.6,15.75,16.25,428500.0],["2017-06-15",15.0,15.2,14.6,14.8,2270800.0],["2017-06-16",14.85,15.1,14.75,15.1,1004100.0],["2017-06-19",15.1,15.7,14.95,15.45,703800.0],["2017-06-20",15.4,15.65,15.05,15.1,405100.0],["2017-06-21",15.1,15.65,15.1,15.3,604700.0],["2017-06-22",15.3,15.55,15.0,15.1,649700.0],["2017-06-23",15.15,15.65,14.75,15.6,4761300.0],["2017-06-26",15.85,16.85,15.8,16.25,1061100.0],["2017-06-27",16.25,16.9,15.8,16.15,1140400.0],["2017-06-28",16.3,17.425,16.15,17.4,1053900.0],["2017-06-29",17.45,17.75,16.95,17.4,945100.0],["2017-06-30",17.55,17.85,17.1,17.65,644500.0],["2017-07-03",18.1,18.45,17.4,17.55,590700.0],["2017-07-05",17.55,18.5,17.453,18.45,703100.0],["2017-07-06",18.25,18.8,17.95,18.45,1011500.0],["2017-07-07",18.5,18.5,17.55,18.0,611400.0],["2017-07-10",17.8,18.15,17.125,18.1,757300.0],["2017-07-11",18.1,18.2,17.55,18.0,523400.0],["2017-07-12",18.25,18.45,17.95,18.325,571000.0],["2017-07-13",18.4,18.5,17.8,18.25,474400.0],["2017-07-14",18.0,18.3,17.45,17.55,433700.0],["2017-07-17",17.55,18.9,17.5,18.45,885500.0],["2017-07-18",18.45,18.625,18.15,18.45,403700.0],["2017-07-19",18.6,18.625,18.15,18.45,344000.0],["2017-07-20",18.6,18.7,18.2,18.55,520200.0],["2017-07-21",18.75,18.9,18.3,18.55,368100.0],["2017-07-24",18.6,19.15,18.15,19.15,496000.0],["2017-07-25",19.15,19.4,18.85,19.35,472300.0],["2017-07-26",19.45,19.5,18.85,19.2,384000.0],["2017-07-27",19.25,19.5,18.7,18.9,420100.0],["2017-07-28",18.8,20.4,18.55,19.55,697700.0],["2017-07-31",19.8,19.8,18.3,18.45,716000.0],["2017-08-01",18.7,19.25,18.35,18.65,685300.0],["2017-08-02",20.2,20.45,15.4,15.5,2035900.0],["2017-08-03",15.65,16.85,15.65,16.25,900500.0],["2017-08-04",16.3,17.6,15.9,17.2,837000.0],["2017-08-07",17.45,19.1,17.45,18.85,760000.0],["2017-08-08",18.85,19.95,18.6,18.9,829600.0],["2017-08-09",18.9,19.0,18.2,18.5,461500.0],["2017-08-10",18.55,18.6,17.95,18.0,345200.0],["2017-08-11",18.1,19.35,18.025,19.15,602200.0],["2017-08-14",18.25,18.3,16.6,17.15,1269500.0],["2017-08-15",17.25,17.45,16.375,16.85,1240300.0],["2017-08-16",16.85,17.2,15.65,15.7,1387500.0],["2017-08-17",15.7,16.3,15.05,16.1,1233200.0],["2017-08-18",15.95,15.975,15.35,15.85,615500.0],["2017-08-21",15.9,15.9,15.25,15.5,612200.0],["2017-08-22",15.55,16.45,15.5,16.25,695800.0],["2017-08-23",16.0,16.75,16.0,16.7,538200.0],["2017-08-24",16.75,17.05,16.6,17.0,491000.0],["2017-08-25",17.0,17.2,16.85,17.1,495400.0],["2017-08-28",17.15,17.15,16.825,17.0,403600.0],["2017-08-29",16.9,17.15,16.8,16.9,456900.0],["2017-08-30",16.95,17.2,16.875,16.95,670400.0],["2017-08-31",17.1,17.55,17.0,17.5,807700.0],["2017-09-01",17.45,17.45,16.7,16.8,503500.0],["2017-09-05",16.6,17.2,16.5,17.05,570600.0],["2017-09-06",17.2,17.3,16.3,16.4,522400.0],["2017-09-07",16.3,16.75,16.2,16.4,766700.0],["2017-09-08",16.45,16.75,16.325,16.5,572900.0],["2017-09-11",16.5,16.85,16.35,16.75,671700.0],["2017-09-12",16.8,17.65,16.8,17.4,522400.0],["2017-09-13",17.35,17.6,17.0,17.15,316400.0],["2017-09-14",17.0,17.525,16.85,17.45,480100.0],["2017-09-15",17.35,17.35,16.867,17.15,1091600.0],["2017-09-18",17.05,17.45,17.05,17.45,293900.0],["2017-09-19",17.4,17.45,17.15,17.25,548200.0],["2017-09-20",17.4,17.5,17.2,17.45,389500.0],["2017-09-21",17.4,17.5,17.2,17.45,267800.0],["2017-09-22",17.4,17.95,17.225,17.35,503600.0],["2017-09-25",17.35,17.65,17.15,17.5,447900.0],["2017-09-26",17.55,17.673,17.25,17.45,483700.0],["2017-09-27",17.6,17.725,17.4,17.55,507000.0],["2017-09-28",17.6,17.85,17.45,17.7,321100.0],["2017-09-29",17.8,17.95,17.55,17.8,288400.0],["2017-10-02",17.8,18.2,17.8,18.0,508400.0],["2017-10-03",17.9,18.1,17.75,18.0,350100.0],["2017-10-04",17.85,18.25,17.8,17.9,481600.0],["2017-10-05",17.95,18.325,17.9,18.0,582700.0],["2017-10-06",18.1,18.225,17.85,18.15,417500.0],["2017-10-09",18.2,18.295,17.8,17.8,244200.0],["2017-10-10",18.0,18.5,17.95,18.4,391200.0],["2017-10-11",18.4,19.0,18.35,18.7,435800.0],["2017-10-12",18.75,18.95,18.5,18.6,342800.0],["2017-10-13",18.65,18.65,17.75,17.85,410800.0],["2017-10-16",17.8,17.9,17.6,17.75,316300.0],["2017-10-17",17.7,17.95,17.4,17.85,293600.0],["2017-10-18",17.9,17.95,17.5,17.55,274900.0],["2017-10-19",17.45,17.65,17.15,17.4,374900.0],["2017-10-20",17.6,18.25,17.5,18.25,271900.0],["2017-10-23",18.25,18.7,18.05,18.25,405500.0],["2017-10-24",18.3,18.45,18.1,18.15,318800.0],["2017-10-25",18.1,18.4,18.0,18.25,317100.0],["2017-10-26",18.3,18.7,18.1,18.45,247900.0],["2017-10-27",18.45,19.35,18.4,19.3,309700.0],["2017-10-30",19.3,19.45,18.85,19.1,417000.0],["2017-10-31",19.05,20.0,19.0,19.9,351300.0],["2017-11-01",20.05,20.15,18.6,18.7,622400.0],["2017-11-02",19.25,22.75,19.25,22.6,1018800.0],["2017-11-03",22.55,23.0,21.375,22.3,863400.0],["2017-11-06",21.75,24.1,21.75,22.95,1229500.0],["2017-11-07",23.1,23.425,21.05,22.05,680500.0],["2017-11-08",21.8,22.5,21.625,22.35,379300.0],["2017-11-09",22.35,24.0,22.15,22.95,659900.0],["2017-11-10",22.95,23.35,22.2,22.25,384900.0],["2017-11-13",22.0,22.4,21.6,22.0,467800.0],["2017-11-14",21.9,22.3,21.545,22.05,417400.0],["2017-11-15",21.7,21.85,21.05,21.55,642000.0],["2017-11-16",21.5,22.2,21.4,21.85,421800.0],["2017-11-17",21.75,22.4,21.25,22.35,372000.0],["2017-11-20",22.1,22.95,21.75,22.85,576100.0],["2017-11-21",22.95,23.5,22.95,23.4,347200.0],["2017-11-22",23.35,23.55,22.5,22.8,268900.0],["2017-11-24",22.9,23.0,22.4,22.7,113100.0],["2017-11-27",22.85,23.05,22.0,22.2,237600.0],["2017-11-28",22.2,23.15,22.2,22.85,255300.0],["2017-11-29",23.0,23.0,22.4,22.55,204200.0],["2017-11-30",22.9,22.9,21.95,22.4,440600.0],["2017-12-01",22.5,22.5,21.35,21.85,395600.0],["2017-12-04",22.15,22.293,20.5,20.75,419200.0],["2017-12-05",20.75,20.95,20.3,20.4,373500.0],["2017-12-06",20.3,20.95,20.1,20.85,274900.0],["2017-12-07",20.85,21.35,20.5,20.65,532300.0],["2017-12-08",20.85,20.95,20.55,20.85,182900.0],["2017-12-11",20.85,20.95,20.35,20.55,222800.0],["2017-12-12",20.65,20.95,20.45,20.5,230800.0],["2017-12-13",20.6,20.8,20.4,20.6,330500.0],["2017-12-14",20.55,20.8,19.75,19.9,391600.0],["2017-12-15",19.95,20.1,19.5,19.7,941400.0],["2017-12-18",19.9,20.65,19.9,20.35,400400.0],["2017-12-19",20.35,20.65,19.95,20.15,223400.0],["2017-12-20",20.4,20.7,20.2,20.6,151300.0],["2017-12-21",20.55,20.9,20.1,20.3,268100.0],["2017-12-22",20.2,20.7,20.15,20.55,153600.0],["2017-12-26",20.6,21.45,20.45,21.2,464700.0],["2017-12-27",21.2,22.55,21.2,22.15,447000.0],["2017-12-28",22.3,22.325,20.95,21.15,248100.0],["2017-12-29",21.15,21.325,20.3,20.45,376500.0],["2018-01-02",20.6,21.3,20.15,21.0,257700.0],["2018-01-03",21.0,21.1,20.5,20.9,240800.0],["2018-01-04",21.0,21.1,20.25,20.575,244300.0],["2018-01-05",20.55,21.75,20.4,21.7,252800.0],["2018-01-08",21.6,21.65,20.7,20.85,257500.0],["2018-01-09",20.95,22.65,20.95,22.5,439700.0],["2018-01-10",22.35,23.75,22.15,23.55,502100.0],["2018-01-11",23.7,24.1,23.05,23.65,396300.0],["2018-01-12",23.7,23.95,23.3,23.475,214200.0],["2018-01-16",23.55,23.9,21.925,22.15,375100.0],["2018-01-17",22.35,22.6,22.0,22.4,184400.0],["2018-01-18",22.35,23.0,22.25,22.6,215000.0],["2018-01-19",22.55,22.85,22.35,22.8,214300.0],["2018-01-22",22.85,23.2,22.4,23.2,250700.0],["2018-01-23",23.2,23.6,22.95,23.5,176100.0],["2018-01-24",23.6,24.4,22.45,22.95,353600.0],["2018-01-25",23.2,24.45,23.0,24.3,481200.0],["2018-01-26",24.35,24.45,23.3,23.6,206300.0],["2018-01-29",23.5,24.35,23.35,24.15,269800.0],["2018-01-30",23.85,24.3,23.35,23.8,260900.0],["2018-01-31",23.9,23.9,22.85,23.0,246100.0],["2018-02-01",22.9,23.35,21.9,23.15,394300.0],["2018-02-02",22.95,22.95,21.75,21.9,392000.0],["2018-02-05",21.55,22.15,20.4,20.5,289700.0],["2018-02-06",20.3,20.95,19.55,20.85,295200.0],["2018-02-07",20.7,20.9,19.9,20.15,308300.0],["2018-02-08",20.25,20.295,19.6,19.7,236600.0],["2018-02-09",19.95,20.15,18.8,19.95,300700.0],["2018-02-12",20.0,20.6,19.35,19.8,220600.0],["2018-02-13",19.65,20.2,19.25,19.9,359500.0],["2018-02-14",19.9,20.6,19.8,20.15,267500.0],["2018-02-15",20.0,20.45,19.65,20.35,269300.0],["2018-02-16",20.25,20.725,20.25,20.55,131200.0],["2018-02-20",20.15,20.775,20.15,20.5,229400.0],["2018-02-21",20.7,21.45,20.65,20.95,156600.0],["2018-02-22",20.95,20.95,19.7,19.8,289100.0],["2018-02-23",20.0,20.1,19.3,19.8,308100.0],["2018-02-26",19.8,20.3,19.35,20.0,346800.0],["2018-02-27",17.05,17.6,15.05,15.35,2355800.0],["2018-02-28",15.25,15.7,15.15,15.3,639700.0],["2018-03-01",15.4,15.85,14.8,14.85,880600.0],["2018-03-02",14.9,16.5,14.45,16.4,914200.0],["2018-03-05",16.15,16.4,15.55,15.8,542100.0],["2018-03-06",15.8,15.9,15.0,15.35,532200.0],["2018-03-07",15.15,15.75,15.15,15.7,480500.0],["2018-03-08",15.65,15.9,15.55,15.7,267400.0],["2018-03-09",15.85,16.55,15.7,16.0,395400.0],["2018-03-12",15.95,17.0,15.95,16.8,348200.0],["2018-03-13",16.95,16.95,16.35,16.45,289000.0],["2018-03-14",16.45,16.85,16.25,16.4,394200.0],["2018-03-15",16.4,16.55,16.15,16.2,310900.0],["2018-03-16",16.2,16.7,16.1,16.2,528100.0],["2018-03-19",16.1,16.15,15.5,15.55,393900.0],["2018-03-20",15.65,16.15,15.65,16.1,246200.0],["2018-03-21",16.05,16.3,15.9,16.15,185500.0],["2018-03-22",15.9,15.9,15.05,15.1,473900.0],["2018-03-23",15.15,15.725,15.15,15.5,403900.0],["2018-03-26",15.9,16.45,15.5,16.45,421900.0],["2018-03-27",16.55,16.55,15.65,15.8,570300.0],["2018-03-28",15.8,16.0,15.5,15.65,634300.0],["2018-03-29",15.8,16.15,15.65,15.9,837400.0],["2018-04-02",15.75,16.5,15.6,15.9,410500.0],["2018-04-03",15.75,15.875,15.05,15.4,438700.0],["2018-04-04",15.25,15.95,15.1,15.9,448600.0],["2018-04-05",16.1,16.25,15.8,16.1,211500.0],["2018-04-06",15.9,16.1,15.1,15.35,198600.0],["2018-04-09",15.5,15.645,14.8,14.85,280500.0],["2018-04-10",15.0,15.5,14.925,15.3,301300.0],["2018-04-11",15.1,15.6,14.107,15.5,299400.0],["2018-04-12",15.55,15.95,15.35,15.75,446800.0],["2018-04-13",15.85,16.35,15.65,15.95,346000.0],["2018-04-16",16.0,16.6,15.35,16.45,271100.0],["2018-04-17",16.5,17.25,16.35,17.2,307700.0],["2018-04-18",17.25,17.4,16.95,17.15,430100.0],["2018-04-19",17.15,17.45,17.0,17.3,149900.0],["2018-04-20",17.15,17.65,17.1,17.55,224300.0],["2018-04-23",17.6,17.7,17.3,17.6,314200.0],["2018-04-24",17.7,17.7,17.3,17.55,405100.0],["2018-04-25",17.55,17.7,17.075,17.35,266500.0],["2018-04-26",17.5,18.075,17.4,17.9,250000.0],["2018-04-27",18.0,18.05,17.65,18.0,274800.0],["2018-04-30",17.85,18.05,17.725,17.8,236800.0],["2018-05-01",17.8,18.45,17.75,18.35,353700.0],["2018-05-02",18.35,19.35,18.025,18.7,436200.0],["2018-05-03",19.35,19.95,17.7,17.9,679400.0],["2018-05-04",17.85,17.85,16.1,16.425,761400.0],["2018-05-07",16.4,16.5,15.55,15.65,587600.0],["2018-05-08",15.55,15.55,14.2,14.35,782000.0],["2018-05-09",14.35,14.6,13.875,14.0,714700.0],["2018-05-10",14.1,14.95,14.0,14.8,547800.0],["2018-05-11",14.9,15.0,14.15,14.9,357200.0],["2018-05-14",14.85,15.095,14.425,14.45,322200.0],["2018-05-15",14.45,14.55,14.2,14.3,209900.0],["2018-05-16",14.4,14.7,14.1,14.5,346900.0],["2018-05-17",14.4,14.65,14.1,14.15,356300.0],["2018-05-18",14.25,14.3,13.95,14.25,304500.0],["2018-05-21",14.35,14.5,13.95,14.15,273100.0],["2018-05-22",14.15,14.2,13.8,13.85,386400.0],["2018-05-23",13.85,13.9,13.6,13.65,367700.0],["2018-05-24",13.6,14.25,13.55,14.1,349100.0],["2018-05-25",14.0,14.6,13.95,14.55,395800.0],["2018-05-29",14.5,14.55,13.85,14.15,492900.0],["2018-05-30",14.15,14.35,14.0,14.2,349800.0],["2018-05-31",14.25,14.85,13.85,14.0,903400.0],["2018-06-01",14.15,14.65,14.0,14.6,512400.0],["2018-06-04",14.65,15.4,14.45,15.2,479100.0],["2018-06-05",15.15,15.25,14.2,14.45,424700.0],["2018-06-06",14.45,14.95,14.15,14.7,310100.0],["2018-06-07",14.5,15.0,13.875,14.45,960300.0],["2018-06-08",14.45,14.55,13.85,14.1,742000.0],["2018-06-11",14.15,14.85,14.126,14.7,370100.0],["2018-06-12",14.75,14.9,14.35,14.45,349300.0],["2018-06-13",14.45,14.85,14.35,14.6,332400.0],["2018-06-14",14.65,14.7,14.15,14.25,389100.0],["2018-06-15",14.15,14.55,13.95,14.5,556300.0],["2018-06-18",14.65,15.4,14.4,15.3,328300.0],["2018-06-19",15.1,15.35,14.6,15.35,427100.0],["2018-06-20",15.3,15.3,14.65,14.65,350400.0],["2018-06-21",14.7,14.75,14.35,14.5,452300.0],["2018-06-22",14.5,15.25,14.35,15.15,1074700.0],["2018-06-25",15.0,15.0,14.3,14.35,264100.0],["2018-06-26",14.4,15.1,14.355,15.0,334500.0],["2018-06-27",14.95,14.95,14.2,14.3,312300.0],["2018-06-28",14.2,15.0,14.2,14.65,471300.0],["2018-06-29",14.75,14.9,14.525,14.55,214300.0],["2018-07-02",14.55,14.9,14.45,14.85,208600.0],["2018-07-03",15.0,15.2,14.8,14.9,119300.0],["2018-07-05",15.0,15.15,14.6,15.05,214900.0],["2018-07-06",15.05,15.3,14.95,14.95,143400.0],["2018-07-09",14.95,15.5,14.95,15.3,214000.0],["2018-07-10",15.3,15.4,15.0,15.2,256500.0],["2018-07-11",15.05,15.55,15.05,15.1,343800.0],["2018-07-12",15.25,15.25,14.85,14.85,184000.0],["2018-07-13",14.8,14.9,14.05,14.05,386400.0],["2018-07-16",14.1,14.195,13.65,14.0,361900.0],["2018-07-17",13.95,14.35,13.8,14.0,331000.0],["2018-07-18",13.95,13.95,13.7,13.8,299600.0],["2018-07-19",13.8,14.0,13.65,13.85,231300.0],["2018-07-20",13.85,13.9,13.65,13.7,187100.0],["2018-07-23",13.6,14.0,13.4,13.9,223100.0],["2018-07-24",13.9,14.4,13.85,13.95,294900.0],["2018-07-25",13.9,14.2,13.25,13.3,399400.0],["2018-07-26",13.4,13.75,13.2,13.65,231000.0],["2018-07-27",13.7,13.7,13.0,13.3,455200.0],["2018-07-30",13.25,13.6,13.0,13.3,331300.0],["2018-07-31",13.45,14.5,13.4,14.45,305000.0],["2018-08-01",14.25,15.0,14.0,15.0,376100.0],["2018-08-02",13.85,14.6,13.0,13.35,489800.0],["2018-08-03",13.25,13.65,13.25,13.6,245800.0],["2018-08-06",13.65,13.75,13.4,13.5,178800.0],["2018-08-07",13.65,13.7,13.2,13.35,239000.0],["2018-08-08",13.4,13.65,13.2,13.55,195300.0],["2018-08-09",13.55,13.65,13.4,13.5,156200.0],["2018-08-10",13.45,13.55,13.05,13.1,227600.0],["2018-08-13",13.0,13.55,12.8,13.35,391600.0],["2018-08-14",13.4,13.6,13.25,13.45,151400.0],["2018-08-15",13.45,13.6,13.1,13.45,211300.0],["2018-08-16",13.5,13.9,13.425,13.75,211000.0],["2018-08-17",13.7,13.8,13.35,13.45,200200.0],["2018-08-20",13.5,14.6,13.3,14.5,460400.0],["2018-08-21",14.5,14.85,14.05,14.45,355700.0],["2018-08-22",14.4,14.6,14.15,14.5,238500.0],["2018-08-23",14.55,14.75,14.35,14.5,118200.0],["2018-08-24",14.5,14.7,14.2,14.55,125000.0