{"t":"NTLA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-05-06",22.0,24.0,21.0,22.1,5025200.0],["2016-05-09",22.9,24.24,22.7,24.0,778100.0],["2016-05-10",24.58,26.0,24.5,25.75,658400.0],["2016-05-11",26.1,26.25,25.06,25.25,377700.0],["2016-05-12",25.29,26.0,23.54,23.54,588400.0],["2016-05-13",23.33,24.0,22.56,23.39,208500.0],["2016-05-16",23.55,25.13,23.55,24.98,281300.0],["2016-05-17",25.0,26.4,24.8,26.29,420700.0],["2016-05-18",26.07,28.07,26.07,27.69,335700.0],["2016-05-19",27.64,27.99,25.3,26.54,231800.0],["2016-05-20",26.75,27.55,26.75,27.14,145200.0],["2016-05-23",27.7,28.5,27.15,28.29,245700.0],["2016-05-24",28.4,29.09,27.5,28.82,454200.0],["2016-05-25",29.38,29.8,28.79,29.14,169100.0],["2016-05-26",29.46,29.63,28.23,29.0,263900.0],["2016-05-27",29.49,29.69,28.76,29.5,269000.0],["2016-05-31",29.98,30.4,29.12,29.57,396100.0],["2016-06-01",29.36,29.8,29.05,29.13,173000.0],["2016-06-02",28.79,29.175,27.01,28.39,540200.0],["2016-06-03",28.37,29.0,27.08,28.8,319500.0],["2016-06-06",29.68,29.74,29.017,29.275,142100.0],["2016-06-07",29.02,29.35,27.08,28.51,426000.0],["2016-06-08",28.85,29.0,28.038,28.35,151100.0],["2016-06-09",28.01,28.5,26.85,27.02,239800.0],["2016-06-10",26.66,27.6,26.25,27.04,221300.0],["2016-06-13",27.07,28.0,26.29,26.61,263300.0],["2016-06-14",26.19,27.03,25.0,26.75,399700.0],["2016-06-15",26.89,27.44,26.25,26.43,189400.0],["2016-06-16",26.62,26.985,26.0,26.56,142000.0],["2016-06-17",26.75,27.28,26.5,27.1,633400.0],["2016-06-20",27.55,27.77,27.22,27.61,175600.0],["2016-06-21",27.5,27.5,25.33,26.35,187200.0],["2016-06-22",26.75,27.12,25.9,26.54,226800.0],["2016-06-23",26.81,27.2,26.0,26.46,155800.0],["2016-06-24",26.54,27.0,25.575,26.17,984200.0],["2016-06-27",26.15,27.0,23.69,24.87,608500.0],["2016-06-28",25.7,26.97,24.37,24.59,148000.0],["2016-06-29",24.76,24.927,21.77,22.7,368700.0],["2016-06-30",22.7,22.899,20.701,21.35,297000.0],["2016-07-01",21.29,21.84,20.87,21.02,115700.0],["2016-07-05",20.68,21.03,19.52,19.86,171300.0],["2016-07-06",19.71,19.88,18.75,19.2,208200.0],["2016-07-07",19.03,19.59,18.65,19.01,222200.0],["2016-07-08",19.21,20.05,18.88,19.51,136100.0],["2016-07-11",19.54,20.25,19.54,19.93,124800.0],["2016-07-12",19.96,20.25,19.55,19.68,119900.0],["2016-07-13",19.8,19.843,18.81,18.82,128400.0],["2016-07-14",18.81,19.61,18.22,18.29,144000.0],["2016-07-15",18.33,18.55,17.53,17.7,154600.0],["2016-07-18",17.61,17.84,17.05,17.68,130700.0],["2016-07-19",17.61,17.79,17.21,17.28,130200.0],["2016-07-20",17.25,18.21,17.18,17.91,104500.0],["2016-07-21",18.02,19.63,18.0,19.31,345600.0],["2016-07-22",19.6,20.64,18.35,18.5,279400.0],["2016-07-25",18.62,19.47,18.51,18.6,129100.0],["2016-07-26",18.6,18.77,17.5,17.57,122900.0],["2016-07-27",17.55,18.52,17.26,18.45,131900.0],["2016-07-28",18.54,19.09,17.36,18.95,566100.0],["2016-07-29",19.34,19.696,18.9,18.92,172500.0],["2016-08-01",19.49,19.49,18.51,18.56,143900.0],["2016-08-02",18.6,18.6,17.56,17.95,141600.0],["2016-08-03",17.95,17.97,17.6,17.71,77500.0],["2016-08-04",17.82,18.104,17.51,17.66,51600.0],["2016-08-05",19.07,20.3,18.18,20.19,579600.0],["2016-08-08",20.5,20.52,19.27,19.37,158500.0],["2016-08-09",19.34,19.35,18.5,18.76,210100.0],["2016-08-10",18.81,19.129,17.73,17.92,315200.0],["2016-08-11",18.12,18.519,17.65,17.87,147400.0],["2016-08-12",17.92,18.4,17.87,18.34,89600.0],["2016-08-15",18.83,19.028,18.35,18.94,208600.0],["2016-08-16",18.93,21.97,18.75,21.69,315400.0],["2016-08-17",21.94,23.42,21.08,23.15,281400.0],["2016-08-18",22.61,23.0,22.2,22.79,104900.0],["2016-08-19",23.25,23.678,21.9,22.3,162700.0],["2016-08-22",22.45,23.467,22.315,22.54,241600.0],["2016-08-23",22.77,24.66,22.75,24.5,270700.0],["2016-08-24",24.54,24.9,21.03,21.08,844500.0],["2016-08-25",21.0,24.15,20.66,21.16,637800.0],["2016-08-26",21.3,22.28,20.081,20.93,356900.0],["2016-08-29",21.11,21.338,19.68,19.91,229300.0],["2016-08-30",20.0,20.84,19.53,20.1,247700.0],["2016-08-31",20.0,20.032,19.21,19.45,150200.0],["2016-09-01",19.53,19.969,19.2,19.87,78600.0],["2016-09-02",19.77,20.383,19.67,19.81,78300.0],["2016-09-06",19.94,20.12,19.07,19.76,186700.0],["2016-09-07",19.82,20.057,19.33,19.84,105500.0],["2016-09-08",19.87,21.97,19.68,21.8,256700.0],["2016-09-09",21.85,21.998,20.61,21.09,202100.0],["2016-09-12",21.06,21.17,20.25,20.66,124200.0],["2016-09-13",20.48,20.62,19.52,19.8,90100.0],["2016-09-14",19.94,20.78,19.77,20.39,108000.0],["2016-09-15",20.5,21.28,19.5,19.74,404400.0],["2016-09-16",19.66,19.972,19.02,19.72,353000.0],["2016-09-19",19.72,20.0,18.97,19.06,142400.0],["2016-09-20",19.25,19.41,19.03,19.28,93300.0],["2016-09-21",19.28,19.315,18.22,18.7,893900.0],["2016-09-22",18.9,19.676,17.82,18.0,479600.0],["2016-09-23",17.89,18.061,17.28,17.3,290400.0],["2016-09-26",17.42,17.67,16.85,16.9,181800.0],["2016-09-27",16.95,17.24,16.75,16.91,96100.0],["2016-09-28",17.0,17.24,16.6,17.02,100400.0],["2016-09-29",17.51,18.5,16.75,17.0,795000.0],["2016-09-30",17.13,17.2,16.75,17.02,173800.0],["2016-10-03",17.0,17.155,16.6,16.69,154300.0],["2016-10-04",16.76,17.09,16.41,16.49,162800.0],["2016-10-05",16.46,18.217,16.07,17.34,1673300.0],["2016-10-06",17.5,17.5,16.44,16.54,596600.0],["2016-10-07",16.48,16.604,14.88,15.1,872500.0],["2016-10-10",15.01,15.72,14.29,14.44,615900.0],["2016-10-11",14.36,14.439,13.1,13.11,340100.0],["2016-10-12",13.1,13.15,12.27,12.35,559800.0],["2016-10-13",12.4,14.35,12.4,13.57,582700.0],["2016-10-14",13.53,13.913,12.79,12.86,401500.0],["2016-10-17",13.11,13.204,12.37,12.37,171400.0],["2016-10-18",12.53,12.79,11.865,12.02,448600.0],["2016-10-19",11.99,12.89,11.9,12.61,351100.0],["2016-10-20",12.59,12.798,12.073,12.46,322400.0],["2016-10-21",12.42,13.96,12.221,13.78,536700.0],["2016-10-24",13.96,15.39,13.8,15.05,390600.0],["2016-10-25",15.01,15.24,13.52,13.8,316800.0],["2016-10-26",13.81,14.399,13.63,14.17,235600.0],["2016-10-27",14.33,14.5,12.75,12.9,212100.0],["2016-10-28",13.02,13.2,12.81,12.96,171300.0],["2016-10-31",13.13,13.94,13.13,13.78,232700.0],["2016-11-01",13.85,13.94,13.406,13.59,126300.0],["2016-11-02",13.6,13.6,12.52,12.99,257200.0],["2016-11-03",12.89,13.285,12.64,13.05,260500.0],["2016-11-04",13.14,14.06,13.114,13.93,249700.0],["2016-11-07",14.31,14.97,14.018,14.67,220500.0],["2016-11-08",14.67,15.08,14.17,14.81,166100.0],["2016-11-09",14.95,15.194,14.339,14.4,331500.0],["2016-11-10",14.69,14.909,14.34,14.39,236400.0],["2016-11-11",14.37,14.97,14.221,14.8,232000.0],["2016-11-14",14.9,16.48,14.87,16.25,363900.0],["2016-11-15",16.14,19.66,16.14,18.11,604300.0],["2016-11-16",18.21,18.98,17.44,17.54,266300.0],["2016-11-17",18.0,18.119,16.56,16.61,364000.0],["2016-11-18",16.66,16.92,16.18,16.74,198100.0],["2016-11-21",17.29,18.3,16.75,17.79,172600.0],["2016-11-22",17.9,17.9,16.89,17.0,140700.0],["2016-11-23",17.03,17.113,16.2,16.98,228300.0],["2016-11-25",16.95,17.303,16.79,17.25,102500.0],["2016-11-28",17.13,17.69,16.77,16.95,199900.0],["2016-11-29",17.24,17.352,16.2,16.4,229400.0],["2016-11-30",16.46,16.53,15.5,15.75,275800.0],["2016-12-01",15.8,16.292,15.36,15.53,165600.0],["2016-12-02",15.44,16.36,15.161,15.87,206000.0],["2016-12-05",15.93,17.16,15.93,16.03,222000.0],["2016-12-06",16.12,16.45,15.77,16.0,220200.0],["2016-12-07",15.93,15.93,15.03,15.32,186500.0],["2016-12-08",15.23,15.5,14.951,15.38,163800.0],["2016-12-09",15.52,16.2,15.51,16.06,179400.0],["2016-12-12",16.13,16.38,15.75,16.2,275000.0],["2016-12-13",16.2,16.43,15.66,15.95,226600.0],["2016-12-14",15.97,16.305,15.84,15.95,223100.0],["2016-12-15",15.93,16.22,15.87,15.99,218200.0],["2016-12-16",15.97,16.97,15.9,16.33,1876100.0],["2016-12-19",16.26,17.11,15.69,15.86,269400.0],["2016-12-20",15.85,16.48,15.58,15.95,204800.0],["2016-12-21",16.03,16.43,15.945,16.11,119200.0],["2016-12-22",16.08,16.08,14.26,14.46,220100.0],["2016-12-23",14.5,15.37,14.5,14.85,177700.0],["2016-12-27",14.85,14.95,14.31,14.39,200100.0],["2016-12-28",14.26,14.297,13.15,13.5,310100.0],["2016-12-29",13.55,13.65,12.93,13.27,195100.0],["2016-12-30",13.23,13.29,12.87,13.11,284900.0],["2017-01-03",13.2,13.705,13.2,13.48,180400.0],["2017-01-04",13.7,14.332,13.6,14.01,269400.0],["2017-01-05",14.12,14.12,13.5,13.83,168200.0],["2017-01-06",13.9,14.48,13.71,13.88,197900.0],["2017-01-09",14.01,14.44,13.85,14.3,220400.0],["2017-01-10",14.3,14.74,14.3,14.67,219900.0],["2017-01-11",14.68,14.7,13.54,13.85,206500.0],["2017-01-12",13.7,13.805,12.93,13.39,166800.0],["2017-01-13",13.45,13.85,13.32,13.67,216100.0],["2017-01-17",13.63,13.75,12.77,13.12,278100.0],["2017-01-18",13.29,13.33,12.77,13.04,129200.0],["2017-01-19",13.05,13.195,12.88,12.91,84200.0],["2017-01-20",12.92,13.1,12.58,12.64,178600.0],["2017-01-23",12.68,12.87,12.2,12.47,193600.0],["2017-01-24",12.48,12.561,12.0,12.43,187700.0],["2017-01-25",12.53,12.78,12.39,12.59,145700.0],["2017-01-26",12.63,12.663,12.0,12.13,187100.0],["2017-01-27",12.2,12.75,12.2,12.6,121400.0],["2017-01-30",12.58,12.6,12.27,12.56,134300.0],["2017-01-31",12.49,12.97,12.33,12.92,108100.0],["2017-02-01",13.0,13.53,13.0,13.49,192700.0],["2017-02-02",13.95,13.97,13.22,13.31,125400.0],["2017-02-03",13.4,13.64,13.16,13.37,134000.0],["2017-02-06",13.4,13.4,13.215,13.3,91300.0],["2017-02-07",13.32,13.45,12.56,13.09,182800.0],["2017-02-08",13.02,13.02,12.52,12.67,110000.0],["2017-02-09",12.66,13.06,12.66,12.99,164500.0],["2017-02-10",13.0,13.37,12.74,12.99,136000.0],["2017-02-13",13.02,13.3,12.755,13.21,133400.0],["2017-02-14",13.14,13.99,13.05,13.78,127300.0],["2017-02-15",13.66,14.27,10.83,12.51,1500800.0],["2017-02-16",12.2,13.53,12.0,13.44,744400.0],["2017-02-17",13.77,13.92,13.02,13.54,387000.0],["2017-02-21",13.86,13.86,12.9,13.31,261900.0],["2017-02-22",13.25,13.3,12.88,12.92,206500.0],["2017-02-23",12.89,12.972,12.435,12.67,139200.0],["2017-02-24",12.58,12.78,12.11,12.25,168400.0],["2017-02-27",12.25,13.4,12.25,13.4,194800.0],["2017-02-28",13.5,14.72,13.14,14.28,406100.0],["2017-03-01",14.83,15.15,14.5,14.99,333800.0],["2017-03-02",14.99,15.78,14.88,15.24,242700.0],["2017-03-03",14.4,14.45,13.51,13.84,309300.0],["2017-03-06",13.84,13.91,13.0,13.12,200000.0],["2017-03-07",12.97,13.31,12.83,13.03,177600.0],["2017-03-08",13.68,14.62,13.44,13.56,394400.0],["2017-03-09",13.65,14.14,13.38,13.8,162500.0],["2017-03-10",13.86,14.45,13.86,14.11,151400.0],["2017-03-13",14.2,14.47,14.0,14.29,122500.0],["2017-03-14",14.17,14.17,13.08,13.59,275000.0],["2017-03-15",13.5,13.87,13.1,13.72,173900.0],["2017-03-16",13.82,14.47,13.71,14.38,231100.0],["2017-03-17",14.25,14.95,14.22,14.38,227400.0],["2017-03-20",14.38,14.47,13.792,14.35,105300.0],["2017-03-21",14.37,14.577,13.05,13.05,271600.0],["2017-03-22",13.05,13.38,12.72,13.01,174100.0],["2017-03-23",13.01,13.55,12.81,13.19,98600.0],["2017-03-24",13.24,13.445,12.93,13.07,102100.0],["2017-03-27",13.02,13.43,12.72,13.18,241800.0],["2017-03-28",13.7,13.99,13.26,13.57,173800.0],["2017-03-29",13.57,13.87,13.44,13.72,117900.0],["2017-03-30",13.98,14.24,13.61,13.75,201900.0],["2017-03-31",13.83,14.18,13.69,14.09,213600.0],["2017-04-03",14.15,14.88,14.02,14.55,215200.0],["2017-04-04",14.5,15.127,14.5,15.01,275400.0],["2017-04-05",15.07,15.09,14.0,14.16,166300.0],["2017-04-06",14.1,14.34,13.05,13.76,365800.0],["2017-04-07",13.75,13.91,13.55,13.67,116200.0],["2017-04-10",13.68,14.67,13.66,13.74,319900.0],["2017-04-11",14.18,14.38,13.25,13.85,208700.0],["2017-04-12",13.78,13.947,13.46,13.48,95900.0],["2017-04-13",13.47,13.96,13.25,13.92,122000.0],["2017-04-17",13.85,14.64,13.85,14.49,164200.0],["2017-04-18",14.45,14.49,13.79,14.41,263700.0],["2017-04-19",14.5,14.731,14.11,14.19,109900.0],["2017-04-20",14.22,14.63,14.097,14.5,87900.0],["2017-04-21",14.5,14.59,13.68,13.83,114000.0],["2017-04-24",13.97,14.14,13.6,14.1,108100.0],["2017-04-25",14.17,14.54,14.12,14.31,120200.0],["2017-04-26",14.32,15.2,14.3,15.11,173100.0],["2017-04-27",15.12,15.68,14.75,14.91,249900.0],["2017-04-28",14.88,15.025,14.24,14.57,115100.0],["2017-05-01",14.59,15.33,14.54,15.28,131200.0],["2017-05-02",15.36,15.55,13.93,14.52,210800.0],["2017-05-03",14.27,14.57,13.82,13.9,227800.0],["2017-05-04",13.87,14.014,13.4,13.57,186300.0],["2017-05-05",13.56,13.71,13.48,13.64,82100.0],["2017-05-08",13.6,13.819,13.35,13.46,106500.0],["2017-05-09",13.49,14.1,13.43,13.91,100900.0],["2017-05-10",13.86,14.34,13.81,14.22,118400.0],["2017-05-11",14.07,14.14,13.78,13.96,93000.0],["2017-05-12",13.94,14.75,13.9,14.68,115600.0],["2017-05-15",14.82,15.349,14.695,15.19,190300.0],["2017-05-16",15.17,15.18,14.382,14.76,139300.0],["2017-05-17",14.5,14.5,13.86,13.9,177600.0],["2017-05-18",13.94,14.405,13.94,14.35,106800.0],["2017-05-19",14.35,14.824,14.12,14.29,72700.0],["2017-05-22",14.27,14.49,13.88,14.16,99400.0],["2017-05-23",14.18,14.45,14.0,14.25,78000.0],["2017-05-24",14.26,14.69,14.15,14.43,135800.0],["2017-05-25",14.47,14.47,13.59,13.6,160900.0],["2017-05-26",13.64,13.79,13.13,13.27,173500.0],["2017-05-30",13.25,13.27,11.29,11.38,572900.0],["2017-05-31",11.5,11.731,11.15,11.46,322900.0],["2017-06-01",11.5,12.24,11.4,12.2,256000.0],["2017-06-02",12.42,12.508,12.051,12.4,184500.0],["2017-06-05",12.57,12.66,12.23,12.35,186200.0],["2017-06-06",12.34,12.34,11.75,11.98,213400.0],["2017-06-07",11.96,12.22,11.77,11.94,195700.0],["2017-06-08",11.94,12.69,11.811,12.59,352000.0],["2017-06-09",12.65,12.94,12.16,12.6,251000.0],["2017-06-12",12.53,12.89,12.53,12.73,174200.0],["2017-06-13",12.67,12.85,12.24,12.79,163700.0],["2017-06-14",12.85,12.885,12.44,12.64,149200.0],["2017-06-15",12.44,12.89,12.28,12.32,123300.0],["2017-06-16",12.3,12.46,12.12,12.31,219300.0],["2017-06-19",12.43,14.1,12.43,14.07,336000.0],["2017-06-20",14.1,14.25,13.53,13.65,254400.0],["2017-06-21",13.74,14.99,13.71,14.94,322600.0],["2017-06-22",15.2,16.145,14.97,15.3,474100.0],["2017-06-23",15.25,15.564,14.4,15.1,1362500.0],["2017-06-26",15.2,16.83,14.71,16.31,428900.0],["2017-06-27",16.27,16.64,16.004,16.02,307200.0],["2017-06-28",16.13,17.4,16.09,17.02,320200.0],["2017-06-29",17.0,17.605,16.11,16.24,460600.0],["2017-06-30",16.25,16.56,15.76,16.0,223700.0],["2017-07-03",15.93,16.77,15.93,16.38,83700.0],["2017-07-05",16.39,17.419,16.38,17.18,198600.0],["2017-07-06",17.0,17.58,16.73,16.93,291900.0],["2017-07-07",17.04,17.33,16.41,16.58,215100.0],["2017-07-10",16.5,16.71,15.82,16.06,281300.0],["2017-07-11",16.25,16.34,15.8,16.14,238700.0],["2017-07-12",16.22,16.85,15.95,16.66,152400.0],["2017-07-13",16.73,17.06,16.22,16.93,151900.0],["2017-07-14",16.9,17.501,16.68,17.26,298900.0],["2017-07-17",17.0,17.61,16.38,16.62,155100.0],["2017-07-18",16.35,16.7,15.193,15.57,397200.0],["2017-07-19",15.78,16.68,15.5,16.29,329100.0],["2017-07-20",16.49,16.75,16.11,16.52,277900.0],["2017-07-21",16.59,17.005,16.31,16.41,120000.0],["2017-07-24",16.44,17.4,16.222,17.36,207500.0],["2017-07-25",17.46,17.5,16.62,16.91,329600.0],["2017-07-26",17.0,17.89,16.94,17.03,324600.0],["2017-07-27",17.13,17.28,16.0,16.61,210500.0],["2017-07-28",16.65,17.54,16.65,17.04,148700.0],["2017-07-31",17.14,17.19,16.7,16.84,159900.0],["2017-08-01",16.75,17.01,15.7,16.11,293100.0],["2017-08-02",16.25,16.25,14.45,15.23,385900.0],["2017-08-03",15.38,16.45,15.23,15.83,296500.0],["2017-08-04",15.92,16.61,15.89,16.1,135200.0],["2017-08-07",16.38,16.67,16.11,16.36,159500.0],["2017-08-08",16.38,17.09,16.2,16.61,120300.0],["2017-08-09",16.61,16.84,16.266,16.42,98400.0],["2017-08-10",16.3,16.515,15.68,16.19,144100.0],["2017-08-11",16.21,17.0,16.19,16.93,200600.0],["2017-08-14",17.05,17.642,16.9,17.1,187000.0],["2017-08-15",17.26,17.359,16.51,16.55,171500.0],["2017-08-16",16.69,17.132,16.48,16.49,157400.0],["2017-08-17",16.44,16.77,15.8,15.85,243200.0],["2017-08-18",15.71,15.827,15.06,15.16,334500.0],["2017-08-21",15.33,17.02,15.25,16.75,868300.0],["2017-08-22",17.2,17.38,