{"t":"NTRA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-07-01",18.0,18.0,18.0,18.0,0.0],["2015-07-02",18.0,18.0,18.0,18.0,0.0],["2015-07-06",22.0,23.24,21.65,22.0,776000.0],["2015-07-07",21.79,22.51,21.58,22.0,583000.0],["2015-07-08",22.65,22.65,21.0,21.47,295300.0],["2015-07-09",21.58,22.08,21.04,21.25,255100.0],["2015-07-10",21.78,21.9,21.17,21.75,193700.0],["2015-07-13",21.94,21.95,21.055,21.09,413100.0],["2015-07-14",20.95,21.14,20.01,20.68,605900.0],["2015-07-15",20.5,20.678,20.04,20.53,348900.0],["2015-07-16",20.53,22.1,20.11,21.88,713500.0],["2015-07-17",22.1,22.14,20.6,20.88,281000.0],["2015-07-20",21.08,22.4,20.86,21.43,338900.0],["2015-07-21",21.2,21.37,20.31,20.6,254200.0],["2015-07-22",20.18,20.98,20.142,20.77,187600.0],["2015-07-23",20.74,21.21,20.29,20.42,98200.0],["2015-07-24",20.66,20.751,19.0,19.22,514300.0],["2015-07-27",18.77,18.88,17.61,18.0,932600.0],["2015-07-28",18.0,18.138,17.8,18.04,430500.0],["2015-07-29",18.0,18.64,18.0,18.21,567700.0],["2015-07-30",18.0,18.79,18.0,18.13,247800.0],["2015-07-31",18.078,18.48,18.0,18.09,250800.0],["2015-08-03",17.91,17.92,15.83,16.86,491100.0],["2015-08-04",17.06,17.58,16.6,17.2,154900.0],["2015-08-05",17.25,17.65,16.47,17.49,119400.0],["2015-08-06",17.5,18.54,17.5,17.83,258600.0],["2015-08-07",17.94,18.15,16.78,17.06,112200.0],["2015-08-10",17.18,17.38,16.31,17.16,134200.0],["2015-08-11",17.03,17.03,16.45,16.67,58800.0],["2015-08-12",16.52,16.55,15.8,16.35,171900.0],["2015-08-13",15.99,15.99,14.17,15.56,912700.0],["2015-08-14",16.06,17.77,15.63,15.76,678600.0],["2015-08-17",15.58,17.44,15.0,15.23,156500.0],["2015-08-18",15.19,15.86,14.66,15.58,150400.0],["2015-08-19",15.45,15.45,14.36,14.72,123700.0],["2015-08-20",14.63,14.89,14.13,14.34,221000.0],["2015-08-21",14.02,14.48,13.49,14.22,384000.0],["2015-08-24",13.65,14.785,13.47,14.27,173900.0],["2015-08-25",14.68,14.795,13.93,14.35,106100.0],["2015-08-26",14.8,15.17,14.35,15.16,151800.0],["2015-08-27",15.33,15.89,14.695,15.34,223300.0],["2015-08-28",15.33,16.25,15.33,15.99,166100.0],["2015-08-31",15.98,16.29,15.51,15.82,74600.0],["2015-09-01",15.59,15.98,15.46,15.76,148400.0],["2015-09-02",15.85,16.13,15.0,15.31,214900.0],["2015-09-03",15.4,15.764,15.285,15.3,93000.0],["2015-09-04",15.14,15.62,15.05,15.26,98700.0],["2015-09-08",15.44,16.085,15.39,15.85,169100.0],["2015-09-09",15.98,16.21,15.59,15.72,55000.0],["2015-09-10",15.69,16.09,15.47,15.95,66000.0],["2015-09-11",15.87,16.27,15.825,16.26,185200.0],["2015-09-14",16.23,16.44,15.84,16.01,103600.0],["2015-09-15",16.01,16.61,15.77,16.52,98400.0],["2015-09-16",16.58,16.79,15.4,15.77,212000.0],["2015-09-17",15.955,16.14,15.59,15.8,157900.0],["2015-09-18",15.66,16.21,15.03,15.13,