],["2018-08-27",14.7,15.15,14.65,14.9,170400.0],["2018-08-28",14.9,14.95,14.3,14.65,245000.0],["2018-08-29",14.55,15.2,14.5,15.1,287600.0],["2018-08-30",15.1,16.0,15.0,15.6,352900.0],["2018-08-31",15.7,16.15,15.45,16.1,270300.0],["2018-09-04",16.05,16.05,15.375,15.55,343800.0],["2018-09-05",15.35,15.5,15.0,15.4,180700.0],["2018-09-06",15.35,15.75,15.15,15.2,195500.0],["2018-09-07",15.25,15.6,15.2,15.4,229000.0],["2018-09-10",15.45,16.15,15.4,15.7,300500.0],["2018-09-11",15.7,15.9,15.25,15.5,315700.0],["2018-09-12",15.55,16.0,15.1,15.9,259400.0],["2018-09-13",15.95,16.3,15.805,16.3,203300.0],["2018-09-14",16.25,16.55,15.8,16.35,340200.0],["2018-09-17",16.4,16.595,15.65,16.15,256200.0],["2018-09-18",16.2,16.6,16.1,16.15,237600.0],["2018-09-19",16.1,16.55,16.05,16.1,239900.0],["2018-09-20",16.15,16.35,15.95,16.2,315600.0],["2018-09-21",16.2,16.35,15.55,15.65,1631000.0],["2018-09-24",15.6,15.6,14.65,15.0,553600.0],["2018-09-25",15.05,15.35,14.9,14.9,225300.0],["2018-09-26",14.9,15.25,14.6,14.75,279100.0],["2018-09-27",14.75,15.1,14.3,14.55,552800.0],["2018-09-28",14.45,15.15,14.45,14.95,350500.0],["2018-10-01",14.88,15.12,14.7,14.91,497900.0],["2018-10-02",14.9,15.03,14.76,14.91,281700.0],["2018-10-03",14.95,15.49,14.82,15.44,308800.0],["2018-10-04",15.39,15.46,14.84,14.86,227000.0],["2018-10-05",14.82,14.91,14.14,14.19,342800.0],["2018-10-08",14.15,14.31,13.94,14.1,275100.0],["2018-10-09",14.05,14.34,13.79,14.18,210200.0],["2018-10-10",14.14,14.46,13.9,13.9,206300.0],["2018-10-11",13.76,14.1,13.55,13.56,370400.0],["2018-10-12",13.78,13.81,13.17,13.27,384700.0],["2018-10-15",13.25,13.65,13.14,13.44,263500.0],["2018-10-16",13.53,13.93,13.29,13.88,276700.0],["2018-10-17",13.84,14.0,13.52,13.75,235400.0],["2018-10-18",13.73,14.23,13.46,13.65,149900.0],["2018-10-19",13.66,13.788,13.45,13.5,143700.0],["2018-10-22",13.46,13.65,13.18,13.31,259500.0],["2018-10-23",13.09,13.346,12.81,13.17,212500.0],["2018-10-24",13.13,13.31,13.05,13.06,212100.0],["2018-10-25",13.16,13.45,13.05,13.26,272200.0],["2018-10-26",13.07,13.14,12.59,12.9,313600.0],["2018-10-29",13.1,13.27,12.6,12.68,320700.0],["2018-10-30",12.7,13.095,12.62,12.69,299000.0],["2018-10-31",14.41,15.33,12.6,13.97,795500.0],["2018-11-01",14.0,15.21,14.0,15.16,597300.0],["2018-11-02",15.16,15.53,14.76,15.07,406300.0],["2018-11-05",15.1,15.211,14.51,14.71,305700.0],["2018-11-06",14.74,15.35,14.64,15.28,411400.0],["2018-11-07",15.35,15.88,14.51,15.77,333200.0],["2018-11-08",15.7,15.98,15.2,15.84,175600.0],["2018-11-09",15.74,15.74,14.95,14.96,180000.0],["2018-11-12",14.96,15.25,14.56,14.86,207900.0],["2018-11-13",14.86,15.54,14.84,15.35,309400.0],["2018-11-14",15.45,15.85,15.21,15.69,304500.0],["2018-11-15",15.53,16.64,15.53,16.49,354200.0],["2018-11-16",16.35,16.5,16.11,16.25,388500.0],["2018-11-19",16.3,16.545,16.17,16.3,210100.0],["2018-11-20",16.19,16.26,15.905,16.01,220100.0],["2018-11-21",16.02,16.09,15.57,16.05,120200.0],["2018-11-23",15.84,16.38,15.84,16.15,54700.0],["2018-11-26",16.4,16.95,15.883,16.92,194800.0],["2018-11-27",16.93,17.03,16.59,16.84,265500.0],["2018-11-28",16.97,17.66,16.735,17.65,198500.0],["2018-11-29",17.51,18.02,17.35,17.85,225900.0],["2018-11-30",17.81,18.96,17.61,18.75,400500.0],["2018-12-03",19.0,19.308,18.455,19.01,394000.0],["2018-12-04",18.81,18.81,17.93,18.21,185900.0],["2018-12-06",17.98,18.09,16.88,17.38,356400.0],["2018-12-07",17.3,17.48,16.78,16.94,131800.0],["2018-12-10",16.87,17.03,16.4,16.82,147600.0],["2018-12-11",17.11,17.17,16.63,16.95,183800.0],["2018-12-12",17.45,17.94,17.35,17.43,192600.0],["2018-12-13",17.43,17.59,16.89,17.27,121500.0],["2018-12-14",17.1,17.43,17.08,17.29,148600.0],["2018-12-17",17.25,17.25,16.25,16.28,348300.0],["2018-12-18",16.4,16.9,16.08,16.42,287100.0],["2018-12-19",16.47,17.13,16.0,16.08,219500.0],["2018-12-20",16.02,16.17,15.06,15.21,246800.0],["2018-12-21",15.23,15.31,14.528,14.55,787000.0],["2018-12-24",14.52,14.52,13.82,13.96,152200.0],["2018-12-26",14.03,14.76,14.02,14.75,196600.0],["2018-12-27",14.46,14.87,14.26,14.86,239900.0],["2018-12-28",14.85,15.25,14.78,15.03,215400.0],["2018-12-31",15.18,15.67,15.13,15.65,201000.0],["2019-01-02",15.4,15.64,15.28,15.47,152600.0],["2019-01-03",15.34,15.41,14.84,14.93,141700.0],["2019-01-04",15.09,15.75,14.57,15.7,205100.0],["2019-01-07",15.64,16.095,15.58,15.81,240000.0],["2019-01-08",16.0,16.14,15.8,15.99,171000.0],["2019-01-09",16.12,16.27,15.975,16.17,103400.0],["2019-01-10",16.12,16.29,15.91,16.22,78500.0],["2019-01-11",16.17,16.485,16.09,16.25,206200.0],["2019-01-14",16.04,16.56,15.98,16.29,243700.0],["2019-01-15",16.27,16.56,16.05,16.47,206400.0],["2019-01-16",16.49,17.015,16.49,16.62,109100.0],["2019-01-17",16.54,16.82,16.35,16.5,294300.0],["2019-01-18",16.55,16.7,16.43,16.57,146600.0],["2019-01-22",16.52,16.79,16.09,16.26,120700.0],["2019-01-23",16.31,16.76,16.31,16.44,156100.0],["2019-01-24",16.45,16.76,16.33,16.67,82900.0],["2019-01-25",16.69,17.18,16.6,16.94,104800.0],["2019-01-28",16.76,16.94,16.37,16.69,199000.0],["2019-01-29",16.68,16.98,16.42,16.47,151300.0],["2019-01-30",16.67,16.67,16.29,16.61,132600.0],["2019-01-31",16.48,17.1,16.325,16.82,126200.0],["2019-02-01",16.82,17.0,16.66,16.85,133600.0],["2019-02-04",16.81,17.375,16.81,17.13,116000.0],["2019-02-05",17.24,17.76,17.18,17.56,175200.0],["2019-02-06",17.58,18.09,17.45,17.99,111400.0],["2019-02-07",17.89,18.02,17.59,17.68,85100.0],["2019-02-08",17.54,17.74,17.27,17.47,106100.0],["2019-02-11",17.51,17.73,17.35,17.67,77000.0],["2019-02-12",17.83,17.98,17.59,17.65,177800.0],["2019-02-13",17.65,18.07,17.51,17.64,209800.0],["2019-02-14",17.6,18.66,17.6,18.48,253900.0],["2019-02-15",18.54,18.8,18.28,18.54,139100.0],["2019-02-19",18.49,19.355,18.29,19.16,326200.0],["2019-02-20",20.92,22.5,20.5,22.03,1222500.0],["2019-02-21",21.98,22.93,21.72,22.92,864500.0],["2019-02-22",22.96,24.4,22.96,23.94,915300.0],["2019-02-25",24.2,25.12,23.55,23.9,1032700.0],["2019-02-26",23.91,24.15,23.315,23.35,494900.0],["2019-02-27",23.17,23.69,22.46,23.08,377300.0],["2019-02-28",22.97,23.01,22.48,22.85,497100.0],["2019-03-01",23.02,23.95,23.02,23.75,393500.0],["2019-03-04",23.81,23.9,23.26,23.56,305900.0],["2019-03-05",23.79,23.79,22.94,23.43,337700.0],["2019-03-06",23.4,23.53,22.55,22.58,287500.0],["2019-03-07",22.54,22.94,22.28,22.72,425200.0],["2019-03-08",22.6,23.98,22.5,23.45,372400.0],["2019-03-11",23.48,23.84,23.3,23.77,540100.0],["2019-03-12",24.01,24.96,23.49,23.91,427800.0],["2019-03-13",24.03,24.39,23.81,23.93,285500.0],["2019-03-14",23.84,24.24,23.41,23.96,236600.0],["2019-03-15",23.97,24.87,23.97,24.1,604400.0],["2019-03-18",24.15,24.83,24.15,24.73,373900.0],["2019-03-19",24.97,25.49,24.39,24.56,339100.0],["2019-03-20",24.49,24.61,24.02,24.12,397600.0],["2019-03-21",24.08,25.2,23.804,25.1,370000.0],["2019-03-22",24.89,25.2,23.59,23.62,212100.0],["2019-03-25",23.35,23.84,21.5,23.71,508600.0],["2019-03-26",23.95,24.15,23.35,23.59,251500.0],["2019-03-27",23.68,24.04,23.23,23.95,198200.0],["2019-03-28",23.97,24.6,23.97,24.49,180700.0],["2019-03-29",24.55,25.42,24.07,24.48,427100.0],["2019-04-01",24.77,25.005,24.09,24.35,434200.0],["2019-04-02",24.37,24.53,24.04,24.48,236100.0],["2019-04-03",24.67,25.06,24.6,25.0,238100.0],["2019-04-04",24.98,25.45,24.6,25.29,204900.0],["2019-04-05",25.41,26.3,25.41,25.66,482500.0],["2019-04-08",25.53,25.53,24.9,25.22,207200.0],["2019-04-09",25.12,25.48,24.76,24.92,343600.0],["2019-04-10",25.05,25.69,25.038,25.48,296800.0],["2019-04-11",25.57,25.77,24.97,25.52,263800.0],["2019-04-12",25.66,25.68,25.07,25.54,223500.0],["2019-04-15",25.53,25.9,25.23,25.25,196400.0],["2019-04-16",25.39,25.47,24.65,24.79,252400.0],["2019-04-17",24.86,24.86,23.32,23.9,297300.0],["2019-04-18",23.84,24.35,23.28,24.15,209900.0],["2019-04-22",23.94,24.28,23.61,24.12,180900.0],["2019-04-23",24.3,24.93,23.82,24.83,288700.0],["2019-04-24",24.77,25.15,24.65,24.96,209400.0],["2019-04-25",24.82,25.03,24.5,24.91,301900.0],["2019-04-26",25.0,25.22,24.5,25.17,545800.0],["2019-04-29",25.24,25.3,24.35,25.12,518100.0],["2019-04-30",25.44,25.52,24.02,24.16,670000.0],["2019-05-01",24.59,24.59,23.58,23.84,494400.0],["2019-05-02",23.61,25.12,23.61,25.1,342300.0],["2019-05-03",25.28,26.1,25.03,26.07,582200.0],["2019-05-06",25.47,25.7,25.07,25.4,300000.0],["2019-05-07",25.38,26.4,24.95,25.3,503200.0],["2019-05-08",25.31,25.455,24.81,24.88,309900.0],["2019-05-09",24.63,24.93,24.19,24.76,499800.0],["2019-05-10",24.62,25.72,24.29,25.5,400600.0],["2019-05-13",24.9,25.15,24.38,24.51,202400.0],["2019-05-14",24.54,25.14,24.31,24.92,378100.0],["2019-05-15",24.72,25.675,24.513,25.53,527700.0],["2019-05-16",25.61,25.87,25.47,25.7,664600.0],["2019-05-17",25.5,25.54,23.98,24.25,602300.0],["2019-05-20",24.05,24.23,23.64,23.94,239700.0],["2019-05-21",24.13,24.74,24.08,24.73,839500.0],["2019-05-22",24.64,25.06,24.64,24.77,627600.0],["2019-05-23",24.46,24.82,24.16,24.32,265900.0],["2019-05-24",24.42,24.79,24.18,24.73,870900.0],["2019-05-28",24.75,25.24,24.57,24.7,219200.0],["2019-05-29",24.48,24.93,24.1,24.9,418900.0],["2019-05-30",25.09,25.41,24.88,24.88,288100.0],["2019-05-31",24.62,24.82,23.87,23.99,284600.0],["2019-06-03",23.86,23.981,23.23,23.33,323900.0],["2019-06-04",23.64,24.65,23.565,24.62,404500.0],["2019-06-05",24.83,25.28,24.36,25.28,616800.0],["2019-06-06",25.1,25.47,24.77,25.04,134400.0],["2019-06-07",25.26,25.71,25.095,25.32,341100.0],["2019-06-10",25.5,26.06,25.36,25.9,313500.0],["2019-06-11",26.14,26.32,24.46,25.24,420900.0],["2019-06-12",25.22,26.36,25.14,26.25,260100.0],["2019-06-13",26.46,27.12,26.04,26.5,531800.0],["2019-06-14",26.49,26.86,26.23,26.45,227200.0],["2019-06-17",26.57,27.052,26.03,26.83,370100.0],["2019-06-18",27.25,27.88,26.86,27.26,414500.0],["2019-06-19",27.32,28.18,27.18,28.14,448300.0],["2019-06-20",28.48,28.48,27.35,28.03,848900.0],["2019-06-21",27.82,28.11,27.115,27.85,697000.0],["2019-06-24",28.02,28.02,27.46,27.61,228800.0],["2019-06-25",27.8,28.06,27.54,27.76,585700.0],["2019-06-26",28.01,28.23,26.37,26.86,500700.0],["2019-06-27",27.08,27.83,26.9,27.63,255500.0],["2019-06-28",27.67,28.37,27.47,28.3,696700.0],["2019-07-01",28.68,29.8,28.23,28.68,619800.0],["2019-07-02",28.75,29.035,28.07,28.45,379200.0],["2019-07-03",28.58,28.85,28.19,28.57,115300.0],["2019-07-05",28.33,28.87,27.98,28.72,287200.0],["2019-07-08",28.45,28.45,27.02,27.54,567600.0],["2019-07-09",27.51,28.09,27.23,27.94,347000.0],["2019-07-10",28.14,28.46,27.7,28.12,269400.0],["2019-07-11",28.34,28.34,27.5,27.66,219000.0],["2019-07-12",27.79,27.89,27.26,27.76,354500.0],["2019-07-15",27.8,28.19,27.6,28.06,219200.0],["2019-07-16",28.09,28.21,27.23,27.84,255500.0],["2019-07-17",27.77,27.78,27.1,27.11,148700.0],["2019-07-18",27.16,28.17,26.88,27.97,213300.0],["2019-07-19",27.94,28.73,27.79,28.26,283700.0],["2019-07-22",28.5,28.62,27.59,27.67,196200.0],["2019-07-23",27.75,28.59,27.27,28.14,369200.0],["2019-07-24",28.14,29.04,27.63,28.94,365900.0],["2019-07-25",24.57,24.64,21.04,23.11,2098100.0],["2019-07-26",23.11,23.255,21.68,22.77,896500.0],["2019-07-29",22.74,23.6,22.74,23.18,721600.0],["2019-07-30",22.86,23.285,22.83,23.17,364900.0],["2019-07-31",23.2,23.26,22.0,22.62,587900.0],["2019-08-01",22.65,23.17,22.35,22.49,477000.0],["2019-08-02",22.44,22.63,22.01,22.49,428300.0],["2019-08-05",21.96,22.5,21.93,22.3,394000.0],["2019-08-06",22.44,23.5,22.28,23.48,536000.0],["2019-08-07",23.19,23.6,22.82,23.37,532700.0],["2019-08-08",23.45,23.84,22.585,23.5,345900.0],["2019-08-09",23.44,23.72,22.38,22.72,380500.0],["2019-08-12",22.53,22.54,21.96,22.25,230600.0],["2019-08-13",22.2,22.9,21.88,22.46,296400.0],["2019-08-14",22.05,22.28,21.2,21.3,219300.0],["2019-08-15",21.36,21.96,20.7,21.89,414200.0],["2019-08-16",22.55,23.32,22.075,23.1,384700.0],["2019-08-19",23.51,23.79,22.98,23.61,452300.0],["2019-08-20",23.57,23.69,23.08,23.17,546800.0],["2019-08-21",23.46,23.495,22.98,23.18,250300.0],["2019-08-22",23.3,23.3,22.79,22.79,201000.0],["2019-08-23",22.79,23.01,21.8,21.93,213000.0],["2019-08-26",22.32,22.8,22.16,22.35,240500.0],["2019-08-27",22.45,22.86,21.87,21.89,289900.0],["2019-08-28",21.85,22.06,21.52,21.84,223100.0],["2019-08-29",22.13,22.31,21.72,21.8,262300.0],["2019-08-30",21.99,21.99,21.46,21.76,184800.0],["2019-09-03",21.41,21.6,20.82,21.01,281600.0],["2019-09-04",21.27,21.41,20.33,21.36,318200.0],["2019-09-05",21.74,22.17,21.48,21.82,316300.0],["2019-09-06",21.87,22.76,21.79,22.51,245800.0],["2019-09-09",22.66,22.66,22.155,22.19,172300.0],["2019-09-10",22.0,22.9,21.49,22.41,288500.0],["2019-09-11",22.46,23.86,22.46,23.74,369600.0],["2019-09-12",23.94,24.11,23.28,24.03,294100.0],["2019-09-13",24.2,24.75,24.11,24.62,277900.0],["2019-09-16",24.39,25.285,24.17,25.18,233900.0],["2019-09-17",25.1,25.62,24.64,25.36,346600.0],["2019-09-18",25.4,25.85,24.94,25.73,339100.0],["2019-09-19",25.75,26.115,25.4,25.84,341000.0],["2019-09-20",25.81,26.55,25.46,26.38,483000.0],["2019-09-23",26.27,26.93,26.19,26.56,222100.0],["2019-09-24",26.66,27.12,26.11,26.31,358100.0],["2019-09-25",26.29,26.77,25.97,26.36,167900.0],["2019-09-26",26.33,26.57,25.72,26.09,237800.0],["2019-09-27",26.2,26.2,24.91,25.32,284700.0],["2019-09-30",25.33,25.49,25.06,25.065,315100.0],["2019-10-01",25.02,25.33,24.02,24.03,262800.0],["2019-10-02",19.75,20.37,18.39,19.04,2830000.0],["2019-10-03",18.69,19.71,17.87,19.43,1295200.0],["2019-10-04",19.66,19.93,19.07,19.74,630600.0],["2019-10-07",19.46,19.69,18.54,18.57,770600.0],["2019-10-08",18.31,18.765,17.85,18.55,773400.0],["2019-10-09",18.79,18.87,18.43,18.47,360800.0],["2019-10-10",18.57,18.72,18.1,18.58,752500.0],["2019-10-11",18.93,19.25,18.55,18.99,504300.0],["2019-10-14",18.88,19.08,18.34,18.83,292400.0],["2019-10-15",18.89,19.39,18.785,19.105,349100.0],["2019-10-16",19.03,19.24,18.85,19.01,244700.0],["2019-10-17",19.08,19.25,18.73,18.9,250100.0],["2019-10-18",18.73,19.065,18.685,18.86,199700.0],["2019-10-21",18.96,19.09,18.54,18.59,252300.0],["2019-10-22",18.59,18.85,18.36,18.47,222900.0],["2019-10-23",18.48,19.005,18.39,18.9,295200.0],["2019-10-24",19.06,19.39,18.88,19.24,396800.0],["2019-10-25",19.24,19.77,19.23,19.46,261600.0],["2019-10-28