16.8,17.11,349200.0],["2017-08-23",17.18,17.95,16.94,17.43,225200.0],["2017-08-24",17.6,17.74,17.03,17.67,157400.0],["2017-08-25",17.82,17.93,17.27,17.46,176900.0],["2017-08-28",18.0,21.5,17.95,20.82,925200.0],["2017-08-29",19.94,20.772,19.285,19.94,582500.0],["2017-08-30",19.94,20.35,19.43,19.87,280700.0],["2017-08-31",19.9,21.979,19.9,21.03,468300.0],["2017-09-01",21.35,21.54,20.56,21.51,229100.0],["2017-09-05",22.0,22.49,21.02,21.72,461500.0],["2017-09-06",21.76,22.26,20.78,21.24,286500.0],["2017-09-07",21.45,21.8,21.1,21.55,191800.0],["2017-09-08",21.55,22.23,21.34,22.2,204600.0],["2017-09-11",22.63,22.88,22.1,22.45,298400.0],["2017-09-12",22.41,22.41,21.21,21.31,203200.0],["2017-09-13",21.01,21.76,21.0,21.69,178600.0],["2017-09-14",21.58,22.084,21.32,21.86,126800.0],["2017-09-15",21.89,22.83,21.45,22.68,607800.0],["2017-09-18",22.68,23.58,22.22,22.81,290500.0],["2017-09-19",22.95,23.42,22.18,22.7,221500.0],["2017-09-20",22.98,23.8,22.66,23.77,329300.0],["2017-09-21",23.7,26.699,23.53,25.75,598900.0],["2017-09-22",25.89,26.2,24.1,24.7,409400.0],["2017-09-25",25.74,26.1,23.716,23.93,409700.0],["2017-09-26",24.0,25.0,23.31,23.4,269700.0],["2017-09-27",23.39,24.13,22.85,24.05,268400.0],["2017-09-28",24.05,25.34,24.0,24.34,342300.0],["2017-09-29",24.27,25.35,24.04,24.85,293800.0],["2017-10-02",24.63,28.633,24.63,27.33,719700.0],["2017-10-03",27.48,30.59,27.44,30.52,748800.0],["2017-10-04",30.67,31.9,29.18,29.72,692400.0],["2017-10-05",29.86,30.099,28.091,29.75,403000.0],["2017-10-06",29.78,31.07,29.27,30.93,449900.0],["2017-10-09",30.93,31.11,28.73,29.08,424200.0],["2017-10-10",29.41,29.61,28.1,29.45,308100.0],["2017-10-11",29.25,29.594,28.68,29.2,198500.0],["2017-10-12",29.21,30.16,29.0,29.28,199400.0],["2017-10-13",29.02,29.38,28.07,28.35,346800.0],["2017-10-16",28.64,29.1,26.3,26.84,422700.0],["2017-10-17",26.84,28.99,26.84,27.55,332300.0],["2017-10-18",27.74,28.09,26.63,26.94,199800.0],["2017-10-19",26.71,28.16,26.61,28.05,325500.0],["2017-10-20",28.05,28.56,27.28,28.22,199700.0],["2017-10-23",28.28,29.95,28.08,29.25,429300.0],["2017-10-24",29.2,29.45,27.1,27.28,379700.0],["2017-10-25",27.28,27.66,26.25,26.71,227300.0],["2017-10-26",26.6,27.15,26.041,26.35,254500.0],["2017-10-27",26.28,27.725,26.28,27.58,205100.0],["2017-10-30",27.57,29.26,27.57,28.58,313400.0],["2017-10-31",28.74,33.34,28.74,31.12,770800.0],["2017-11-01",30.7,30.7,25.41,25.47,1677800.0],["2017-11-02",22.5,22.565,20.45,21.0,7250100.0],["2017-11-03",21.91,22.28,21.21,21.94,1761100.0],["2017-11-06",22.0,22.1,21.06,21.16,1059000.0],["2017-11-07",21.22,21.62,19.45,19.49,1362100.0],["2017-11-08",19.42,20.15,19.31,19.51,848100.0],["2017-11-09",19.23,19.45,17.91,19.34,1303300.0],["2017-11-10",19.34,19.976,18.88,19.91,523500.0],["2017-11-13",20.16,20.37,19.23,20.31,646300.0],["2017-11-14",20.38,20.5,18.5,19.34,791500.0],["2017-11-15",19.19,20.11,19.0,19.55,501900.0],["2017-11-16",19.63,20.569,19.495,19.72,599900.0],["2017-11-17",19.84,20.02,19.39,19.9,324700.0],["2017-11-20",19.82,20.64,19.8,20.14,537900.0],["2017-11-21",20.33,21.15,20.2,20.66,466000.0],["2017-11-22",20.8,22.67,20.71,22.56,863200.0],["2017-11-24",22.85,23.68,21.3,21.31,812900.0],["2017-11-27",21.3,21.443,20.0,20.52,1007100.0],["2017-11-28",20.72,21.75,20.6,21.5,582000.0],["2017-11-29",21.6,22.15,20.56,21.01,615600.0],["2017-11-30",21.3,22.58,21.23,22.52,610600.0],["2017-12-01",22.56,23.399,21.444,23.0,831900.0],["2017-12-04",23.4,24.0,21.25,21.59,749500.0],["2017-12-05",21.53,22.12,21.098,21.16,473200.0],["2017-12-06",21.12,21.159,19.69,20.62,630100.0],["2017-12-07",20.85,21.65,20.26,21.14,500700.0],["2017-12-08",21.35,21.5,20.51,21.22,614100.0],["2017-12-11",21.79,22.032,18.32,19.14,1434000.0],["2017-12-12",19.21,19.71,18.27,18.295,985500.0],["2017-12-13",17.14,17.88,16.33,17.71,3324700.0],["2017-12-14",17.71,18.23,17.3,17.39,802600.0],["2017-12-15",17.61,18.98,17.29,18.37,2734100.0],["2017-12-18",18.55,18.7,17.82,18.54,744700.0],["2017-12-19",18.68,19.19,17.71,18.19,767100.0],["2017-12-20",18.22,18.31,17.595,17.65,541400.0],["2017-12-21",17.7,18.38,17.7,18.28,773000.0],["2017-12-22",18.44,18.85,18.17,18.81,623600.0],["2017-12-26",18.75,19.81,18.551,19.39,459000.0],["2017-12-27",19.37,19.68,19.195,19.37,542500.0],["2017-12-28",19.4,20.73,19.3,20.39,547400.0],["2017-12-29",20.4,20.72,19.18,19.22,722800.0],["2018-01-02",19.35,21.82,19.3,21.51,1086800.0],["2018-01-03",21.59,22.48,21.26,22.21,741100.0],["2018-01-04",22.33,22.75,21.45,22.02,476400.0],["2018-01-05",22.19,22.88,21.7,22.71,712900.0],["2018-01-08",20.02,20.897,18.26,20.03,3188800.0],["2018-01-09",20.53,20.93,19.87,19.88,893600.0],["2018-01-10",19.45,20.221,19.18,20.16,535900.0],["2018-01-11",20.25,21.25,20.196,20.92,429600.0],["2018-01-12",21.07,21.72,20.885,21.45,513700.0],["2018-01-16",21.8,22.86,20.08,20.53,843400.0],["2018-01-17",20.74,21.51,20.31,20.5,763600.0],["2018-01-18",20.31,20.49,19.6,19.95,617100.0],["2018-01-19",19.94,20.021,19.1,19.43,796400.0],["2018-01-22",19.9,21.89,19.75,21.66,1251000.0],["2018-01-23",22.2,23.68,21.42,22.64,1518900.0],["2018-01-24",22.92,23.13,21.41,22.14,670400.0],["2018-01-25",22.53,23.36,21.96,22.78,707900.0],["2018-01-26",23.08,24.84,22.35,24.71,1221800.0],["2018-01-29",24.75,27.12,24.21,26.81,1720900.0],["2018-01-30",26.41,26.41,24.6,25.98,1089700.0],["2018-01-31",26.1,26.98,25.34,25.7,1470500.0],["2018-02-01",25.31,27.42,25.07,26.15,954300.0],["2018-02-02",25.6,25.85,23.5,23.525,1040300.0],["2018-02-05",23.24,24.07,22.7,22.95,947800.0],["2018-02-06",22.48,24.25,21.75,24.03,692300.0],["2018-02-07",24.18,26.058,23.83,25.65,1189600.0],["2018-02-08",25.88,26.13,23.085,23.19,667100.0],["2018-02-09",23.89,23.99,21.05,23.48,979600.0],["2018-02-12",24.04,24.9,22.84,24.48,642700.0],["2018-02-13",24.26,24.8,23.57,24.54,432500.0],["2018-02-14",24.23,26.44,24.2,25.8,835200.0],["2018-02-15",26.13,26.4,24.86,25.6,500100.0],["2018-02-16",25.47,26.55,25.01,25.03,571400.0],["2018-02-20",25.0,26.13,24.78,24.94,667600.0],["2018-02-21",25.05,27.25,25.02,25.95,890700.0],["2018-02-22",26.42,26.5,25.5,25.57,804500.0],["2018-02-23",26.04,26.3,25.38,26.12,761800.0],["2018-02-26",26.49,29.28,26.24,29.01,1127700.0],["2018-02-27",29.01,29.299,26.83,27.23,1652600.0],["2018-02-28",27.4,28.15,26.02,26.1,1016500.0],["2018-03-01",26.35,26.62,25.0,25.31,925200.0],["2018-03-02",24.82,27.53,24.69,27.48,883600.0],["2018-03-05",27.43,28.445,27.07,27.96,875100.0],["2018-03-06",27.71,28.22,27.22,27.87,579900.0],["2018-03-07",28.12,29.85,27.832,29.43,1746500.0],["2018-03-08",31.39,32.77,30.57,32.44,1908900.0],["2018-03-09",33.33,35.92,33.25,34.95,1752500.0],["2018-03-12",35.75,35.99,32.74,33.26,1977000.0],["2018-03-13",33.15,34.23,32.11,33.22,1311800.0],["2018-03-14",32.56,32.99,28.05,28.81,4949800.0],["2018-03-15",29.25,29.436,24.23,26.25,4499800.0],["2018-03-16",25.79,25.79,24.249,24.61,2904700.0],["2018-03-19",24.5,24.88,22.6,23.51,1914300.0],["2018-03-20",23.57,25.45,23.57,23.77,1486900.0],["2018-03-21",24.09,24.21,23.302,23.46,794100.0],["2018-03-22",23.07,23.6,22.73,23.045,1224400.0],["2018-03-23",23.0,24.54,23.0,23.63,983100.0],["2018-03-26",23.95,24.56,22.893,24.05,1063700.0],["2018-03-27",24.11,24.28,21.56,21.8,1014000.0],["2018-03-28",21.72,21.75,19.661,21.15,1560400.0],["2018-03-29",21.34,21.68,20.84,21.09,894000.0],["2018-04-02",21.0,21.509,19.62,20.6,1171400.0],["2018-04-03",20.59,21.2,20.12,20.96,718900.0],["2018-04-04",20.44,22.12,20.33,22.08,912800.0],["2018-04-05",22.15,22.5,20.849,21.86,941500.0],["2018-04-06",21.9,22.58,20.0,20.45,1121600.0],["2018-04-09",21.02,22.36,20.72,20.97,1119700.0],["2018-04-10",21.5,22.49,21.24,22.38,1122900.0],["2018-04-11",22.14,23.6,21.85,21.94,947300.0],["2018-04-12",22.22,22.925,21.88,22.25,751600.0],["2018-04-13",22.54,22.59,21.5,21.95,561700.0],["2018-04-16",22.2,22.5,21.67,21.75,504800.0],["2018-04-17",21.99,23.02,21.86,22.96,560500.0],["2018-04-18",22.89,23.38,22.58,22.73,554100.0],["2018-04-19",22.6,23.079,21.75,21.94,703400.0],["2018-04-20",21.8,22.19,21.28,21.71,518200.0],["2018-04-23",21.76,22.16,19.51,20.35,1378200.0],["2018-04-24",20.47,21.63,20.0,20.16,1117100.0],["2018-04-25",20.18,20.62,19.61,20.5,551600.0],["2018-04-26",20.55,20.801,19.72,20.6,1239400.0],["2018-04-27",20.6,20.97,20.24,20.64,502500.0],["2018-04-30",20.97,21.67,19.95,20.02,1005600.0],["2018-05-01",20.58,21.11,20.11,20.56,908300.0],["2018-05-02",20.72,21.54,20.15,21.3,1008100.0],["2018-05-03",21.34,22.12,20.905,21.26,765100.0],["2018-05-04",21.08,21.801,20.92,20.96,743800.0],["2018-05-07",21.32,22.0,20.93,21.73,628800.0],["2018-05-08",21.59,22.27,21.18,22.24,676300.0],["2018-05-09",22.45,22.86,21.96,22.75,491900.0],["2018-05-10",22.81,23.4,22.24,22.43,741400.0],["2018-05-11",22.46,23.93,22.245,23.74,540300.0],["2018-05-14",23.99,25.295,23.8,24.59,951700.0],["2018-05-15",25.8,25.8,24.27,25.29,1513200.0],["2018-05-16",25.13,25.8,24.69,25.29,870200.0],["2018-05-17",25.2,26.0,24.67,25.98,997400.0],["2018-05-18",26.0,26.38,24.26,24.84,1115200.0],["2018-05-21",25.01,25.34,24.17,24.34,796500.0],["2018-05-22",24.45,25.03,24.44,24.58,498400.0],["2018-05-23",24.44,26.37,24.33,25.58,1106100.0],["2018-05-24",25.72,26.517,25.29,25.84,622200.0],["2018-05-25",25.74,26.044,25.111,25.75,484900.0],["2018-05-29",25.55,25.65,24.651,25.32,491100.0],["2018-05-30",25.5,27.0,25.23,26.7,1402300.0],["2018-05-31",25.7,27.36,25.635,27.1,1517900.0],["2018-06-01",27.37,27.49,25.28,25.45,842500.0],["2018-06-04",25.51,25.88,24.26,25.55,743100.0],["2018-06-05",25.55,27.38,25.55,27.05,887800.0],["2018-06-06",27.09,27.87,26.751,27.5,592700.0],["2018-06-07",27.71,27.75,26.67,26.95,548400.0],["2018-06-08",26.88,27.642,26.798,27.23,582600.0],["2018-06-11",27.28,28.64,24.21,24.56,2840300.0],["2018-06-12",24.89,26.326,24.7,24.94,882700.0],["2018-06-13",25.19,25.7,24.67,25.65,935400.0],["2018-06-14",25.91,26.37,24.91,26.03,1152200.0],["2018-06-15",26.01,27.45,25.4,27.39,2583800.0],["2018-06-18",27.37,28.97,27.18,28.95,1184200.0],["2018-06-19",28.4,28.98,27.25,28.95,1201000.0],["2018-06-20",29.0,31.43,28.95,30.79,1469500.0],["2018-06-21",30.82,31.68,29.33,29.51,890000.0],["2018-06-22",29.37,29.96,28.46,28.91,3723300.0],["2018-06-25",28.58,30.25,28.054,28.35,1329100.0],["2018-06-26",28.43,29.04,27.93,28.59,620400.0],["2018-06-27",28.62,28.875,26.74,26.76,684600.0],["2018-06-28",26.64,27.19,25.34,27.02,813700.0],["2018-06-29",27.2,27.72,26.884,27.36,599100.0],["2018-07-02",27.03,28.75,26.95,28.73,470900.0],["2018-07-03",28.77,29.82,28.18,29.57,508900.0],["2018-07-05",29.98,30.0,28.66,29.66,610400.0],["2018-07-06",29.92,31.52,29.68,31.44,854200.0],["2018-07-09",31.71,32.04,30.71,31.36,843600.0],["2018-07-10",31.53,31.85,30.376,30.51,674500.0],["2018-07-11",30.11,31.67,29.22,31.39,750900.0],["2018-07-12",31.7,32.7,31.21,32.47,599200.0],["2018-07-13",32.5,32.8,31.51,32.6,577000.0],["2018-07-16",32.13,32.3,29.1,29.36,1334500.0],["2018-07-17",29.11,31.72,29.1,31.36,671300.0],["2018-07-18",31.35,31.35,30.23,31.0,428400.0],["2018-07-19",31.19,31.69,30.18,31.63,405800.0],["2018-07-20",31.5,32.37,31.07,31.62,513000.0],["2018-07-23",31.43,31.805,30.34,30.45,527200.0],["2018-07-24",30.93,31.205,28.04,28.49,907700.0],["2018-07-25",28.37,29.91,28.03,28.21,813700.0],["2018-07-26",28.11,28.7,26.865,27.53,621100.0],["2018-07-27",27.51,27.56,25.16,26.38,1046000.0],["2018-07-30",25.99,26.85,24.8,25.79,948000.0],["2018-07-31",25.71,26.93,25.26,26.62,644700.0],["2018-08-01",26.45,27.97,25.38,25.78,954200.0],["2018-08-02",25.2,26.62,25.003,26.56,442700.0],["2018-08-03",26.74,26.97,25.76,26.04,364200.0],["2018-08-06",26.23,27.38,25.95,27.33,431200.0],["2018-08-07",27.49,28.44,27.42,28.17,501600.0],["2018-08-08",27.98,28.39,26.93,26.94,390900.0],["2018-08-09",27.0,29.36,26.589,27.49,780300.0],["2018-08-10",27.45,28.68,27.39,27.67,404600.0],["2018-08-13",27.66,28.26,27.27,27.7,454900.0],["2018-08-14",27.72,28.71,27.615,27.9,365700.0],["2018-08-15",27.9,28.18,26.65,26.98,533300.0],["2018-08-16",27.27,28.79,27.27,28.0,612500.0],["2018-08-17",28.12,28.29,27.22,27.87,328300.0],["2018-08-20",27.98,28.203,27.26,27.74,344400.0],["2018-08-21",27.6,29.4,27.6,29.28,563700.0],["2018-08-22",29.21,29.82,28.63,28.94,386000.0],["2018-08-23",29.13,29.32,28.16,28.57,290200.0],["2018-08-24",28.97,29.27,28.335,28.74,326400.0],["2018-08-27",28.81,29.93,28.53,29.62,445800.0],["2018-08-28",29.62,30.0,29.06,29.89,421500.0],["2018-08-29",29.91,30.4,29.36,30.15,465900.0],["2018-08-30",29.95,31.48,29.81,31.18,514500.0],["2018-08-31",31.22,31.64,30.63,30.93,476500.0],["2018-09-04",31.23,31.33,29.58,30.74,424400.0],["2018-09-05",30.7,30.868,28.291,30.06,613800.0],["2018-09-06",30.12,30.12,27.024,27.07,515600.0],["2018-09-07",27.0,27.95,26.53,27.24,391000.0],["2018-09-10",27.42,28.349,26.34,26.98,717700.0],["2018-09-11",26.89,29.2,26.56,29.13,518000.0],["2018-09-12",29.12,30.44,28.913,30.27,484300.0],["2018-09-13",30.29,31.42,30.01,30.97,485700.0],["2018-09-14",30.9,32.0,30.36,31.05,460200.0],["2018-09-17",31.2,31.6,29.55,29.85,554700.0],["2018-09-18",29.87,32.0,29.86,31.98,475800.0],["2018-09-19",31.51,32.7,31.51,31.99,539900.0],["2018-09-20",32.33,32.95,31.0,31.51,626000.0],["2018-09-21",31.51,31.51,26.74,26.78,2673300.0],["2018-09-24",27.1,27.69,26.36,27.09,1115900.0],["2018-09-25",27.31,28.8,26.44,28.67,717700.0],["2018-09-26",28.67,29.01,28.29,28.48,417500.0],["2018-09-27",28.33,29.21,28.041,28.78,325900.0],["2018-09-28",28.69,29.3,28.3,28.62,428400.0],["2018-10-01",28.36,28.62,27.044,27.13,493000.0],["2018-10-02",26.94,27.1,25.32,25.76,938200.0],["2018-10-03",26.01,26.14,25.27,25.98,755500.0],["2018-10-04",25.76,25.76,23.936,24.4,1051900.0],["2018-10-05",24.34,25.175,23.51,24.34,743900.0],["2018-10-08",24.0,24.87,23.52,24.2,490500.0],["2018-10-09",23.96,24.55,23.25,23.54,522700.0],["2018-10-10",23.39,23.65,22.28,22.3,538500.0],["2018-10-11",22.38,23.13,21.81,22.49,808000.0],["2018-10-12",22.85,23.99,22.5,23.24,428000.0],["2018-10-15",22.88,22.99,22.2,22.35,389700.0],["2018-10-16",22.53,24.65,22.22,24.53,639100.0],["2018-10-17",24.52,24.67,23.56,24.48,369600.0],["2018-10-18",24.35,24.35,22.85,23.19,277900.0],["2018-10-19",23.37,23.733,22.01,22.19,363700.0],["2018-10-22",22.34,22.38,20.67,21.94,423300.0],["2018-10-23",21.01,22.36,20.6,21.52,637000.0],["2018-10-24",21.52,22.0,19.1,19.13,620300.0],["2018-10-25",19.67,20.42,19.25,20.0,881900.0],["2018-10-26",19.52,20.07,18.84,19.85,755400.0],["2018-10-29",19.99,20.25,18.11,18.52,551000.0],["2018-10-30",18.28,19.18,18.15,18.52,620700.0],["2018-10-31",18.5,19.9,16.809,16.98,1388300.0],["2018-11-01",16.96,19.9,16.8,19.27,1861100.0],["2018-11-02",18.72,19.26,17.52,19.0,1038100.0],["2018-11-05",18.89,19.22,17.88,19.09,586900.0],["2018-11-06",18.93,19.23,18.23,18.45,846700.0],["2018-11-07",18.84,20.38,18.697,19.39,1270500.0],["2018-11-08",19.39,20.25,19.03,19.34,563200.0],["2018-11-09",19.34,19.383,18.141,18.78,602100.0],["2018-11-12",18.7,18.8,16.86,17.3,581500.0],["2018-11-13",17.46,18.89,17.31,18.26,2374900.0],["2018-11-14",18.58,18.58,16.804,17.01,765100.0],["2018-11-15",16.97,17.65,16.9,17.32,750900.0],["2018-11-16",17.19,17.98,16.93,17.85,470600.0],["2018-11-19",17.71,17.81,16.45,16.7,413400.0],["2018-11-20",16.37,16.93,15.7,16.38,740800.0],["2018-11-21",16.65,17.19,16.22,17.06,350200.0],["2018-11-23",16.87,17.9,16.87,17.19,340300.0],["2018-11-26",17.53,18.14,16.93,17.17,475700.0],["2018-11-27",16.8,16.982,15.8,15.98,918000.0],["2018-11-28",16.24,17.13,15.871,17.09,693700.0],["2018-11-29",16.96,18.03,16.79,17.51,499500.0],["2018-11-30",17.53,17.93,17.09,17.91,274800.0],["2018-12-03",18.3,18.935,17.92,18.29,626900.0],["2018-12-04",18.14,18.57,15.88,16.41,791900.0],["2018-12-06",16.06,16.72,15.8,16.53,561800.0],["2018-