847700.0],["2015-09-21",15.31,15.47,14.09,14.44,240000.0],["2015-09-22",14.37,14.59,13.09,13.15,342400.0],["2015-09-23",13.21,13.86,12.77,12.94,299900.0],["2015-09-24",12.93,13.95,12.79,13.82,182500.0],["2015-09-25",13.9,14.0,12.61,12.94,164900.0],["2015-09-28",13.19,13.35,11.73,12.21,406900.0],["2015-09-29",12.21,13.238,10.9,11.1,382500.0],["2015-09-30",11.26,12.64,10.25,10.85,1693300.0],["2015-10-01",10.9,11.22,9.96,10.36,293900.0],["2015-10-02",10.26,10.26,9.62,9.74,480100.0],["2015-10-05",9.87,9.87,9.17,9.44,627800.0],["2015-10-06",9.4,10.16,9.16,9.33,242600.0],["2015-10-07",9.44,9.6,9.07,9.24,538300.0],["2015-10-08",9.25,9.43,8.97,9.4,323700.0],["2015-10-09",9.4,9.93,9.27,9.48,321800.0],["2015-10-12",9.47,10.55,8.93,9.2,466100.0],["2015-10-13",9.25,9.37,9.0,9.14,219800.0],["2015-10-14",9.15,9.375,8.92,8.92,209200.0],["2015-10-15",8.95,9.29,8.81,9.18,123800.0],["2015-10-16",9.21,9.32,8.53,8.6,213900.0],["2015-10-19",8.62,8.88,8.26,8.54,75900.0],["2015-10-20",8.49,8.49,8.01,8.25,80600.0],["2015-10-21",8.26,8.29,7.83,8.06,115200.0],["2015-10-22",8.08,8.21,7.9,8.05,138300.0],["2015-10-23",8.25,8.996,7.74,8.55,312800.0],["2015-10-26",8.5,8.75,8.27,8.5,110000.0],["2015-10-27",8.49,8.66,8.3,8.63,123600.0],["2015-10-28",8.63,8.99,8.46,8.99,118000.0],["2015-10-29",8.96,9.15,8.66,8.76,131000.0],["2015-10-30",8.8,8.8,8.03,8.25,164400.0],["2015-11-02",8.3,8.71,8.0,8.5,102800.0],["2015-11-03",8.51,8.96,8.42,8.72,84300.0],["2015-11-04",8.72,8.82,8.395,8.7,111600.0],["2015-11-05",8.74,8.76,8.41,8.66,100100.0],["2015-11-06",8.66,9.17,8.36,9.02,131800.0],["2015-11-09",9.13,9.491,9.0,9.16,145800.0],["2015-11-10",9.18,9.85,8.96,9.76,250100.0],["2015-11-11",9.84,9.99,9.3,9.32,123700.0],["2015-11-12",9.23,9.61,8.88,9.01,132200.0],["2015-11-13",9.15,10.935,8.3,9.97,462500.0],["2015-11-16",9.86,10.8,8.88,9.25,122000.0],["2015-11-17",9.35,9.44,8.82,9.28,43100.0],["2015-11-18",9.35,9.99,9.06,9.74,85700.0],["2015-11-19",9.77,9.896,9.0,9.02,120300.0],["2015-11-20",9.05,9.21,8.63,8.78,141200.0],["2015-11-23",8.78,9.45,8.65,8.89,83500.0],["2015-11-24",8.89,8.96,8.52,8.73,79900.0],["2015-11-25",8.77,9.01,8.55,8.9,95400.0],["2015-11-27",8.93,9.26,8.58,8.62,52900.0],["2015-11-30",8.68,9.21,8.24,8.89,102000.0],["2015-12-01",9.01,9.02,8.72,8.97,215600.0],["2015-12-02",9.04,10.11,8.77,9.64,134100.0],["2015-12-03",9.66,9.7,9.03,9.14,80900.0],["2015-12-04",9.15,9.48,8.78,9.3,178300.0],["2015-12-07",9.32,9.76,9.13,9.7,135600.0],["2015-12-08",9.57,10.17,9.52,9.92,76300.0],["2015-12-09",9.93,10.196,9.35,10.0,73900.0],["2015-12-10",10.04,10.75,9.963,10.68,246000.0],["2015-12-11",10.52,10.79,10.28,10.39,195100.0],["2015-12-14",10.44,10.56,10.11,10.29,128500.0],["2015-12-15",10.36