",19.51,20.0,19.51,19.76,263100.0],["2019-10-29",19.74,20.31,19.66,19.73,444100.0],["2019-10-30",19.68,20.07,19.47,19.93,284900.0],["2019-10-31",20.5,21.3,19.67,20.85,943000.0],["2019-11-01",20.71,21.16,20.16,20.75,935000.0],["2019-11-04",20.93,21.21,20.55,21.0,383700.0],["2019-11-05",21.1,21.25,20.52,21.2,274500.0],["2019-11-06",21.08,21.24,20.35,20.385,369100.0],["2019-11-07",20.68,21.52,20.53,20.88,407400.0],["2019-11-08",20.75,21.64,20.6,21.46,381600.0],["2019-11-11",21.43,21.8,21.3,21.53,258700.0],["2019-11-12",21.56,21.84,20.84,20.99,320600.0],["2019-11-13",20.85,21.44,20.72,21.03,239800.0],["2019-11-14",20.79,21.7,20.465,21.35,309800.0],["2019-11-15",21.51,21.55,21.04,21.54,178000.0],["2019-11-18",21.41,21.5,20.8,21.03,218600.0],["2019-11-19",21.18,21.44,20.885,21.13,526200.0],["2019-11-20",21.1,21.37,20.65,20.77,262100.0],["2019-11-21",20.79,20.8,19.895,20.14,270700.0],["2019-11-22",20.28,20.45,19.77,20.23,200400.0],["2019-11-25",20.32,21.03,20.25,20.7,288100.0],["2019-11-26",20.55,21.06,20.53,20.7,414700.0],["2019-11-27",20.75,21.025,20.58,20.92,163000.0],["2019-11-29",20.83,21.104,20.6,20.9,115100.0],["2019-12-02",20.69,20.96,20.05,20.265,435700.0],["2019-12-03",20.15,20.55,19.875,20.15,416200.0],["2019-12-04",20.31,20.49,20.09,20.2,516600.0],["2019-12-05",20.28,20.75,20.08,20.51,686100.0],["2019-12-06",20.6,20.89,20.38,20.44,382300.0],["2019-12-09",20.4,20.45,19.93,20.235,311300.0],["2019-12-10",20.16,20.43,20.06,20.15,310800.0],["2019-12-11",20.22,20.71,20.06,20.47,338800.0],["2019-12-12",20.41,21.07,20.27,20.63,572000.0],["2019-12-13",20.56,20.7,20.08,20.26,306100.0],["2019-12-16",20.52,21.08,20.4,20.6,487400.0],["2019-12-17",20.78,20.78,20.215,20.76,297600.0],["2019-12-18",20.7,21.42,20.6,21.365,281000.0],["2019-12-19",21.29,21.34,20.81,21.05,277600.0],["2019-12-20",21.1,21.1,20.51,20.71,702600.0],["2019-12-23",20.83,21.0,19.5,20.61,437100.0],["2019-12-24",20.6,20.96,20.37,20.86,98100.0],["2019-12-26",20.72,20.93,20.395,20.56,219900.0],["2019-12-27",20.66,20.68,20.19,20.27,247900.0],["2019-12-30",20.37,20.765,20.195,20.26,349900.0],["2019-12-31",20.18,20.675,20.04,20.51,238600.0],["2020-01-02",20.67,20.67,19.15,19.25,343900.0],["2020-01-03",18.9,19.445,18.695,19.19,380500.0],["2020-01-06",19.11,19.545,18.62,19.46,396000.0],["2020-01-07",19.37,19.695,19.22,19.31,251200.0],["2020-01-08",19.3,20.16,19.3,20.05,515300.0],["2020-01-09",20.22,20.22,18.74,18.78,481700.0],["2020-01-10",18.88,19.21,18.59,19.17,445800.0],["2020-01-13",19.15,19.225,18.0,18.05,374700.0],["2020-01-14",18.08,18.59,17.8,18.52,687300.0],["2020-01-15",18.57,19.18,18.32,18.87,921500.0],["2020-01-16",19.11,19.23,18.585,18.86,800900.0],["2020-01-17",19.1,19.1,18.58,18.915,283300.0],["2020-01-21",18.75,18.96,18.49,18.72,454500.0],["2020-01-22",18.7,18.8,18.44,18.76,296700.0],["2020-01-23",18.64,19.2,18.48,18.82,534400.0],["2020-01-24",18.8,18.8,17.78,18.03,422500.0],["2020-01-27",17.65,18.48,17.54,18.105,409100.0],["2020-01-28",18.11,18.6,17.97,18.17,275200.0],["2020-01-29",18.15,18.51,18.06,18.15,217100.0],["2020-01-30",17.95,18.2,17.735,17.94,197100.0],["2020-01-31",17.8,17.95,17.348,17.51,371400.0],["2020-02-03",17.0,17.31,16.51,17.07,409500.0],["2020-02-04",17.32,17.71,17.2,17.52,229300.0],["2020-02-05",17.69,18.05,17.54,17.83,212400.0],["2020-02-06",17.9,17.92,17.5,17.69,217700.0],["2020-02-07",17.63,17.7,16.82,17.04,301500.0],["2020-02-10",17.07,17.22,16.94,17.15,381400.0],["2020-02-11",17.27,17.47,16.94,16.95,293100.0],["2020-02-12",17.11,17.26,16.85,16.9,241300.0],["2020-02-13",16.76,17.024,16.58,16.83,329300.0],["2020-02-14",16.75,16.99,16.42,16.64,250100.0],["2020-02-18",16.64,16.99,16.4,16.55,304400.0],["2020-02-19",16.63,16.78,16.47,16.53,257800.0],["2020-02-20",16.5,16.66,16.05,16.57,609600.0],["2020-02-21",16.39,16.6,16.215,16.57,486600.0],["2020-02-24",16.01,16.385,15.86,16.11,379300.0],["2020-02-25",15.53,17.57,15.53,16.69,754100.0],["2020-02-26",16.94,17.315,16.19,16.3,702200.0],["2020-02-27",16.0,16.135,15.55,15.64,669300.0],["2020-02-28",15.4,15.84,14.92,15.55,733700.0],["2020-03-02",15.55,15.82,15.0,15.605,537500.0],["2020-03-03",15.52,15.95,15.13,15.44,598900.0],["2020-03-04",15.7,15.92,15.3,15.71,487300.0],["2020-03-05",15.5,15.525,14.7,15.06,575700.0],["2020-03-06",14.69,15.15,14.38,15.07,632800.0],["2020-03-09",14.7,15.2,14.0,14.05,604500.0],["2020-03-10",14.37,14.37,13.44,13.88,656600.0],["2020-03-11",13.56,13.88,13.21,13.62,618100.0],["2020-03-12",12.7,12.79,11.48,12.11,745300.0],["2020-03-13",12.6,12.96,11.95,12.92,663000.0],["2020-03-16",12.0,12.19,10.75,10.78,805500.0],["2020-03-17",10.94,12.07,10.17,11.76,604400.0],["2020-03-18",11.21,11.68,8.67,9.11,708300.0],["2020-03-19",9.11,11.34,9.07,10.4,533600.0],["2020-03-20",10.45,11.55,10.25,10.58,747000.0],["2020-03-23",10.75,11.42,10.1,11.06,367600.0],["2020-03-24",11.55,12.0,11.1,11.73,375600.0],["2020-03-25",11.73,12.1,11.07,11.46,405200.0],["2020-03-26",11.58,12.71,11.46,12.61,401900.0],["2020-03-27",12.06,12.63,12.01,12.12,395800.0],["2020-03-30",12.29,12.62,11.81,12.29,309500.0],["2020-03-31",12.28,13.095,12.24,12.76,349300.0],["2020-04-01",12.3,12.38,11.305,11.6,399800.0],["2020-04-02",11.46,11.77,10.58,11.16,482300.0],["2020-04-03",11.08,11.13,10.213,10.34,285400.0],["2020-04-06",10.78,11.34,10.78,11.09,412900.0],["2020-04-07",11.34,11.91,11.23,11.51,432600.0],["2020-04-08",11.79,13.01,11.67,12.93,281500.0],["2020-04-09",13.26,13.74,12.78,13.21,415000.0],["2020-04-13",13.06,13.43,12.74,13.38,334200.0],["2020-04-14",13.57,14.19,13.44,14.04,547000.0],["2020-04-15",13.62,13.785,12.75,13.04,476500.0],["2020-04-16",13.12,13.48,12.695,13.15,719500.0],["2020-04-17",13.61,13.9,13.26,13.85,447200.0],["2020-04-20",13.59,13.9,13.06,13.28,384100.0],["2020-04-21",12.85,13.52,12.77,13.31,292700.0],["2020-04-22",13.61,13.775,13.24,13.62,161000.0],["2020-04-23",13.69,14.0,13.49,13.69,187800.0],["2020-04-24",13.73,13.92,13.5,13.64,237700.0],["2020-04-27",13.7,13.937,13.31,13.55,389900.0],["2020-04-28",13.55,13.675,12.755,12.96,425800.0],["2020-04-29",13.4,14.28,12.98,14.03,348100.0],["2020-04-30",13.77,14.09,12.91,13.05,464200.0],["2020-05-01",12.81,13.02,11.95,12.07,301400.0],["2020-05-04",11.9,12.65,11.66,12.56,440200.0],["2020-05-05",12.65,13.275,12.62,12.71,294100.0],["2020-05-06",12.8,12.92,12.33,12.55,203200.0],["2020-05-07",12.82,12.94,12.39,12.83,233600.0],["2020-05-08",13.01,13.41,12.66,12.9,270900.0],["2020-05-11",12.66,13.12,12.3,12.79,263000.0],["2020-05-12",12.85,13.1,12.36,12.36,282600.0],["2020-05-13",12.3,12.3,11.415,11.82,330900.0],["2020-05-14",11.57,11.73,10.965,11.55,367200.0],["2020-05-15",11.52,12.02,11.43,11.93,301600.0],["2020-05-18",12.43,12.91,12.36,12.63,394100.0],["2020-05-19",12.5,12.62,11.83,11.85,312200.0],["2020-05-20",11.98,12.33,11.82,12.28,283200.0],["2020-05-21",12.26,12.7,12.05,12.64,221400.0],["2020-05-22",12.69,12.72,12.16,12.7,168000.0],["2020-05-26",13.14,13.14,12.33,12.77,408000.0],["2020-05-27",13.01,13.88,12.48,13.81,727100.0],["2020-05-28",14.01,14.58,13.915,14.3,562400.0],["2020-05-29",14.53,14.53,13.6,13.73,520200.0],["2020-06-01",13.8,14.37,13.52,13.88,435100.0],["2020-06-02",13.89,14.18,13.71,14.08,275600.0],["2020-06-03",14.26,14.655,14.13,14.21,271500.0],["2020-06-04",14.19,14.665,13.91,14.525,341100.0],["2020-06-05",14.98,15.29,14.56,14.61,284700.0],["2020-06-08",14.75,15.64,14.745,15.51,278000.0],["2020-06-09",15.27,15.38,14.73,15.0,258100.0],["2020-06-10",15.01,15.01,13.95,14.12,355200.0],["2020-06-11",13.55,13.64,12.83,12.94,330700.0],["2020-06-12",13.05,13.6,12.53,13.01,331900.0],["2020-06-15",12.56,13.63,12.52,13.59,282100.0],["2020-06-16",14.49,14.69,13.91,14.085,345200.0],["2020-06-17",14.19,14.19,13.53,13.85,501200.0],["2020-06-18",13.71,14.62,13.56,14.28,705100.0],["2020-06-19",14.37,15.22,13.57,14.83,9353100.0],["2020-06-22",14.44,14.5,13.499,13.98,1534400.0],["2020-06-23",14.06,14.13,13.39,13.64,1714600.0],["2020-06-24",13.74,13.805,13.08,13.54,1376200.0],["2020-06-25",13.5,14.05,13.22,14.01,876300.0],["2020-06-26",13.85,14.19,13.3,13.32,1286000.0],["2020-06-29",13.69,14.33,13.35,14.01,831900.0],["2020-06-30",14.0,14.38,13.95,14.3,462300.0],["2020-07-01",14.32,14.65,13.95,14.1,536600.0],["2020-07-02",14.39,14.64,14.16,14.56,547500.0],["2020-07-06",14.77,14.78,14.33,14.68,733200.0],["2020-07-07",14.61,14.61,14.24,14.35,622000.0],["2020-07-08",14.28,14.4,13.82,14.38,815500.0],["2020-07-09",14.34,14.53,13.85,14.36,911400.0],["2020-07-10",14.39,14.46,13.98,14.42,439900.0],["2020-07-13",14.55,14.798,14.4,14.44,486700.0],["2020-07-14",14.48,15.0,14.17,14.99,554900.0],["2020-07-15",15.39,16.03,15.29,15.79,806300.0],["2020-07-16",15.78,15.91,15.4,15.67,433100.0],["2020-07-17",15.63,15.86,15.55,15.75,404200.0],["2020-07-20",15.69,15.75,15.23,15.64,559600.0],["2020-07-21",15.88,15.96,15.43,15.54,918200.0],["2020-07-22",15.52,15.91,15.52,15.79,461300.0],["2020-07-23",15.83,16.5,15.63,16.34,706600.0],["2020-07-24",16.22,16.47,15.56,15.79,453800.0],["2020-07-27",15.81,15.95,15.26,15.59,427800.0],["2020-07-28",15.49,15.59,15.16,15.27,665000.0],["2020-07-29",15.41,15.9,15.09,15.71,501200.0],["2020-07-30",15.7,15.7,14.39,14.65,670200.0],["2020-07-31",14.44,14.46,13.133,13.48,1600300.0],["2020-08-03",13.51,13.66,13.145,13.3,923300.0],["2020-08-04",13.93,13.93,12.615,12.66,994100.0],["2020-08-05",12.87,12.93,12.37,12.6,1372000.0],["2020-08-06",12.54,13.04,12.35,13.03,997000.0],["2020-08-07",12.92,13.33,12.9,13.29,618500.0],["2020-08-10",13.39,13.9,13.31,13.75,537700.0],["2020-08-11",13.81,14.095,13.63,13.68,453200.0],["2020-08-12",13.79,13.864,13.43,13.53,488600.0],["2020-08-13",13.31,13.63,13.18,13.53,388300.0],["2020-08-14",13.49,13.58,13.34,13.54,295000.0],["2020-08-17",13.52,13.6,13.3,13.5,376700.0],["2020-08-18",13.49,13.49,13.16,13.22,373500.0],["2020-08-19",13.25,13.6,13.11,13.46,497800.0],["2020-08-20",13.28,13.5,13.22,13.4,388500.0],["2020-08-21",13.38,13.49,12.85,13.15,490000.0],["2020-08-24",13.19,13.59,13.06,13.41,327900.0],["2020-08-25",13.38,13.42,13.08,13.3,404100.0],["2020-08-26",13.25,13.295,12.635,12.69,449200.0],["2020-08-27",12.84,13.14,12.59,13.01,431800.0],["2020-08-28",13.07,13.52,12.98,13.49,299300.0],["2020-08-31",13.34,13.66,13.21,13.42,493700.0],["2020-09-01",13.32,13.35,12.95,13.13,384700.0],["2020-09-02",13.1,13.5,12.88,13.44,492700.0],["2020-09-03",13.46,13.56,13.03,13.13,390600.0],["2020-09-04",13.13,13.26,12.65,13.02,436900.0],["2020-09-08",12.85,12.99,12.65,12.7,423700.0],["2020-09-09",12.84,13.3,12.755,12.99,390300.0],["2020-09-10",13.12,13.2,12.77,12.84,307700.0],["2020-09-11",12.84,13.04,12.38,12.57,328000.0],["2020-09-14",12.77,13.05,12.41,13.03,233400.0],["2020-09-15",13.11,13.19,12.82,12.85,227300.0],["2020-09-16",12.85,13.38,12.75,13.12,616300.0],["2020-09-17",12.98,13.375,12.8,13.11,342700.0],["2020-09-18",13.25,13.29,12.49,12.92,999900.0],["2020-09-21",12.57,12.79,12.05,12.47,453900.0],["2020-09-22",12.51,12.57,12.2,12.44,322700.0],["2020-09-23",12.42,12.516,11.96,11.98,471500.0],["2020-09-24",11.95,12.15,11.73,12.03,328900.0],["2020-09-25",11.97,12.29,11.78,12.2,272900.0],["2020-09-28",12.36,12.64,12.345,12.43,427300.0],["2020-09-29",12.46,12.52,12.12,12.35,303300.0],["2020-09-30",12.45,12.8,12.43,12.67,417000.0],["2020-10-01",12.67,13.0,12.67,12.9,427600.0],["2020-10-02",12.7,12.96,12.36,12.89,415900.0],["2020-10-05",13.08,13.63,13.08,13.6,461000.0],["2020-10-06",13.37,14.09,13.37,13.68,592300.0],["2020-10-07",13.87,14.2,13.79,13.86,708100.0],["2020-10-08",14.11,14.45,13.81,13.84,460100.0],["2020-10-09",14.23,14.23,13.3,13.42,244000.0],["2020-10-12",13.41,13.41,13.17,13.2,334600.0],["2020-10-13",13.2,13.265,12.78,13.07,406600.0],["2020-10-14",13.09,13.375,12.974,13.12,361500.0],["2020-10-15",12.92,13.49,12.73,13.25,569800.0],["2020-10-16",13.25,13.57,13.04,13.35,392600.0],["2020-10-19",13.44,13.46,13.06,13.18,452400.0],["2020-10-20",13.29,13.305,12.7,12.97,306400.0],["2020-10-21",13.05,13.12,12.5,12.53,402400.0],["2020-10-22",12.61,13.08,12.381,13.01,830500.0],["2020-10-23",13.09,13.19,12.6,12.93,321000.0],["2020-10-26",12.77,12.926,12.325,12.46,333500.0],["2020-10-27",12.39,12.44,11.94,11.97,989000.0],["2020-10-28",11.72,11.9,11.22,11.26,1124200.0],["2020-10-29",11.21,11.37,10.725,11.205,533300.0],["2020-10-30",11.2,11.27,10.74,10.86,501700.0],["2020-11-02",10.95,11.04,10.66,10.88,397200.0],["2020-11-03",11.01,11.2,10.865,11.06,537500.0],["2020-11-04",10.97,11.37,10.97,11.24,510500.0],["2020-11-05",10.97,11.48,10.52,10.75,744500.0],["2020-11-06",10.87,11.49,10.61,11.27,624100.0],["2020-11-09",11.85,12.57,11.68,11.74,562800.0],["2020-11-10",11.88,12.1,11.63,12.09,501500.0],["2020-11-11",12.13,12.355,11.62,11.73,299900.0],["2020-11-12",11.59,11.91,11.35,11.53,650900.0],["2020-11-13",11.9,12.35,11.6,12.16,723000.0],["2020-11-16",12.44,12.53,12.13,12.21,372200.0],["2020-11-17",12.08,12.57,11.62,12.47,639000.0],["2020-11-18",12.46,12.67,12.22,12.35,740300.0],["2020-11-19",13.55,13.71,12.61,12.75,925300.0],["2020-11-20",12.62,12.89,12.28,12.51,416200.0],["2020-11-23",12.62,12.9,12.585,12.88,332700.0],["2020-11-24",12.79,13.35,12.79,13.22,436400.0],["2020-11-25",12.89,13.2,12.89,13.0,571700.0],["2020-11-27",13.07,13.209,12.97,13.17,97900.0],["2020-11-30",13.08,13.23,12.985,13.16,407200.0],["2020-12-01",13.32,13.55,13.21,13.46,543700.0],["2020-12-02",13.49,13.63,13.38,13.49,360600.0],["2020-12-03",13.61,13.63,13.27,13.4,477200.0],["2020-12-04",13.54,13.86,13.38,13.74,498900.0],["2020-12-07",13.7,13.89,13.535,13.78,391600.0],["2020-12-08",13.62,13.99,13.54,13.98,415300.0],["2020-12-09",13.98,14.86,13.95,14.78,749500.0],["2020-12-10",14.6,15.2,14.211,14.79,348100.0],["2020-12-11",14.66,14.83,14.576,14.62,219600.0],["2020-12-14",14.68,14.77,14.135,14.15,326400.0],["2020-12-15",14.2,14.27,14.01,14.26,279300.0],["2020-12-16",14.3,14.66,14.2,14.45,310900.0],["2020-12-17",14.47,14.75,14.29,14.73,312600.0],["2020-12-18",14.8,15.05,14.52,14.85,1602500.0],["2020-12-21",14.51,14.96,14.49,14.91,390900.0],["2020-12-22",15.01,15.06,14.62,14.7,218100.0],["2020-12-23",14.77,14.94,14.616,14.83,1660800.0],["2020-12-24",15.045,15