12-07",16.5,16.8,15.88,15.92,382800.0],["2018-12-10",15.84,16.62,15.55,16.51,488800.0],["2018-12-11",16.62,16.85,16.3,16.49,408600.0],["2018-12-12",16.84,17.14,16.52,16.63,420900.0],["2018-12-13",16.69,16.82,15.81,15.82,402100.0],["2018-12-14",15.76,16.15,15.49,15.73,364900.0],["2018-12-17",15.59,16.17,15.15,15.27,459700.0],["2018-12-18",15.32,15.68,14.24,14.58,585200.0],["2018-12-19",14.64,15.3,13.23,13.45,848400.0],["2018-12-20",13.23,13.96,13.1,13.72,965400.0],["2018-12-21",13.76,13.76,11.255,11.39,1651900.0],["2018-12-24",11.15,12.35,11.031,12.0,597400.0],["2018-12-26",12.01,12.78,11.85,12.77,732100.0],["2018-12-27",12.51,12.71,11.46,12.25,515500.0],["2018-12-28",12.26,13.04,12.01,12.97,896600.0],["2018-12-31",13.22,13.88,13.1,13.65,1053600.0],["2019-01-02",13.35,13.73,12.78,13.7,572200.0],["2019-01-03",13.73,13.89,13.02,13.13,688800.0],["2019-01-04",13.42,14.1,13.12,14.04,848300.0],["2019-01-07",14.35,14.9,13.94,14.7,941500.0],["2019-01-08",14.94,15.031,13.92,14.23,728400.0],["2019-01-09",14.35,14.95,14.23,14.62,510900.0],["2019-01-10",14.47,14.52,13.82,14.24,593000.0],["2019-01-11",14.19,14.42,13.9,14.09,408200.0],["2019-01-14",13.94,14.09,13.51,13.53,398600.0],["2019-01-15",13.67,14.51,13.56,14.25,523400.0],["2019-01-16",14.3,15.45,14.28,15.02,711600.0],["2019-01-17",14.93,15.28,14.64,14.92,659100.0],["2019-01-18",14.99,15.28,14.58,15.2,415000.0],["2019-01-22",14.55,14.55,13.21,14.16,924000.0],["2019-01-23",14.28,14.59,13.5,13.78,421200.0],["2019-01-24",13.91,14.4,13.715,14.38,368400.0],["2019-01-25",14.47,14.82,13.97,14.76,554100.0],["2019-01-28",14.53,14.53,13.39,13.46,587900.0],["2019-01-29",13.5,13.6,12.853,12.99,601800.0],["2019-01-30",13.1,13.77,13.01,13.76,535800.0],["2019-01-31",13.7,14.28,13.54,14.14,478800.0],["2019-02-01",14.11,14.37,13.74,14.04,348300.0],["2019-02-04",14.06,14.574,13.81,14.51,423200.0],["2019-02-05",14.51,14.98,13.65,13.79,466900.0],["2019-02-06",13.86,14.0,13.41,13.86,364200.0],["2019-02-07",13.72,13.82,12.68,12.79,657400.0],["2019-02-08",12.76,13.53,12.7,13.44,1037400.0],["2019-02-11",13.49,13.98,13.37,13.71,425400.0],["2019-02-12",13.81,14.19,13.67,13.92,574300.0],["2019-02-13",14.0,14.06,13.66,13.75,349200.0],["2019-02-14",13.74,13.92,13.53,13.89,355200.0],["2019-02-15",13.97,14.01,13.66,13.99,458200.0],["2019-02-19",13.86,14.13,13.64,13.7,542900.0],["2019-02-20",13.75,14.34,13.65,13.92,607000.0],["2019-02-21",13.91,13.92,12.79,13.02,797600.0],["2019-02-22",13.12,13.73,12.94,13.54,553400.0],["2019-02-25",14.02,14.49,14.0,14.36,1146000.0],["2019-02-26",14.35,14.73,14.2,14.51,646400.0],["2019-02-27",14.6,15.9,14.55,15.43,1250400.0],["2019-02-28",15.71,15.99,15.19,15.23,819200.0],["2019-03-01",15.16,17.0,15.04,16.92,1066300.0],["2019-03-04",17.21,17.72,15.96,16.59,974800.0],["2019-03-05",16.58,17.23,16.38,16.53,864500.0],["2019-03-06",16.56,16.717,15.47,15.54,646200.0],["2019-03-07",15.58,15.88,15.084,15.54,409100.0],["2019-03-08",15.33,15.82,15.19,15.69,430800.0],["2019-03-11",15.78,16.63,15.63,16.58,625500.0],["2019-03-12",16.6,16.97,16.4,16.83,451600.0],["2019-03-13",17.37,17.39,15.88,16.49,975200.0],["2019-03-14",16.48,16.51,15.91,16.15,419600.0],["2019-03-15",16.21,16.98,16.0,16.69,1726600.0],["2019-03-18",16.75,17.314,16.57,16.71,420800.0],["2019-03-19",16.84,16.97,16.35,16.86,472800.0],["2019-03-20",16.98,17.26,16.76,16.96,462900.0],["2019-03-21",16.93,17.76,16.751,17.62,774300.0],["2019-03-22",17.62,17.64,16.12,16.16,557000.0],["2019-03-25",16.11,16.44,15.769,16.27,360600.0],["2019-03-26",16.42,16.77,16.35,16.77,315900.0],["2019-03-27",16.76,16.76,15.92,16.26,294400.0],["2019-03-28",16.26,16.65,16.1,16.59,257100.0],["2019-03-29",16.8,17.21,16.53,17.08,397500.0],["2019-04-01",17.24,17.438,16.88,17.13,280400.0],["2019-04-02",17.17,18.05,17.119,17.97,536400.0],["2019-04-03",18.31,18.47,17.94,18.29,476800.0],["2019-04-04",18.39,18.39,17.65,18.15,372800.0],["2019-04-05",18.28,18.665,18.01,18.41,333600.0],["2019-04-08",18.47,18.55,18.0,18.17,280400.0],["2019-04-09",18.12,18.205,17.23,17.25,487300.0],["2019-04-10",17.34,17.78,17.111,17.78,458700.0],["2019-04-11",17.84,18.21,17.16,17.19,449800.0],["2019-04-12",17.44,17.75,16.92,17.03,664500.0],["2019-04-15",17.03,17.29,16.41,16.86,344700.0],["2019-04-16",17.09,17.57,16.76,17.39,643400.0],["2019-04-17",17.48,17.5,15.8,16.21,689800.0],["2019-04-18",16.05,16.41,15.65,16.15,484200.0],["2019-04-22",16.1,16.27,15.85,16.24,472900.0],["2019-04-23",16.33,17.09,16.15,16.96,470200.0],["2019-04-24",17.0,17.01,16.42,16.68,298300.0],["2019-04-25",16.63,17.05,16.36,16.79,358300.0],["2019-04-26",16.94,17.09,16.4,17.04,347800.0],["2019-04-29",17.17,17.54,16.32,16.33,548800.0],["2019-04-30",16.19,16.54,15.24,15.38,708500.0],["2019-05-01",15.37,15.477,14.44,14.46,1029700.0],["2019-05-02",15.06,15.28,14.21,14.82,1041500.0],["2019-05-03",15.2,16.45,15.2,15.83,1515800.0],["2019-05-06",15.41,17.53,15.34,17.49,793800.0],["2019-05-07",17.03,17.354,15.93,16.15,752400.0],["2019-05-08",15.58,16.949,15.58,16.43,431000.0],["2019-05-09",16.0,16.325,15.5,16.16,349200.0],["2019-05-10",16.05,16.32,15.33,16.12,450700.0],["2019-05-13",15.65,15.9,14.9,14.96,465900.0],["2019-05-14",15.13,16.04,14.97,15.5,715500.0],["2019-05-15",15.32,15.91,15.3,15.88,273400.0],["2019-05-16",15.94,16.47,15.864,16.12,336700.0],["2019-05-17",15.9,16.05,15.42,15.55,349100.0],["2019-05-20",15.43,15.52,14.46,14.97,477600.0],["2019-05-21",15.1,15.78,15.08,15.78,404200.0],["2019-05-22",15.62,15.78,14.79,14.81,423100.0],["2019-05-23",14.65,14.794,14.15,14.42,624700.0],["2019-05-24",14.54,14.88,14.32,14.85,432400.0],["2019-05-28",14.89,15.09,14.625,14.76,386900.0],["2019-05-29",14.53,14.73,14.1,14.47,425300.0],["2019-05-30",14.59,14.748,14.34,14.5,357400.0],["2019-05-31",14.15,14.4,13.84,13.88,441900.0],["2019-06-03",13.92,14.42,13.72,14.25,501500.0],["2019-06-04",14.56,14.7,14.15,14.69,423400.0],["2019-06-05",14.78,14.865,14.36,14.66,282500.0],["2019-06-06",14.64,14.64,14.19,14.26,230400.0],["2019-06-07",14.36,15.1,14.35,15.06,470200.0],["2019-06-10",15.09,15.31,14.33,14.36,525000.0],["2019-06-11",14.62,14.65,13.72,13.91,440500.0],["2019-06-12",13.92,14.14,13.74,14.13,438500.0],["2019-06-13",14.18,14.43,14.0,14.39,318700.0],["2019-06-14",14.4,14.47,13.87,13.9,270200.0],["2019-06-17",14.13,15.13,14.04,14.67,793700.0],["2019-06-18",14.94,15.4,14.76,15.04,595500.0],["2019-06-19",15.1,15.1,14.6,14.81,325400.0],["2019-06-20",14.98,15.3,14.61,14.73,408500.0],["2019-06-21",14.7,14.78,14.255,14.73,491900.0],["2019-06-24",14.74,14.89,14.19,14.22,467500.0],["2019-06-25",14.34,14.96,14.31,14.89,483000.0],["2019-06-26",15.0,15.16,14.6,14.77,352100.0],["2019-06-27",14.88,15.29,14.73,15.23,459300.0],["2019-06-28",15.28,16.5,15.14,16.37,6967100.0],["2019-07-01",16.61,16.76,15.98,16.43,649700.0],["2019-07-02",16.41,16.59,15.75,16.02,293100.0],["2019-07-03",16.17,16.29,15.92,16.29,236000.0],["2019-07-05",16.1,16.22,15.81,15.93,456200.0],["2019-07-08",15.93,16.13,15.31,15.68,528200.0],["2019-07-09",15.92,16.35,15.7,16.34,624900.0],["2019-07-10",16.47,16.81,16.34,16.66,591900.0],["2019-07-11",16.59,16.77,16.26,16.51,621400.0],["2019-07-12",16.44,16.88,16.2,16.6,921900.0],["2019-07-15",16.7,16.89,16.3,16.78,345200.0],["2019-07-16",16.7,16.77,15.93,16.51,491300.0],["2019-07-17",16.47,16.845,16.22,16.69,470900.0],["2019-07-18",16.65,17.29,16.64,17.21,512400.0],["2019-07-19",17.26,17.39,16.99,17.1,397400.0],["2019-07-22",17.21,17.7,17.075,17.64,399900.0],["2019-07-23",17.67,17.92,17.48,17.76,470900.0],["2019-07-24",17.75,18.32,17.42,18.25,669200.0],["2019-07-25",18.24,18.24,17.48,17.7,465900.0],["2019-07-26",17.81,18.34,17.67,18.33,593100.0],["2019-07-29",18.46,18.5,17.63,18.2,414200.0],["2019-07-30",18.04,18.53,17.8,18.51,432300.0],["2019-07-31",18.52,18.79,17.74,18.1,439600.0],["2019-08-01",19.0,19.0,17.054,18.09,836800.0],["2019-08-02",17.69,18.39,17.465,17.61,539800.0],["2019-08-05",17.29,17.56,16.64,16.84,695100.0],["2019-08-06",16.97,17.38,16.66,17.36,485400.0],["2019-08-07",17.06,17.5,16.89,17.42,329300.0],["2019-08-08",17.45,17.765,17.24,17.66,381600.0],["2019-08-09",17.61,17.83,17.29,17.63,351000.0],["2019-08-12",17.59,17.83,17.2,17.36,488300.0],["2019-08-13",17.34,18.018,17.08,17.48,277300.0],["2019-08-14",17.25,17.7,16.93,17.02,724800.0],["2019-08-15",17.0,17.24,16.635,16.9,346700.0],["2019-08-16",17.09,17.54,16.95,17.41,836400.0],["2019-08-19",17.7,17.78,17.27,17.45,373400.0],["2019-08-20",17.43,17.43,16.76,17.06,395300.0],["2019-08-21",17.27,17.3,16.95,17.23,453800.0],["2019-08-22",17.29,17.29,16.66,16.85,328200.0],["2019-08-23",16.73,16.98,15.7,15.77,555000.0],["2019-08-26",15.91,15.91,14.67,14.87,675700.0],["2019-08-27",14.91,14.91,13.87,13.9,547300.0],["2019-08-28",13.84,14.23,13.5,14.1,500800.0],["2019-08-29",14.28,14.45,13.6,14.1,754000.0],["2019-08-30",14.7,14.97,13.98,14.19,456000.0],["2019-09-03",14.03,14.25,13.15,13.24,563500.0],["2019-09-04",13.37,13.65,12.88,13.22,479700.0],["2019-09-05",13.51,13.94,13.22,13.84,369300.0],["2019-09-06",13.85,14.23,13.61,13.63,427000.0],["2019-09-09",13.72,13.92,13.42,13.68,283200.0],["2019-09-10",13.59,14.39,13.5,14.38,387900.0],["2019-09-11",14.47,15.26,14.43,15.21,421100.0],["2019-09-12",15.18,15.42,14.49,14.75,334900.0],["2019-09-13",14.76,15.0,14.24,14.25,350400.0],["2019-09-16",14.19,14.71,14.15,14.64,234700.0],["2019-09-17",14.64,15.09,14.43,14.83,255700.0],["2019-09-18",14.96,14.96,14.53,14.87,249000.0],["2019-09-19",14.91,15.04,14.39,14.41,272600.0],["2019-09-20",14.4,14.63,14.15,14.35,665700.0],["2019-09-23",14.3,14.67,14.23,14.36,218600.0],["2019-09-24",14.36,14.36,13.468,13.69,464400.0],["2019-09-25",13.64,13.98,13.41,13.76,324500.0],["2019-09-26",13.75,13.82,12.965,13.07,383800.0],["2019-09-27",13.07,13.79,12.799,13.35,458300.0],["2019-09-30",13.33,13.67,13.17,13.35,249800.0],["2019-10-01",13.42,13.52,12.05,12.32,572200.0],["2019-10-02",12.08,12.29,11.6,11.94,962600.0],["2019-10-03",11.94,12.13,11.54,11.96,569000.0],["2019-10-04",11.96,12.18,11.6,12.14,650700.0],["2019-10-07",12.08,12.43,11.91,11.96,305200.0],["2019-10-08",11.82,11.875,10.77,10.81,877500.0],["2019-10-09",10.99,10.99,10.26,10.43,947000.0],["2019-10-10",10.28,10.99,10.27,10.865,1147400.0],["2019-10-11",11.11,11.655,10.92,11.02,571600.0],["2019-10-14",10.91,11.16,10.64,10.905,368300.0],["2019-10-15",10.95,11.37,10.9,11.355,326200.0],["2019-10-16",11.3,11.57,11.248,11.31,254900.0],["2019-10-17",11.36,11.49,11.25,11.35,315700.0],["2019-10-18",11.27,11.37,10.82,10.93,391900.0],["2019-10-21",11.08,11.549,10.99,11.35,419500.0],["2019-10-22",11.42,11.56,11.01,11.2,241200.0],["2019-10-23",11.14,11.38,11.03,11.16,239900.0],["2019-10-24",11.15,11.16,10.78,11.05,334800.0],["2019-10-25",10.81,11.265,10.77,11.1,388900.0],["2019-10-28",11.17,11.845,11.12,11.8,533500.0],["2019-10-29",11.78,11.84,11.16,11.25,561500.0],["2019-10-30",11.34,11.85,11.34,11.77,665100.0],["2019-10-31",13.0,13.65,12.16,12.485,995800.0],["2019-11-01",13.18,13.85,12.44,13.6,1413100.0],["2019-11-04",13.78,13.851,12.63,12.79,736000.0],["2019-11-05",12.87,13.2,12.56,12.79,401000.0],["2019-11-06",12.71,13.15,12.5,12.78,458600.0],["2019-11-07",12.78,13.11,12.48,12.93,663600.0],["2019-11-08",12.92,13.58,12.79,13.15,558700.0],["2019-11-11",13.09,13.25,12.778,12.98,358200.0],["2019-11-12",12.94,13.6,12.86,13.43,736400.0],["2019-11-13",13.55,14.23,13.28,13.94,707100.0],["2019-11-14",13.94,14.21,13.23,13.53,563600.0],["2019-11-15",13.69,13.78,13.15,13.3,417500.0],["2019-11-18",13.31,13.63,13.01,13.6,393600.0],["2019-11-19",13.78,15.97,13.78,14.98,2294700.0],["2019-11-20",15.06,15.55,14.33,14.97,927400.0],["2019-11-21",14.95,15.23,14.83,15.13,748000.0],["2019-11-22",15.16,15.46,15.05,15.31,430000.0],["2019-11-25",15.35,16.35,15.27,16.06,785700.0],["2019-11-26",16.5,16.83,16.18,16.66,885800.0],["2019-11-27",16.76,17.37,16.7,17.005,679000.0],["2019-11-29",17.03,17.65,16.96,17.33,491100.0],["2019-12-02",17.66,17.66,16.43,17.08,1081500.0],["2019-12-03",16.95,17.39,16.77,17.07,940600.0],["2019-12-04",17.25,17.73,16.987,17.67,720600.0],["2019-12-05",17.8,17.8,16.98,17.23,594500.0],["2019-12-06",17.24,17.31,16.829,17.1,607200.0],["2019-12-09",17.2,17.51,16.69,16.72,619000.0],["2019-12-10",16.66,16.885,16.55,16.8,475000.0],["2019-12-11",16.88,17.1,16.46,16.49,497700.0],["2019-12-12",16.45,16.94,16.44,16.81,511200.0],["2019-12-13",16.82,17.04,16.23,16.5,526500.0],["2019-12-16",16.6,17.08,15.91,16.85,582100.0],["2019-12-17",16.7,17.05,16.529,16.93,439200.0],["2019-12-18",16.84,17.0,14.95,15.02,1525100.0],["2019-12-19",15.06,15.61,14.82,15.495,672400.0],["2019-12-20",15.17,15.65,15.1,15.47,890400.0],["2019-12-23",15.77,16.18,15.33,15.82,754800.0],["2019-12-24",15.82,16.06,15.5,16.04,220200.0],["2019-12-26",16.07,16.15,15.7,15.84,298800.0],["2019-12-27",15.88,15.965,15.3,15.38,377500.0],["2019-12-30",15.4,15.61,14.63,14.78,559400.0],["2019-12-31",14.57,14.91,14.57,14.67,509700.0],["2020-01-02",14.79,14.79,14.26,14.58,526700.0],["2020-01-03",14.3,14.82,14.11,14.615,511000.0],["2020-01-06",14.19,14.56,14.1,14.5,471900.0],["2020-01-07",14.6,14.696,14.24,14.485,364300.0],["2020-01-08",14.6,15.28,14.47,15.21,553500.0],["2020-01-09",15.54,15.77,15.0,15.32,749900.0],["2020-01-10",15.33,15.74,15.02,15.05,461800.0],["2020-01-13",14.97,15.1,13.81,13.87,854400.0],["2020-01-14",13.89,14.54,13.46,14.52,769700.0],["2020-01-15",14.57,15.21,14.45,14.83,814200.0],["2020-01-16",15.02,15.46,14.88,15.16,645100.0],["2020-01-17",15.3,15.38,14.61,14.63,686800.0],["2020-01-21",14.55,14.92,14.3,14.37,522500.0],["2020-01-22",14.37,14.89,14.31,14.63,549000.0],["2020-01-23",14.57,14.63,13.95,14.11,575600.0],["2020-01-24",14.24,14.29,13.68,13.8,583000.0],["2020-01-27",13.43,13.76,13.12,13.45,560700.0],["2020-01-28",13.54,13.76,13.16,13.45,582600.0],["2020-01-29",13.47,13.69,13.03,13.07,511200.0],["2020-01-30",13.0,13.054,12.46,12.57,686900.0],["2020-01-31",12.46,12.48,11.87,11.91,791300.0],["2020-02-03",12.0,12.27,11.89,12.27,649300.0],["2020-02-04",12.72,13.76,12.65,13.74,1027100.0],["2020-02-05",14.0,14.75,13.97,14.6,776600.0],["2020-02-06",14.74,14.85,14.071,14.14,583400.0],["2020-02-07",14.1,14.15,13.52,13.62,439200.0],["2020-02-10",13.65,14.93,13.62,14.9,594900.0],["2020-02-11",15.27,15.44,14.59,15.05,589800.0],["2020-02-12",15.24,15.69,15.02,15.58,464400.0],["2020-02-13",15.6,15.79,15.07,15.51,532900.0],["2020-02-14",14.94,14.94,13.81,13.86,982500.0],["2020-02-18",14.1,14.1,13.17,13.45,822900.0],["2020-02-19",13.49,14.1,13.39,14.01,642600.0],["2020-02-20",13.95,14.33,13.56,14.08,462100.0],["2020-02-21",14.04,14.14,13.24,13.39,580600.0],["2020-02-24",13.0,13.0,12.3,12.58,772800.0],["2020-02-25",12.75,13.06,11.82,12.12,931400.0],["2020-02-26",12.27,12.8,12.13,12.295,575500.0],["2020-02-27",12.0,12.39,11.16,11.61,928700.0],["2020-02-28",11.1,13.45,11.1,13.35,1258800.0],["2020-03-02",13.5,13.59,12.84,13.4,927600.0],["2020-03-03",13.55,14.49,13.26,13.48,1034200.0],["2020-03-04",13.94,14.99,13.61,14.84,893100.0],["2020-03-05",14.31,15.37,13.59,15.3,1579900.0],["2020-03-06",15.25,15.84,14.29,14.52,1089500.0],["2020-03-09",12.78,13.5,12.19,12.51,1124500.0],["2020-03-10",13.08,13.8,12.46,13.77,1119200.0],["2020-03-11",13.18,13.54,12.562,12.76,1032700.0],["2020-03-12",11.51,11.811,10.437,11.0,1272300.0],["2020-03-13",11.76,12.04,10.0,11.46,1069600.0],["2020-03-16",9.74,10.22,9.18,9.44,1241600.0],["2020-03-17",10.2,11.73,9.565,11.58,1319100.0],["2020-03-18",11.0,12.18,10.52,11.11,969000.0],["2020-03-19",11.15,12.7,10.9,12.48,998400.0],["2020-03-20",12.63,12.727,11.54,12.07,876500.0],["2020-03-23",11.85,12.7,11.5,11.99,592900.0],["2020-03-24",12.76,12.8,11.82,12.32,760600.0],["2020-03-25",12.32,13.126,11.91,12.77,717600.0],["2020-03-26",12.9,13.79,12.81