,10.7,10.3,10.66,93900.0],["2015-12-16",10.73,11.0,10.52,10.75,132800.0],["2015-12-17",10.85,11.27,10.515,10.91,160000.0],["2015-12-18",10.88,12.14,10.77,11.64,346800.0],["2015-12-21",11.68,11.83,11.4,11.57,173200.0],["2015-12-22",11.52,11.95,10.83,11.21,296600.0],["2015-12-23",11.34,11.44,10.8,11.2,152500.0],["2015-12-24",11.28,11.37,11.02,11.27,37300.0],["2015-12-28",11.21,11.99,11.0,11.34,109400.0],["2015-12-29",11.19,11.27,10.06,10.8,896500.0],["2015-12-30",10.81,11.15,10.38,11.1,377400.0],["2015-12-31",10.89,11.02,10.22,10.8,453900.0],["2016-01-04",10.06,10.79,10.06,10.34,803600.0],["2016-01-05",10.13,10.5,9.72,10.37,592300.0],["2016-01-06",9.98,10.6,9.94,10.46,540800.0],["2016-01-07",10.2,10.25,9.75,9.89,188100.0],["2016-01-08",9.86,10.15,9.75,9.78,569400.0],["2016-01-11",9.75,9.76,7.95,8.74,544500.0],["2016-01-12",8.61,9.25,7.9,9.05,304800.0],["2016-01-13",9.02,10.19,8.1,8.93,374800.0],["2016-01-14",8.84,8.86,8.2,8.76,262700.0],["2016-01-15",8.56,8.92,7.96,8.82,595100.0],["2016-01-19",8.88,9.0,8.25,8.63,329200.0],["2016-01-20",8.58,8.99,7.82,8.76,504100.0],["2016-01-21",8.7,8.86,8.41,8.58,161800.0],["2016-01-22",8.67,9.165,8.555,9.06,205600.0],["2016-01-25",8.99,9.42,8.95,9.18,233500.0],["2016-01-26",9.16,9.35,8.64,9.14,315100.0],["2016-01-27",9.08,9.2,8.81,8.85,226600.0],["2016-01-28",8.85,9.19,8.66,8.94,293100.0],["2016-01-29",8.86,9.08,8.19,8.55,272500.0],["2016-02-01",8.46,8.46,7.81,8.04,149800.0],["2016-02-02",7.95,8.11,7.61,7.73,107600.0],["2016-02-03",7.76,7.76,7.2,7.52,166200.0],["2016-02-04",7.52,8.08,7.2,7.52,94100.0],["2016-02-05",7.45,7.825,7.04,7.18,134700.0],["2016-02-08",7.1,7.1,6.52,6.61,130900.0],["2016-02-09",6.58,7.22,6.58,6.66,134100.0],["2016-02-10",6.67,7.09,6.67,6.85,384600.0],["2016-02-11",6.72,7.11,6.7,6.98,252500.0],["2016-02-12",7.06,7.07,6.58,7.0,157800.0],["2016-02-16",7.08,7.45,6.9,7.08,121100.0],["2016-02-17",7.1,7.37,7.05,7.21,192500.0],["2016-02-18",7.2,7.395,7.05,7.1,199000.0],["2016-02-19",7.07,7.13,6.94,6.99,578000.0],["2016-02-22",6.9,7.66,6.74,7.48,297900.0],["2016-02-23",7.43,7.8,7.3,7.72,96000.0],["2016-02-24",7.64,8.07,7.35,7.86,88700.0],["2016-02-25",7.86,8.07,7.2,7.76,234100.0],["2016-02-26",7.74,7.95,7.52,7.52,151800.0],["2016-02-29",7.41,8.04,6.73,6.75,229800.0],["2016-03-01",6.78,7.43,6.77,7.3,186700.0],["2016-03-02",7.33,8.27,7.3,8.18,178700.0],["2016-03-03",8.11,8.73,8.1,8.7,121500.0],["2016-03-04",8.6,8.99,8.4,8.91,166600.0],["2016-03-07",8.91,9.97,8.835,9.77,498200.0],["2016-03-08",9.67,9.91,9.32,9.5,433800.0],["2016-03-09",9.5,9.5,7.58,8.42,681800.0],["2016-03-10",8.44,8.94,8.28,8.42,337700.0],["2016-03-11",8.47,9.06,8.4,8.97,302300.0],["2016-03-14",8.99,9.805,8.99,9.61,271200.0],["2016