.045,14.7,14.74,1746600.0],["2020-12-28",14.9,14.94,14.5,14.8,363000.0],["2020-12-29",14.72,14.875,13.68,13.86,442900.0],["2020-12-30",13.615,13.83,13.18,13.28,541400.0],["2020-12-31",13.21,13.58,13.01,13.49,404400.0],["2021-01-04",13.51,13.88,13.3,13.77,545700.0],["2021-01-05",13.95,14.25,13.78,13.99,427200.0],["2021-01-06",14.01,14.71,14.01,14.63,770100.0],["2021-01-07",14.76,14.985,14.48,14.76,319500.0],["2021-01-08",14.82,14.86,14.5,14.82,391700.0],["2021-01-11",14.71,14.91,14.55,14.89,649600.0],["2021-01-12",14.99,15.79,14.91,15.77,542600.0],["2021-01-13",15.77,15.86,15.505,15.7,579700.0],["2021-01-14",15.87,16.14,15.8,15.91,723200.0],["2021-01-15",15.8,16.05,15.43,15.43,308000.0],["2021-01-19",15.63,15.7,15.35,15.6,310600.0],["2021-01-20",15.64,15.79,15.2,15.38,345300.0],["2021-01-21",15.57,15.61,15.28,15.4,628900.0],["2021-01-22",15.29,16.0,15.275,15.96,526700.0],["2021-01-25",15.92,16.335,15.77,16.32,937200.0],["2021-01-26",16.45,16.86,16.155,16.68,484000.0],["2021-01-27",16.45,17.12,16.36,16.85,732000.0],["2021-01-28",16.88,16.99,15.535,16.04,625100.0],["2021-01-29",16.13,16.53,15.95,16.27,571800.0],["2021-02-01",16.82,17.68,16.6,16.93,859300.0],["2021-02-02",17.22,17.252,16.9,17.0,551400.0],["2021-02-03",17.11,17.46,17.07,17.28,470000.0],["2021-02-04",17.31,17.92,17.24,17.8,466700.0],["2021-02-05",17.635,18.88,17.635,18.8,909300.0],["2021-02-08",19.37,20.2,19.14,19.6,886100.0],["2021-02-09",19.83,20.0,19.375,19.78,675800.0],["2021-02-10",20.15,20.15,19.4,19.68,689000.0],["2021-02-11",19.65,20.29,19.64,19.99,583200.0],["2021-02-12",20.03,20.25,19.65,20.0,396400.0],["2021-02-16",20.1,20.25,19.37,19.7,468700.0],["2021-02-17",19.5,19.71,19.22,19.39,375300.0],["2021-02-18",19.35,19.5,19.08,19.33,304300.0],["2021-02-19",19.39,19.564,19.085,19.37,285300.0],["2021-02-22",19.19,19.48,19.02,19.3,276500.0],["2021-02-23",19.09,19.33,18.88,19.1,545700.0],["2021-02-24",19.31,19.82,19.18,19.66,412100.0],["2021-02-25",19.62,19.86,18.87,19.15,425200.0],["2021-02-26",18.02,19.15,17.27,18.68,762500.0],["2021-03-01",18.69,19.41,18.69,19.03,485900.0],["2021-03-02",19.01,19.24,18.31,18.31,441600.0],["2021-03-03",18.45,18.72,18.11,18.45,286300.0],["2021-03-04",18.28,18.63,18.08,18.48,761100.0],["2021-03-05",18.6,19.13,17.905,19.06,658300.0],["2021-03-08",19.12,19.59,18.82,19.12,424200.0],["2021-03-09",19.25,19.66,19.14,19.36,392600.0],["2021-03-10",19.55,19.727,19.24,19.39,394200.0],["2021-03-11",19.46,19.79,19.46,19.65,448300.0],["2021-03-12",19.75,19.75,19.29,19.65,595200.0],["2021-03-15",19.57,19.85,19.345,19.5,377400.0],["2021-03-16",19.39,19.59,19.14,19.36,280200.0],["2021-03-17",19.34,19.58,19.17,19.55,346200.0],["2021-03-18",19.54,19.81,19.335,19.51,717800.0],["2021-03-19",19.39,20.1,19.36,20.04,1080500.0],["2021-03-22",20.01,20.5,19.905,20.49,561600.0],["2021-03-23",20.35,20.71,20.21,20.37,1024600.0],["2021-03-24",20.51,20.72,20.01,20.02,862600.0],["2021-03-25",19.92,20.27,19.56,20.11,777600.0],["2021-03-26",20.16,20.27,19.32,19.8,491200.0],["2021-03-29",19.63,19.93,19.52,19.7,408100.0],["2021-03-30",19.81,21.988,19.72,21.66,2192100.0],["2021-03-31",21.69,21.86,21.31,21.37,634900.0],["2021-04-01",21.35,21.51,20.7,21.0,578700.0],["2021-04-05",21.15,21.74,21.115,21.43,340100.0],["2021-04-06",21.38,21.77,21.32,21.45,254600.0],["2021-04-07",21.415,21.58,20.98,21.05,398600.0],["2021-04-08",21.1,21.61,21.03,21.18,354600.0],["2021-04-09",21.22,21.22,20.81,21.04,343200.0],["2021-04-12",20.755,21.155,20.41,21.01,331500.0],["2021-04-13",21.01,21.2,20.774,20.91,516700.0],["2021-04-14",20.9,21.56,20.8,21.35,490900.0],["2021-04-15",21.41,21.88,21.2,21.8,663500.0],["2021-04-16",21.75,21.97,21.52,21.7,393200.0],["2021-04-19",21.73,21.74,21.16,21.21,383100.0],["2021-04-20",21.12,21.31,20.7,21.12,577100.0],["2021-04-21",20.98,21.59,20.69,21.54,377800.0],["2021-04-22",21.62,22.11,21.02,21.85,531400.0],["2021-04-23",21.97,22.54,21.82,22.27,559300.0],["2021-04-26",22.28,22.82,22.265,22.72,543900.0],["2021-04-27",22.87,23.0,22.546,22.68,474300.0],["2021-04-28",23.01,23.7,22.75,23.55,548400.0],["2021-04-29",23.66,23.85,23.27,23.52,415900.0],["2021-04-30",23.27,23.8,23.26,23.7,442300.0],["2021-05-03",23.6,24.205,23.54,23.68,894500.0],["2021-05-04",23.83,24.26,22.75,22.89,936600.0],["2021-05-05",23.08,23.08,22.33,22.34,492200.0],["2021-05-06",22.25,22.29,21.76,22.09,985600.0],["2021-05-07",22.14,22.65,21.9,21.97,3283000.0],["2021-05-10",21.92,22.32,21.22,21.24,1577100.0],["2021-05-11",21.16,21.43,20.66,20.71,822500.0],["2021-05-12",20.48,20.8,19.72,19.81,719900.0],["2021-05-13",19.88,20.96,19.63,20.77,1110400.0],["2021-05-14",20.46,21.28,20.46,21.12,407800.0],["2021-05-17",20.92,21.15,20.43,21.01,339300.0],["2021-05-18",21.09,21.26,20.79,20.8,321300.0],["2021-05-19",20.48,20.85,20.12,20.82,473400.0],["2021-05-20",20.89,21.36,20.81,21.27,582900.0],["2021-05-21",21.47,21.91,21.33,21.53,1179800.0],["2021-05-24",21.71,21.77,21.0,21.25,567000.0],["2021-05-25",21.41,21.52,20.23,20.25,669100.0],["2021-05-26",20.42,20.48,19.301,19.51,1127400.0],["2021-05-27",22.66,24.196,22.0,22.78,5483600.0],["2021-05-28",22.78,24.44,22.75,24.25,1364800.0],["2021-06-01",24.36,24.69,23.73,24.59,928800.0],["2021-06-02",24.57,24.96,24.14,24.47,826900.0],["2021-06-03",24.38,24.62,23.956,24.56,1228900.0],["2021-06-04",24.6,24.73,24.24,24.59,358400.0],["2021-06-07",24.59,25.475,24.38,25.18,660500.0],["2021-06-08",25.24,25.79,25.07,25.4,466600.0],["2021-06-09",25.4,25.57,24.5,24.54,615200.0],["2021-06-10",24.57,24.788,23.76,24.4,540000.0],["2021-06-11",24.31,24.47,23.83,24.3,484900.0],["2021-06-14",24.34,24.93,24.26,24.29,332600.0],["2021-06-15",24.24,24.51,24.16,24.44,329700.0],["2021-06-16",24.38,24.72,24.245,24.66,385100.0],["2021-06-17",24.66,25.005,24.393,24.82,367900.0],["2021-06-18",24.94,24.94,24.54,24.62,643000.0],["2021-06-21",24.83,25.24,24.63,25.16,596700.0],["2021-06-22",25.08,25.57,24.86,25.53,396400.0],["2021-06-23",25.76,26.08,25.48,25.97,495600.0],["2021-06-24",26.22,26.67,26.039,26.54,488600.0],["2021-06-25",26.72,27.35,26.71,27.2,2934000.0],["2021-06-28",27.31,27.33,26.89,27.17,620600.0],["2021-06-29",27.21,27.81,26.52,27.51,726200.0],["2021-06-30",27.54,27.75,27.4,27.64,587800.0],["2021-07-01",27.72,28.67,27.65,28.59,729100.0],["2021-07-02",28.63,28.736,28.18,28.51,718900.0],["2021-07-06",28.41,28.64,27.71,28.17,660200.0],["2021-07-07",28.2,28.46,27.93,28.15,428900.0],["2021-07-08",27.86,28.4,27.86,28.02,513900.0],["2021-07-09",28.14,28.277,27.05,27.11,483500.0],["2021-07-12",27.02,27.58,26.87,27.37,618600.0],["2021-07-13",27.31,27.58,26.58,26.58,402400.0],["2021-07-14",26.64,26.65,25.51,25.62,530600.0],["2021-07-15",25.075,25.83,25.075,25.68,577200.0],["2021-07-16",26.1,26.2,25.45,25.55,343500.0],["2021-07-19",25.08,26.02,25.06,25.49,451700.0],["2021-07-20",25.68,26.48,25.47,26.06,428900.0],["2021-07-21",26.17,26.36,25.97,26.06,443500.0],["2021-07-22",26.07,26.143,25.55,25.62,435400.0],["2021-07-23",25.75,25.864,25.1,25.67,592200.0],["2021-07-26",25.8,25.865,25.32,25.67,340800.0],["2021-07-27",25.66,25.83,25.05,25.17,1251900.0],["2021-07-28",25.845,27.2,24.825,27.01,420500.0],["2021-07-29",27.09,27.42,26.75,27.05,364100.0],["2021-07-30",27.14,27.88,26.06,26.17,729800.0],["2021-08-02",26.39,27.07,26.14,26.8,881000.0],["2021-08-03",26.85,27.04,26.4,26.61,411500.0],["2021-08-04",26.42,26.76,26.07,26.11,179500.0],["2021-08-05",26.18,26.41,25.96,26.38,197700.0],["2021-08-06",26.47,26.83,26.32,26.81,214000.0],["2021-08-09",26.5,26.65,26.23,26.29,185600.0],["2021-08-10",26.23,26.39,25.49,25.68,230000.0],["2021-08-11",25.83,25.92,24.92,25.6,228600.0],["2021-08-12",25.51,26.33,25.42,26.25,414200.0],["2021-08-13",26.19,26.24,25.18,25.52,230800.0],["2021-08-16",25.46,25.68,24.81,24.98,503800.0],["2021-08-17",24.77,24.91,23.22,24.25,954000.0],["2021-08-18",24.31,24.89,24.09,24.46,536700.0],["2021-08-19",24.31,24.65,23.97,24.23,855200.0],["2021-08-20",24.12,25.05,23.91,24.99,363000.0],["2021-08-23",25.25,25.82,25.05,25.78,373900.0],["2021-08-24",25.73,25.85,25.08,25.18,212800.0],["2021-08-25",25.17,25.4,24.9,25.14,206500.0],["2021-08-26",25.23,25.25,24.73,24.77,127500.0],["2021-08-27",24.75,25.81,24.7,25.69,424100.0],["2021-08-30",25.85,26.045,25.41,25.97,208400.0],["2021-08-31",26.04,26.57,26.0,26.37,265100.0],["2021-09-01",26.4,26.84,26.285,26.76,226900.0],["2021-09-02",26.86,27.16,26.6,27.1,360100.0],["2021-09-03",27.12,27.6,27.07,27.15,292000.0],["2021-09-07",27.09,27.32,26.02,26.17,373500.0],["2021-09-08",26.06,26.18,25.67,26.16,192600.0],["2021-09-09",26.07,26.341,25.855,26.13,238300.0],["2021-09-10",27.06,27.06,25.61,25.96,236400.0],["2021-09-13",26.23,26.23,24.69,25.07,397200.0],["2021-09-14",25.24,25.24,24.49,24.58,298300.0],["2021-09-15",25.005,25.505,24.37,25.41,333900.0],["2021-09-16",25.3,25.78,25.15,25.64,424600.0],["2021-09-17",25.75,25.87,25.16,25.6,936600.0],["2021-09-20",25.04,25.9,25.04,25.81,369700.0],["2021-09-21",26.05,26.35,25.76,25.97,277400.0],["2021-09-22",26.12,26.535,25.85,26.28,186300.0],["2021-09-23",26.32,28.2,26.32,27.01,966300.0],["2021-09-24",26.8,27.17,26.13,26.97,261000.0],["2021-09-27",26.94,27.67,26.43,27.44,427200.0],["2021-09-28",27.35,27.35,25.94,26.08,453400.0],["2021-09-29",26.2,26.39,25.6,25.77,277200.0],["2021-09-30",25.89,26.11,25.37,25.68,254900.0],["2021-10-01",25.76,25.99,25.01,25.87,300600.0],["2021-10-04",25.83,25.9,24.42,24.75,344000.0],["2021-10-05",24.82,25.35,24.51,25.26,353700.0],["2021-10-06",25.05,25.38,24.47,24.8,215400.0],["2021-10-07",24.99,25.61,24.87,24.91,406100.0],["2021-10-08",24.89,24.97,23.61,23.73,396000.0],["2021-10-11",23.65,24.18,23.17,23.19,194800.0],["2021-10-12",23.34,23.58,23.12,23.43,224500.0],["2021-10-13",22.94,23.59,22.94,23.35,245200.0],["2021-10-14",23.39,24.06,23.033,23.18,273100.0],["2021-10-15",23.71,23.78,22.2,23.26,1100700.0],["2021-10-18",23.975,23.975,22.7,22.74,313300.0],["2021-10-19",22.95,23.35,22.88,23.15,205000.0],["2021-10-20",23.14,23.559,23.14,23.27,122900.0],["2021-10-21",23.0,23.42,22.61,23.1,182900.0],["2021-10-22",23.08,23.45,22.57,22.72,286800.0],["2021-10-25",22.82,23.34,22.55,23.14,231000.0],["2021-10-26",23.24,23.24,22.68,22.84,225400.0],["2021-10-27",22.98,22.98,22.515,22.54,242600.0],["2021-10-28",22.69,23.1,22.69,22.89,237600.0],["2021-10-29",22.91,23.45,22.8,23.39,282600.0],["2021-11-01",23.37,24.2,23.29,23.97,247400.0],["2021-11-02",24.11,24.29,23.51,24.21,237800.0],["2021-11-03",24.2,25.01,24.17,24.8,443200.0],["2021-11-04",25.99,28.58,25.9,27.55,1273800.0],["2021-11-05",27.98,30.07,27.78,28.92,1099600.0],["2021-11-08",28.89,29.8,28.89,29.44,662900.0],["2021-11-09",29.45,30.36,29.2,30.14,728600.0],["2021-11-10",30.02,31.6,29.825,30.15,809500.0],["2021-11-11",30.13,30.69,29.81,29.96,344300.0],["2021-11-12",30.05,30.81,29.63,30.44,356900.0],["2021-11-15",30.47,30.5,29.45,29.79,335200.0],["2021-11-16",29.53,29.9,29.39,29.51,349300.0],["2021-11-17",29.48,29.95,29.08,29.29,354600.0],["2021-11-18",29.3,29.4,28.58,28.96,397000.0],["2021-11-19",28.95,29.1,28.6,28.69,281900.0],["2021-11-22",28.75,29.4,28.4,29.01,853100.0],["2021-11-23",28.85,29.05,28.3,28.6,381000.0],["2021-11-24",28.35,28.69,27.815,28.38,316100.0],["2021-11-26",27.99,28.19,27.01,27.89,339800.0],["2021-11-29",28.32,28.4,26.75,26.79,389500.0],["2021-11-30",26.73,27.16,25.69,26.78,405800.0],["2021-12-01",27.3,27.89,26.12,26.12,416600.0],["2021-12-02",26.27,26.935,25.79,26.72,465900.0],["2021-12-03",26.76,27.47,26.0,26.5,270700.0],["2021-12-06",26.76,27.27,26.42,26.63,325900.0],["2021-12-07",26.85,28.095,26.685,27.84,408700.0],["2021-12-08",27.88,28.34,27.5,28.26,312800.0],["2021-12-09",27.92,28.14,27.3,27.39,383000.0],["2021-12-10",27.48,27.48,26.83,27.2,387400.0],["2021-12-13",27.0,27.25,26.57,26.84,292100.0],["2021-12-14",26.62,27.035,26.05,26.56,253100.0],["2021-12-15",26.72,27.49,25.97,27.39,448600.0],["2021-12-16",27.53,27.54,25.57,26.01,490700.0],["2021-12-17",26.08,27.74,25.75,27.14,1982800.0],["2021-12-20",26.63,27.67,26.275,27.52,542800.0],["2021-12-21",27.64,29.35,27.64,28.43,772000.0],["2021-12-22",28.38,29.24,28.285,29.15,368100.0],["2021-12-23",29.39,30.08,29.0,29.41,387400.0],["2021-12-27",29.52,30.3,29.295,30.1,413600.0],["2021-12-28",30.11,30.73,29.82,30.02,563900.0],["2021-12-29",29.97,30.19,29.56,29.92,359300.0],["2021-12-30",29.83,30.28,29.39,29.49,301600.0],["2021-12-31",29.53,29.75,28.86,28.89,482100.0],["2022-01-03",28.94,29.35,28.43,29.16,458700.0],["2022-01-04",29.12,29.52,28.565,28.76,267500.0],["2022-01-05",28.66,28.955,27.39,27.44,311600.0],["2022-01-06",27.05,27.78,26.88,27.62,437300.0],["2022-01-07",27.47,27.91,26.8,26.89,471500.0],["2022-01-10",26.61,26.8,26.19,26.39,339900.0],["2022-01-11",26.51,27.12,26.0,27.07,247500.0],["2022-01-12",27.21,27.33,26.78,26.98,224100.0],["2022-01-13",27.11,27.2,26.39,26.5,172900.0],["2022-01-14",26.15,27.32,26.15,27.29,306900.0],["2022-01-18",26.93,27.08,26.16,26.24,296700.0],["2022-01-19",26.25,26.69,25.83,25.9,367100.0],["2022-01-20",26.06,26.94,25.778,25.86,265500.0],["2022-01-21",25.6,26.48,25.2,25.23,326200.0],["2022-01-24",24.99,26.04,24.13,25.98,597800.0],["2022-01-25",25.86,25.86,24.565,25.05,345400.0],["2022-01-26",25.28,25.84,24.38,24.76,413500.0],["2022-01-27",24.98,25.34,24.165,24.28,230500.0],["2022-01-28",24.57,24.81,23.51,24.77,265900.0],["2022-01-31",24.73,25.59,24.72,25.41,294200.0],["2022-02-01",25.51,26.0,25.11,25.91,356100.0],["2022-02-02",26.09,26.28,25.485,26.15,236000.0],["2022-02-03",25.86,26.29,25.79,26.12,245300.0],["2022-02-04",25.9,26.95,25.7,26.56,203800.0],["2022-02-07",26.28,26.97,25.965,26.61,219600.0],["2022-02-08",26.57,27.53,26.35,27.46,155700.0],["2022-02-09",27.71,28.26,27.66,27.99,194500.0],["2022-02-10",27.24,28.4,27.24,27.75,228700.0],["2022-02-11",27.79,28.57,27.79,28.47,333000.0],["2022-02-14",28.63,29.18,27.544,28.44,355700.0],["2022-02-15",28.575,29.48,28.575,29.04,408700.0],["2022-02-16",28.95,30.17,28.95,29.85,788600.0],["2022-02-17",29.38,30.0,29.33,29.88,486500.0],["2022-02-18",29.82,30.13,28.58,28.85,489100.0],["2022-02-22",28.55,29.47,28.47,28.95,394000.0],["2022-02-23",29.29,30.126,28.83,28.86,624500.0],["