,13.31,545200.0],["2020-03-27",13.02,13.02,11.91,11.92,619300.0],["2020-03-30",11.99,12.81,11.665,12.68,513700.0],["2020-03-31",12.75,12.88,11.69,12.23,513300.0],["2020-04-01",12.02,12.53,11.02,11.14,630400.0],["2020-04-02",11.1,11.92,11.06,11.9,464000.0],["2020-04-03",11.83,12.15,11.59,11.99,287300.0],["2020-04-06",12.58,12.72,12.13,12.71,499300.0],["2020-04-07",13.03,13.09,11.86,11.9,740900.0],["2020-04-08",12.06,12.49,11.76,12.47,498800.0],["2020-04-09",12.63,13.2,12.5,13.05,523300.0],["2020-04-13",13.05,13.05,12.19,12.63,392500.0],["2020-04-14",13.0,13.562,12.81,13.2,1459700.0],["2020-04-15",12.82,13.08,12.38,12.86,363700.0],["2020-04-16",12.96,13.41,12.61,13.36,510900.0],["2020-04-17",13.87,13.91,13.37,13.78,949400.0],["2020-04-20",13.45,14.98,13.422,14.32,711600.0],["2020-04-21",14.2,14.2,13.07,13.25,1053000.0],["2020-04-22",13.64,14.21,13.34,14.08,489600.0],["2020-04-23",14.2,14.73,14.09,14.2,513700.0],["2020-04-24",14.23,14.73,14.099,14.58,498300.0],["2020-04-27",14.6,15.58,14.46,14.98,835500.0],["2020-04-28",15.23,15.45,13.76,13.81,596500.0],["2020-04-29",14.25,14.59,13.85,14.33,512400.0],["2020-04-30",14.16,14.38,13.44,13.47,650700.0],["2020-05-01",13.15,13.32,12.32,12.62,610300.0],["2020-05-04",12.5,13.89,12.35,13.89,576800.0],["2020-05-05",14.1,14.42,13.77,13.82,480600.0],["2020-05-06",13.84,14.19,13.58,13.85,445700.0],["2020-05-07",13.32,13.87,12.51,13.65,641300.0],["2020-05-08",13.72,14.25,13.51,13.64,595600.0],["2020-05-11",13.32,16.3,13.22,15.59,1709100.0],["2020-05-12",15.86,16.99,15.08,15.89,1143600.0],["2020-05-13",15.98,16.69,15.02,15.75,1082600.0],["2020-05-14",15.46,16.63,15.33,16.35,1441400.0],["2020-05-15",16.4,17.8,16.03,17.66,1067600.0],["2020-05-18",18.2,19.2,18.0,18.7,932500.0],["2020-05-19",18.71,20.433,18.71,19.44,1172000.0],["2020-05-20",20.0,20.59,19.522,19.8,1051400.0],["2020-05-21",19.87,20.97,19.3,20.57,780600.0],["2020-05-22",20.55,21.0,20.08,20.99,762500.0],["2020-05-26",21.21,21.63,19.07,19.1,1514600.0],["2020-05-27",19.46,19.84,17.27,17.85,1345900.0],["2020-05-28",17.85,18.59,17.34,17.52,746400.0],["2020-05-29",17.44,17.73,17.02,17.51,610400.0],["2020-06-01",19.97,21.5,18.93,20.92,2882900.0],["2020-06-02",20.56,21.25,19.76,20.26,1894400.0],["2020-06-03",20.5,22.96,20.5,22.33,4201300.0],["2020-06-04",22.46,23.32,19.95,20.64,2083600.0],["2020-06-05",21.0,21.99,20.27,20.35,1013200.0],["2020-06-08",20.28,20.93,19.74,20.0,1243200.0],["2020-06-09",19.81,20.83,19.7,20.23,715200.0],["2020-06-10",20.21,21.27,20.04,20.61,729700.0],["2020-06-11",20.08,20.29,18.7,19.05,875700.0],["2020-06-12",19.71,19.98,18.67,19.34,598600.0],["2020-06-15",18.97,20.56,18.64,20.27,788800.0],["2020-06-16",20.83,21.64,19.91,21.1,834900.0],["2020-06-17",21.24,21.52,20.72,20.8,634400.0],["2020-06-18",20.49,21.65,20.38,20.72,593600.0],["2020-06-19",20.89,21.87,20.84,21.17,1540600.0],["2020-06-22",21.32,23.11,20.73,22.87,1093700.0],["2020-06-23",23.23,24.32,22.38,22.38,1217800.0],["2020-06-24",22.39,23.58,21.47,21.59,1056100.0],["2020-06-25",21.44,22.09,21.025,21.49,697200.0],["2020-06-26",21.35,21.48,20.07,20.51,1785600.0],["2020-06-29",20.73,21.28,20.06,20.42,820700.0],["2020-06-30",20.42,21.09,20.07,21.02,778900.0],["2020-07-01",21.01,22.38,20.78,22.0,1316300.0],["2020-07-02",22.25,22.68,21.86,22.3,650700.0],["2020-07-06",22.6,23.28,22.35,22.49,759100.0],["2020-07-07",22.26,24.51,22.17,24.03,1061100.0],["2020-07-08",24.4,25.438,24.11,24.93,1088400.0],["2020-07-09",24.89,25.56,23.97,24.57,661500.0],["2020-07-10",24.9,25.36,23.42,23.81,787800.0],["2020-07-13",24.0,24.5,21.43,21.45,1243900.0],["2020-07-14",21.71,22.31,20.88,22.28,931400.0],["2020-07-15",22.68,23.14,22.15,22.61,721700.0],["2020-07-16",22.15,22.2,21.25,21.44,620100.0],["2020-07-17",21.5,21.98,21.22,21.6,615200.0],["2020-07-20",21.78,22.82,21.75,22.23,708700.0],["2020-07-21",22.51,22.58,20.92,20.96,828100.0],["2020-07-22",20.79,20.95,20.05,20.25,594800.0],["2020-07-23",20.25,20.525,19.54,19.65,680300.0],["2020-07-24",19.214,19.36,18.81,19.15,572400.0],["2020-07-27",19.22,20.28,18.96,20.03,614300.0],["2020-07-28",19.95,20.052,19.03,19.05,417300.0],["2020-07-29",19.12,19.244,18.23,18.35,535100.0],["2020-07-30",18.01,19.03,18.01,18.71,394700.0],["2020-07-31",18.88,19.0,17.68,17.81,727700.0],["2020-08-03",18.28,19.68,17.96,19.25,911100.0],["2020-08-04",19.31,19.7,18.85,19.59,669600.0],["2020-08-05",20.09,20.29,19.22,19.65,792000.0],["2020-08-06",20.7,21.99,19.91,19.99,1300800.0],["2020-08-07",19.55,20.75,19.41,19.83,702400.0],["2020-08-10",20.16,20.6,19.95,20.42,669400.0],["2020-08-11",20.4,20.48,19.38,19.57,675500.0],["2020-08-12",19.91,20.85,19.8,20.42,761500.0],["2020-08-13",20.43,20.8,20.24,20.51,401600.0],["2020-08-14",20.46,20.588,19.71,19.89,413400.0],["2020-08-17",19.93,20.98,19.79,20.85,599100.0],["2020-08-18",20.76,21.35,20.26,21.2,460100.0],["2020-08-19",21.33,21.99,21.19,21.21,680100.0],["2020-08-20",21.26,21.26,20.38,20.61,438800.0],["2020-08-21",20.37,20.91,20.18,20.28,675300.0],["2020-08-24",20.33,21.53,20.041,20.2,857900.0],["2020-08-25",20.1,21.03,19.74,20.82,589100.0],["2020-08-26",20.83,21.31,20.67,20.75,597400.0],["2020-08-27",20.75,20.77,20.03,20.47,558300.0],["2020-08-28",20.69,21.46,20.49,21.34,541300.0],["2020-08-31",21.25,22.76,21.24,21.58,1308000.0],["2020-09-01",21.67,22.0,21.17,21.22,1138600.0],["2020-09-02",21.16,21.65,20.62,21.26,598900.0],["2020-09-03",20.75,20.98,18.35,18.405,1324100.0],["2020-09-04",18.46,18.84,16.54,18.12,1124500.0],["2020-09-08",17.46,18.4,17.1,17.47,600500.0],["2020-09-09",17.82,19.055,17.64,18.82,619500.0],["2020-09-10",19.0,19.72,18.81,18.94,656900.0],["2020-09-11",19.15,19.9,19.021,19.26,577700.0],["2020-09-14",19.78,21.44,19.78,20.915,1102500.0],["2020-09-15",21.04,22.87,20.87,22.27,1343900.0],["2020-09-16",22.33,23.747,22.27,22.97,918400.0],["2020-09-17",22.37,22.8,22.0,22.45,540000.0],["2020-09-18",23.62,23.9,22.85,23.51,2461500.0],["2020-09-21",22.96,23.0,21.52,22.25,864600.0],["2020-09-22",22.34,22.61,21.43,22.58,619400.0],["2020-09-23",22.59,23.0,21.03,21.08,811900.0],["2020-09-24",20.71,21.39,20.1,20.82,559100.0],["2020-09-25",20.82,21.48,20.68,21.28,617300.0],["2020-09-28",21.78,21.78,20.94,21.22,493400.0],["2020-09-29",21.15,22.4,21.08,21.61,667800.0],["2020-09-30",21.62,22.09,19.75,19.88,680800.0],["2020-10-01",20.08,20.29,19.51,20.09,565200.0],["2020-10-02",19.28,20.0,18.81,18.83,519200.0],["2020-10-05",19.26,20.93,19.26,20.77,631800.0],["2020-10-06",20.81,21.685,20.67,21.01,679600.0],["2020-10-07",21.59,25.93,21.36,23.78,2684000.0],["2020-10-08",24.36,24.69,22.29,22.94,1734100.0],["2020-10-09",23.0,26.7,22.96,26.31,1872600.0],["2020-10-12",26.58,26.77,23.81,23.91,2069900.0],["2020-10-13",23.93,25.0,23.52,24.61,1361100.0],["2020-10-14",25.7,26.73,24.67,24.71,1557300.0],["2020-10-15",24.09,24.7,23.42,24.25,653900.0],["2020-10-16",24.8,27.07,24.39,26.11,1360900.0],["2020-10-19",26.5,26.97,25.41,25.77,1011200.0],["2020-10-20",25.73,26.33,24.11,24.35,717800.0],["2020-10-21",22.94,24.195,22.17,23.49,1394300.0],["2020-10-22",23.53,24.89,23.5,24.81,591300.0],["2020-10-23",24.99,25.28,24.12,24.88,594800.0],["2020-10-26",24.41,25.82,24.004,24.5,1266500.0],["2020-10-27",25.01,25.8,24.42,25.44,1364500.0],["2020-10-28",24.66,24.9,23.82,24.4,548900.0],["2020-10-29",24.41,25.34,23.89,24.95,585300.0],["2020-10-30",24.96,24.96,23.49,23.94,535000.0],["2020-11-02",24.31,24.57,23.5,24.32,630300.0],["2020-11-03",24.46,25.6,24.01,25.27,795700.0],["2020-11-04",25.58,28.1,25.501,27.17,1111100.0],["2020-11-05",28.25,30.43,27.2,28.48,1787600.0],["2020-11-06",28.86,29.17,27.22,28.06,621600.0],["2020-11-09",30.0,31.08,28.7,28.73,994000.0],["2020-11-10",29.0,29.8,27.67,29.51,803100.0],["2020-11-11",29.74,30.23,28.98,29.63,762300.0],["2020-11-12",29.45,30.3,29.31,29.71,656600.0],["2020-11-13",30.0,33.49,30.0,33.23,1387600.0],["2020-11-16",33.74,35.0,32.765,34.35,1529900.0],["2020-11-17",34.36,34.93,33.39,34.84,970000.0],["2020-11-18",35.0,35.54,34.17,34.23,874700.0],["2020-11-19",33.97,34.08,31.84,32.26,1034200.0],["2020-11-20",32.22,32.82,31.905,32.34,856800.0],["2020-11-23",32.93,34.7,32.4,34.28,1024400.0],["2020-11-24",34.29,35.445,33.74,34.81,903200.0],["2020-11-25",34.82,36.64,34.4,35.86,804000.0],["2020-11-27",35.86,39.44,35.61,39.38,679500.0],["2020-11-30",39.99,40.29,37.81,39.27,1133600.0],["2020-12-01",38.08,40.283,37.1,38.1,1838300.0],["2020-12-02",37.49,41.81,37.0,41.08,3309000.0],["2020-12-03",41.31,43.73,39.81,42.92,1570900.0],["2020-12-04",43.0,44.0,40.1,43.44,1556600.0],["2020-12-07",46.78,49.68,45.995,46.59,2318500.0],["2020-12-08",46.63,49.22,44.52,47.26,1817400.0],["2020-12-09",47.36,52.502,47.34,48.71,1685600.0],["2020-12-10",48.78,56.36,48.51,55.86,1838900.0],["2020-12-11",55.0,55.59,50.8,53.26,1734700.0],["2020-12-14",55.25,56.99,51.5,52.1,1657300.0],["2020-12-15",53.44,54.86,52.32,53.63,998200.0],["2020-12-16",53.93,54.35,50.93,53.37,1120600.0],["2020-12-17",53.18,54.905,52.0,54.52,762900.0],["2020-12-18",55.03,56.44,53.693,55.41,2818500.0],["2020-12-21",54.3,68.84,53.49,62.73,3204400.0],["2020-12-22",63.58,68.45,63.27,63.53,2261500.0],["2020-12-23",64.35,67.4,60.28,63.35,1368000.0],["2020-12-24",64.46,68.09,62.0,62.14,689900.0],["2020-12-28",66.15,70.0,60.51,60.87,3177600.0],["2020-12-29",60.22,60.5,48.16,54.62,3212600.0],["2020-12-30",54.78,58.44,54.64,56.58,1249700.0],["2020-12-31",56.5,56.7,52.86,54.4,1129800.0],["2021-01-04",55.66,57.6,53.54,55.91,1325500.0],["2021-01-05",55.86,61.16,54.56,61.01,1816500.0],["2021-01-06",59.99,69.89,58.88,66.74,2704000.0],["2021-01-07",69.11,77.83,68.2,77.48,2263200.0],["2021-01-08",79.0,86.13,75.64,78.36,3254100.0],["2021-01-11",77.88,78.81,71.331,72.78,2077300.0],["2021-01-12",72.47,75.89,72.425,75.69,1571500.0],["2021-01-13",75.43,80.71,74.71,76.01,1568600.0],["2021-01-14",77.36,85.798,76.51,83.3,1536300.0],["2021-01-15",84.0,92.0,81.59,81.89,2622500.0],["2021-01-19",84.61,85.366,81.73,83.68,1641000.0],["2021-01-20",83.98,85.74,80.51,80.56,1268400.0],["2021-01-21",81.69,82.52,71.75,72.59,2433200.0],["2021-01-22",72.0,75.69,70.33,74.36,1961600.0],["2021-01-25",75.01,75.7,68.29,71.4,1764700.0],["2021-01-26",70.71,73.4,63.955,64.25,1905900.0],["2021-01-27",64.456,64.456,57.0,58.11,3237000.0],["2021-01-28",60.85,65.37,60.08,63.97,2330400.0],["2021-01-29",63.82,66.41,60.9,62.62,1510100.0],["2021-02-01",64.09,65.69,62.525,64.15,1575400.0],["2021-02-02",66.268,71.49,65.549,70.52,2216800.0],["2021-02-03",72.0,73.27,66.46,66.6,1856100.0],["2021-02-04",67.43,68.36,64.26,67.75,940400.0],["2021-02-05",67.46,69.6,66.425,69.21,814300.0],["2021-02-08",69.68,74.54,69.68,73.92,1356800.0],["2021-02-09",74.28,76.25,71.0,73.25,1593300.0],["2021-02-10",76.093,76.093,67.81,70.09,1235100.0],["2021-02-11",71.54,72.8,67.71,68.92,1015600.0],["2021-02-12",68.5,70.02,66.07,68.28,977400.0],["2021-02-16",68.46,70.419,67.69,68.15,1269600.0],["2021-02-17",67.12,68.83,63.12,68.8,1163400.0],["2021-02-18",65.79,68.49,64.0,66.61,1252400.0],["2021-02-19",68.0,73.37,67.515,72.37,1247300.0],["2021-02-22",70.35,71.82,65.64,66.16,1351300.0],["2021-02-23",62.87,64.8,56.88,63.57,1990400.0],["2021-02-24",62.84,65.75,59.67,63.72,1275600.0],["2021-02-25",62.08,68.38,56.561,57.47,2062500.0],["2021-02-26",59.24,63.0,56.516,60.46,2382100.0],["2021-03-01",61.5,67.94,61.39,64.03,1566300.0],["2021-03-02",63.5,66.575,61.68,61.97,1003000.0],["2021-03-03",62.0,62.06,57.38,57.71,1427600.0],["2021-03-04",57.0,58.9,51.585,54.42,2505600.0],["2021-03-05",55.15,55.34,43.86,51.81,3212500.0],["2021-03-08",52.2,54.24,46.55,46.59,1902000.0],["2021-03-09",49.13,58.63,49.13,57.14,2289000.0],["2021-03-10",59.0,62.49,57.66,59.37,1635800.0],["2021-03-11",62.03,66.32,61.51,65.97,1509300.0],["2021-03-12",62.28,65.63,59.587,65.52,897100.0],["2021-03-15",65.01,70.28,64.58,68.06,972700.0],["2021-03-16",68.64,69.92,62.15,65.55,1014800.0],["2021-03-17",62.79,68.9,60.805,67.02,951000.0],["2021-03-18",65.01,65.01,61.1,62.08,1268700.0],["2021-03-19",62.86,66.9,62.0,65.7,2717200.0],["2021-03-22",66.13,69.95,64.41,68.38,1008300.0],["2021-03-23",67.53,67.77,62.912,65.21,1174300.0],["2021-03-24",66.48,66.48,59.81,61.21,2135800.0],["2021-03-25",58.13,63.64,54.09,63.46,1751700.0],["2021-03-26",63.69,66.24,60.8,64.73,1331400.0],["2021-03-29",63.4,66.77,62.945,65.31,1114200.0],["2021-03-30",64.85,72.8,61.78,72.24,2060600.0],["2021-03-31",73.35,81.3,73.1,80.255,2524500.0],["2021-04-01",81.0,85.9,79.68,80.06,1900300.0],["2021-04-05",82.64,85.08,79.8,80.23,1893800.0],["2021-04-06",78.46,83.09,76.37,79.62,1414400.0],["2021-04-07",78.31,79.06,70.71,71.09,1127300.0],["2021-04-08",72.36,75.4,70.814,73.08,753200.0],["2021-04-09",72.36,73.7,70.12,70.64,614800.0],["2021-04-12",69.52,69.53,63.33,68.41,1162800.0],["2021-04-13",68.91,71.84,66.77,70.79,1124700.0],["2021-04-14",71.72,78.17,71.515,76.35,1342800.0],["2021-04-15",77.01,78.17,73.68,74.77,771500.0],["2021-04-16",74.54,74.56,69.7,70.45,907800.0],["2021-04-19",68.04,71.69,65.274,67.33,1371500.0],["2021-04-20",66.46,68.98,63.66,67.41,819300.0],["2021-04-21",66.38,73.13,64.87,69.63,1485700.0],["2021-04-22",70.36,76.62,68.52,74.6,1050300.0],["2021-04-23",75.76,79.43,74.68,78.29,1044400.0],["2021-04-26",79.38,84.98,78.8,84.79,820400.0],["2021-04-27",84.01,87.69,82.19,87.065,2141700.0],["2021-04-28",85.09,86.4,84.2,85.31,948600.0],["2021-04-29",85.56,85.9,79.05,80.08,735100.0],["2021-04-30",76.62,80.45,75.76,76.77,829600.0],["2021-05-03",77.41,77.85,72.221,73.8,928000.0],["2021-05-04",74.11,74.39,68.426,72.0,1550200.0],["2021-05-05",72.96,74.95,69.96,71.36,1267100.0],["2021-05-06",70.0,70.04,63.35,66.48,1907100.0],["2021-05-07",70.52,74.0,67.325,67.74,1075300.0],["2021-05-10",67.95,68.53,60.77,61.03,1442100.0],["2021-05-11",56.72,68.82,56.47,66.17,1435800.0],["2021-05-12",63.77,65.23,61.045,64.0,1163800.0],["2021-05-13",64.77,66.89,58.52,60.88,1479800.0],["2021-05-14",62.18,68.42,61.55,67.04,1404800.0],["2021-05-17",65.53,68.365,64.69,66.69,843600.0],["2021-05-18",67.16,71.24,66.0,66.36,1220900.0],["2021-05-19",63.34,65.82,62.67,64.48,923300.0],["2021-05-20",65.16,67.78,63.14,64.08,991800.0],["2021-05-21",64.42,66.54,62.75,63.48,911800.0],["2021-05-24",65.1,67.88,64.415,67.0,781200.0],["2021-05-25",66.42,69.98,66.42,69.06,1119700.0],["2021-05-26",69.38,73.0,68.05,72.14,1088100.0],["2021-05-27",72.15,73.0,68.76,71.74,1050900.0],["2021-05-28",72.13,77.98,72.1,74.94,1078400.0],["2021-06-01",75.6,77.54,72.19,73.73,1271200.0],["2021-06-02",73.49,75.37,71.2,72.78,1184100.0],["2021-06-03",71.23,72.34,69.55,71.51,1363000.0],["2021-06-04",72.71,75.91,71.52,72.24,1099400.0],["2021-06-07",72.47,79.47,71.77,77.66,1233300.0],["2021-06-08",79.7,81.23,74.01,78.98,1053700.0],["2021-06-09",80.73,82.35,78.155,80.43,978300.0],["2021-06-10",80.27,84.41,79.19,83.15,1064100.0],["2021-06-11",85.0,86.09,83.2,85.29,1183500.0],["2021-06-14",84.21,89.26,84.21,88.0,1740900.0],["2021-06-15",87.2,89.71,82.74,88.65,1149100.0],["2021-06-16",88.3,89.0,75.22,79.24,2416700.0],["2021-06-17",78.245,82.87,76.3,76.5,1791300.0],["2021-06-18",74.87,77.15,74.65,75.92,1991100.0],["2021-06-21",76.32,80.395,75.41,79.22,1021800.0],["2021-06-22",81.0,81.4,77.89,78.91,1078800.0],["2021-06-23",80.01,84.99,79.65,83.59,1561900.0],["2021-06-24",85.5,88.11,84.36,86.84,1734500.0],["2021-06-25",87.47,88.91,84.88,88.83,2614100.0],["2021-06-28",140.15,144.4,121.66,133.43,21818900.0],["2021-06-29",130.505,153.93,129.66,151.61,7523100.0],["2021-06-30",154.85,202.73,150.51,161.91,23193700.0],["2021-07-01",162.0,175.888,154.24,171.65,8351900.0],["2021-07-02",170.47,174.0,162.25,163.71,2923900.0],["2021-07-06",159.99,160.78,146.18,149.45,3582000.0],["2021-07-07",151.1,156.46,142.85,145.02,2822900.0],["2021-07-08",141.5,153.85,140.16,