2022-02-24",38.28,41.51,37.79,40.15,6219100.0],["2022-02-25",40.7,48.0,40.21,46.63,4946200.0],["2022-02-28",45.83,48.09,45.6,47.82,2195400.0],["2022-03-01",47.0,50.0,46.49,49.15,1835500.0],["2022-03-02",48.99,52.68,48.13,52.4,1447600.0],["2022-03-03",52.35,52.84,49.26,49.93,1494600.0],["2022-03-04",49.69,52.7,49.31,52.3,1681600.0],["2022-03-07",52.7,54.1,51.431,51.77,1039900.0],["2022-03-08",51.69,51.72,49.03,50.81,1164000.0],["2022-03-09",52.47,53.365,51.14,52.51,1306400.0],["2022-03-10",51.62,53.2,49.92,51.93,1198100.0],["2022-03-11",52.43,56.19,51.37,51.82,1326800.0],["2022-03-14",51.76,52.23,49.02,49.87,1037400.0],["2022-03-15",50.11,52.8,49.29,52.57,1155300.0],["2022-03-16",52.8,55.48,51.9,54.98,1889200.0],["2022-03-17",54.66,55.639,53.895,54.95,1212900.0],["2022-03-18",55.0,56.76,53.7,54.97,2427200.0],["2022-03-21",54.56,56.69,54.13,55.24,1219900.0],["2022-03-22",55.58,58.28,54.71,55.69,1705800.0],["2022-03-23",55.21,57.14,54.96,55.5,714800.0],["2022-03-24",55.54,55.581,48.2,50.93,3372000.0],["2022-03-25",51.12,52.92,49.39,49.9,1746000.0],["2022-03-28",49.38,52.67,48.885,52.25,986000.0],["2022-03-29",53.62,57.1,53.62,56.64,1732400.0],["2022-03-30",56.22,58.15,55.21,55.9,975500.0],["2022-03-31",55.9,58.168,55.011,55.31,1171600.0],["2022-04-01",55.44,58.78,54.5,58.36,1600400.0],["2022-04-04",57.38,59.13,55.69,56.71,1100500.0],["2022-04-05",56.92,59.1,56.07,57.34,1071900.0],["2022-04-06",56.73,58.755,56.02,58.56,1062400.0],["2022-04-07",58.35,60.38,58.02,59.6,2265200.0],["2022-04-08",59.32,60.71,57.67,60.19,1425000.0],["2022-04-11",60.1,60.5,57.37,58.72,742700.0],["2022-04-12",59.09,60.67,57.57,57.9,726900.0],["2022-04-13",58.46,61.26,58.46,59.48,944100.0],["2022-04-14",59.85,61.118,59.241,60.28,884500.0],["2022-04-18",59.66,61.25,59.101,60.78,623000.0],["2022-04-19",60.83,63.0,60.82,61.43,980200.0],["2022-04-20",61.72,64.14,61.39,63.76,809600.0],["2022-04-21",63.98,64.07,59.17,59.33,1010700.0],["2022-04-22",58.88,60.1,58.0,58.33,730800.0],["2022-04-25",57.31,59.43,56.82,59.09,859400.0],["2022-04-26",59.49,60.18,57.97,57.99,910700.0],["2022-04-27",58.23,58.76,55.92,58.17,1189800.0],["2022-04-28",58.5,59.39,56.26,59.12,963700.0],["2022-04-29",68.65,68.8,63.11,66.41,4386800.0],["2022-05-02",67.15,69.739,64.18,65.96,1943000.0],["2022-05-03",66.18,67.7,63.89,65.65,1553800.0],["2022-05-04",65.97,67.61,63.82,66.65,1689600.0],["2022-05-05",66.56,67.61,63.46,64.15,1090500.0],["2022-05-06",64.2,64.93,62.76,64.2,1324200.0],["2022-05-09",63.9,63.9,54.7,55.54,1332200.0],["2022-05-10",56.11,59.13,56.11,58.19,1052300.0],["2022-05-11",57.84,61.72,57.13,58.67,1016900.0],["2022-05-12",58.03,60.845,58.03,59.6,1120800.0],["2022-05-13",60.95,65.97,60.65,64.0,1661100.0],["2022-05-16",63.27,67.3,63.138,66.89,1253800.0],["2022-05-17",67.78,67.945,64.96,66.2,935000.0],["2022-05-18",65.07,65.07,61.841,62.86,1060500.0],["2022-05-19",62.72,64.85,62.01,63.29,952000.0],["2022-05-20",63.7,64.13,60.451,62.29,906100.0],["2022-05-23",63.23,67.35,62.965,66.43,1290600.0],["2022-05-24",65.47,66.39,62.3,63.76,1085600.0],["2022-05-25",63.56,66.6,63.02,65.18,991300.0],["2022-05-26",67.86,69.42,63.7,66.15,1341600.0],["2022-05-27",66.42,71.24,65.68,70.34,1878400.0],["2022-05-31",69.54,70.97,67.4,68.52,1320400.0],["2022-06-01",69.955,70.539,65.777,68.76,1072900.0],["2022-06-02",68.49,72.9,68.0,70.84,1218500.0],["2022-06-03",70.0,72.17,68.85,71.89,746500.0],["2022-06-06",73.62,73.71,69.21,70.08,1173800.0],["2022-06-07",69.59,72.755,69.36,72.65,1145000.0],["2022-06-08",72.5,73.78,71.253,72.09,688300.0],["2022-06-09",72.0,73.042,66.92,67.13,1233000.0],["2022-06-10",65.02,65.25,61.27,63.85,1981800.0],["2022-06-13",61.71,62.26,59.61,61.88,1395000.0],["2022-06-14",61.88,63.12,60.87,62.58,755300.0],["2022-06-15",62.87,65.92,62.87,64.36,1485600.0],["2022-06-16",62.36,63.605,59.18,59.54,1297400.0],["2022-06-17",59.64,62.08,59.425,60.72,1839000.0],["2022-06-21",62.0,63.61,61.01,61.87,1446100.0],["2022-06-22",60.66,62.09,59.5,60.14,1252900.0],["2022-06-23",60.85,61.65,59.71,61.29,947000.0],["2022-06-24",62.33,64.32,61.01,62.82,2899700.0],["2022-06-27",63.9,66.6,61.689,65.84,1320100.0],["2022-06-28",65.87,67.94,62.37,63.78,1018400.0],["2022-06-29",63.76,64.9,62.09,64.21,673700.0],["2022-06-30",63.47,66.33,62.529,66.03,1306700.0],["2022-07-01",65.79,67.6,60.28,63.5,1378400.0],["2022-07-05",62.45,65.178,61.52,64.73,650100.0],["2022-07-06",64.4,64.83,61.11,61.42,707700.0],["2022-07-07",62.0,65.03,61.5,63.11,644500.0],["2022-07-08",63.67,69.08,63.19,67.79,2090600.0],["2022-07-11",67.08,68.44,64.738,66.24,788800.0],["2022-07-12",66.52,66.786,62.76,66.09,977200.0],["2022-07-13",64.36,68.23,64.1,67.43,993700.0],["2022-07-14",66.0,68.94,64.54,67.91,1122100.0],["2022-07-15",69.12,72.26,67.33,70.65,2056100.0],["2022-07-18",71.5,72.77,65.99,66.88,1497400.0],["2022-07-19",67.44,71.635,66.98,71.48,924300.0],["2022-07-20",71.32,75.085,71.19,74.16,1621800.0],["2022-07-21",74.16,74.34,68.376,71.89,1670700.0],["2022-07-22",72.55,73.2,68.2,68.66,1036100.0],["2022-07-25",69.98,71.195,68.33,70.47,892600.0],["2022-07-26",70.5,72.1,69.72,70.8,717500.0],["2022-07-27",72.73,74.4,70.13,74.14,998900.0],["2022-07-28",74.7,78.17,72.75,75.77,2014300.0],["2022-07-29",74.46,77.16,73.53,76.72,998400.0],["2022-08-01",76.6,77.78,75.06,75.59,1084200.0],["2022-08-02",75.13,77.5,74.51,76.14,854000.0],["2022-08-03",76.19,76.93,73.89,75.89,1546600.0],["2022-08-04",79.26,81.43,66.26,71.24,3265500.0],["2022-08-05",71.49,78.853,71.46,78.57,1703800.0],["2022-08-08",79.01,83.93,78.62,79.19,1377400.0],["2022-08-09",79.36,82.86,78.0,79.76,1169600.0],["2022-08-10",80.91,83.54,80.499,82.84,1018400.0],["2022-08-11",82.88,85.265,82.66,83.34,1037400.0],["2022-08-12",83.14,83.95,81.51,83.15,890500.0],["2022-08-15",82.82,84.87,82.34,83.7,1218700.0],["2022-08-16",83.28,84.365,81.42,83.38,706100.0],["2022-08-17",82.32,84.07,81.81,83.31,833700.0],["2022-08-18",83.39,84.54,81.6,82.54,718300.0],["2022-08-19",81.73,83.62,81.0,82.47,880900.0],["2022-08-22",81.27,82.85,80.1,80.74,802300.0],["2022-08-23",80.74,81.76,79.56,80.9,567100.0],["2022-08-24",81.0,84.36,81.0,82.88,815700.0],["2022-08-25",83.79,86.85,83.5,86.6,1128100.0],["2022-08-26",85.92,86.68,81.04,81.51,1237500.0],["2022-08-29",80.29,81.362,78.0,80.19,968200.0],["2022-08-30",80.19,80.99,76.55,77.37,667800.0],["2022-08-31",77.67,79.4,77.27,78.8,622500.0],["2022-09-01",77.65,78.72,76.18,78.7,707300.0],["2022-09-02",79.73,80.855,77.77,78.48,624300.0],["2022-09-06",78.5,80.78,78.465,79.47,808200.0],["2022-09-07",79.25,83.88,78.25,83.32,1120100.0],["2022-09-08",82.51,85.33,82.26,84.52,1082900.0],["2022-09-09",84.75,85.81,83.85,85.05,628500.0],["2022-09-12",85.78,86.57,83.76,86.24,786100.0],["2022-09-13",84.27,86.65,83.721,84.59,733600.0],["2022-09-14",84.59,87.47,83.35,86.05,882000.0],["2022-09-15",85.83,86.394,82.5,83.06,691500.0],["2022-09-16",81.31,82.06,77.77,79.51,1500000.0],["2022-09-19",78.88,79.0,75.05,77.2,1250400.0],["2022-09-20",76.88,77.624,74.25,76.11,784000.0],["2022-09-21",76.25,76.46,73.2,73.2,788200.0],["2022-09-22",73.06,73.225,69.33,70.82,1405900.0],["2022-09-23",69.23,69.61,66.896,68.36,1055000.0],["2022-09-26",68.01,69.03,66.1,66.6,1201900.0],["2022-09-27",67.82,68.8,66.57,67.39,644600.0],["2022-09-28",67.48,70.41,67.47,69.33,1045300.0],["2022-09-29",68.69,69.12,66.57,69.01,648300.0],["2022-09-30",69.1,72.75,69.045,70.33,1134500.0],["2022-10-03",70.62,75.41,70.62,74.52,677000.0],["2022-10-04",75.99,77.06,75.701,76.77,836700.0],["2022-10-05",76.1,78.27,75.09,77.67,531000.0],["2022-10-06",77.97,79.56,74.6,74.7,605900.0],["2022-10-07",70.39,70.54,63.74,65.44,5058100.0],["2022-10-10",65.63,67.423,64.71,66.23,1923900.0],["2022-10-11",66.54,67.805,63.3,67.04,15528900.0],["2022-10-12",67.6,68.14,65.79,67.72,1006300.0],["2022-10-13",67.57,72.13,66.16,70.94,1446500.0],["2022-10-14",71.51,71.95,67.5,68.84,822600.0],["2022-10-17",70.5,72.21,70.26,71.59,722200.0],["2022-10-18",73.14,74.51,71.74,72.68,736200.0],["2022-10-19",71.81,72.545,70.335,70.55,818400.0],["2022-10-20",70.19,73.51,69.411,71.71,706700.0],["2022-10-21",71.6,72.54,69.13,72.33,648100.0],["2022-10-24",73.17,73.2,69.96,72.47,697600.0],["2022-10-25",73.13,75.59,73.12,74.35,665700.0],["2022-10-26",75.16,77.15,74.64,75.9,663200.0],["2022-10-27",76.85,77.14,73.94,74.01,668300.0],["2022-10-28",73.95,76.11,73.23,75.45,823500.0],["2022-10-31",75.16,75.515,73.21,73.99,718500.0],["2022-11-01",74.46,74.66,72.225,72.72,940100.0],["2022-11-02",72.5,72.5,68.14,68.89,1305000.0],["2022-11-03",64.09,70.108,59.94,60.05,3108900.0],["2022-11-04",61.19,61.67,59.03,60.6,1493100.0],["2022-11-07",60.89,61.285,54.18,56.28,2782500.0],["2022-11-08",56.63,59.005,55.36,57.05,1694600.0],["2022-11-09",56.36,58.56,55.76,55.85,898300.0],["2022-11-10",59.76,60.615,58.31,59.69,965800.0],["2022-11-11",59.73,60.68,55.865,56.47,1336200.0],["2022-11-14",56.24,58.36,55.09,57.25,1554900.0],["2022-11-15",59.0,60.9,58.91,59.05,1080700.0],["2022-11-16",58.5,58.52,55.63,55.82,904600.0],["2022-11-17",54.79,55.88,54.0,55.11,842700.0],["2022-11-18",56.47,58.21,56.225,57.7,950900.0],["2022-11-21",57.26,59.09,56.8,57.38,884600.0],["2022-11-22",57.62,58.26,56.26,57.92,744500.0],["2022-11-23",57.68,59.29,57.01,58.76,694000.0],["2022-11-25",58.67,58.75,57.58,58.45,322400.0],["2022-11-28",58.41,60.92,58.41,60.89,1033700.0],["2022-11-29",60.85,61.95,60.25,60.65,632300.0],["2022-11-30",61.37,62.8,60.51,62.08,774600.0],["2022-12-01",62.61,63.09,60.27,61.25,640300.0],["2022-12-02",60.98,62.16,60.88,61.27,484400.0],["2022-12-05",57.49,57.93,54.56,56.01,4083100.0],["2022-12-06",56.15,57.326,54.845,55.48,5789900.0],["2022-12-07",55.74,56.156,52.91,54.33,2303400.0],["2022-12-08",55.16,55.4,53.34,53.51,1815200.0],["2022-12-09",53.71,54.09,52.582,53.31,1114500.0],["2022-12-12",54.34,55.41,53.75,54.92,967900.0],["2022-12-13",56.71,57.202,53.5,54.54,926600.0],["2022-12-14",54.5,55.31,53.93,54.4,526400.0],["2022-12-15",53.66,53.958,52.36,52.72,664700.0],["2022-12-16",52.01,53.37,51.59,53.0,1581400.0],["2022-12-19",53.0,53.0,51.53,52.39,917700.0],["2022-12-20",52.12,53.23,51.93,52.36,569400.0],["2022-12-21",52.98,52.98,51.72,52.37,662100.0],["2022-12-22",52.22,52.22,50.74,51.39,569800.0],["2022-12-23",51.05,51.198,50.06,50.63,767200.0],["2022-12-27",50.675,51.08,48.92,49.1,988300.0],["2022-12-28",49.1,49.46,47.77,48.76,1272500.0],["2022-12-29",49.26,50.9,48.6,50.62,814500.0],["2022-12-30",50.11,51.02,49.76,50.96,888900.0],["2023-01-03",51.45,52.2,49.95,50.67,849700.0],["2023-01-04",51.36,52.18,50.3,51.02,767800.0],["2023-01-05",50.85,50.97,48.89,48.94,799600.0],["2023-01-06",49.31,49.83,48.16,48.48,816100.0],["2023-01-09",49.12,49.63,47.46,47.76,1103800.0],["2023-01-10",48.18,48.965,47.65,48.27,719000.0],["2023-01-11",48.28,50.07,47.76,50.04,1199800.0],["2023-01-12",50.25,52.16,49.87,51.31,1011300.0],["2023-01-13",51.02,53.23,50.87,53.08,1319700.0],["2023-01-17",52.97,54.575,52.2,54.05,1220000.0],["2023-01-18",54.3,55.4,53.235,55.35,1119900.0],["2023-01-19",55.32,56.03,53.94,54.42,1409800.0],["2023-01-20",54.97,55.56,53.37,53.42,1524200.0],["2023-01-23",53.64,54.84,53.375,54.59,651600.0],["2023-01-24",54.52,55.66,53.72,54.65,525500.0],["2023-01-25",54.33,54.75,53.58,54.65,418900.0],["2023-01-26",55.36,55.94,54.995,55.84,539100.0],["2023-01-27",55.57,56.715,55.05,56.2,596500.0],["2023-01-30",55.81,56.725,55.35,56.27,720500.0],["2023-01-31",56.5,57.58,56.26,57.5,777300.0],["2023-02-01",57.61,59.11,56.86,58.64,1016400.0],["2023-02-02",59.35,60.74,59.27,60.66,1004000.0],["2023-02-03",59.82,60.93,59.755,60.8,829900.0],["2023-02-06",60.8,61.85,59.14,60.02,1099800.0],["2023-02-07",59.73,60.32,58.42,60.02,978700.0],["2023-02-08",59.59,60.62,58.85,58.91,1000300.0],["2023-02-09",59.25,60.241,58.44,58.82,1037500.0],["2023-02-10",58.47,58.74,57.56,58.27,560300.0],["2023-02-13",58.49,58.76,57.51,58.14,753100.0],["2023-02-14",57.86,58.79,57.26,57.82,973400.0],["2023-02-15",57.52,60.49,57.245,60.03,627500.0],["2023-02-16",59.25,60.824,58.69,59.85,765100.0],["2023-02-17",59.9,60.16,58.81,59.72,524500.0],["2023-02-21",59.6,60.2,58.07,58.27,860400.0],["2023-02-22",58.56,59.22,57.85,58.25,896400.0],["2023-02-23",70.0,71.3,67.38,69.99,4187900.0],["2023-02-24",69.71,73.44,69.38,72.41,1737300.0],["2023-02-27",73.02,75.1,72.12,72.64,1297300.0],["2023-02-28",72.67,74.705,72.48,73.96,1181300.0],["2023-03-01",73.96,74.355,72.712,73.08,650400.0],["2023-03-02",72.28,73.725,72.008,73.35,892500.0],["2023-03-03",74.0,74.04,72.14,72.94,996000.0],["2023-03-06",72.49,73.76,71.19,73.0,1073900.0],["2023-03-07",73.25,73.28,71.56,72.37,828000.0],["2023-03-08",74.11,76.94,73.67,75.24,1391400.0],["2023-03-09",75.5,76.56,72.91,73.17,1217100.0],["2023-03-10",72.63,74.06,70.84,71.26,1224400.0],["2023-03-13",69.67,71.85,68.77,70.75,1414100.0],["2023-03-14",72.72,74.092,71.66,73.02,852300.0],["2023-03-15",71.58,73.34,71.39,73.24,813400.0],["2023-03-16",72.74,78.88,72.54,78.83,1409700.0],["2023-03-17",78.86,80.4,77.235,77.84,1647500.0],["2023-03-20",77.84,79.445,76.583,79.18,904200.0],["2023-03-21",79.98,83.82,79.854,82.86,1083300.0],["2023-03-22",82.33,83.545,80.44,80.47,1130200.0],["2023-03-23",81.28,83.25,79.273,79.62,922700.0],["2023-03-24",79.33,81.75,78.545,81.43,849300.0],["2023-03-27",81.13,81.95,79.84,80.47,1452100.0],["2023-03-28",80.91,81.61,79.48,80.15,1172600.0],["2023-03-29",80.58,80.58,78.74,79.32,589100.0],["2023-03-30",80.14,81.655,79.64,80.72,830000.0],["2023-03-31",81.25,82.71,81.25,82.56,1126900.0],["2023-04-03",82.09,82.85,81.02,82.41,723100.0],["2023-04-04",82.8,83.76,82.13,82.67,674900.0],["2023-04-05",82.55,83.59,81.81,83.5,592300.0],["2023-04-06",83.59,83.94,82.272,83.1,430200.0],["2023-04-10",82.39,85.71,82.004,85.53,906900.0],["2023-04-11",86.56,87.0,85.53,86.35,862600.0],["2023-04-12",87.37,87.74,85.44,85.48,735400.0],["2023-04-13",86.06,87.59,85.8,87.28,923700.0],["2023-04-14",87.0,88.89,86.49,88.67,1045900.0],["2023-04-17",88.67,89.67,88.28,89.16,837300.0],["2023-04-18",89.57,90.89,88.57,90.79,1151100.0],["2023-04-19",90.79,91.62,90.255,90.53,775800.0],["2023-04-20",89.27,90.33,89.09,89.61,1264100.0],["2023-04-21",89.63,91.41,89.28,90.63,867600.0],["2023-04-24",90.65,91.43,90.08,91.22,607900.0],["2023-04-25",90.64,90.97,89.29,89.72,788100.0],["2023-04-26",89.17,89.19,83.99,84.89,1672200.0],["2023-04-27",84.89,85.51,83.78,85.19,972600.0],["2023-04-28",84.52,86.84,84.04,85.45,907700.0],["2023-05-01",85.13,85.5,83.164,83.37,917700.0],["2023-05-02",83.3,83.44,81.945,82.7,792000.0],["2023-05-03",82.88,83.725,81.28,82.51,1795300.0],["2023-05-04",86.15,99.323,86.0,94.86,3415200.0],["2023-05-05",96.19,98.149,93.578,94.06,1298900.0],["2023-05-08",93.32,95.831,91.76,94.82,1016700.0],["2023-05-09",95.03,97.99,94.54,97.32,983400.0],["2023-05-10",98.49,99.97,96.65,98.96,620700.0],["2023-05-11",98.82,99.476,98.02,99.38,655100.0],["2023-05-12",99.83,100.851,98.14,99.65,615600.0],["2023-05-15",99.36,99.804,98.42,99.21,851300.0],["2023-05-16",98.57,98.57,96.93,97.43,607700.0],["2023-05-17",97.71,98.475,94.77,97.97,866100.0],["2023-05-18",97.93,98.15,95.58,96.02,669400.0],["2023-05-19",97.07,97.249,95.25,97.24,836900.0],["2023-05-22",97.67,99.26,97.495,98.32,986100.0],["2023-05-23",98.19,100.48,95.761,96.25,716500.0],["2023-05-24",95.7,96.9,95.08,96.29,423000.0],["2023-05-25",96.89,98.65,94.969,97.85,993200.0],["2023-05-26",98.12,99.01,88.51,91.05,2556700.0],["2023-05-30",91.05,91.99,87.02,87.12,1301100.0],["2023-05-31",87.08,88.11,84.88,86.59,1327500.0],["2023-06-01",87.27,89.71,86.29,89.08,795800.0],["2023-06-02",89.44,90.24,87.61,88.67,797000.0],["2023-06-05",88.09,89.65,86.82,87.6,1394000.0],["2023-06-06",87.45,90.27,87.45,89.68,832200.0],["2023-06-07",90.23,90.97,83.6,86.81,1309400.0],["2023-06-08",86.5,89.32,86.5,88.78,703100.0],["2023-06-09",88.8,89.176,85.57,85.97,1187800.0],["2023-06-12",85.76,86.975,82.275,83.98,1542800.0],["2023-06-13",84.22,86.17,84.12,85.94,1034400.0],["2023-06-14",86.31,86.5,84.31,86.2,1695200.0],["2023-06-15",86.36,90.34,85.44,89.81,1083300.0],["2023-06-16",91.3,91.37,87.74,88.27,1343500.0],["2023-06-20",87.66,94.47,87.66,92.87,1338000.0],["2023-06-21",92.87,93.53,91.56,92.2,901000.0],["2023-06-22",91.92,92.33,90.76,91.78,628300.0],["2023-06-23",90.94,94.01,89.674,92.52,1264800.0],["2023-06-26",92.16,92.872,86.34,86.48,1409200.0],["2023-06-27",87.4,87.97,84.02,84.44,1341900.0],["2023-06-28",84.7,85.44,83.81,84.54,780400.0],["2023-06-29",84.42,85.27,82.81,82.95,932900.0],["2023-06-30",84.03,84.735,82.53,83.92,1212400.0],["2023-07-03",83.76,84.86,82.22,83.77,408400.0],["2023-07-05",83.77,83.77,81.505,82.45,618700.0],["2023-07-06",81.77,81.77,80.33,81.41,696400.0],["2023-07-07",81.67,82.73,81.423,82.4,716600.0],["2023-07-10",82.36,85.08,82.25,84.86,747900.0],["2023-07-11",84.92,85.3,83.38,83.41,595800.0],["2023-07-12",84.67,85.3,83.51,83.9,550000.0],["2023-07-13",83.91,85.05,83.5,84.42,552300.0],["2023-07-14",84.49,86.99,84.24,86.09,889500.0],["2023-07-17",85.75,87.75,85.54,87.4,926500.0],["2023-07-18",87.4,90.77,86.93,90.755,1188100.0],["2023-07-19",91.21,91.81,86.66,89.21,1470000.0],["2023-07-20",89.48,89.48,84.44,84.93,906500.0],["2023-07-21",84.98,88.0,84.54,87.54,739400.0],["2023-07-24",87.28,87.28,83.26,84.43,832100.0],["2023-07-25",83.8,85.51,83.4,84.0,626300.0],["2023-07-26",83.65,84.85,83.5,84.07,608600.0],["2023-07-27",85.09,86.125,84.255,85.46,729800.0],["2023-07-28",85.72,88.6,84.79,87.95,1109700.0],["2023-07-31",87.98,88.059,85.53,86.49,844600.0],["2023-08-01",86.1,87.24,83.43,83.6,737200.0],["2023-08-02",82.4,83.6,81.73,81.82,1014900.0],["2023-08-03",74.35,77.45,69.74,73.06,4595800.0],["2023-08-04",73.1,76.44,73.1,75.69,1868700.0],["2023-08-07",75.22,75.265,71.241,72.32,2074800.0],["2023-08-08",72.19,73.18,68.66,70.41,1918600.0],["2023-08-09",70.65,70.865,68.47,68.82,1062700.0],["2023-08-10",68.69,69.82,67.57,68.09,1153400.0],["2023-08-11",67.93,69.19,67.585,69.0,762100.0],["2023-08-14",68.65,69.67,68.08,69.04,970600.0],["2023-08-15",68.52,68.76,67.68,68.45,622900.0],["2023-08-16",67.92,68.15,66.16,66.73,943800.0],["2023-08-17",66.64,66.93,64.59,65.86,1090000.0],["2023-08-18",65.19,67.25,64.88,66.28,982300.0],["2023-08-21",66.1,67.72,66.01,67.32,727600.0],["2023-08-22",67.55,67.83,66.26,67.35,676500.0],["2023-08-23",68.0,68.0,66.18,66.35,880300.0],["2023-08-24",66.3,66.79,65.16,65.25,970600.0],["2023-08-25",65.14,66.44,64.94,66.37,484400.0],["2023-08-28",66.54,67.43,66.26,66.4,662300.0],["2023-08-29",66.25,66.9,64.99,66.7,703100.0],["2023-08-30",66.56,68.68,66.56,67.79,691400.0],["2023-08-31",67.8,68.78,67.23,68.44,793400.0],["2023-09-01",69.09,69.16,67.03,67.3,453500.0],["2023-09-05",66.95,67.15,65.52,66.05,613100.0],["2023-09-06",66.31,67.69,66.03,66.73,564700.0],["2023-09-07",66.31,66.61,63.45,66.16,791300.0],["2023-09-08",66.36,66.75,65.6,66.4,471400.0],["2023-09-11",66.58,67.41,65.23,65.35,641500.0],["2023-09-12",64.73,65.03,62.465,64.1,1047500.0],["2023-09-13",63.35,64.44,62.18,62.4,774400.0],["2023-09-14",62.81,67.16,62.29,66.36,2068900.0],["2023-09-15",66.43,66.79,64.06,64.81,2347500.0],["2023-09-18",64.71,65.08,63.74,64.1,797100.0],["2023-09-19",64.1,64.17,62.79,63.22,1047800.0],["2023-09-20",63.51,63.72,61.67,61.96,1018600.0],["2023-09-21",61.29,61.76,60.01,60.27,946600.0],["2023-09-22",60.41,62.2,59.85,61.82,885700.0],["2023-09-25",61.45,64.75,61.308,64.62,847600.0],["2023-09-26",64.39,67.15,64.01,65.27,1497700.0],["2023-09-27",65.55,66.86,65.37,65.9,876600.0],["2023-09-28",65.5,70.33,65.45,69.53,1368900.0],["2023-09-29",70.31,70.44,68.439,69.48,1263500.0],["2023-10-02",69.07,69.4,66.45,67.65,802700.0],["2023-10-03",73.0,74.86,68.47,74.65,3115600.0],["2023-10-04",75.09,75.69,71.29,72.46,1305800.0],["2023-10-05",72.8,73.3,68.38,68.39,1351200.0],["2023-10-06",67.6,71.94,67.6,70.83,855100.0],["2023-10-09",70.08,70.67,69.09,70.04,906000.0],["2023-10-10",70.28,71.63,69.5,70.5,1264700.0],["2023-10-11",70.06,70.165,66.66,68.03,938100.0],["2023-10-12",68.08,68.08,64.8,65.23,896300.0],["2023-10-13",65.21,67.86,64.905,67.47,887900.0],["2023-10-16",67.77,70.22,66.88,69.54,1185500.0],["2023-10-17",68.99,76.99,68.84,73.29,2332100.0],["2023-10-18",72.24,72.5,70.2,70.48,757400.0],["2023-10-19",70.28,71.18,68.735,69.21,482500.0],["2023-10-20",69.06,70.75,68.81,69.61,624400.0],["2023-10-23",68.94,70.05,66.815,67.78,965900.0],["2023-10-24",67.7,69.34,67.35,68.51,549900.0],["2023-10-25",68.02,68.409,65.71,66.38,788700.0],["2023-10-26",66.61,67.45,65.69,65.7,548900.0],["2023-10-27",66.22,66.905,64.695,66.83,505500.0],["2023-10-30",67.36,68.0,60.26,61.58,1380100.0],["2023-10-31",61.61,64.61,61.485,64.6,930700.0],["2023-11-01",64.44,66.1,63.195,66.09,865800.0],["2023-11-02",70.0,70.0,60.19,62.16,2211600.0],["2023-11-03",63.29,65.54,62.41,64.32,1344400.0],["2023-11-06",64.94,65.2,63.12,64.42,887200.0],["2023-11-07",64.43,65.78,63.62,65.02,716700.0],["2023-11-08",64.85,65.36,63.01,63.41,847700.0],["2023-11-09",63.85,63.9,61.61,62.08,536700.0],["2023-11-10",62.34,63.54,61.95,63.47,541400.0],["2023-11-13",63.57,64.72,62.78,64.58,421300.0],["2023-11-14",65.92,68.69,65.92,68.36,884200.0],["2023-11-15",68.36,71.145,68.33,68.38,859600.0],["2023-11-16",67.96,68.38,66.705,68.15,584700.0],["2023-11-17",68.5,68.97,67.77,68.2,526000.0],["2023-11-20",68.51,70.03,68.05,69.12,528800.0],["2023-11-21",68.78,69.45,68.09,68.12,540100.0],["2023-11-22",68.76,69.684,67.77,68.3,362200.0],["2023-11-24",68.6,69.43,68.35,68.82,161900.0],["2023-11-27",68.05,71.34,68.0,70.99,828700.0],["2023-11-28",71.02,71.75,68.9,68.99,697400.0],["2023-11-29",69.61,70.81,69.06,70.04,584000.0],["2023-11-30",70.84,72.43,69.09,71.62,1100000.0],["2023-12-01",71.4,74.54,71.0,73.79,1164300.0],["2023-12-04",75.12,76.85,73.8,76.34,1556000.0],["2023-12-05",75.87,75.87,72.61,72.67,1432700.0],["2023-12-06",73.37,73.97,71.79,72.46,842600.0],["2023-12-07",72.37,72.85,65.73,68.53,1006100.0],["2023-12-08",68.24,74.38,68.24,73.71,950000.0],["2023-12-11",73.88,74.95,71.84,71.97,927900.0],["2023-12-12",71.94,76.35,71.94,75.51,855700.0],["2023-12-13",75.62,76.56,73.83,76.56,1031300.0],["2023-12-14",78.24,79.2,76.435,77.89,1349700.0],["2023-12-15",78.24,78.71,75.29,76.04,1476900.0],["2023-12-18",60.93,64.0,54.85,55.6,9242300.0],["2023-12-19",56.39,60.1,56.0,59.895,3834500.0],["2023-12-20",59.66,59.66,56.22,58.21,3555000.0],["2023-12-21",58.77,59.55,57.95,59.35,1718500.0],["2023-12-22",59.35,60.061,58.86,59.59,1130000.0],["2023-12-26",59.95,61.6,59.73,61.16,952300.0],["2023-12-27",61.28,62.16,60.6,61.51,1035900.0],["2023-12-28",61.05,62.49,60.88,62.285,736600.0],["2023-12-29",61.97,62.53,61.195,62.0,745700.0],["2024-01-02",61.9,64.44,61.42,63.1,962400.0],["2024-01-03",62.95,63.49,60.96,62.76,935100.0],["2024-01-04",63.12,65.39,62.54,64.33,1242400.0],["2024-01-05",63.85,65.4,63.55,64.49,1009500.0],["2024-01-08",64.54,65.3,64.04,65.3,862500.0],["2024-01-09",65.69,65.71,62.1,63.07,1577600.0],["2024-01-10",63.64,64.185,58.81,59.29,1898100.0],["2024-01-11",59.48,59.5,56.79,56.85,2074200.0],["2024-01-12",57.12,57.86,55.44,56.24,1611500.0],["2024-01-16",56.01,56.72,55.05,55.3,1331500.0],["2024-01-17",54.95,55.5,54.04,55.27,1331900.0],["2024-01-18",55.3,55.685,54.11,55.03,1183400.0],["2024-01-19",54.91,54.91,52.69,53.08,1736800.0],["2024-01-22",53.39,55.195,53.29,54.87,1943900.0],["2024-01-23",53.99,54.898,50.2,52.48,4109500.0],["2024-01-24",53.67,54.98,50.89,51.07,2586900.0],["2024-01-25",51.66,52.79,50.42,52.52,1921900.0],["2024-01-26",52.5,53.8,51.02,52.88,1250400.0],["2024-01-29",52.9,54.304,52.35,53.975,1074300.0],["2024-01-30",53.68,53.8,52.44,53.3,1234800.0],["2024-01-31",53.48,53.9,51.85,51.93,1260400.0],["2024-02-01",52.25,53.96,51.79,53.01,969700.0],["2024-02-02",52.03,54.48,52.03,54.0,886300.0],["2024-02-05",53.63,54.24,52.96,54.06,662900.0],["2024-02-06",54.26,55.385,53.86,54.99,716200.0],["2024-02-07",55.31,55.635,54.56,54.6,661300.0],["2024-02-08",54.38,55.9,53.466,55.56,618100.0],["2024-02-09",56.0,56.359,55.48,56.14,665700.0],["2024-02-12",56.59,56.9,55.41,56.55,794400.0],["2024-02-13",55.31,56.06,54.69,54.89,755700.0],["2024-02-14",55.69,56.61,55.01,56.37,596400.0],["2024-02-15",56.81,58.19,56.51,57.75,798600.0],["2024-02-16",57.18,58.24,56.4,57.46,688700.0],["2024-02-20",57.0,57.84,56.535,56.83,900800.0],["2024-02-21",56.19,57.47,56.06,56.71,1255200.0],["2024-02-22",63.0,65.59,61.701,65.05,2547500.0],["2024-02-23",65.27,66.6,65.0,66.27,1232700.0],["2024-02-26",66.2,69.16,65.81,68.14,1377200.0],["2024-02-27",68.49,69.73,67.8,68.26,1103000.0],["2024-02-28",67.85,67.85,64.93,65.37,963900.0],["2024-02-29",66.31,66.81,64.42,65.38,680900.0],["2024-03-01",65.55,66.42,64.3,64.64,707000.0],["2024-03-04",65.0,66.225,64.09,65.36,904400.0],["2024-03-05",65.23,65.9,63.85,64.44,578400.0],["2024-03-06",64.89,65.24,61.86,61.97,1202200.0],["2024-03-07",61.96,63.11,61.41,62.59,840300.0],["2024-03-08",63.03,65.4,62.43,62.52,1036500.0],["2024-03-11",62.51,63.25,61.25,62.72,816000.0],["2024-03-12",62.75,62.967,60.82,60.88,641600.0],["2024-03-13",60.48,61.28,59.52,59.68,646400.0],["2024-03-14",59.97,60.293,59.11,59.83,709500.0],["2024-03-15",59.78,60.54,57.8,58.17,1485700.0],["2024-03-18",58.63,58.63,56.44,56.52,1117100.0],["2024-03-19",56.75,59.42,56.52,58.44,1319400.0],["2024-03-20",58.02,59.27,57.781,59.18,687600.0],["2024-03-21",59.84,59.96,58.62,58.72,714400.0],["2024-03-22",58.55,60.11,58.09,59.02,840800.0],["2024-03-25",59.08,60.25,58.85,59.03,1011800.0],["2024-03-26",59.43,59.43,57.92,58.75,1158800.0],["2024-03-27",59.41,60.54,59.38,60.46,687900.0],["2024-03-28",60.31,62.47,60.3,62.24,1030700.0],["2024-04-01",61.96,62.24,59.65,60.11,780200.0],["2024-04-02",58.57,59.17,58.16,58.87,795200.0],["2024-04-03",58.69,60.08,58.49,59.19,543000.0],["2024-04-04",60.12,60.57,59.26,59.78,575400.0],["2024-04-05",59.49,60.94,59.12,60.83,493200.0],["2024-04-08",59.8,60.68,59.04,59.74,668900.0],["2024-04-09",59.97,61.07,59.555,60.42,790000.0],["2024-04-10",58.74,60.27,58.46,59.86,469900.0],["2024-04-11",60.09,62.0,60.09,61.5,717700.0],["2024-04-12",60.95,61.36,59.701,60.79,654700.0],["2024-04-15",61.24,61.45,59.72,60.25,670100.0],["2024-04-16",59.94,62.41,59.564,61.73,569800.0],["2024-04-17",61.97,62.92,61.46,61.48,537400.0],["2024-04-18",62.09,65.255,61.63,62.33,1271300.0],["2024-04-19",62.1,64.01,61.47,63.81,798500.0],["2024-04-22",63.89,64.37,63.07,63.07,652000.0],["2024-04-23",63.02,65.54,62.59,64.41,591900.0],["2024-04-24",64.62,65.37,63.61,65.21,585000.0],["2024-04-25",64.75,65.27,63.76,65.2,603000.0],["2024-04-26",65.41,66.26,65.085,65.56,584600.0],["2024-04-29",65.81,68.49,65.76,67.26,1101100.0],["2024-04-30",67.02,67.14,66.095,66.54,1251200.0],["2024-05-01",66.18,69.02,65.891,67.39,1475900.0],["2024-05-02",75.0,79.25,74.825,78.18,3707000.0],["2024-05-03",78.0,79.97,74.95,75.53,1838100.0],["2024-05-06",75.77,78.57,74.65,75.51,1231800.0],["2024-05-07",75.95,77.55,75.235,76.01,1014700.0],["2024-05-08",75.83,76.15,74.28,74.51,1070800.0],["2024-05-09",74.9,76.0,74.34,75.9,526200.0],["2024-05-10",76.29,76.96,75.275,76.02,748300.0],["2024-05-13",76.89,77.91,76.51,77.88,736500.0],["2024-05-14",78.99,79.29,77.98,78.7,964500.0],["2024-05-15",79.1,79.64,77.5,79.6,664300.0],["2024-05-16",79.6,81.25,79.46,81.1,960800.0],["2024-05-17",81.34,82.1,79.59,79.67,951000.0],["2024-05-20",79.96,82.88,79.5,82.87,826400.0],["2024-05-21",82.49,82.92,80.58,80.7,622800.0],["2024-05-22",80.47,82.06,80.0,81.345,420000.0],["2024-05-23",81.35,81.83,78.73,79.0,818600.0],["2024-05-24",79.99,80.72,78.1,78.22,857000.0],["2024-05-28",78.43,80.31,77.1,79.44,710600.0],["2024-05-29",78.64,80.129,78.555,79.77,496900.0],["2024-05-30",79.86,81.13,79.86,80.52,730900.0],["2024-05-31",80.82,82.083,80.69,81.83,824300.0],["2024-06-03",82.42,84.215,81.84,83.05,1010300.0],["2024-06-04",82.83,83.09,81.33,81.52,449900.0],["2024-06-05",81.86,82.66,81.16,82.52,351500.0],["2024-06-06",81.83,82.29,81.28,81.66,382800.0],["2024-06-07",81.745,81.896,78.579,79.9,651100.0],["2024-06-10",79.2,79.774,77.85,79.28,926400.0],["2024-06-11",79.3,81.43,79.27,81.07,700900.0],["2024-06-12",82.7,82.702,80.03,80.45,536700.0],["2024-06-13",79.77,80.8,79.7,80.08,345800.0],["2024-06-14",79.51,79.67,78.22,79.26,610400.0],["2024-06-17",79.01,82.99,78.74,82.63