152.73,2173500.0],["2021-07-09",153.01,159.4,145.234,153.0,2039200.0],["2021-07-12",152.75,155.6,144.47,148.03,1343200.0],["2021-07-13",147.317,149.32,142.3,143.42,1338800.0],["2021-07-14",143.61,146.14,139.62,141.06,1318000.0],["2021-07-15",140.7,141.89,133.49,138.1,1286700.0],["2021-07-16",139.38,141.46,134.33,135.25,1031800.0],["2021-07-19",131.6,140.8,130.84,138.94,1313900.0],["2021-07-20",139.76,146.56,133.97,146.12,1540300.0],["2021-07-21",145.46,153.6,142.5,152.75,1463700.0],["2021-07-22",152.6,154.55,146.34,147.88,1081600.0],["2021-07-23",147.37,147.99,137.41,137.71,1019500.0],["2021-07-26",138.55,140.0,132.0,134.0,862000.0],["2021-07-27",132.97,135.12,125.68,132.37,1082700.0],["2021-07-28",132.01,138.933,130.48,136.17,738700.0],["2021-07-29",136.88,141.0,134.09,137.02,830100.0],["2021-07-30",134.77,144.88,134.343,141.85,1024600.0],["2021-08-02",143.02,143.42,135.37,136.57,638400.0],["2021-08-03",136.26,138.97,131.88,138.79,726300.0],["2021-08-04",138.81,148.67,134.92,146.94,1548700.0],["2021-08-05",143.32,178.0,142.6,165.16,3626200.0],["2021-08-06",168.35,173.29,161.86,167.31,1564200.0],["2021-08-09",164.05,175.8,153.34,160.28,2179100.0],["2021-08-10",163.75,166.208,154.67,155.86,1148700.0],["2021-08-11",157.37,159.925,150.8,159.7,965000.0],["2021-08-12",159.18,167.12,157.11,160.28,923700.0],["2021-08-13",160.35,163.108,154.0,155.39,824700.0],["2021-08-16",154.35,155.333,148.17,152.65,732900.0],["2021-08-17",148.86,154.28,147.35,153.45,835300.0],["2021-08-18",154.11,159.58,150.45,152.43,733100.0],["2021-08-19",150.11,153.34,143.73,144.07,884300.0],["2021-08-20",142.21,150.6,140.45,149.32,674600.0],["2021-08-23",153.12,159.46,151.37,158.07,1159300.0],["2021-08-24",157.96,162.75,153.92,162.33,713800.0],["2021-08-25",161.1,165.0,157.198,158.47,588700.0],["2021-08-26",158.3,161.42,153.15,154.48,358800.0],["2021-08-27",155.8,165.72,153.4,160.0,819900.0],["2021-08-30",159.31,161.04,152.06,153.95,918400.0],["2021-08-31",153.19,160.63,153.19,160.53,707200.0],["2021-09-01",162.78,171.0,160.0,164.04,1013300.0],["2021-09-02",164.31,175.5,162.01,174.01,944500.0],["2021-09-03",174.01,179.902,170.4,176.78,1273000.0],["2021-09-07",175.7,180.594,163.04,163.25,1287000.0],["2021-09-08",163.24,167.12,158.75,159.89,521000.0],["2021-09-09",160.16,168.35,156.58,160.81,725400.0],["2021-09-10",160.53,165.22,157.34,160.67,514500.0],["2021-09-13",162.44,162.44,152.53,154.32,677400.0],["2021-09-14",155.45,162.308,152.85,153.97,556600.0],["2021-09-15",152.94,155.3,147.765,150.44,801500.0],["2021-09-16",152.51,157.0,149.93,153.85,719200.0],["2021-09-17",156.02,158.84,145.76,157.29,1760400.0],["2021-09-20",151.46,153.569,144.09,148.36,728400.0],["2021-09-21",149.81,152.24,146.53,147.74,632400.0],["2021-09-22",148.5,152.175,147.02,149.05,535000.0],["2021-09-23",150.53,155.63,149.75,155.26,949100.0],["2021-09-24",153.38,154.15,148.5,149.14,688200.0],["2021-09-27",149.95,150.53,143.0,147.58,659300.0],["2021-09-28",144.72,145.07,138.02,139.41,966100.0],["2021-09-29",139.65,142.23,135.5,137.56,908300.0],["2021-09-30",137.31,141.09,133.68,134.15,706100.0],["2021-10-01",133.99,134.64,126.25,134.06,988300.0],["2021-10-04",132.65,133.23,124.69,126.78,866900.0],["2021-10-05",129.75,134.35,128.09,129.76,514500.0],["2021-10-06",129.0,132.26,126.92,129.69,465000.0],["2021-10-07",132.09,137.5,130.74,134.78,566800.0],["2021-10-08",130.79,132.04,118.0,120.71,2859600.0],["2021-10-11",120.13,130.24,119.5,125.93,1027000.0],["2021-10-12",127.28,133.36,127.28,128.08,766300.0],["2021-10-13",127.21,129.99,123.8,125.35,742000.0],["2021-10-14",127.458,133.355,126.02,131.77,721200.0],["2021-10-15",134.263,135.52,130.0,130.49,656700.0],["2021-10-18",129.77,131.72,128.305,130.83,448500.0],["2021-10-19",132.38,136.464,131.09,132.68,466200.0],["2021-10-20",134.82,137.74,128.77,129.14,472300.0],["2021-10-21",130.21,138.48,130.21,134.21,759500.0],["2021-10-22",133.64,135.137,129.5,131.53,450200.0],["2021-10-25",131.71,136.5,130.611,133.55,690100.0],["2021-10-26",133.77,135.5,130.94,132.0,365700.0],["2021-10-27",132.63,133.0,129.35,129.6,632000.0],["2021-10-28",131.5,136.23,130.606,136.11,484900.0],["2021-10-29",131.34,135.36,130.68,132.98,672900.0],["2021-11-01",134.19,138.19,133.676,136.51,538000.0],["2021-11-02",135.91,139.89,133.14,135.68,532700.0],["2021-11-03",135.42,137.99,133.22,135.91,553000.0],["2021-11-04",135.0,138.47,132.59,133.94,655700.0],["2021-11-05",132.42,138.46,130.77,135.48,547800.0],["2021-11-08",135.48,143.916,135.45,136.07,618100.0],["2021-11-09",137.72,141.26,134.13,138.36,721300.0],["2021-11-10",137.3,139.65,126.529,126.78,922000.0],["2021-11-11",128.25,132.44,127.78,130.5,490200.0],["2021-11-12",131.46,132.93,127.891,132.23,494100.0],["2021-11-15",132.56,133.58,129.64,133.54,665400.0],["2021-11-16",132.82,137.91,130.54,137.51,417700.0],["2021-11-17",136.98,138.35,133.0,134.4,593600.0],["2021-11-18",134.74,137.84,133.25,134.9,541700.0],["2021-11-19",133.78,134.9,129.0,129.48,600600.0],["2021-11-22",129.48,130.25,121.995,124.7,1124900.0],["2021-11-23",123.76,123.84,114.82,116.01,1258200.0],["2021-11-24",114.4,116.17,112.249,115.52,715900.0],["2021-11-26",112.18,117.95,111.01,113.13,494500.0],["2021-11-29",116.0,117.6,109.75,111.73,605800.0],["2021-11-30",110.9,116.61,110.07,115.01,888800.0],["2021-12-01",116.0,117.7,106.9,106.92,958700.0],["2021-12-02",106.85,112.35,104.36,109.95,823800.0],["2021-12-03",109.26,110.0,99.34,101.03,979100.0],["2021-12-06",102.29,103.0,91.99,100.76,1121900.0],["2021-12-07",106.01,120.85,105.585,117.1,1078600.0],["2021-12-08",116.17,118.4,108.77,116.43,565800.0],["2021-12-09",115.29,116.34,110.88,112.05,541200.0],["2021-12-10",112.83,117.47,111.72,114.01,682400.0],["2021-12-13",114.75,118.9,110.58,114.25,851300.0],["2021-12-14",111.3,118.31,109.0,115.27,847800.0],["2021-12-15",113.32,122.67,110.98,122.3,962000.0],["2021-12-16",124.96,126.04,112.67,114.62,796500.0],["2021-12-17",114.53,130.33,113.44,128.26,1867500.0],["2021-12-20",126.95,127.04,118.69,122.67,903200.0],["2021-12-21",124.63,125.53,120.0,125.21,670000.0],["2021-12-22",124.96,129.27,121.51,125.22,436900.0],["2021-12-23",125.66,129.13,120.99,126.81,451300.0],["2021-12-27",124.97,125.82,118.2,119.72,585200.0],["2021-12-28",120.3,125.17,119.15,119.56,659200.0],["2021-12-29",119.12,121.11,116.68,118.53,393800.0],["2021-12-30",118.73,126.57,118.5,121.24,438100.0],["2021-12-31",121.09,126.95,118.03,118.24,365400.0],["2022-01-03",118.28,119.65,112.716,118.99,537200.0],["2022-01-04",118.99,119.23,108.09,113.54,1099900.0],["2022-01-05",112.06,113.22,102.92,103.35,1234400.0],["2022-01-06",102.99,106.91,96.93,104.57,1161800.0],["2022-01-07",103.87,112.89,102.265,105.74,740100.0],["2022-01-10",103.26,105.32,99.51,104.23,957100.0],["2022-01-11",104.93,107.49,100.97,105.24,654100.0],["2022-01-12",106.62,108.0,97.65,97.96,944700.0],["2022-01-13",97.96,99.09,88.33,89.35,1659300.0],["2022-01-14",87.27,92.68,86.02,91.37,1503800.0],["2022-01-18",89.24,89.24,84.775,85.8,1409000.0],["2022-01-19",87.58,90.48,82.67,83.67,1076500.0],["2022-01-20",84.55,89.75,82.01,82.62,1182400.0],["2022-01-21",82.01,87.79,81.19,81.52,1359600.0],["2022-01-24",78.99,89.48,75.88,88.21,1700800.0],["2022-01-25",85.35,90.02,81.33,84.77,1253900.0],["2022-01-26",87.28,92.65,83.0,85.22,1107500.0],["2022-01-27",87.36,88.61,81.73,82.4,1122600.0],["2022-01-28",82.77,87.66,78.88,86.02,1045200.0],["2022-01-31",87.72,94.71,87.635,94.57,1169900.0],["2022-02-01",96.24,100.68,92.63,99.8,1142300.0],["2022-02-02",101.09,101.93,93.05,95.39,1037900.0],["2022-02-03",91.25,98.465,91.0,94.53,1052000.0],["2022-02-04",93.48,97.89,88.34,95.96,813200.0],["2022-02-07",98.35,104.87,95.2,97.43,892700.0],["2022-02-08",96.54,98.479,90.75,93.25,1349200.0],["2022-02-09",94.95,98.67,94.59,97.82,905400.0],["2022-02-10",94.69,104.06,93.1,94.78,942400.0],["2022-02-11",95.95,102.29,90.436,91.42,844300.0],["2022-02-14",91.3,93.57,88.91,90.31,953100.0],["2022-02-15",92.2,99.8,91.97,98.52,717000.0],["2022-02-16",97.11,97.81,93.11,95.86,427800.0],["2022-02-17",95.21,95.31,90.03,90.4,584100.0],["2022-02-18",92.43,92.71,85.97,86.52,738400.0],["2022-02-22",85.02,88.98,83.42,84.19,676800.0],["2022-02-23",85.51,86.7,79.805,80.05,1087900.0],["2022-02-24",78.07,89.94,77.9,87.46,2051000.0],["2022-02-25",87.04,96.59,85.956,96.36,1548600.0],["2022-02-28",97.14,103.056,94.56,98.85,2158400.0],["2022-03-01",92.97,92.98,78.0,79.85,3688000.0],["2022-03-02",80.43,86.16,78.62,84.39,1313200.0],["2022-03-03",84.67,84.825,70.02,70.97,1985500.0],["2022-03-04",70.12,72.5,64.52,65.04,2015300.0],["2022-03-07",66.34,67.61,61.26,62.86,1979300.0],["2022-03-08",62.34,68.66,61.886,63.65,1618800.0],["2022-03-09",65.14,67.89,64.59,65.99,1380900.0],["2022-03-10",64.61,66.39,62.51,65.91,904500.0],["2022-03-11",67.51,67.84,60.96,61.29,938700.0],["2022-03-14",60.72,63.99,58.7,58.8,1172800.0],["2022-03-15",58.97,59.38,56.49,58.27,1643100.0],["2022-03-16",60.24,66.64,59.79,65.92,1747800.0],["2022-03-17",65.07,69.49,64.03,69.05,1200600.0],["2022-03-18",68.94,74.93,68.89,72.33,2017700.0],["2022-03-21",71.59,73.03,68.54,69.96,945200.0],["2022-03-22",69.85,74.97,69.8,73.54,750600.0],["2022-03-23",72.48,74.44,69.17,70.24,634600.0],["2022-03-24",71.07,72.45,67.34,72.01,583100.0],["2022-03-25",71.93,72.22,68.535,70.65,674800.0],["2022-03-28",71.43,74.54,70.1,73.08,641700.0],["2022-03-29",74.53,78.58,74.53,76.23,1135800.0],["2022-03-30",75.34,77.758,71.77,72.18,957100.0],["2022-03-31",71.99,73.37,71.14,72.67,729300.0],["2022-04-01",73.71,76.96,73.45,76.13,788400.0],["2022-04-04",76.35,77.38,74.44,76.21,609700.0],["2022-04-05",75.68,76.76,69.49,70.16,959600.0],["2022-04-06",68.69,68.77,64.72,67.55,853700.0],["2022-04-07",67.61,69.34,64.34,65.96,885300.0],["2022-04-08",65.71,66.4,62.05,63.0,1001500.0],["2022-04-11",62.03,63.07,60.06,61.67,958100.0],["2022-04-12",62.49,64.17,60.65,61.35,1245300.0],["2022-04-13",61.07,64.15,59.735,63.0,922100.0],["2022-04-14",63.58,63.58,59.1,59.93,805500.0],["2022-04-18",59.82,59.82,55.89,56.62,893200.0],["2022-04-19",56.72,58.77,55.5,57.04,850700.0],["2022-04-20",57.69,57.69,54.67,54.84,874300.0],["2022-04-21",55.85,57.06,50.22,50.51,969000.0],["2022-04-22",50.4,52.94,50.155,50.66,782000.0],["2022-04-25",50.35,54.0,50.35,53.59,984900.0],["2022-04-26",52.79,54.12,49.75,49.85,978500.0],["2022-04-27",49.62,51.34,48.07,49.34,973500.0],["2022-04-28",50.41,51.84,47.02,50.29,1077500.0],["2022-04-29",49.72,52.57,48.86,49.03,864600.0],["2022-05-02",48.0,51.83,47.08,51.61,1196200.0],["2022-05-03",51.58,53.82,50.37,51.78,746700.0],["2022-05-04",52.23,56.89,49.31,55.7,1621800.0],["2022-05-05",52.87,54.8,48.73,50.03,1583800.0],["2022-05-06",50.04,50.04,44.0,47.57,1445000.0],["2022-05-09",45.44,47.44,41.125,41.45,1847300.0],["2022-05-10",43.9,45.94,39.91,44.4,1754100.0],["2022-05-11",43.5,45.48,39.44,39.94,1597500.0],["2022-05-12",38.85,44.38,38.85,42.6,1842000.0],["2022-05-13",43.91,48.97,43.89,48.6,1547000.0],["2022-05-16",47.82,49.69,45.86,45.96,899800.0],["2022-05-17",47.82,48.55,45.625,48.33,812300.0],["2022-05-18",46.42,49.09,45.6,46.94,942300.0],["2022-05-19",46.82,49.31,45.61,47.71,876700.0],["2022-05-20",48.76,50.2,43.49,47.74,1142200.0],["2022-05-23",48.17,49.84,46.48,47.32,664700.0],["2022-05-24",46.02,46.43,42.26,42.91,822400.0],["2022-05-25",42.71,45.14,41.62,43.81,925400.0],["2022-05-26",44.05,46.2,43.39,45.01,951000.0],["2022-05-27",45.74,49.42,45.06,48.75,986000.0],["2022-05-31",47.98,48.92,45.39,46.14,1057600.0],["2022-06-01",46.3,47.26,42.84,42.86,934100.0],["2022-06-02",42.75,45.65,42.3,44.67,924500.0],["2022-06-03",43.46,45.39,42.59,45.31,1522800.0],["2022-06-06",47.07,48.39,44.22,45.19,1081200.0],["2022-06-07",44.5,48.16,44.0,48.1,737400.0],["2022-06-08",47.8,54.69,47.8,52.0,1654200.0],["2022-06-09",50.63,52.32,49.77,50.14,1154700.0],["2022-06-10",47.78,48.4,42.37,42.45,1590700.0],["2022-06-13",40.45,40.88,38.05,38.96,1228700.0],["2022-06-14",39.11,40.1,37.08,38.49,1421300.0],["2022-06-15",39.36,41.53,38.17,40.93,1667000.0],["2022-06-16",39.09,42.04,38.23,41.44,1394300.0],["2022-06-17",41.68,45.06,41.68,42.98,3013300.0],["2022-06-21",44.14,47.97,44.14,44.48,1768000.0],["2022-06-22",42.93,47.13,40.88,45.54,1678700.0],["2022-06-23",45.6,50.93,45.6,50.76,1338600.0],["2022-06-24",52.51,55.23,49.3,53.41,3798000.0],["2022-06-27",53.88,54.545,51.07,53.4,1556400.0],["2022-06-28",52.88,54.58,51.05,52.03,1272100.0],["2022-06-29",51.5,52.87,50.06,52.43,1099300.0],["2022-06-30",51.38,52.26,49.465,51.76,1143600.0],["2022-07-01",52.14,54.82,51.36,54.01,1016600.0],["2022-07-05",53.98,63.41,52.66,63.18,2090500.0],["2022-07-06",62.86,65.09,58.63,60.51,2324800.0],["2022-07-07",60.43,64.53,60.1,64.04,1415100.0],["2022-07-08",62.65,65.3,61.86,63.39,1265400.0],["2022-07-11",62.9,63.14,59.81,60.3,958000.0],["2022-07-12",60.79,64.55,58.67,62.97,1153900.0],["2022-07-13",60.6,65.76,60.59,63.38,1406600.0],["2022-07-14",63.18,65.93,61.76,63.77,1261600.0],["2022-07-15",64.0,64.0,59.64,63.28,1170100.0],["2022-07-18",64.5,65.94,59.93,60.2,1225300.0],["2022-07-19",61.57,65.36,60.26,65.33,1022500.0],["2022-07-20",66.07,71.96,65.81,68.2,1531300.0],["2022-07-21",67.43,68.54,65.94,68.2,864300.0],["2022-07-22",68.46,68.66,64.22,65.15,1155700.0],["2022-07-25",64.67,65.54,61.35,65.47,596100.0],["2022-07-26",65.36,67.23,63.89,65.35,824000.0],["2022-07-27",65.75,67.66,64.358,67.53,1200000.0],["2022-07-28",67.69,69.34,64.6,65.66,613200.0],["2022-07-29",65.0,65.13,62.82,64.76,759300.0],["2022-08-01",63.84,65.79,61.94,62.74,676700.0],["2022-08-02",62.18,65.09,61.889,64.06,661300.0],["2022-08-03",73.0,76.45,70.31,71.7,2837700.0],["2022-08-04",61.9,65.89,57.63,65.43,2914500.0],["2022-08-05",63.18,65.25,60.925,63.32,2012200.0],["2022-08-08",63.97,64.95,61.83,63.49,1143500.0],["2022-08-09",61.8,62.17,58.35,60.41,1070500.0],["2022-08-10",63.54,66.89,61.34,66.54,1073600.0],["2022-08-11",67.22,69.34,64.52,65.6,1607800.0],["2022-08-12",66.06,68.82,64.61,67.74,813800.0],["2022-08-15",67.9,69.73,65.72,68.42,831900.0],["2022-08-16",68.09,68.375,63.79,64.17,996400.0],["2022-08-17",62.55,62.82,59.05,59.56,852100.0],["2022-08-18",59.84,59.96,57.62,59.47,883400.0],["2022-08-19",57.63,58.43,56.21,56.3,832900.0],["2022-08-22",55.0,55.75,53.03,54.25,894600.0],["2022-08-23",54.72,60.81,53.68,60.56,1504500.0],["2022-08-24",60.26,63.97,58.97,62.38,1014700.0],["2022-08-25",62.57,63.75,61.42,63.5,707800.0],["2022-08-26",63.29,63.29,58.54,58.75,1093900.0],["2022-08-29",57.52,60.45,56.96,59.06,630900.0],["2022-08-30",60.28,60.806,58.584,60.24,737100.0],["2022-08-31",61.7,61.7,59.425,60.06,747100.0],["2022-09-01",58.05,60.06,56.52,59.97,901800.0],["2022-09-02",60.51,61.13,55.48,56.01,1081300.0],["2022-09-06",56.53,57.2,54.26,55.37,854000.0],["2022-09-07",55.21,58.03,55.21,57.61,866600.0],["2022-09-08",56.73,61.44,56.72,61.33,820800.0],["2022-09-09",63.1,65.57,62.36,64.44,1024100.0],["2022-09-12",64.32,65.29,62.4,65.2,699100.0],["2022-09-13",63.7,63.85,60.15,63.15,1800100.0],["2022-09-14",63.43,65.73,62.46,63.88,1239600.0],["2022-09-15",63.46,69.28,63.215,68.58,2004900.0],["2022-09-16",66.0,66.234,57.4,65.71,5690300.0],["2022-09-19",64.61,65.67,61.23,63.47,1176800.0],["2022-09-20",62.68,65.12,62.27,62.53,738900.0],["2022-09-21",64.2,64.24,59.47,59.47,1269700.0],["2022-09-22",58.59,58.93,56.675,57.08,1165400.0],["2022-09-23",56.0,56.7,52.73,53.92,1652400.0],["2022-09-26",53.98,57.27,53.64,54.2,742800.0],["2022-09-27",56.35,57.71,54.59,56.03,885000.0],["2022-09-28",56.92,59.29,56.25,58.64,1132800.0],["2022-09-29",57.53,57.68,54.19,55.29,813100.0],["2022-09-30",55.0,58.14,54.4,55.96,829300.0],["2022-10-03",57.06,57.43,54.43,55.83,797700.0],["2022-10-04",57.71,60.98,57.62,60.88,1550100.0],