,631400.0],["2024-06-18",82.31,83.0,80.48,81.13,601400.0],["2024-06-20",80.88,84.29,80.53,81.48,735000.0],["2024-06-21",81.54,81.84,78.67,79.1,1694700.0],["2024-06-24",79.1,79.86,77.04,78.95,975300.0],["2024-06-25",78.89,82.49,77.89,81.91,824800.0],["2024-06-26",80.6,81.78,78.46,78.52,875800.0],["2024-06-27",79.7,81.34,78.88,81.31,747800.0],["2024-06-28",81.83,82.584,79.05,80.29,1077400.0],["2024-07-01",80.35,81.6,79.355,80.0,541700.0],["2024-07-02",80.53,80.995,78.43,78.5,488600.0],["2024-07-03",78.3,79.87,78.1,79.56,261700.0],["2024-07-05",79.19,80.265,78.32,78.89,436200.0],["2024-07-08",78.89,79.7,78.62,78.82,547200.0],["2024-07-09",78.85,79.37,76.097,77.7,618000.0],["2024-07-10",95.04,106.99,92.51,106.18,7078700.0],["2024-07-11",108.9,124.9,108.89,123.62,6044800.0],["2024-07-12",123.62,123.716,118.341,123.42,2412600.0],["2024-07-15",123.15,124.91,121.97,123.19,1693300.0],["2024-07-16",125.71,126.89,116.94,118.3,1756700.0],["2024-07-17",119.7,121.705,117.34,121.61,1169000.0],["2024-07-18",122.4,122.83,114.25,115.74,1567500.0],["2024-07-19",117.06,118.71,116.0,116.79,700900.0],["2024-07-22",117.04,117.04,113.66,114.68,985200.0],["2024-07-23",115.17,117.0,113.742,115.52,776400.0],["2024-07-24",115.49,117.726,112.58,113.66,845600.0],["2024-07-25",114.62,116.15,112.66,112.95,985900.0],["2024-07-26",114.33,115.646,112.31,112.71,688800.0],["2024-07-29",114.06,115.28,111.51,111.59,1141300.0],["2024-07-30",111.59,113.34,107.59,109.77,1583300.0],["2024-07-31",91.77,108.53,91.0,104.83,2967900.0],["2024-08-01",104.84,105.8,98.39,98.62,1936100.0],["2024-08-02",96.13,97.735,94.56,97.59,1147800.0],["2024-08-05",92.08,99.31,92.04,99.03,1251200.0],["2024-08-06",99.52,101.11,97.23,98.15,894100.0],["2024-08-07",99.44,99.44,95.464,96.1,724700.0],["2024-08-08",96.39,98.174,95.0,97.26,488500.0],["2024-08-09",97.56,98.0,95.97,97.33,648600.0],["2024-08-12",97.33,97.78,95.69,96.66,478600.0],["2024-08-13",97.83,98.77,96.69,97.51,700400.0],["2024-08-14",97.54,98.0,93.25,94.91,1152600.0],["2024-08-15",96.42,97.2,94.69,95.1,482700.0],["2024-08-16",94.84,95.907,94.14,94.91,488800.0],["2024-08-19",94.91,97.97,94.775,97.86,597300.0],["2024-08-20",97.6,100.06,97.0,98.44,1305700.0],["2024-08-21",98.52,101.315,96.8,101.22,679700.0],["2024-08-22",102.03,103.23,99.92,102.23,1041800.0],["2024-08-23",102.99,107.58,102.022,107.16,1098000.0],["2024-08-26",107.42,108.73,105.33,107.31,617500.0],["2024-08-27",106.7,109.41,106.088,109.15,553300.0],["2024-08-28",109.15,110.135,105.01,109.71,636000.0],["2024-08-29",110.54,111.668,103.542,104.81,1037300.0],["2024-08-30",105.44,108.28,105.42,106.47,716900.0],["2024-09-03",106.62,109.6,104.665,105.43,592700.0],["2024-09-04",104.82,107.8,102.11,106.36,595400.0],["2024-09-05",106.72,107.44,104.2,105.34,337800.0],["2024-09-06",105.71,108.18,101.81,101.98,561400.0],["2024-09-09",102.13,102.35,99.76,100.6,642900.0],["2024-09-10",100.92,100.93,98.57,99.08,548000.0],["2024-09-11",98.87,102.09,98.18,101.95,645600.0],["2024-09-12",102.3,105.3,101.6,104.03,808100.0],["2024-09-13",104.1,107.0,104.03,105.55,1119800.0],["2024-09-16",105.6,107.74,104.79,107.51,449100.0],["2024-09-17",107.87,109.05,104.54,105.54,543400.0],["2024-09-18",104.99,109.94,104.5,108.14,611600.0],["2024-09-19",110.66,111.36,107.18,108.56,943600.0],["2024-09-20",108.74,110.47,107.61,110.05,1162300.0],["2024-09-23",111.71,113.44,109.67,111.36,583100.0],["2024-09-24",111.12,113.21,110.69,111.76,600500.0],["2024-09-25",112.14,112.14,107.5,107.95,673300.0],["2024-09-26",109.29,109.37,101.88,104.43,1033300.0],["2024-09-27",106.03,108.52,104.94,107.36,673100.0],["2024-09-30",107.27,110.33,107.27,109.75,609600.0],["2024-10-01",109.88,111.74,105.685,105.84,503300.0],["2024-10-02",105.42,106.65,103.93,105.18,449900.0],["2024-10-03",105.37,106.81,103.65,106.56,453300.0],["2024-10-04",107.96,108.63,105.98,107.785,296400.0],["2024-10-07",107.24,108.374,106.3,106.6,342200.0],["2024-10-08",107.28,109.26,106.668,108.1,506400.0],["2024-10-09",107.64,109.81,106.809,109.27,309900.0],["2024-10-10",108.28,108.49,105.05,108.17,542500.0],["2024-10-11",108.6,112.25,108.25,112.19,486100.0],["2024-10-14",113.1,113.86,110.238,110.72,416700.0],["2024-10-15",110.77,112.55,110.04,111.96,527500.0],["2024-10-16",112.83,113.69,111.775,112.5,644200.0],["2024-10-17",112.67,116.16,112.4,115.65,648000.0],["2024-10-18",116.25,117.47,115.01,116.69,516800.0],["2024-10-21",116.82,116.82,110.76,112.08,677000.0],["2024-10-22",112.0,113.465,111.1,112.63,443500.0],["2024-10-23",111.79,112.98,107.52,110.64,715200.0],["2024-10-24",110.64,113.165,109.73,109.81,380300.0],["2024-10-25",109.92,111.95,109.3,110.3,411000.0],["2024-10-28",111.34,113.57,109.85,110.1,399500.0],["2024-10-29",109.08,112.59,105.0,110.09,851100.0],["2024-10-30",109.63,110.625,108.5,109.38,422400.0],["2024-10-31",109.44,110.48,107.62,109.84,654100.0],["2024-11-01",109.84,110.64,107.76,107.98,576100.0],["2024-11-04",109.0,118.21,108.67,115.45,1720100.0],["2024-11-05",112.85,115.09,110.17,114.96,1490700.0],["2024-11-06",99.72,102.5,86.46,91.17,5741800.0],["2024-11-07",91.49,95.43,88.3,88.315,2879000.0],["2024-11-08",88.95,90.16,85.76,87.5,1619200.0],["2024-11-11",85.5,86.89,81.26,84.08,2335000.0],["2024-11-12",84.88,85.38,83.31,85.15,1791700.0],["2024-11-13",85.04,85.27,79.58,79.76,1845800.0],["2024-11-14",79.65,83.41,79.64,80.84,1590200.0],["2024-11-15",81.0,81.365,76.64,76.83,1098100.0],["2024-11-18",76.82,77.17,75.38,76.22,1115200.0],["2024-11-19",75.85,79.74,75.0,79.43,873500.0],["2024-11-20",82.73,86.62,82.0,86.45,2026300.0],["2024-11-21",86.82,88.52,85.24,87.32,1483900.0],["2024-11-22",88.6,91.06,88.03,90.52,2014900.0],["2024-11-25",90.72,91.32,88.385,90.96,1343900.0],["2024-11-26",91.0,91.36,89.07,89.53,1246600.0],["2024-11-27",90.4,91.18,89.08,90.27,959900.0],["2024-11-29",91.13,91.207,89.2,89.27,548700.0],["2024-12-02",89.96,90.37,88.71,89.58,1210600.0],["2024-12-03",89.44,89.94,86.72,88.51,1321900.0],["2024-12-04",89.05,89.48,87.44,88.84,448000.0],["2024-12-05",88.66,90.8,87.76,89.34,666900.0],["2024-12-06",89.0,90.35,88.06,89.02,551700.0],["2024-12-09",90.0,92.68,89.95,92.58,621600.0],["2024-12-10",92.86,92.86,89.29,90.98,1090700.0],["2024-12-11",91.15,91.805,89.87,91.4,752700.0],["2024-12-12",92.51,93.27,91.43,91.91,480600.0],["2024-12-13",91.25,93.99,91.195,93.02,1135200.0],["2024-12-16",92.71,95.04,91.6,93.48,838600.0],["2024-12-17",93.47,93.85,91.749,92.66,932200.0],["2024-12-18",96.0,96.46,90.3,91.15,1413100.0],["2024-12-19",91.13,92.475,90.24,91.94,1310100.0],["2024-12-20",91.05,91.69,88.561,89.285,2182000.0],["2024-12-23",90.0,91.265,88.52,91.01,542900.0],["2024-12-24",91.57,91.765,89.9,91.3,225400.0],["2024-12-26",91.65,93.29,90.596,93.25,441000.0],["2024-12-27",92.66,92.91,91.13,92.07,382000.0],["2024-12-30",91.79,91.79,89.09,89.13,456100.0],["2024-12-31",89.72,91.308,89.13,89.46,644300.0],["2025-01-02",89.8,90.92,87.24,88.8,770300.0],["2025-01-03",89.85,91.572,88.452,91.21,1116500.0],["2025-01-06",90.69,93.85,90.69,93.82,841200.0],["2025-01-07",94.13,97.276,92.75,96.92,915800.0],["2025-01-08",96.0,96.225,93.28,94.0,721300.0],["2025-01-10",93.91,97.25,93.32,95.88,645900.0],["2025-01-13",95.81,95.81,87.77,94.65,1059800.0],["2025-01-14",94.58,95.44,92.0,92.62,620000.0],["2025-01-15",94.76,94.76,93.21,93.43,423800.0],["2025-01-16",92.41,93.33,89.92,91.58,511000.0],["2025-01-17",91.53,92.8,90.5,91.47,585500.0],["2025-01-21",93.04,94.25,91.36,94.05,828200.0],["2025-01-22",93.69,95.686,91.99,95.39,685200.0],["2025-01-23",95.72,98.08,94.295,97.63,655800.0],["2025-01-24",97.92,98.08,95.72,97.5,510000.0],["2025-01-27",97.48,99.29,97.0,98.31,474200.0],["2025-01-28",99.91,100.99,88.6,91.13,1565600.0],["2025-01-29",91.52,93.88,91.07,92.53,938000.0],["2025-01-30",93.4,93.65,90.11,92.79,831700.0],["2025-01-31",92.97,95.7,91.415,92.51,790700.0],["2025-02-03",90.0,90.86,87.56,89.54,641500.0],["2025-02-04",89.85,92.605,89.295,91.8,863200.0],["2025-02-05",92.24,92.783,90.11,90.44,708700.0],["2025-02-06",90.77,92.97,89.96,90.9,846800.0],["2025-02-07",90.64,93.27,88.57,88.71,675300.0],["2025-02-10",89.12,90.4,86.28,86.91,910100.0],["2025-02-11",86.88,88.65,81.36,81.92,1371900.0],["2025-02-12",81.33,83.82,80.75,82.1,706100.0],["2025-02-13",82.88,83.24,79.39,81.96,775900.0],["2025-02-14",82.55,83.42,79.91,79.94,737300.0],["2025-02-18",80.95,84.24,80.3,83.41,1252200.0],["2025-02-19",84.05,84.05,81.05,81.39,571700.0],["2025-02-20",81.56,82.28,79.565,80.84,880300.0],["2025-02-21",81.8,83.46,78.13,78.23,899300.0],["2025-02-24",78.26,80.428,77.731,78.95,913400.0],["2025-02-25",78.89,80.99,77.93,80.05,1645500.0],["2025-02-26",81.0,96.81,80.89,93.25,2650200.0],["2025-02-27",92.39,95.0,89.736,91.49,1118400.0],["2025-02-28",90.1,94.11,89.5,93.82,987800.0],["2025-03-03",92.71,96.85,91.4,94.86,1336700.0],["2025-03-04",93.14,98.97,92.87,98.17,1215700.0],["2025-03-05",98.0,101.325,96.22,100.48,1108300.0],["2025-03-06",99.79,102.26,98.67,100.23,878600.0],["2025-03-07",100.24,107.26,99.78,106.34,1370600.0],["2025-03-10",105.65,111.29,104.54,110.01,1608100.0],["2025-03-11",110.22,111.29,104.42,104.62,1345500.0],["2025-03-12",105.13,105.67,97.77,100.85,1256300.0],["2025-03-13",100.19,103.53,99.1,99.29,724100.0],["2025-03-14",99.43,101.28,99.3,101.1,454600.0],["2025-03-17",100.52,102.94,100.24,102.76,492200.0],["2025-03-18",102.0,103.863,100.28,102.22,530100.0],["2025-03-19",101.8,103.585,101.345,103.28,505700.0],["2025-03-20",101.47,103.99,97.485,98.85,655200.0],["2025-03-21",97.61,99.05,94.8,97.71,1069500.0],["2025-03-24",98.99,100.2,97.5,99.44,646400.0],["2025-03-25",99.36,100.45,97.32,99.77,529500.0],["2025-03-26",99.56,100.73,97.055,98.43,526000.0],["2025-03-27",99.09,100.06,97.0,97.04,681800.0],["2025-03-28",96.66,97.385,94.75,96.16,617700.0],["2025-03-31",94.98,98.98,93.61,97.6,1077600.0],["2025-04-01",97.61,98.635,94.69,97.93,675400.0],["2025-04-02",96.66,98.42,95.18,97.42,550700.0],["2025-04-03",95.1,98.7,93.67,97.21,764700.0],["2025-04-04",92.49,93.859,89.12,90.92,1158300.0],["2025-04-07",85.9,96.265,85.0,95.45,1802700.0],["2025-04-08",96.54,98.71,92.14,93.41,1163200.0],["2025-04-09",91.65,101.35,91.65,100.16,958700.0],["2025-04-10",97.65,99.59,93.88,98.51,1153500.0],["2025-04-11",98.51,102.27,96.0,102.0,732100.0],["2025-04-14",102.61,103.0,99.533,102.13,703900.0],["2025-04-15",102.3,104.0,100.48,102.78,602600.0],["2025-04-16",102.83,103.71,99.21,100.52,758100.0],["2025-04-17",100.0,101.725,97.43,101.32,430500.0],["2025-04-21",101.4,102.05,98.295,100.62,602200.0],["2025-04-22",102.2,103.16,99.5,99.57,813200.0],["2025-04-23",101.8,104.04,100.682,101.2,580100.0],["2025-04-24",102.29,103.749,100.41,103.64,510600.0],["2025-04-25",103.76,103.81,99.747,101.77,644500.0],["2025-04-28",102.52,103.66,101.18,102.7,836800.0],["2025-04-29",102.27,104.62,100.96,103.96,790400.0],["2025-04-30",103.32,105.12,101.528,104.34,687300.0],["2025-05-01",105.03,107.488,103.77,105.92,979700.0],["2025-05-02",107.25,108.91,106.164,108.74,726300.0],["2025-05-05",108.0,108.6,106.91,107.98,552000.0],["2025-05-06",107.0,108.905,104.4,104.84,1075800.0],["2025-05-07",89.9,89.9,79.24,80.49,7205700.0],["2025-05-08",81.49,82.279,78.92,80.44,2977700.0],["2025-05-09",80.44,82.21,79.55,81.74,1561300.0],["2025-05-12",83.01,83.6,78.61,79.52,2167600.0],["2025-05-13",79.0,81.63,78.884,78.95,1241100.0],["2025-05-14",78.62,79.59,77.01,78.81,1850700.0],["2025-05-15",78.68,80.17,77.21,79.78,1234200.0],["2025-05-16",79.74,81.5,78.58,81.24,914000.0],["2025-05-19",80.5,80.73,77.11,78.25,1206400.0],["2025-05-20",78.0,78.48,76.56,76.83,1208600.0],["2025-05-21",76.35,76.98,75.01,75.13,992600.0],["2025-05-22",74.7,75.26,73.11,74.75,1204600.0],["2025-05-23",73.87,74.67,73.52,73.86,671500.0],["2025-05-27",74.45,76.34,74.15,75.76,949800.0],["2025-05-28",75.78,76.16,73.92,74.18,840200.0],["2025-05-29",74.87,75.56,73.75,75.52,912000.0],["2025-05-30",75.77,76.15,74.435,75.56,988000.0],["2025-06-02",75.08,77.61,74.405,77.13,1077600.0],["2025-06-03",77.13,78.395,75.49,77.69,1330000.0],["2025-06-04",78.15,80.29,77.646,79.63,1050200.0],["2025-06-05",79.65,81.47,78.945,80.33,1364000.0],["2025-06-06",80.69,81.74,80.05,81.55,924400.0],["2025-06-09",81.62,83.98,80.39,83.22,1241900.0],["2025-06-10",83.52,84.36,80.34,80.42,1190600.0],["2025-06-11",80.74,83.06,79.75,80.75,1120800.0],["2025-06-12",80.41,81.35,79.74,80.14,902500.0],["2025-06-13",78.74,80.04,77.41,77.83,1068700.0],["2025-06-16",78.82,79.14,76.34,77.82,809900.0],["2025-06-17",77.0,78.72,76.48,77.92,983100.0],["2025-06-18",77.41,79.44,77.05,78.99,942100.0],["2025-06-20",79.36,80.3,78.11,79.19,1537500.0],["2025-06-23",78.78,80.87,78.28,80.81,767700.0],["2025-06-24",80.9,81.72,79.995,80.95,943100.0],["2025-06-25",80.66,81.24,80.31,80.55,660900.0],["2025-06-26",81.07,81.07,78.61,80.74,999200.0],["2025-06-27",81.01,81.82,79.42,81.49,1394900.0],["2025-06-30",81.76,82.5,80.35,81.86,960400.0],["2025-07-01",81.23,81.875,79.03,79.42,931800.0],["2025-07-02",79.56,80.07,78.41,79.62,912600.0],["2025-07-03",79.89,80.65,79.33,80.42,329500.0],["2025-07-07",80.32,80.4,78.74,79.19,707300.0],["2025-07-08",79.19,83.74,79.01,82.41,1838400.0],["2025-07-09",83.09,85.2,82.09,83.49,733800.0],["2025-07-10",83.79,85.31,83.1,83.83,814900.0],["2025-07-11",83.27,83.27,81.1,81.31,816800.0],["2025-07-14",81.25,83.28,81.03,83.06,527900.0],["2025-07-15",83.2,83.32,80.88,81.26,794200.0],["2025-07-16",78.15,78.15,69.12,74.41,4162500.0],["2025-07-17",74.41,74.98,72.91,73.6,1755200.0],["2025-07-18",74.47,74.47,69.88,70.18,1351700.0],["2025-07-21",70.2,71.795,69.93,71.56,1400700.0],["2025-07-22",71.515,72.58,70.725,72.34,815600.0],["2025-07-23",72.76,73.575,72.23,73.31,600800.0],["2025-07-24",72.69,73.0,70.4,70.93,814800.0],["2025-07-25",71.42,73.06,70.829,72.93,615500.0],["2025-07-28",73.05,73.52,72.15,72.41,581000.0],["2025-07-29",73.04,73.18,71.876,72.2,539300.0],["2025-07-30",71.93,72.8,71.675,71.84,783000.0],["2025-07-31",71.05,72.0,70.765,71.19,696900.0],["2025-08-01",70.77,71.165,69.45,70.57,943100.0],["2025-08-04",70.81,71.58,70.05,71.46,1058200.0],["2025-08-05",71.73,73.72,71.227,72.63,1576