["2022-10-05",59.99,61.65,58.5,60.92,1294000.0],["2022-10-06",60.99,63.12,59.85,62.69,1301900.0],["2022-10-07",61.14,61.17,55.41,56.02,928500.0],["2022-10-10",55.81,55.81,53.764,54.31,764900.0],["2022-10-11",54.8,55.57,51.85,53.48,868900.0],["2022-10-12",53.33,55.515,52.28,54.86,708800.0],["2022-10-13",52.02,55.96,51.505,55.11,758300.0],["2022-10-14",56.15,57.42,52.22,52.37,601600.0],["2022-10-17",54.22,55.39,53.25,54.57,732900.0],["2022-10-18",56.42,57.78,53.78,55.11,1081600.0],["2022-10-19",53.93,55.41,52.06,52.7,1021400.0],["2022-10-20",52.4,53.75,48.82,49.39,1068500.0],["2022-10-21",49.45,51.218,48.62,50.22,1307100.0],["2022-10-24",50.07,50.07,46.57,48.67,860700.0],["2022-10-25",49.36,52.15,49.36,51.22,910300.0],["2022-10-26",50.76,54.9,50.76,52.56,752600.0],["2022-10-27",53.44,53.71,51.58,52.16,630600.0],["2022-10-28",51.75,54.388,50.78,54.03,963500.0],["2022-10-31",53.98,54.85,52.46,52.78,583700.0],["2022-11-01",54.82,55.14,52.87,53.21,506600.0],["2022-11-02",52.48,55.1,50.95,51.1,907900.0],["2022-11-03",50.97,52.98,49.03,51.61,615600.0],["2022-11-04",53.19,53.5,48.94,50.94,691300.0],["2022-11-07",50.74,51.0,47.05,48.53,1086200.0],["2022-11-08",48.88,51.44,48.35,49.53,631900.0],["2022-11-09",48.72,49.38,47.94,48.3,828700.0],["2022-11-10",52.24,55.23,51.355,52.75,1740200.0],["2022-11-11",52.7,56.265,52.045,54.95,1433500.0],["2022-11-14",54.61,55.42,51.63,53.3,884400.0],["2022-11-15",56.74,57.49,51.68,52.92,827600.0],["2022-11-16",52.33,52.81,50.15,50.54,550000.0],["2022-11-17",49.27,49.69,46.85,48.99,810400.0],["2022-11-18",50.51,50.56,48.16,48.78,659000.0],["2022-11-21",48.4,49.59,47.9,48.41,587400.0],["2022-11-22",48.59,49.04,47.25,48.91,575100.0],["2022-11-23",49.21,50.8,49.01,49.89,690500.0],["2022-11-25",49.54,50.17,48.61,49.68,198100.0],["2022-11-28",49.44,50.72,47.76,48.26,566500.0],["2022-11-29",48.74,49.62,47.23,48.0,626000.0],["2022-11-30",48.65,51.94,47.76,51.46,952400.0],["2022-12-01",47.94,48.0,45.45,45.8,5462300.0],["2022-12-02",44.93,47.18,44.0,46.12,2897900.0],["2022-12-05",45.12,45.73,41.7,42.01,2876600.0],["2022-12-06",41.88,42.09,38.53,38.98,2278000.0],["2022-12-07",38.6,39.63,37.635,38.05,1284000.0],["2022-12-08",38.34,38.8,37.61,38.35,1337600.0],["2022-12-09",38.25,38.957,37.8,37.94,731200.0],["2022-12-12",37.94,40.27,37.68,40.04,1520600.0],["2022-12-13",42.54,43.14,39.1,40.03,1258800.0],["2022-12-14",39.54,40.51,38.21,38.8,914400.0],["2022-12-15",37.9,39.14,36.05,36.53,1447900.0],["2022-12-16",35.88,37.06,35.2,36.86,3462000.0],["2022-12-19",36.88,36.88,35.31,35.94,1172000.0],["2022-12-20",35.4,36.49,35.22,36.03,983000.0],["2022-12-21",36.09,37.01,35.58,36.21,1089600.0],["2022-12-22",35.64,36.1,34.16,36.07,921700.0],["2022-12-23",35.92,35.92,34.47,34.98,881200.0],["2022-12-27",34.45,34.89,32.99,33.21,746600.0],["2022-12-28",33.25,34.38,32.718,33.46,772500.0],["2022-12-29",34.25,35.83,33.93,35.28,1043000.0],["2022-12-30",34.53,35.03,33.51,34.89,892400.0],["2023-01-03",35.62,36.1,34.3,34.65,974900.0],["2023-01-04",34.9,39.2,34.87,39.13,1883900.0],["2023-01-05",38.62,39.41,37.6,38.79,929100.0],["2023-01-06",39.56,39.56,38.0,38.1,1027500.0],["2023-01-09",38.37,38.37,35.8,36.39,1296300.0],["2023-01-10",36.34,37.85,36.312,37.81,772800.0],["2023-01-11",37.9,38.492,37.05,37.51,1000300.0],["2023-01-12",37.8,38.35,35.65,38.21,1294800.0],["2023-01-13",37.18,38.49,36.725,37.64,866200.0],["2023-01-17",37.57,37.87,36.29,37.05,1102700.0],["2023-01-18",37.5,38.91,35.85,36.08,1068700.0],["2023-01-19",35.0,35.66,33.26,33.3,1222100.0],["2023-01-20",33.81,34.195,32.435,33.85,1518000.0],["2023-01-23",34.01,36.03,33.46,35.88,1281800.0],["2023-01-24",35.88,38.7,35.47,38.53,1673800.0],["2023-01-25",37.71,39.19,36.11,39.02,1262100.0],["2023-01-26",39.8,40.11,38.0,38.63,1026500.0],["2023-01-27",38.44,41.7,38.44,41.63,1126300.0],["2023-01-30",41.32,42.0,39.9,40.12,1285600.0],["2023-01-31",40.27,42.69,40.27,42.44,1042900.0],["2023-02-01",43.71,43.73,40.9,43.15,1208500.0],["2023-02-02",44.47,46.035,43.43,44.6,1622000.0],["2023-02-03",42.86,44.51,42.42,43.23,785900.0],["2023-02-06",42.93,44.24,42.41,43.85,747900.0],["2023-02-07",43.96,45.34,43.0,44.82,1056900.0],["2023-02-08",44.83,45.26,43.02,43.11,807800.0],["2023-02-09",43.76,44.12,40.47,41.1,799700.0],["2023-02-10",40.43,40.555,39.28,39.97,875600.0],["2023-02-13",40.01,41.54,39.382,41.32,587900.0],["2023-02-14",40.77,41.88,38.85,40.78,872200.0],["2023-02-15",40.6,41.83,39.82,41.78,710900.0],["2023-02-16",40.54,41.62,39.0,39.83,887700.0],["2023-02-17",39.8,40.4,37.34,40.38,1560100.0],["2023-02-21",39.16,39.23,37.52,37.6,1340400.0],["2023-02-22",38.06,39.68,37.705,38.94,1219700.0],["2023-02-23",40.77,40.77,37.56,38.97,1080500.0],["2023-02-24",37.82,38.458,37.02,37.74,916400.0],["2023-02-27",38.58,39.824,38.13,39.39,1104600.0],["2023-02-28",39.13,41.1,39.075,40.17,1529800.0],["2023-03-01",39.66,40.875,39.62,40.75,1053700.0],["2023-03-02",43.88,45.25,43.06,43.99,3404100.0],["2023-03-03",44.16,44.29,42.86,43.39,1513200.0],["2023-03-06",43.39,43.606,39.97,40.08,1113700.0],["2023-03-07",40.0,41.54,39.65,40.025,807000.0],["2023-03-08",39.98,41.12,39.5,40.25,654400.0],["2023-03-09",40.07,40.34,37.03,37.42,1524400.0],["2023-03-10",36.92,37.03,34.21,35.82,2024800.0],["2023-03-13",35.39,38.65,35.25,38.31,1505700.0],["2023-03-14",40.2,41.55,39.37,40.13,1814600.0],["2023-03-15",39.11,41.07,38.76,40.88,1358200.0],["2023-03-16",40.84,41.32,39.63,40.55,1243500.0],["2023-03-17",40.47,40.49,38.92,39.84,1395200.0],["2023-03-20",39.64,39.78,37.76,38.27,1138000.0],["2023-03-21",38.8,39.94,38.25,39.79,1022700.0],["2023-03-22",39.68,39.73,37.05,37.15,1241900.0],["2023-03-23",37.71,38.85,36.36,37.18,1002800.0],["2023-03-24",36.84,38.4,36.46,38.3,777900.0],["2023-03-27",38.61,39.28,36.92,37.15,1142100.0],["2023-03-28",36.92,37.55,35.98,36.02,598100.0],["2023-03-29",36.56,37.72,36.18,37.56,736800.0],["2023-03-30",37.88,38.26,35.88,36.02,913400.0],["2023-03-31",36.25,37.64,35.67,37.27,1121100.0],["2023-04-03",37.03,37.73,36.51,37.09,960800.0],["2023-04-04",37.09,37.09,35.25,36.18,790500.0],["2023-04-05",36.04,36.315,34.93,35.79,1020800.0],["2023-04-06",35.84,36.36,35.13,35.96,804700.0],["2023-04-10",35.6,35.815,34.43,34.96,1046400.0],["2023-04-11",35.11,35.69,34.7,35.31,865600.0],["2023-04-12",36.58,36.58,34.41,34.58,780600.0],["2023-04-13",35.19,39.34,35.015,39.11,1663800.0],["2023-04-14",39.11,39.31,37.36,38.16,1129800.0],["2023-04-17",38.6,40.674,38.31,39.25,926700.0],["2023-04-18",39.19,39.71,37.205,37.79,1030600.0],["2023-04-19",37.24,38.29,36.81,37.66,778000.0],["2023-04-20",36.71,36.99,35.5,35.76,902000.0],["2023-04-21",35.91,37.21,35.7,37.14,601500.0],["2023-04-24",37.14,37.34,35.91,36.51,437400.0],["2023-04-25",36.37,37.21,35.95,36.27,865900.0],["2023-04-26",36.29,36.89,35.93,36.23,847100.0],["2023-04-27",36.31,37.21,35.78,36.29,1346700.0],["2023-04-28",36.26,38.25,35.64,37.75,789300.0],["2023-05-01",37.49,38.25,37.05,37.74,644100.0],["2023-05-02",37.72,37.79,36.89,37.0,1003500.0],["2023-05-03",37.08,39.72,37.08,38.58,1080000.0],["2023-05-04",38.76,44.21,38.54,43.65,1757500.0],["2023-05-05",44.19,45.32,43.35,43.9,1463700.0],["2023-05-08",43.57,43.87,42.06,43.19,975400.0],["2023-05-09",42.5,44.33,42.16,43.98,881400.0],["2023-05-10",44.88,45.5,44.14,45.19,1194500.0],["2023-05-11",45.48,45.75,44.26,44.62,977500.0],["2023-05-12",44.62,45.32,43.03,43.33,808100.0],["2023-05-15",43.56,46.98,43.09,45.76,1296900.0],["2023-05-16",45.0,45.06,43.0,43.7,1111900.0],["2023-05-17",43.74,44.165,42.7,43.8,982700.0],["2023-05-18",43.59,43.62,41.68,42.96,1003800.0],["2023-05-19",43.43,43.62,41.68,42.02,1030300.0],["2023-05-22",42.01,44.48,41.87,44.39,1414200.0],["2023-05-23",44.42,45.64,43.29,43.45,894800.0],["2023-05-24",42.79,43.31,41.27,41.76,913600.0],["2023-05-25",41.65,41.65,38.9,39.22,1176400.0],["2023-05-26",39.04,39.42,38.01,38.98,768500.0],["2023-05-30",39.13,39.9,37.07,37.55,1103200.0],["2023-05-31",37.27,38.65,36.59,37.26,1262700.0],["2023-06-01",37.44,38.53,36.62,38.16,595800.0],["2023-06-02",38.88,41.06,38.56,40.96,985700.0],["2023-06-05",40.67,41.71,40.51,41.27,887300.0],["2023-06-06",41.26,43.76,41.02,43.62,990200.0],["2023-06-07",43.88,44.96,43.02,43.46,666600.0],["2023-06-08",43.4,44.05,42.6,43.36,703700.0],["2023-06-09",44.61,44.61,42.68,43.24,812600.0],["2023-06-12",44.2,46.14,43.11,43.61,1729600.0],["2023-06-13",44.24,46.35,44.089,46.03,1198100.0],["2023-06-14",46.72,47.48,43.714,45.2,1320700.0],["2023-06-15",44.5,45.68,44.375,45.57,670600.0],["2023-06-16",46.41,46.9,44.83,44.91,1780000.0],["2023-06-20",44.48,45.2,43.58,43.62,849100.0],["2023-06-21",43.0,43.45,40.13,41.85,1310800.0],["2023-06-22",41.63,42.41,41.0,41.98,903700.0],["2023-06-23",41.09,41.88,40.408,40.98,3183500.0],["2023-06-26",40.98,42.25,40.21,41.88,764600.0],["2023-06-27",42.09,42.09,40.69,40.8,713400.0],["2023-06-28",40.81,42.15,40.16,42.15,790400.0],["2023-06-29",41.94,42.37,40.87,40.9,1168200.0],["2023-06-30",41.58,41.895,40.65,40.78,816200.0],["2023-07-03",40.78,41.41,40.44,40.71,487900.0],["2023-07-05",40.5,40.76,39.75,40.45,711200.0],["2023-07-06",39.74,39.74,38.69,39.12,853500.0],["2023-07-07",39.31,40.019,38.95,39.35,683800.0],["2023-07-10",39.15,43.19,39.1,42.9,1125800.0],["2023-07-11",42.93,43.98,42.392,43.49,754200.0],["2023-07-12",44.73,45.98,44.46,45.77,1127900.0],["2023-07-13",46.1,46.5,45.23,45.78,835800.0],["2023-07-14",46.11,46.25,43.79,43.96,723800.0],["2023-07-17",44.0,45.7,43.63,44.13,688300.0],["2023-07-18",44.59,44.82,43.25,44.18,1061500.0],["2023-07-19",44.85,46.0,44.6,45.62,905200.0],["2023-07-20",44.97,45.385,42.7,43.28,727900.0],["2023-07-21",43.88,44.09,42.51,43.37,838900.0],["2023-07-24",43.28,43.56,41.85,41.92,539600.0],["2023-07-25",42.03,42.77,41.31,41.37,468800.0],["2023-07-26",41.1,42.33,40.87,41.98,520100.0],["2023-07-27",42.74,42.88,40.635,40.97,793900.0],["2023-07-28",41.61,42.84,41.59,42.36,607700.0],["2023-07-31",42.33,43.06,41.9,42.33,470500.0],["2023-08-01",41.49,41.55,40.36,40.96,715200.0],["2023-08-02",40.0,40.27,39.0,39.71,1100400.0],["2023-08-03",38.33,39.38,38.05,39.09,1278900.0],["2023-08-04",39.56,40.5,39.26,39.61,940400.0],["2023-08-07",39.6,39.91,38.73,39.02,859900.0],["2023-08-08",38.78,40.25,38.11,40.01,856500.0],["2023-08-09",40.15,40.57,39.54,40.02,799700.0],["2023-08-10",39.87,40.98,39.08,39.55,882100.0],["2023-08-11",39.01,39.93,38.951,39.51,495400.0],["2023-08-14",38.9,39.14,38.07,38.92,836600.0],["2023-08-15",38.68,39.074,38.02,38.81,705000.0],["2023-08-16",38.35,38.62,37.72,37.75,650900.0],["2023-08-17",37.78,37.78,36.96,37.23,601700.0],["2023-08-18",36.7,38.33,36.53,37.59,640200.0],["2023-08-21",37.61,38.27,37.07,37.82,741800.0],["2023-08-22",37.9,38.54,37.43,38.26,566500.0],["2023-08-23",38.47,39.01,38.11,38.35,578000.0],["2023-08-24",38.35,38.35,37.34,37.52,660100.0],["2023-08-25",37.72,38.7,37.35,38.25,599400.0],["2023-08-28",38.61,38.79,37.75,38.01,442200.0],["2023-08-29",38.0,38.72,37.52,38.19,847800.0],["2023-08-30",38.08,38.145,37.326,37.96,570800.0],["2023-08-31",38.07,38.238,37.32,37.48,655700.0],["2023-09-01",37.99,38.486,37.56,37.69,632500.0],["2023-09-05",37.3,38.3,36.9,37.97,887400.0],["2023-09-06",37.99,38.69,37.65,38.19,469200.0],["2023-09-07",37.47,38.1,36.67,37.69,547100.0],["2023-09-08",37.87,37.975,37.02,37.87,480500.0],["2023-09-11",38.03,38.35,37.53,38.25,629700.0],["2023-09-12",38.25,38.71,37.11,37.15,681700.0],["2023-09-13",37.06,37.155,35.36,35.5,1337800.0],["2023-09-14",35.8,36.25,35.58,36.01,763500.0],["2023-09-15",36.06,36.17,35.54,35.82,1690600.0],["2023-09-18",35.65,35.88,34.96,35.02,844000.0],["2023-09-19",34.87,34.903,33.82,34.37,893300.0],["2023-09-20",34.68,34.94,33.875,33.99,801700.0],["2023-09-21",33.34,33.8,32.64,33.53,985100.0],["2023-09-22",33.8,34.04,32.37,32.39,823600.0],["2023-09-25",32.13,32.77,31.66,32.21,778000.0],["2023-09-26",32.19,33.37,32.165,32.35,710200.0],["2023-09-27",32.49,32.91,31.5,32.09,913100.0],["2023-09-28",32.0,32.34,31.13,31.76,773100.0],["2023-09-29",32.22,32.47,31.39,31.62,754900.0],["2023-10-02",31.5,31.58,29.24,29.41,1182800.0],["2023-10-03",29.38,29.96,28.78,29.68,1198100.0],["2023-10-04",29.81,29.845,28.291,28.94,1023300.0],["2023-10-05",28.73,30.73,28.57,30.51,981900.0],["2023-10-06",30.11,30.65,29.81,30.04,1198400.0],["2023-10-09",29.46,30.14,28.95,30.03,794000.0],["2023-10-10",30.02,30.86,29.91,30.13,756100.0],["2023-10-11",30.14,30.74,29.78,30.25,703600.0],["2023-10-12",30.29,30.39,28.73,28.91,979500.0],["2023-10-13",29.01,30.0,28.8,29.83,679600.0],["2023-10-16",29.82,30.28,29.244,29.63,695400.0],["2023-10-17",29.33,29.85,28.99,29.05,927700.0],["2023-10-18",29.51,29.64,27.27,27.96,1968800.0],["2023-10-19",28.0,28.15,26.65,27.1,1730400.0],["2023-10-20",27.06,27.5,26.52,26.64,1182900.0],["2023-10-23",26.32,26.93,25.835,26.32,1072300.0],["2023-10-24",26.64,27.62,26.48,26.64,1193300.0],["2023-10-25",26.12,26.3,24.24,24.38,1514500.0],["2023-10-26",24.7,25.83,24.46,25.0,2143200.0],["2023-10-27",25.45,25.45,23.01,23.16,1921400.0],["2023-10-30",23.42,24.45,22.81,23.83,1774300.0],["2023-10-31",23.9,25.16,23.67,25.05,1164700.0],["2023-11-01",25.25,25.56,24.38,25.5,1667500.0],["2023-11-02",26.1,26.525,25.57,26.48,1624200.0],["2023-11-03",27.11,29.02,27.06,28.76,2369500.0],["2023-11-06",28.6,28.84,27.082,27.66,1479800.0],["2023-11-07",27.82,29.6,27.415,29.49,1487400.0],["2023-11-08",29.49,29.75,28.12,28.45,1331800.0],["2023-11-09",28.5,28.69,24.72,24.96,2940100.0],["2023-11-10",25.06,25.14,22.76,24.13,2302300.0],["2023-11-13",23.9,24.295,22.665,23.81,1446800.0],["2023-11-14",25.35,26.69,25.29,26.45,2322600.0],["2023-11-15",26.65,27.72,26.52,26.58,1682700.0],["2023-11-16",26.6,27.09,25.2,26.02,1136400.0],["2023-11-17",26.36,28.17,26.18,28.12,1894800.0],["2023-11-20",28.57,31.59,28.32,30.28,2847000.0],["2023-11-21",29.84,29.84,28.43,28.46,1166000.0],["2023-11-22",29.01,30.422,28.94,30.26,1418900.0],["2023-11-24",30.13,31.9,30.13,31.03,1223900.0],["2023-11-27",30.88,31.16,29.51,30.65,1108700.0],["2023-11-28",30.49,31.28,29.82,30.75,1106500.0],["2023-11-29",31.32,32.39,30.66,30.93,1258400.0],["2023-11-30",31.36,31.86,29.43,29.63,1499400.0],["2023-12-01",29.57,30.85,28.46,30.84,1541100.0],["2023-12-04",30.84,31.85,30.04,30.89,1306900.0],["2023-12-05",30.45,30.45,29.2,29.9,1104800.0],["2023-12-06",30.37,30.869,29.7,29.86,1521000.0],["2023-12-07",29.74,29.985,29.05,29.78,1183700.0],["2023-12-08",29.53,30.56,28.85,29.02,1252700.0],["2023-12-11",28.81,28.845,27.11,28.35,1541500.0],["2023-12-12",28.25,28.66,27.4,28.15,1049600.0],["2023-12-13",27.91,30.45,26.945,30.39,2046100.0],["2023-12-14",31.84,33.6,31.12,31.86,3196000.0],["2023-12-15",32.19,32.66,30.2,30.78,3254600.0],["2023-12-18",30.64,31.47,29.85,30.35,1246800.0],["2023-12-19",30.69,32.42,30.69,32.02,1920600.0],["2023-12-20",32.03,32.189,29.56,29.62,1559100.0],["2023-12-21",30.49,31.12,29.72,30.2,1279300.0],["2023-12-22",30.86,32.7,30.5,31.36,1463200.0],["2023-12-26",31.67,32.64,31.64,32.34,1152600.0],["2023-12-27",32.83,33.31,31.08,31.74,1307100.0],["2023-12-28",31.8,32.349,31.29,31.77,1310000.0],["2023-12-29",31.78,31.91,30.45,30.49,1253800.0],["2024-01-02",30.05,32.335,29.33,30.82,1487200.0],["2024-01-03",30.29,30.735,29.1,29.49,1441100.0],["2024-01-04",29.35,29.7,28.84,29.52,1745500.0],["2024-01-05",28.83,28.96,27.36,28.63,1384200.0],["2024-01-08",28.18,30.08,27.861,30.07,1406000.0],["2024-01-09",29.12,29.95,28.81,29.29,1099100.0],["2024-01-10",29.83,29.89,28.282,28.88,1136900.0],["2024-01-11",28.15,28.603,27.6,28.15,1436300.0],["2024-01-12",28.67,29.52,27.485,27.67,1189900.0],["2024-01-16",27.35,27.39,26.44,26.76,1340800.0],["2024-01-17",26.06,26.816,25.55,25.74,1236000.0],["2024-01-18",25.94,25.999,24.821,25.24,1217800.