200.0],["2025-08-06",51.575,52.33,47.25,51.87,13957500.0],["2025-08-07",53.65,55.74,52.933,54.86,3900800.0],["2025-08-08",54.9,57.21,53.69,57.2,2503500.0],["2025-08-11",56.85,57.12,54.79,56.07,2146800.0],["2025-08-12",55.02,55.65,52.75,53.9,2950700.0],["2025-08-13",53.57,53.887,51.4,53.79,2327100.0],["2025-08-14",53.26,54.49,52.87,54.47,1527100.0],["2025-08-15",54.52,54.85,53.39,54.18,1221700.0],["2025-08-18",54.59,56.16,54.209,55.97,2036200.0],["2025-08-19",55.91,56.0,55.085,55.15,1064400.0],["2025-08-20",55.0,57.06,55.0,56.14,5393900.0],["2025-08-21",55.96,59.22,55.56,59.16,3652500.0],["2025-08-22",59.03,60.135,58.065,58.21,2307700.0],["2025-08-25",58.0,58.655,55.86,56.16,1073800.0],["2025-08-26",56.41,56.876,55.47,55.66,918300.0],["2025-08-27",55.1,56.95,55.006,56.84,812100.0],["2025-08-28",56.58,56.962,55.27,55.5,1062200.0],["2025-08-29",55.36,55.66,54.78,54.9,1028500.0],["2025-09-02",54.46,55.63,54.25,55.29,1123800.0],["2025-09-03",55.25,55.69,54.85,55.15,917400.0],["2025-09-04",55.59,55.59,53.1,53.82,1377300.0],["2025-09-05",53.67,55.2,53.356,54.75,889400.0],["2025-09-08",54.24,54.52,52.9,53.63,1229600.0],["2025-09-09",53.49,55.1,52.851,55.07,1033700.0],["2025-09-10",54.94,55.244,51.94,52.5,1736000.0],["2025-09-11",52.92,55.09,52.14,54.99,1262300.0],["2025-09-12",54.72,54.72,52.6,52.94,842500.0],["2025-09-15",52.78,52.925,51.63,51.74,1329500.0],["2025-09-16",51.57,52.455,51.32,51.98,992700.0],["2025-09-17",51.81,52.33,50.51,50.84,1228400.0],["2025-09-18",51.27,51.7,50.68,51.56,1093200.0],["2025-09-19",51.43,51.475,50.12,50.41,2276100.0],["2025-09-22",50.39,50.7,49.97,50.11,963200.0],["2025-09-23",50.62,52.805,50.62,52.06,4471200.0],["2025-09-24",51.91,54.434,51.735,53.23,2042100.0],["2025-09-25",52.79,52.84,51.01,51.47,1203100.0],["2025-09-26",51.16,51.72,50.55,50.61,1335300.0],["2025-09-29",50.5,51.0,49.75,50.62,1763000.0],["2025-09-30",50.42,51.62,50.29,51.29,1288800.0],["2025-10-01",51.1,52.15,50.76,51.63,1053700.0],["2025-10-02",51.73,52.935,51.3,52.69,1207900.0],["2025-10-03",52.69,53.97,52.326,53.83,741400.0],["2025-10-06",53.84,54.0,52.64,52.7,1226000.0],["2025-10-07",53.41,53.59,51.79,51.84,857000.0],["2025-10-08",50.5,53.57,49.67,53.55,2786700.0],["2025-10-09",53.81,53.83,52.34,52.39,1280700.0],["2025-10-10",52.65,53.83,52.21,53.54,2935300.0],["2025-10-13",53.5,54.62,53.13,54.59,2234300.0],["2025-10-14",54.46,56.555,53.97,55.07,2325300.0],["2025-10-15",55.36,56.67,54.77,56.52,1777600.0],["2025-10-16",56.02,57.97,56.01,56.36,1511800.0],["2025-10-17",55.95,56.575,54.99,55.6,1512700.0],["2025-10-20",56.09,56.935,55.771,56.6,1296400.0],["2025-10-21",56.61,57.78,56.04,57.7,967600.0],["2025-10-22",57.7,57.935,56.94,57.13,736200.0],["2025-10-23",57.13,57.43,56.29,56.515,912300.0],["2025-10-24",56.72,56.91,56.0,56.06,651600.0],["2025-10-27",56.06,58.296,56.06,58.13,1257000.0],["2025-10-28",58.06,58.13,56.27,57.33,1080100.0],["2025-10-29",57.2,57.57,55.77,55.88,1254200.0],["2025-10-30",55.91,56.91,55.2,55.49,724800.0],["2025-10-31",55.01,57.88,54.76,57.69,1250800.0],["2025-11-03",57.69,58.4,56.02,56.82,1422200.0],["2025-11-04",57.0,58.23,56.695,57.71,1116500.0],["2025-11-05",56.87,58.07,56.125,57.23,2064900.0],["2025-11-06",61.1,62.0,53.355,53.69,2686400.0],["2025-11-07",54.34,54.34,50.725,51.07,1757300.0],["2025-11-10",51.0,51.81,50.155,50.69,1340400.0],["2025-11-11",50.69,53.545,50.69,53.37,1441900.0],["2025-11-12",53.23,55.55,52.35,54.5,1165600.0],["2025-11-13",53.93,55.03,52.94,53.12,1216400.0],["2025-11-14",51.99,53.11,51.47,53.01,883800.0],["2025-11-17",52.53,52.73,51.8,52.5,1289700.0],["2025-11-18",52.5,54.27,51.9,53.5,1157700.0],["2025-11-19",53.58,53.87,51.84,52.79,895900.0],["2025-11-20",52.85,54.7,52.8,53.59,1015200.0],["2025-11-21",53.44,57.35,53.38,55.82,1306600.0],["2025-11-24",55.74,57.15,54.94,56.49,1155400.0],["2025-11-25",56.85,59.25,56.735,59.06,964400.0],["2025-11-26",58.83,59.3,57.909,58.75,767100.0],["2025-11-28",58.71,58.87,58.24,58.87,362200.0],["2025-12-01",58.41,59.13,57.443,59.08,1089300.0],["2025-12-02",59.01,60.14,57.935,58.55,1050300.0],["2025-12-03",58.75,60.36,58.75,59.77,874600.0],["2025-12-04",59.83,62.6,59.14,61.87,1320600.0],["2025-12-05",62.04,64.4,61.25,63.3,1229700.0],["2025-12-08",62.96,63.38,62.19,62.27,1150100.0],["2025-12-09",62.16,63.03,60.57,60.88,1025000.0],["2025-12-10",61.41,61.68,60.15,60.82,783000.0],["2025-12-11",61.21,63.5,61.21,63.1,1144800.0],["2025-12-12",64.415,67.35,64.415,66.62,1549900.0],["2025-12-15",66.36,67.4,66.08,66.57,1650100.0],["2025-12-16",65.48,66.86,64.96,65.17,1945400.0],["2025-12-17",65.21,67.01,64.835,65.24,1301000.0],["2025-12-18",65.5,66.25,64.125,64.84,1031100.0],["2025-12-19",64.5,66.41,64.35,65.92,2734400.0],["2025-12-22",65.31,68.835,65.26,68.01,1061900.0],["2025-12-23",67.74,67.74,66.1,66.53,1123500.0],["2025-12-24",66.95,67.12,66.32,66.68,371400.0],["2025-12-26",66.57,66.89,66.202,66.71,343400.0],["2025-12-29",66.77,67.39,66.72,67.34,464500.0],["2025-12-30",67.265,67.45,66.635,67.16,569000.0],["2025-12-31",66.94,67.335,66.36,66.55,633600.0],["2026-01-02",66.8,67.75,66.39,67.27,1209200.0],["2026-01-05",67.07,70.02,66.685,68.98,1053500.0],["2026-01-06",68.68,70.02,68.49,69.68,1171200.0],["2026-01-07",69.81,70.33,68.68,69.37,1313200.0],["2026-01-08",69.2,69.965,67.81,67.85,801800.0],["2026-01-09",67.56,68.25,66.12,67.56,904100.0],["2026-01-12",67.55,67.632,65.24,67.48,674800.0],["2026-01-13",67.44,67.44,64.34,65.84,879600.0],["2026-01-14",65.84,66.34,65.13,65.6,827200.0],["2026-01-15",65.22,65.99,64.69,65.42,1105900.0],["2026-01-16",65.22,65.25,64.083,64.25,737900.0],["2026-01-20",63.75,67.0,63.37,65.88,1049600.0],["2026-01-21",66.25,67.08,65.195,66.44,793500.0],["2026-01-22",66.59,67.92,65.97,67.18,677300.0],["2026-01-23",66.91,67.893,66.54,67.51,620000.0],["2026-01-26",67.58,69.2,67.13,67.81,537500.0],["2026-01-27",67.37,68.04,66.59,67.885,536600.0],["2026-01-28",68.14,68.14,65.41,66.31,707300.0],["2026-01-29",66.31,66.855,64.82,66.68,688900.0],["2026-01-30",66.5,67.26,65.63,66.92,668900.0],["2026-02-02",66.91,68.0,66.43,66.5,778500.0],["2026-02-03",66.63,68.7,65.24,66.0,547200.0],["2026-02-04",66.43,67.53,65.77,65.93,720900.0],["2026-02-05",66.51,67.5,64.25,64.86,827600.0],["2026-02-06",65.51,66.05,63.84,64.89,846600.0],["2026-02-09",65.23,65.445,63.45,65.21,730600.0],["2026-02-10",65.61,67.34,65.22,67.17,798300.0],["2026-02-11",67.27,67.585,64.52,67.28,965100.0],["2026-02-12",67.68,68.84,65.84,68.72,1115800.0],["2026-02-13",68.71,69.94,68.376,69.38,664400.0],["2026-02-17",69.4,71.44,69.36,71.27,825000.0],["2026-02-18",71.93,73.403,71.14,73.06,917300.0],["2026-02-19",72.8,73.32,71.57,73.18,687500.0],["2026-02-20",73.18,74.505,72.59,73.87,674300.0],["2026-02-23",73.03,73.73,72.29,73.42,650100.0],["2026-02-24",73.5,73.79,72.54,73.61,909600.0],["2026-02-25",73.81,76.29,73.355,75.72,1238200.0],["2026-02-26",75.71,80.91,74.604,75.43,2192000.0],["2026-02-27",74.06,76.5,72.872,74.91,1380200.0],["2026-03-02",74.58,78.79,74.2,76.3,1162800.0],["2026-03-03",75.0,79.51,74.33,78.84,1284200.0],["2026-03-04",78.99,80.0,77.08,77.84,916100.0],["2026-03-05",77.08,77.185,75.15,76.31,867400.0],["2026-03-06",75.65,75.65,72.33,72.56,1046100.0],["2026-03-09",72.56,80.67,72.345,80.01,2514100.0],["2026-03-10",79.37,83.95,78.97,83.22,2231100.0],["2026-03-11",83.22,84.38,80.69,82.64,1391900.0],["2026-03-12",81.53,82.0,79.655,80.42,1008600.0],["2026-03-13",80.51,81.44,78.625,79.49,909300.0],["2026-03-16",80.0,80.91,78.28,78.5,814500.0],["2026-03-17",78.76,80.46,78.225,80.45,833900.0],["2026-03-18",79.75,81.47,79.645,80.24,942000.0],["2026-03-19",79.92,80.515,76.48,77.99,935200.0],["2026-03-20",77.94,78.01,75.54,76.43,1890400.0],["2026-03-23",77.43,78.04,75.4,75.73,891700.0],["2026-03-24",75.48,75.765,73.82,74.24,1396600.0],["2026-03-25",74.92,75.93,74.145,75.63,1712400.0],["2026-03-26",75.01,76.64,74.85,76.36,858600.0],["2026-03-27",76.3,76.92,73.989,74.47,488100.0],["2026-03-30",74.44,74.48,72.375,73.09,664900.0],["2026-03-31",73.61,76.4,73.13,75.85,884500.0],["2026-04-01",76.41,77.71,74.94,75.7,701600.0],["2026-04-02",75.07,76.825,74.64,76.1,422500.0],["2026-04-06",75.77,76.71,75.125,75.89,378500.0],["2026-04-07",76.86,78.1,75.305,78.08,603700.0],["2026-04-08",79.95,80.61,78.73,80.03,1044800.0],["2026-04-09",79.53,82.44,79.135,81.43,693100.0],["2026-04-10",81.99,82.19,79.77,80.59,486300.0],["2026-04-13",79.64,81.875,79.64,81.67,1212700.0],["2026-04-14",81.8,83.945,81.67,82.74,603800.0],["2026-04-15",83.23,83.97,82.37,83.94,753400.0],["2026-04-16",83.59,84.303,82.44,83.92,618200.0],["2026-04-17",84.32,84.92,82.79,83.82,553000.0],["2026-04-20",83.19,84.445,82.79,83.97,527300.0],["2026-04-21",83.95,84.01,81.45,81.57,455600.0],["2026-04-22",81.57,83.03,81.285,82.88,526300.0],["2026-04-23",83.26,83.26,81.87,82.82,316300.0],["2026-04-24",82.62,84.455,80.98,84.33,476500.0],["2026-04-27",84.33,85.26,83.81,84.11,980100.0],["2026-04-28",84.27,84.64,82.39,83.55,1411700.0],["2026-04-29",82.92,82.99,80.03,81.17,820200.0],["2026-04-30",81.17,84.67,80.0,84.62,801500.0],["2026-05-01",84.88,86.23,83.715,85.5,981500.0],["2026-05-04",85.13,88.06,84.78,87.78,1012200.0],["2026-05-05",87.8,87.81,85.23,85.82,740700.0],["2026-05-06",86.15,87.59,85.26,86.15,1079600.0],["2026-05-07",90.0,93.0,87.73,91.0,1729400.0],["2026-05-08",91.79,94.862,91.725,93.06,1540200.0],["2026-05-11",93.95,95.86,93.115,94.07,1190400.0],["2026-05-12",94.01,96.28,92.52,96.23,1230200.0],["2026-05-13",96.28,98.27,95.495,96.46,1008500.0],["2026-05-14",96.88,97.8,94.52,96.67,843500.0],["2026-05-15",96.12,96.68,93.285,93.91,926900.0],["2026-05-18",94.0,94.795,92.175,93.13,1358100.0],["2026-05-19",92.91,94.72,91.65,92.89,1150400.0],["2026-05-20",93.09,96.49,92.15,96.09,809400.0],["2026-05-21",95.24,95.833,93.57,94.47,711100.0],["2026-05-22",94.4,103.89,93.73,103.0,2020300.0],["2026-05-26",102.66,102.66,98.0,100.06,1566800.0],["2026-05-27",101.34,101.34,98.14,99.09,1607800.0],["2026-05-28",98.9,100.415,97.99,99.62,884300.0],["2026-05-29",98.98,100.64,97.778,99.3,1376600.0],["2026-06-01",98.79,100.75,96.746,97.13,839600.0],["2026-06-02",97.14,98.99,96.08,96.3,1029800.0],["2026-06-03",96.46,101.66,95.0,100.25,1082200.0],["2026-06-04",101.2,103.75,100.616,102.82,826200.0],["2026-06-05",102.57,104.0,100.61,100.98,746200.0],["2026-06-08",101.53,102.625,99.945,100.01,751500.0],["2026-06-09",100.92,101.81,97.99,99.98,659400.0],["2026-06-10",100.0,102.73,99.67,100.24,651900.0],["2026-06-11",100.94,104.5,99.92,104.32,1226300.0],["2026-06-12",104.44,104.57,102.648,104.52,687500.0],["2026-06-15",104.76,104.99,102.971,104.67,798600.0],["2026-06-16",105.0,107.99,104.51,105.03,1423700.0],["2026-06-17",104.67,105.76,101.61,103.19,933400.0],["2026-06-18",104.21,105.0,102.97,103.86,1090900.0],["2026-06-22",104.47,106.625,103.485,106.2,630200.0],["2026-06-23",105.0,107.99,105.0,106.03,757500.0],["2026-06-24",106.46,107.264,104.58,104.85,830500.0],["2026-06-25",105.97,109.02,105.61,109.01,1297700.0],["2026-06-26",108.51,111.46,108.51,109.8,2499900.0],["2026-06-29",109.25,111.04,105.5,109.58,1346300.0],["2026-06-30",109.0,111.86,109.0,110.94,913600.0],["2026-07-01",111.69,111.72,108.83,108.96,909300.0],["2026-07-02",109.92,111.0,108.0,109.89,511100.0],["2026-07-06",110.38,110.6,102.44,102.82,1022980.417515],["2026-07-07",101.44,104.13,99.6301,103.41,1154195.875351],["2026-07-08",103.23,106.89,102.04,106.75,701667.183101],["2026-07-09",107.92,108.45,105.155,105.99,562664.554744],["2026-07-10",105.99,106.98,104.59,105.64,942438.743661],["2026-07-13",105,106.515,104.16,105.39,1025734.592157],["2026-07-14",105.34,105.35,100.84,102.37,767858.679612],["2026-07-15",101.71,105.505,101.71,104.32,640283.77103],["2026-07-16",105,105.94,103.7,105.105,528508.365425],["2026-07-17",102.57,107.81,102.57,107.59,1124272.868052],["2026-07-20",108.25,109.48,104.22,104.4,710122.556207],["2026-07-21",104.29,108,103.3082,107.95,901466.363352],["2026-07-22",107.09,107.18,104.53,104.61,452357.172788],["2026-07-23",103.59,104.7,100.641,103.73,640900.830648],["2026-07-24",104.81,105.825,102.84,104.82,474086.116556],["2026-07-27",105.07,109.38,105,108.03,1096420.715774],["2026-07-28",102.96,105,100.6764,102.64,1713547.04148],["2026-07-29",101.3,102.165,98.82,100,1560664.959999],["2026-07-30",100.57,102.53,100.0001,101,1483398.25596],["2026-07-31",101.03,101.03,98.81,99.64,1022015.221339],["2026-08-03",102.655,102.9,101.02,101.19,8243957.358534],["2026-08-04",101.3,101.375,100.85,101.11,4502412.736624],["2026-08-05",101.16,101.67,101.05,101.5,2015175.312144],["2026-08-06",101.52,102.0545,100.97,101.07,3028839.002865],["2026-08-07",101.05,101.275,100.73,100.95,2079589.918649],["2026-08-10",100.85,100.995,100.8,100.93,468598.44221],["2026-08-11",100.91,101.07,100.585,100.68,3933985.891671],["2026-08-12",100.7,100.955,100.6,100.73,1449179.420466],["2026-08-13",100.77,100.98,100.65,100.94,752817.694977],["2026-08-14",100.95,101.1,100.85,100.95,1299907.52956],["2026-08-17",100.98,101,100.655,100.91,895559.202554],["2026-08-18",100.93,100.96,100.15,100.26,3073633.354896],["2026-08-19",100.35,100.72,100.225,100.48,1276245.826854],["2026-08-20",100.4,100.69,100.06,100.24,2139377.858131],["2026-08-21",100.44,100.46,99.97,99.97,1076093.443465],["2026-08-24",100.1,100.8,100.07,100.8,1046781.430809],["2026-08-25",100.96,101.33,100.67,100.87,837377.210217],["2026-08-26",100.75,101.06,100.73,100.82,1315877.94365],["2026-08-27",100.85,101.04,100.37,100.47,1622956.210514],["2026-08-28",100.71,100.91,100.375,100.77,1143239.110598],["2026-08-31",100.77,101.059,100.6,100.96,851782.502898],["2026-09-01",101.43,101.43,100.74,100.88,1380144.387496],["2026-09-02",100.69,101,100.5372,100.81,780324.497764],["2026-09-03",100.78,100.985,100.78,100.98,737068.577124],["2026-09-04",100.75,101,100.75,100.97,859894.608048],["2026-09-08",100.85,100.9373,100.37,100.44,1088870.255787],["2026-09-09",100.45,101.02,100.45,100.7,710602.880562],["2026-09-10",100.65,100.98,100.37,100.39,868614.805899],["2026-09-11",100.51,100.51,100.18,100.25,1212391.022793],["2026-09-14",100.47,100.52,100.155,100.32,1285182.786262]]}