0],["2024-01-19",25.21,25.6,24.75,25.55,1302500.0],["2024-01-22",25.78,26.98,25.7,26.13,1186400.0],["2024-01-23",26.75,26.98,25.22,25.79,1001400.0],["2024-01-24",26.12,26.38,24.92,25.06,1414400.0],["2024-01-25",25.35,25.87,25.01,25.09,1336200.0],["2024-01-26",25.48,26.09,24.615,24.68,1014500.0],["2024-01-29",24.76,26.46,23.93,26.18,1353800.0],["2024-01-30",25.81,25.91,24.58,24.59,3409000.0],["2024-01-31",24.52,25.25,23.76,23.82,1570900.0],["2024-02-01",24.03,25.98,23.63,25.26,2588100.0],["2024-02-02",24.44,25.42,23.97,25.29,1876300.0],["2024-02-05",24.81,25.055,24.23,24.84,1378600.0],["2024-02-06",24.86,26.625,24.53,26.57,1323000.0],["2024-02-07",26.56,26.577,25.71,26.07,1067900.0],["2024-02-08",26.34,27.9,26.01,27.47,1219500.0],["2024-02-09",27.89,28.89,27.47,28.23,1114700.0],["2024-02-12",28.3,29.64,28.2,29.61,1429600.0],["2024-02-13",27.89,28.02,26.07,26.45,2409100.0],["2024-02-14",27.11,28.33,26.425,28.28,1550900.0],["2024-02-15",27.95,29.39,27.005,28.47,2674900.0],["2024-02-16",27.59,28.11,27.04,27.74,1634600.0],["2024-02-20",27.41,27.697,26.8,27.15,1401600.0],["2024-02-21",27.0,27.3,26.26,26.88,1687100.0],["2024-02-22",26.5,27.88,25.33,27.18,1980700.0],["2024-02-23",26.72,27.03,25.49,26.1,2105500.0],["2024-02-26",25.75,27.69,25.69,27.66,1817300.0],["2024-02-27",28.45,31.13,28.0,31.02,3291200.0],["2024-02-28",30.43,33.245,30.281,32.8,3195800.0],["2024-02-29",33.8,34.87,31.7,32.12,4110900.0],["2024-03-01",32.42,34.01,32.305,32.66,1954200.0],["2024-03-04",32.99,33.28,31.7,32.39,1571600.0],["2024-03-05",31.99,32.42,29.89,30.25,1778700.0],["2024-03-06",30.84,31.175,29.52,29.95,1698500.0],["2024-03-07",30.1,30.63,29.41,30.02,1055200.0],["2024-03-08",30.72,32.0,29.61,29.97,977300.0],["2024-03-11",29.75,31.1,29.16,29.54,1229600.0],["2024-03-12",29.6,29.695,27.76,27.78,1313200.0],["2024-03-13",27.615,28.88,27.27,28.67,1523700.0],["2024-03-14",28.08,28.48,27.0,27.52,2034500.0],["2024-03-15",27.41,28.32,27.41,28.3,2031400.0],["2024-03-18",28.05,28.05,27.05,27.37,1577000.0],["2024-03-19",27.32,27.95,27.1,27.63,1076800.0],["2024-03-20",27.6,28.41,27.181,27.78,947600.0],["2024-03-21",28.37,28.54,27.2,27.65,1339600.0],["2024-03-22",27.62,27.62,26.83,26.91,813200.0],["2024-03-25",26.95,27.34,26.74,26.83,733800.0],["2024-03-26",27.19,27.55,26.205,26.26,978500.0],["2024-03-27",26.5,27.46,26.06,27.02,1200900.0],["2024-03-28",26.98,28.23,26.61,27.51,1053600.0],["2024-04-01",27.43,27.463,26.6,27.22,878700.0],["2024-04-02",26.38,26.38,25.07,25.1,1931700.0],["2024-04-03",25.0,25.55,24.34,24.98,1163600.0],["2024-04-04",25.32,25.56,24.75,24.97,1209600.0],["2024-04-05",24.54,25.26,24.34,24.78,879600.0],["2024-04-08",24.75,25.49,24.75,25.3,1137600.0],["2024-04-09",25.46,26.24,25.33,26.08,901400.0],["2024-04-10",24.76,25.19,24.38,24.95,1611300.0],["2024-04-11",25.29,25.53,24.42,25.01,1407900.0],["2024-04-12",24.83,24.985,23.96,24.27,1295700.0],["2024-04-15",24.13,24.152,22.51,22.92,1558900.0],["2024-04-16",22.62,22.84,21.8,21.81,1231000.0],["2024-04-17",21.94,22.125,21.44,21.5,1076900.0],["2024-04-18",21.37,21.86,21.18,21.32,1145400.0],["2024-04-19",21.22,21.63,20.78,21.57,1457200.0],["2024-04-22",21.77,22.2,20.88,21.83,1024400.0],["2024-04-23",21.78,22.85,21.5,21.53,849500.0],["2024-04-24",21.56,21.73,21.03,21.17,859300.0],["2024-04-25",20.53,20.659,19.64,20.02,1460300.0],["2024-04-26",20.11,20.985,19.37,20.76,1025700.0],["2024-04-29",21.06,22.4,21.06,21.98,1325600.0],["2024-04-30",21.5,21.97,21.3,21.4,1201200.0],["2024-05-01",21.33,23.56,21.31,22.5,1686400.0],["2024-05-02",22.8,23.36,22.37,23.27,1218700.0],["2024-05-03",24.44,24.99,23.42,23.6,1295000.0],["2024-05-06",23.76,24.32,23.51,23.72,1495300.0],["2024-05-07",23.77,24.09,23.29,23.88,1096100.0],["2024-05-08",23.38,23.64,22.756,23.0,1375000.0],["2024-05-09",24.29,24.94,23.35,24.86,1669900.0],["2024-05-10",25.0,25.421,24.22,24.46,2042700.0],["2024-05-13",25.01,26.74,24.93,25.42,1697700.0],["2024-05-14",25.96,26.98,25.6,25.73,1198200.0],["2024-05-15",26.65,27.17,25.99,26.22,1380900.0],["2024-05-16",26.28,26.459,25.82,26.17,1236400.0],["2024-05-17",26.05,26.55,25.81,26.22,1089300.0],["2024-05-20",26.21,26.41,25.72,25.89,970400.0],["2024-05-21",25.66,26.4,25.51,25.71,1146100.0],["2024-05-22",25.55,26.46,25.201,25.97,1106700.0],["2024-05-23",25.94,25.97,24.68,24.88,1438600.0],["2024-05-24",25.11,25.17,24.61,24.84,833300.0],["2024-05-28",25.07,25.25,22.635,22.72,2021300.0],["2024-05-29",22.18,22.285,21.41,21.67,2722600.0],["2024-05-30",22.03,22.24,21.65,22.1,2160700.0],["2024-05-31",22.33,22.564,21.31,21.38,1946600.0],["2024-06-03",22.6,24.325,22.03,23.52,3813600.0],["2024-06-04",23.49,24.09,22.96,23.25,2145200.0],["2024-06-05",23.35,23.65,22.58,23.09,2700300.0],["2024-06-06",23.0,23.235,22.55,22.95,1771300.0],["2024-06-07",22.5,23.18,22.431,22.73,1449200.0],["2024-06-10",22.535,23.395,22.11,23.28,1352000.0],["2024-06-11",23.01,23.765,22.76,23.75,1400500.0],["2024-06-12",24.8,26.98,24.51,25.85,2296400.0],["2024-06-13",25.85,26.52,25.42,25.96,1204600.0],["2024-06-14",25.88,26.17,25.01,25.15,1030700.0],["2024-06-17",25.0,25.62,24.75,25.17,1035000.0],["2024-06-18",25.13,25.17,24.58,24.8,1584200.0],["2024-06-20",24.5,24.64,23.93,24.15,1320500.0],["2024-06-21",24.25,24.41,23.45,24.22,2975100.0],["2024-06-24",26.21,26.93,24.8,25.0,2619800.0],["2024-06-25",24.7,24.84,23.97,24.0,1665100.0],["2024-06-26",23.86,23.86,21.91,22.91,2458100.0],["2024-06-27",22.98,23.54,22.71,23.19,1526700.0],["2024-06-28",23.19,23.2,21.783,22.38,5391400.0],["2024-07-01",22.11,23.43,22.06,22.47,1291200.0],["2024-07-02",22.44,22.46,21.6,22.15,1434500.0],["2024-07-03",22.42,23.15,22.15,22.95,843300.0],["2024-07-05",22.8,22.96,22.16,22.76,1123500.0],["2024-07-08",23.16,23.39,22.82,22.94,1793600.0],["2024-07-09",22.86,22.86,21.79,22.26,1494900.0],["2024-07-10",22.46,23.26,22.09,23.15,1301300.0],["2024-07-11",23.94,25.41,23.808,24.63,2585300.0],["2024-07-12",25.03,26.82,24.99,25.79,1984900.0],["2024-07-15",25.91,26.57,25.44,26.01,1479300.0],["2024-07-16",26.36,27.51,25.92,27.35,2085100.0],["2024-07-17",26.75,28.18,26.5,27.36,1966400.0],["2024-07-18",27.09,27.768,25.353,26.09,1644500.0],["2024-07-19",26.13,26.28,24.97,25.08,1175400.0],["2024-07-22",25.03,25.41,24.4,25.33,1322500.0],["2024-07-23",25.07,26.76,25.07,26.46,1816900.0],["2024-07-24",26.24,26.82,25.53,25.6,1157800.0],["2024-07-25",25.96,27.285,25.715,26.42,1971900.0],["2024-07-26",26.84,27.42,26.27,26.5,1292000.0],["2024-07-29",26.5,27.06,26.0,26.94,1285600.0],["2024-07-30",27.0,27.23,25.982,26.27,924900.0],["2024-07-31",26.4,27.275,25.93,26.21,1251800.0],["2024-08-01",26.63,26.63,24.73,25.14,1397300.0],["2024-08-02",23.99,24.25,23.0,23.85,1317200.0],["2024-08-05",21.25,23.1,21.25,22.33,1503400.0],["2024-08-06",22.61,23.02,21.8,22.49,1049000.0],["2024-08-07",23.06,23.27,21.24,21.31,1491500.0],["2024-08-08",22.08,22.39,20.8,22.38,1563500.0],["2024-08-09",22.4,22.61,21.13,21.46,1449400.0],["2024-08-12",21.54,21.87,21.01,21.77,1099600.0],["2024-08-13",22.11,22.66,21.76,22.41,1330700.0],["2024-08-14",22.81,22.81,21.38,21.51,1560300.0],["2024-08-15",22.25,23.17,21.82,22.87,1238300.0],["2024-08-16",22.69,23.17,22.09,22.63,1057600.0],["2024-08-19",22.69,23.5,22.39,23.44,1179100.0],["2024-08-20",23.35,23.6,22.991,23.18,892700.0],["2024-08-21",23.34,23.95,23.235,23.61,1122900.0],["2024-08-22",23.64,23.67,22.87,23.0,867500.0],["2024-08-23",23.06,24.16,22.851,23.63,1060800.0],["2024-08-26",23.94,24.05,23.395,23.58,805800.0],["2024-08-27",23.52,23.62,22.68,22.94,660300.0],["2024-08-28",22.83,23.02,22.09,22.35,894600.0],["2024-08-29",22.49,23.5,22.34,23.0,936000.0],["2024-08-30",23.06,23.19,21.93,22.44,1400000.0],["2024-09-03",22.35,23.09,21.51,21.62,1527900.0],["2024-09-04",21.72,22.15,21.07,21.27,872600.0],["2024-09-05",21.24,21.56,20.723,20.93,993000.0],["2024-09-06",21.0,21.33,19.51,19.72,1418900.0],["2024-09-09",19.85,20.14,19.52,19.83,1251700.0],["2024-09-10",19.86,20.38,19.31,20.12,1162200.0],["2024-09-11",19.79,20.29,19.21,20.24,1300600.0],["2024-09-12",20.2,20.68,19.61,20.67,1517300.0],["2024-09-13",21.14,22.22,21.0,22.07,2388500.0],["2024-09-16",22.11,22.22,21.21,21.51,1519900.0],["2024-09-17",21.81,23.15,21.77,22.55,1466700.0],["2024-09-18",23.0,23.76,22.26,22.52,1723400.0],["2024-09-19",23.29,23.68,22.86,22.93,1608400.0],["2024-09-20",22.7,22.7,21.86,21.88,3144900.0],["2024-09-23",21.92,21.94,21.44,21.46,1204700.0],["2024-09-24",21.46,21.855,21.16,21.47,1048400.0],["2024-09-25",21.87,21.87,20.66,20.695,1273100.0],["2024-09-26",21.1,21.21,20.23,20.57,1771800.0],["2024-09-27",21.01,21.42,20.67,21.0,1116500.0],["2024-09-30",20.95,21.39,20.37,20.55,1104500.0],["2024-10-01",20.56,20.84,18.96,19.2,2293300.0],["2024-10-02",19.01,19.11,18.53,18.55,1833600.0],["2024-10-03",18.33,18.37,17.48,17.65,2010100.0],["2024-10-04",17.94,18.15,17.43,17.99,1852600.0],["2024-10-07",17.96,18.22,17.7,17.84,1602700.0],["2024-10-08",17.75,18.0,17.46,17.89,2093400.0],["2024-10-09",17.99,18.184,17.45,17.65,1512600.0],["2024-10-10",17.42,17.84,17.09,17.79,1836900.0],["2024-10-11",17.57,18.6,17.34,18.58,1485700.0],["2024-10-14",18.5,19.62,18.23,19.51,2390500.0],["2024-10-15",19.57,19.92,19.3,19.52,1809900.0],["2024-10-16",19.8,20.85,19.706,20.58,1898100.0],["2024-10-17",20.68,21.31,20.428,20.98,2266300.0],["2024-10-18",21.14,21.47,20.98,21.08,1266600.0],["2024-10-21",21.07,21.093,20.4,20.67,2372600.0],["2024-10-22",20.67,21.12,20.22,21.08,1543900.0],["2024-10-23",21.0,21.17,19.5,19.94,1912500.0],["2024-10-24",17.63,17.74,15.35,15.85,11379700.0],["2024-10-25",16.1,16.69,15.55,15.95,3768000.0],["2024-10-28",16.04,16.98,15.94,16.34,3312200.0],["2024-10-29",16.26,16.26,14.7,14.99,4551700.0],["2024-10-30",14.8,14.9,14.28,14.33,3510000.0],["2024-10-31",14.25,14.52,13.95,14.22,2598900.0],["2024-11-01",14.21,14.85,14.01,14.81,1800800.0],["2024-11-04",14.66,15.3,14.61,15.14,2037500.0],["2024-11-05",14.76,15.44,14.55,15.43,1906300.0],["2024-11-06",15.81,16.23,15.52,16.06,3448600.0],["2024-11-07",16.2,17.15,15.67,16.0,3367900.0],["2024-11-08",16.05,16.995,15.61,16.73,2418300.0],["2024-11-11",17.24,17.83,16.94,17.5,2566500.0],["2024-11-12",17.15,17.24,16.36,16.65,2638800.0],["2024-11-13",16.8,17.299,16.1,16.11,2106800.0],["2024-11-14",16.2,16.28,15.01,15.12,2125200.0],["2024-11-15",15.31,15.31,13.955,13.97,3689300.0],["2024-11-18",14.495,15.2,13.54,14.17,5612600.0],["2024-11-19",14.1,14.26,13.75,14.13,3465500.0],["2024-11-20",14.15,14.27,12.82,13.12,4478100.0],["2024-11-21",13.23,14.39,13.23,13.8,3970900.0],["2024-11-22",14.0,14.58,13.64,14.3,2409700.0],["2024-11-25",14.89,15.24,14.41,14.79,3837000.0],["2024-11-26",14.65,14.772,14.17,14.73,2178100.0],["2024-11-27",15.07,15.46,14.64,15.21,2168100.0],["2024-11-29",15.41,15.69,15.117,15.62,1399200.0],["2024-12-02",15.66,16.01,15.42,15.73,2247700.0],["2024-12-03",15.53,15.7,14.51,14.65,2211200.0],["2024-12-04",14.63,15.04,14.36,14.49,1593700.0],["2024-12-05",14.48,14.48,13.58,13.65,2507300.0],["2024-12-06",13.9,14.88,13.74,14.72,2821300.0],["2024-12-09",14.9,15.295,14.6,14.62,1901900.0],["2024-12-10",14.58,14.9,14.27,14.72,1580200.0],["2024-12-11",14.75,14.825,13.88,14.1,1731400.0],["2024-12-12",14.05,14.05,13.46,13.56,1567100.0],["2024-12-13",13.5,13.52,12.472,12.9,3187800.0],["2024-12-16",12.9,13.79,12.645,13.38,2135200.0],["2024-12-17",13.34,13.505,12.9,13.13,2915400.0],["2024-12-18",13.15,13.2,11.9,12.02,3206600.0],["2024-12-19",12.12,12.24,11.79,12.08,2843700.0],["2024-12-20",11.94,12.45,11.85,12.18,3685800.0],["2024-12-23",12.25,12.414,11.91,12.1,1790400.0],["2024-12-24",12.12,12.21,11.83,12.05,859600.0],["2024-12-26",11.83,12.23,11.61,12.12,1798300.0],["2024-12-27",11.99,12.3,11.69,11.97,2254800.0],["2024-12-30",11.8,11.85,11.35,11.41,2618200.0],["2024-12-31",11.54,11.815,11.34,11.66,3223900.0],["2025-01-02",11.88,12.27,11.71,12.22,2350600.0],["2025-01-03",12.22,12.53,11.935,12.13,2826000.0],["2025-01-06",12.19,13.07,12.13,12.8,3016400.0],["2025-01-07",12.8,13.34,12.46,12.47,2364600.0],["2025-01-08",12.04,12.25,11.83,12.02,1894800.0],["2025-01-10",11.24,11.43,9.93,10.2,7221100.0],["2025-01-13",10.11,10.19,9.65,10.05,4049200.0],["2025-01-14",10.11,10.39,9.585,9.735,3171300.0],["2025-01-15",10.24,10.31,9.63,9.71,3354400.0],["2025-01-16",9.76,9.91,9.25,9.42,3442200.0],["2025-01-17",9.48,9.689,9.32,9.5,3332100.0],["2025-01-21",9.6,10.09,9.55,9.94,2653400.0],["2025-01-22",9.88,11.105,9.81,11.01,4936400.0],["2025-01-23",11.0,11.36,10.62,11.29,3542500.0],["2025-01-24",11.25,11.46,10.89,10.99,2050400.0],["2025-01-27",10.29,10.774,10.11,10.55,2677600.0],["2025-01-28",10.64,10.67,9.99,10.01,3142800.0],["2025-01-29",9.97,10.42,9.93,10.12,2537600.0],["2025-01-30",10.32,10.73,10.1,10.51,2177300.0],["2025-01-31",10.58,10.65,10.11,10.32,2161600.0],["2025-02-03",9.79,9.9,9.32,9.54,3080600.0],["2025-02-04",9.55,9.79,9.41,9.62,2478500.0],["2025-02-05",9.76,10.63,9.72,10.51,2622000.0],["2025-02-06",10.63,10.73,10.07,10.13,2581300.0],["2025-02-07",10.07,10.43,9.715,9.79,2061400.0],["2025-02-10",9.92,9.965,9.471,9.58,2002600.0],["2025-02-11",9.39,9.476,9.08,9.21,2160400.0],["2025-02-12",9.01,9.58,8.96,9.51,2541300.0],["2025-02-13",9.53,9.715,9.33,9.64,2068500.0],["2025-02-14",9.86,10.93,9.818,10.7,4753300.0],["2025-02-18",10.935,12.05,10.89,11.53,6301700.0],["2025-02-19",11.61,12.8,11.48,12.28,5922000.0],["2025-02-20",12.53,12.84,12.03,12.25,4696100.0],["2025-02-21",12.61,12.63,11.93,12.17,4448800.0],["2025-02-24",12.02,12.19,11.34,11.51,3252700.0],["2025-02-25",11.77,11.86,10.45,10.71,3861500.0],["2025-02-26",10.8,11.1,10.52,10.8,2461300.0],["2025-02-27",11.3,12.0,10.84,10.86,3802800.0],["2025-02-28",10.27,10.34,9.515,10.09,4575300.0],["2025-03-03",10.18,10.369,9.38,9.45,3004900.0],["2025-03-04",9.04,9.53,8.3,9.095,5953200.0],["2025-03-05",9.4,9.49,8.855,9.365,2839100.0],["2025-03-06",9.0,10.0,8.87,9.9,4492600.0],["2025-03-07",9.89,10.68,9.69,10.35,3207400.0],["2025-03-10",10.0,10.1,9.42,9.46,3669800.0],["2025-03-11",9.41,9.79,8.64,9.3,2596200.0],["2025-03-12",9.35,9.66,9.235,9.62,1629400.0],["2025-03-13",9.52,10.18,9.2,9.22,2079200.0],["2025-03-14",9.17,9.6,8.97,9.14,2064300.0],["2025-03-17",9.22,9.89,8.92,9.58,3200600.0],["2025-03-18",9.42,9.47,8.86,9.19,3112800.0],["2025-03-19",9.12,9.389,8.9,9.3,2490700.0],["2025-03-20",9.18,9.29,8.69,8.7,3599300.0],["2025-03-21",8.5,9.075,8.5,9.0,3690500.0],["2025-03-24",9.21,9.38,9.09,9.31,2525100.0],["2025-03-25",9.32,9.36,8.585,8.73,3868400.0],["2025-03-26",8.65,8.82,8.115,8.31,4154200.0],["2025-03-27",8.15,8.43,8.11,8.4,2729600.0],["2025-03-28",8.27,8.43,8.03,8.07,2765200.0],["2025-03-31",7.69,7.83,6.975,7.11,6679400.0],["2025-04-01",7.08,7.135,6.59,6.655,5084400.0],["2025-04-02",6.5,7.59,6.5,7.3,5369900.0],["2025-04-03",6.87,7.21,6.77,6.89,3890000.0],["2025-04-04",6.83,6.91,6.43,6.63,4813500.0],["2025-04-07",6.19,6.88,5.9,6.54,5213400.0],["2025-04-08",6.87,7.03,6.12,6.28,3700100.0],["2025-04-09",6.1,7.38,5.97,7.08,5507700.0],["2025-04-10",6.79,6.91,6.365,6.77,3091200.0],["2025-04-11",6.74,7.44,6.65,7.41,2357200.0],["2025-04-14",7.56,7.67,7.26,7.5,3032500.0],["2025-04-15",7.36,7.76,7.245,7.36,1946300.0],["2025-04-16",7.2,7.27,6.73,6.86,2700500.0],["2025-04-17",6.85,7.295,6.8,7.23,2870000.0],["2025-04-21",7.36,8.33,7.15,7.92,5618100.0],["2025-04-22",7.94,8.33,7.855,8.31,2831900.0],["2025-04-23",8.7,8.9,8.07,8.09,2562900.0],["2025-04-24",8.08,8.23,8.02,8.18,1532500.0],["2025-04-25",8.12,8.33,7.91,8.31,1946500.0],["2025-04-28",8.53,8.835,8.34,8.48,3141400.0],["2025-04-29",8.57,8.64,8.155,8.2,2855200.0],["2025-04-30",8.04,8.94,7.903,8.87,4226900.0],["2025-05-01",8.9,8.9,8.49,8.64,2128700.0],["2025-05-02",8.74,9.269,8.67,8.84,3466000.0],["2025-05-05",8.7,8.806,8.43,8.44,2622800.0],["2025-05-06",8.23,8.24,7.24,7.25,4224700.0],["2025-05-07",7.39,7.498,7.21,7.29,3678800.0],["2025-05-08",7.875,8.54,7.24,8.28,5369700.0],["2025-05-09",8.42,8.705,8.05,8.12,5139300.0],["2025-05-12",8.45,8.89,8.43,8.55,3873500.0],["2025-05-13",8.56,8.75,8.0,8.32,3427400.0],["2025-05-14",8.34,8.544,7.65,7.88,3424000.0],["2025-05-15",7.845,8.09,7.62,8.075,1916800.0],["2025-05-16",8.14,8.515,8.025,8.5,2459200.0],["2025-05-19",8.55,9.16,8.521,9.06,5818700.0],["2025-05-20",9.04,9.765,9.02,9.67,5214100.0],["2025-05-21",9.53,9.675,9.02,9.2,4183800.0],["2025-05-22",9.15,9.565,9.015,9.46,2643200.0],["2025-05-23",9.05,9.23,8.93,9.16,2185600.0],["2025-05-27",9.43,9.605,9.15,9.325,3694900.0],["2025-05-28",9.36,9.785,9.3,9.66,2999300.0],["2025-05-29",7.365,7.528,6.9,7.45,24204000.0],["2025-05-30",7.43,7.43,6.83,6.87,8853700.0],["2025-06-02",6.93,7.59,6.918,7.16,7986700.0],["2025-06-03",7.27,7.76,6.975,7.69,5713900.0],["2025-06-04",7.66,7.84,7.52,7.67,3993400.0],["2025-06-05",7.63,7.88,7.31,7.58,4328400.0],["2025-06-06",7.79,8.4,7.75,8.09,7210100.0],["2025-06-09",8.38,8.769,8.0,8.28,6897300.0],["2025-06-10",8.42,9.125,8.36,8.47,5135400.0],["2025-06-11",8.66,8.688,8.215,8.37,3707300.0],["2025-06-12",8.2,8.445,8.06,8.35,2500500.0],["2025-06-13",8.02,8.48,8.0,8.31,3283400.0],["2025-06-16",8.54,9.11,8.245,8.96,5226700.0],["2025-06-17",10.03,10.52,9.53,9.58,10372300.0],["2025-06-18",9.61,9.71,9.013,9.6,5805600.0],["2025-06-20",9.74,9.943,8.95,9.2,5904900.0],["2025-06-23",9.03,9.512,8.875,9.23,3948400.0],["2025-06-24",9.45,9.92,9.285,9.57,5292300.0],["2025-06-25",9.575,9.66,9.3,9.56,3235700.0],["2025-06-26",9.57,9.74,9.45,9.61,2985300.0],["2025-06-27",9.7,10.14,9.51,9.56,4006500.0],["2025-06-30",9.56,9.675,9.33,9.38,2742300.0],["2025-07-01",9.23,10.125,8.98,9.88,5564400.0],["2025-07-02",9.95,11.08,9.89,10.73,7234200.0],["2025-07-03",10.8,10.895,10.45,10.74,2811300.0],["2025-07-07",10.65,10.825,10.185,10.25,3609600.0],["2025-07-08",10.33,11.47,10.321,11.12,6609100.0],["2025-07-09",11.5,12.245,11.4,12.13,6893600.0],["2025-07-10",12.31,12.34,11.79,12.16,4238300.0],["2025-07-11",12.01,12.125,11.27,11.535,3730700.0],["2025-07-14",11.37,12.12,11.36,11.95,2836300.0],["2025-07-15",12.17,12.2,11.305,11.48,3452600.0],["2025-07-16",11.65,12.24,11.6,11.96,3676500.0],["2025-07-17",12.12,12.4,11.8,11.83,2815500.0],["2025-07-18",12.08,12.55,11.862,12.06,3837700.0],["2025-07-21",12.29,13.57,12.29,12.63,6749500.0],["2025-07-22",13.01,13.505,12.8,13.49,5626300.0],["2025-07-23",14.1,14.61,13.76,14.24,6669200.0],["2025-07-24",14.27,14.32,12.48,12.78,7334900.0],["2025-07-25",12.82,13.71,12.73,13.595,4120800.0],["2025-07-28",13.68,13.73,12.94,13.11,3891500.0],["2025-07-29",13.19,13.19,12.28,12.5,4904000.0],["2025-07-30",12.78,13.07,12.09,12.33,4438700.0],["2025-07-31",12.02,12.28,11.46,11.64,6811200.0],["2025-08-01",11.3,11.61,11.17,11.49,5099600.0],["2025-08-04",11.59,12.305,11.505,12.12,3423000.0],["2025-08-05",12.02,12.1,11.56,11.58,3458300.0],["2025-08-06",11.4,11.4,10.97,11.37,3888000.0],["2025-08-07",11.52,11.535,10.83,11.46,5831300.0],["2025-08-08",11.51,11.51,10.57,10.79,4085100.0],["2025-08-11",10.92,11.07,10.6,10.74,3287600.0],["2025-08-12",10.88,11.16,10.732,10.86,4029200.0],["2025-08-13",10.99,11.51,10.925,11.0,9603500.0],["2025-08-14",11.3,11.45,10.65,10.9,6969800.0],["2025-08-15",10.97,11.305,10.72,10.99,4768600.0],["2025-08-18",10.975,11.11,10.71,10.73,3758900.0],["2025-08-19",10.67,10.72,10.125,10.29,5193300.0],["2025-08-20",10.23,10.35,9.82,10.21,3456900.0],["2025-08-21",10.09,10.245,9.93,10.125,2724500.0],["2025-08-22",10.23,10.73,10.09,10.52,3219700.0],["2025-08-25",11.07,11.55,10.92,11.38,5969600.0],["2025-08-26",11.62,11.62,11.245,11.36,3401600.0],["2025-08-27",11.37,11.64,11.35,11.42,2714800.0],["2025-08-28",11.62,11.95,11.405,11.6,3762500.0],["2025-08-29",11.6,11.65,11.16,11.355,2787200.0],["2025-09-02",11.17,11.799,11.06,11.4,3459600.0],["2025-09-03",11.4,12.46,11.34,11.71,4683100.0],["2025-09-04",11.695,11.83,11.285,11.62,2974200.0],["2025-09-05",11.76,12.235,11.63,12.06,5160200.0],["2025-09-08",12.29,12.3,11.74,11.84,3630300.0],["2025-09-09",11.875,11.95,11.283,11.88,4785500.0],["2025-09-10",11.95,12.03,10.885,11.29,6417500.0],["2025-09-11",11.19,11.776,11.152,11.42,5062100.0],["2025-09-12",11.38,11.645,11.17,11.42,3346400.0],["2025-09-15",11.75,12.049,11.375,11.57,4276500.0],["2025-09-16",11.735,12.525,11.39,12.27,7119900.0],["2025-09-17",12.92,13.1,12.235,12.41,6876000.0],["2025-09-18",13.14,16.38,13.0,16.11,16504200.0],["2025-09-19",16.42,16.85,15.37,15.59,15264400.0],["2025-09-22",15.72,17.28,14.8,17.26,8914800.0],["2025-09-23",17.54,17.825,16.945,17.08,5835700.0],["2025-09-24",17.15,18.575,17.11,17.76,7477700.0],["2025-09-25",17.45,17.47,16.53,16.61,6788500.0],["2025-09-26",16.53,16.619,15.44,16.31,6601900.0],["2025-09-29",16.51,16.958,16.352,16.92,4890800.0],["2025-09-30",16.9,17.53,16.46,17.27,4751900.0],["2025-10-01",17.38,19.41,17.31,18.76,6561600.0],["2025-10-02",19.19,20.585,18.92,20.44,7816300.0],["2025-10-03",20.9,20.98,19.78,19.96,5784100.0],["2025-10-06",21.06,21.49,20.375,20.54,4665600.0],["2025-10-07",20.625,20.85,19.885,20.44,3793500.0],["2025-10-08",20.44,26.46,20.31,24.47,17105000.0],["2025-10-09",25.29,26.985,24.48,25.46,9920900.0],["2025-10-10",25.62,25.778,23.22,24.52,8649000.0],["2025-10-13",24.88,25.81,23.42,23.76,6972200.0],["2025-10-14",23.1,24.83,21.89,23.9,4957500.0],["2025-10-15",24.475,26.319,24.231,25.93,5517700.0],["2025-10-16",25.93,26.82,24.65,24.91,4936800.0],["2025-10-17",24.31,25.18,23.99,24.75,3835400.0],["2025-10-20",25.56,28.25,25.5,27.98,7555000.0],["2025-10-21",27.6,27.857,26.7,26.97,5140000.0],["2025-10-22",26.69,26.9,24.135,24.58,6200200.0],["2025-10-23",24.59,25.95,24.27,25.89,2782200.0],["2025-10-24",26.11,26.35,25.305,25.6,2977100.0],["2025-10-27",13.73,16.761,13.21,14.79,52534700.0],["2025-10-28",14.775,14.79,13.72,13.96,17527900.0],["2025-10-29",13.77,14.0,12.625,13.12,18010700.0],["2025-10-30",11.78,12.7,11.63,12.265,12677100.0],["2025-10-31",12.55,13.38,12.13,12.62,14229300.0],["2025-11-03",13.12,13.6,12.199,13.07,8783100.0],["2025-11-04",12.595,13.11,12.19,12.2,5743200.0],["2025-11-05",12.45,13.69,12.15,13.57,6499900.0],["2025-11-06",13.5,13.51,12.22,12.32,8932200.0],["2025-11-07",9.145,10.11,8.96,9.52,25413200.0],["2025-11-10",10.71,10.77,9.65,9.73,13521300.0],["2025-11-11",9.585,10.255,9.38,10.18,6971400.0],["2025-11-12",10.02,10.33,9.28,9.49,7177200.0],["2025-11-13",9.36,9.62,8.565,8.67,9573200.0],["2025-11-14",8.49,8.88,8.38,8.7,6865100.0],["2025-11-17",8.555,8.805,8.23,8.48,6091100.0],["2025-11-18",8.45,8.63,8.22,8.47,5588900.0],["2025-11-19",8.53,8.63,8.2,8.24,4012300.0],["2025-11-20",8.5,8.88,7.95,8.04,6196500.0],["2025-11-21",8.15,8.43,7.95,8.21,6252300.0],["2025-11-24",8.26,8.37,8.135,8.35,3962800.0],["2025-11-25",8.39,8.61,8.18,8.55,4110900.0],["2025-11-26",8.63,8.63,8.4,8.52,3141300.0],["2025-11-28",8.62,9.1,8.53,8.99,3707800.0],["2025-12-01",8.81,8.89,8.395,8.42,4532900.0],["2025-12-02",8.43,8.49,8.085,8.1,4317300.0],["2025-12-03",8.23,9.115,8.13,9.06,4745100.0],["2025-12-04",8.91,9.915,8.852,9.74,5915600.0],["2025-12-05",9.59,9.66,9.36,9.61,4030500.0],["2025-12-08",9.89,9.95,9.35,9.44,3465100.0],["2025-12-09",9.36,9.6,9.22,9.3,3141800.0],["2025-12-10",9.27,9.7,9.151,9.37,2754000.0],["2025-12-11",9.33,9.67,9.25,9.55,3067800.0],["2025-12-12",9.61,9.68,9.02,9.02,3405600.0],["2025-12-15",9.08,9.225,8.9,9.14,3952100.0],["2025-12-16",9.0,9.26,8.91,9.12,2500000.0],["2025-12-17",9.13,9.55,8.775,8.79,3282300.0],["2025-12-18",8.94,9.16,8.74,8.88,3357200.0],["2025-12-19",8.9,9.54,8.9,9.23,6588800.0],["2025-12-22",9.2,9.85,9.19,9.7,2883400.0],["2025-12-23",9.5,9.56,9.34,9.42,2580600.0],["2025-12-24",9.46,9.62,9.26,9.59,1450700.0],["2025-12-26",9.57,9.57,9.16,9.44,1839900.0],["2025-12-29",9.34,9.36,8.981,9.14,4004600.0],["2025-12-30",9.17,9.25,8.99,9.06,2191300.0],["2025-12-31",9.06,9.135,8.94,8.99,3021000.0],["2026-01-02",9.23,9.36,9.05,9.21,2736200.0],["2026-01-05",9.21,9.7,9.13,9.37,5783700.0],["2026-01-06",9.37,10.17,9.31,9.73,4307400.0],["2026-01-07",9.84,10.58,9.77,10.13,5085900.0],["2026-01-08",10.72,10.737,10.32,10.52,6732500.0],["2026-01-09",10.98,10.98,10.13,10.38,6868300.0],["2026-01-12",10.41,11.45,10.145,11.43,6747700.0],["2026-01-13",11.61,12.294,11.195,11.74,7926000.0],["2026-01-14",11.75,12.34,11.66,12.02,5495500.0],["2026-01-15",11.99,12.35,11.34,11.87,5441000.0],["2026-01-16",11.88,12.75,11.7,12.5,5749600.0],["2026-01-20",12.095,13.168,11.93,12.83,9586600.0],["2026-01-21",12.98,14.49,12.94,14.03,9241400.0],["2026-01-22",14.025,15.94,13.756,15.9,10546200.0],["2026-01-23",15.815,15.95,14.5,14.63,8085100.0],["2026-01-26",14.38,14.7,13.86,13.95,6421000.0],["2026-01-27",16.51,17.09,14.2,14.83,15000400.0],["2026-01-28",14.97,15.0,13.59,13.82,6208700.0],["2026-01-29",13.86,14.67,13.67,13.9,4817500.0],["2026-01-30",13.46,13.97,12.935,13.15,5299500.0],["2026-02-02",12.995,13.41,12.8,13.06,3206100.0],["2026-02-03",13.145,13.76,12.51,13.05,3617000.0],["2026-02-04",13.03,13.07,11.96,12.36,4978100.0],["2026-02-05",11.98,12.2,10.935,11.09,5866500.0],["2026-02-06",11.32,12.33,11.32,12.28,4613000.0],["2026-02-09",12.0,12.495,11.76,12.49,4010100.0],["2026-02-10",12.32,12.54,11.75,11.91,2999400.0],["2026-02-11",11.89,12.04,11.36,12.0,3590600.0],["2026-02-12",11.88,11.945,11.21,11.62,2945900.0],["2026-02-13",11.54,12.32,11.54,11.87,2630100.0],["2026-02-17",11.825,12.47,11.66,12.22,2381500.0],["2026-02-18",12.08,12.695,12.0,12.48,2517400.0],["2026-02-19",12.21,13.08,12.1,13.04,2042200.0],["2026-02-20",12.79,12.96,12.51,12.64,2522800.0],["2026-02-23",12.51,13.19,12.405,13.16,2335400.0],["2026-02-24",13.46,13.84,13.115,13.58,2845500.0],["2026-02-25",13.6,13.925,13.41,13.42,2284800.0],["2026-02-26",14.09,14.3,12.7,14.28,4901600.0],["2026-02-27",13.84,14.29,13.574,13.78,3245400.0],["2026-03-02",13.79,15.51,12.75,15.44,14441900.0],["2026-03-03",14.79,14.79,13.6,13.605,8311500.0],["2026-03-04",13.98,14.12,13.412,13.82,5896500.0],["2026-03-05",13.635,14.115,12.985,13.15,4292400.0],["2026-03-06",12.73,13.54,12.552,13.44,3322900.0],["2026-03-09",13.25,14.145,13.07,13.89,4025700.0],["2026-03-10",13.64,14.15,13.345,13.47,2828100.0],["2026-03-11",13.34,13.4,12.83,13.01,3064700.0],["2026-03-12",12.88,13.07,12.56,12.85,3283000.0],["2026-03-13",13.02,13.325,12.55,12.76,2853900.0],["2026-03-16",13.05,13.655,12.88,13.38,3707800.0],["2026-03-17",13.38,13.66,13.38,13.48,2228300.0],["2026-03-18",13.2,13.65,13.139,13.21,2698400.0],["2026-03-19",12.91,13.46,12.66,13.15,2742700.0],["2026-03-20",13.13,13.58,12.805,12.84,5219400.0],["2026-03-23",12.93,13.34,12.66,13.11,3107000.0],["2026-03-24",12.95,13.175,12.63,12.81,3534500.0],["2026-03-25",13.11,13.67,13.032,13.26,3005800.0],["2026-03-26",13.015,14.024,12.82,13.24,5712800.0],["2026-03-27",13.115,13.16,12.12,12.37,3736300.0],["2026-03-30",12.36,12.36,11.62,11.65,3620700.0],["2026-03-31",11.87,12.989,11.87,12.82,4201800.0],["2026-04-01",12.95,13.65,12.95,13.27,3026800.0],["2026-04-02",12.69,13.27,12.47,13.13,2750500.0],["2026-04-06",13.17,13.72,13.17,13.3,1943400.0],["2026-04-07",13.2,13.56,12.85,13.55,2344100.0],["2026-04-08",14.11,14.49,13.57,13.87,3015600.0],["2026-04-09",13.73,13.98,13.62,13.83,1427300.0],["2026-04-10",13.87,13.89,13.275,13.49,1809100.0],["2026-04-13",13.3,14.47,13.296,14.26,3298300.0],["2026-04-14",14.42,15.15,14.35,14.78,2989900.0],["2026-04-15",14.885,15.275,14.46,14.94,2708800.0],["2026-04-16",14.95,14.97,13.88,14.16,3609700.0],["2026-04-17",14.58,15.14,14.49,14.95,3094700.0],["2026-04-20",14.75,15.305,14.53,15.21,2670700.0],["2026-04-21",15.45,15.91,15.22,15.31,4311100.0],["2026-04-22",15.71,16.58,15.65,16.57,3762700.0],["2026-04-23",16.8,16.969,15.56,15.87,5493800.0],["2026-04-24",15.89,16.04,13.42,13.63,9028400.0],["2026-04-27",14.23,14.75,12.392,13.04,27515000.0],["2026-04-28",12.82,14.16,12.72,13.2,15164300.0],["2026-04-29",12.14,12.95,11.755,12.445,26793600.0],["2026-04-30",12.62,14.06,12.62,13.48,13108700.0],["2026-05-01",13.39,13.54,12.8,13.26,5801000.0],["2026-05-04",13.31,14.07,13.31,13.87,6481900.0],["2026-05-05",14.15,14.33,13.2,13.31,4882300.0],["2026-05-06",13.24,13.88,13.11,13.85,3808500.0],["2026-05-07",13.78,14.065,13.415,13.71,4043600.0],["2026-05-08",14.07,14.549,13.73,14.09,5804300.0],["2026-05-11",14.06,15.55,13.97,14.42,7237900.0],["2026-05-12",14.34,14.5,13.52,13.99,4658000.0],["2026-05-13",13.97,14.58,13.75,14.28,3757900.0],["2026-05-14",14.16,14.38,12.915,13.09,14169600.0],["2026-05-15",13.35,14.145,13.24,13.67,14834400.0],["2026-05-18",13.78,13.88,12.11,12.69,9646300.0],["2026-05-19",12.27,12.42,11.84,11.94,5520800.0],["2026-05-20",11.91,12.53,11.79,12.26,4905700.0],["2026-05-21",11.96,12.455,11.82,12.37,4440100.0],["2026-05-22",12.4,12.89,12.346,12.6,3193800.0],["2026-05-26",12.67,12.89,12.24,12.61,3618900.0],["2026-05-27",12.6,13.75,12.51,13.44,6545100.0],["2026-05-28",13.47,13.99,13.2,13.68,4525500.0],["2026-05-29",13.7,14.299,13.12,14.07,5533900.0],["2026-06-01",13.76,14.171,13.41,13.73,3569500.0],["2026-06-02",13.48,13.55,12.88,13.13,3945300.0],["2026-06-03",12.97,13.038,12.47,13.02,3101400.0],["2026-06-04",13.2,15.49,13.12,14.75,9609100.0],["2026-06-05",14.5,14.79,12.89,13.54,7484300.0],["2026-06-08",13.83,14.04,13.325,13.49,3420300.0],["2026-06-09",13.77,14.25,12.54,12.89,5627600.0],["2026-06-10",12.66,13.14,12.19,12.2,3961300.0],["2026-06-11",12.155,12.445,11.81,12.35,7935800.0],["2026-06-12",12.29,12.99,11.95,12.11,10216600.0],["2026-06-15",12.78,15.0,12.76,14.92,16409500.0],["2026-06-16",14.78,14.92,13.535,14.55,8657700.0],["2026-06-17",14.87,16.73,14.43,15.2,12427200.0],["2026-06-18",15.525,16.2,15.04,15.67,8849200.0],["2026-06-22",15.865,16.32,15.57,15.75,5103700.0],["2026-06-23",15.43,15.93,15.06,15.25,4884000.0],["2026-06-24",15.33,16.12,15.296,15.5,3621500.0],["2026-06-25",15.62,16.26,15.575,16.03,3470700.0],["2026-06-26",15.75,16.96,15.67,16.68,9823600.0],["2026-06-29",16.67,17.18,15.935,16.61,5581600.0],["2026-06-30",16.58,16.95,16.0,16.92,3801600.0],["2026-07-01",16.78,17.828,16.72,17.24,3730800.0],["2026-07-02",17.63,18.48,17.295,17.56,4165300.0],["2026-07-06",17.33,18.08,16.17,17.84,3845751.086262],["2026-07-07",17.85,18.11,16.85,17.43,3170992.117231],["2026-07-08",16.81,17.09,16.35,16.84,3547085.291983],["2026-07-09",16.59,17.16,15.145,15.44,7387646.14667],["2026-07-10",15.44,15.44,14.1,14.215,6175425.507322],["2026-07-13",13.76,13.77,12.7725,13.02,7470898.297321],["2026-07-14",13.31,13.57,13,13.3,3989941.531115],["2026-07-15",13.13,13.38,12.88,13.04,4015645.92538],["2026-07-16",12.43,12.59,11.651,11.86,6525663.613406],["2026-07-17",11.73,11.835,11.35,11.375,4325600.912917],["2026-07-20",11.52,11.66,10.91,10.92,3719738.336508],["2026-07-21",11.06,11.56,10.93,11.47,3508819.09474],["2026-07-22",11.25,11.46,11.075,11.13,2377390.502038],["2026-07-23",10.96,11.345,10.92,11.1,3754247.745827],["2026-07-24",11.26,11.32,10.715,10.73,3459883.325439],["2026-07-27",10.99,11.31,10.63,10.67,2882700.319531],["2026-07-28",10.524,10.94,10.15,10.89,4858234.913129],["2026-07-29",10.77,11.18,10.5428,10.8,3485431.334866],["2026-07-30",10.91,11.13,10.83,11.09,3179760.772413],["2026-07-31",11.13,11.19,10.6,10.68,2646780.275132],["2026-08-03",10.55,10.84,10.4,10.77,3314109.263564],["2026-08-04",10.975,11.335,10.755,11.32,4335939.691979],["2026-08-05",11.31,11.43,10.85,10.97,4727645.029905],["2026-08-06",10.64,11.32,10.64,11.24,4331460.29244],["2026-08-07",11.88,12.08,11.47,11.94,4923845.582304],["2026-08-10",11.8,12.22,11.75,12.215,998731.969749],["2026-08-11",11.96,12.14,11.69,12.02,2567308.536146],["2026-08-12",12.06,12.31,11.88,12.09,2040493.207171],["2026-08-13",12.105,12.1733,11.81,11.83,2937995.556066]]}