-03-15",9.56,9.56,8.51,8.71,141200.0],["2016-03-16",8.65,8.95,8.51,8.89,127400.0],["2016-03-17",8.92,9.03,8.28,8.72,117600.0],["2016-03-18",8.78,8.93,8.35,8.81,664600.0],["2016-03-21",8.81,9.375,8.81,9.24,148600.0],["2016-03-22",9.23,9.49,9.19,9.24,118400.0],["2016-03-23",9.26,9.36,8.72,8.77,162600.0],["2016-03-24",8.75,9.01,8.59,8.85,90700.0],["2016-03-28",8.93,9.19,8.575,8.78,70100.0],["2016-03-29",8.8,9.2,8.71,9.08,138900.0],["2016-03-30",9.1,9.46,9.1,9.4,98200.0],["2016-03-31",9.43,9.71,9.33,9.52,158700.0],["2016-04-01",9.46,9.7,9.44,9.58,75000.0],["2016-04-04",9.56,9.85,9.45,9.63,135800.0],["2016-04-05",9.53,9.74,9.2,9.45,79600.0],["2016-04-06",9.38,9.75,9.38,9.6,103800.0],["2016-04-07",9.48,9.8,9.478,9.65,121700.0],["2016-04-08",9.74,9.745,9.5,9.59,98600.0],["2016-04-11",9.58,9.8,9.555,9.63,59100.0],["2016-04-12",9.7,9.9,9.55,9.74,98300.0],["2016-04-13",9.74,10.12,9.72,9.99,207900.0],["2016-04-14",9.99,10.15,9.71,10.13,90600.0],["2016-04-15",10.05,10.41,9.98,10.16,85000.0],["2016-04-18",10.17,10.31,9.98,10.3,78500.0],["2016-04-19",10.49,10.49,10.19,10.33,80900.0],["2016-04-20",10.35,10.5,10.21,10.33,58800.0],["2016-04-21",10.35,10.77,10.275,10.47,84700.0],["2016-04-22",10.51,10.68,10.27,10.49,88500.0],["2016-04-25",10.44,10.716,10.35,10.59,90300.0],["2016-04-26",10.59,10.67,10.32,10.35,64400.0],["2016-04-27",10.32,10.39,9.95,10.06,88200.0],["2016-04-28",10.08,10.36,9.88,10.06,79900.0],["2016-04-29",10.05,10.22,9.729,9.82,91200.0],["2016-05-02",9.69,9.87,9.54,9.71,145300.0],["2016-05-03",9.59,9.9,9.36,9.65,76200.0],["2016-05-04",9.525,9.82,9.41,9.595,75700.0],["2016-05-05",9.56,9.65,9.29,9.37,80400.0],["2016-05-06",9.27,9.6,9.26,9.57,86400.0],["2016-05-09",9.5,10.33,9.47,10.04,89900.0],["2016-05-10",10.01,10.01,9.56,9.68,199500.0],["2016-05-11",10.87,12.07,10.87,11.59,713100.0],["2016-05-12",11.54,11.85,10.89,11.29,315700.0],["2016-05-13",11.19,11.67,10.96,11.34,119100.0],["2016-05-16",11.44,11.5,11.105,11.24,149800.0],["2016-05-17",11.24,11.38,11.07,11.2,257200.0],["2016-05-18",11.12,11.41,11.09,11.13,216100.0],["2016-05-19",11.07,11.26,10.86,11.12,187900.0],["2016-05-20",11.24,11.29,10.95,11.0,366800.0],["2016-05-23",11.06,12.22,11.06,12.12,630400.0],["2016-05-24",12.07,12.45,11.9,12.4,560600.0],["2016-05-25",12.5,13.52,12.33,13.13,376800.0],["2016-05-26",13.09,13.42,12.56,13.18,201400.0],["2016-05-27",13.08,13.69,12.81,13.45,143800.0],["2016-05-31",13.35,13.8,13.35,13.79,472400.0],["2016-06-01",13.2,13.25,11.84,12.12,712600.0],["2016-06-02",12.04,12.57,12.04,12.34,250500.0],["2016-06-03",12.3,12.35,11.82,12.11,260500.0],["2016-06-06",12.23,12.39,11.89,12.27,155200.0],["2016-06-07",12.35,12.74,12.14,12.48,271500.0],["2016-06-08",12.44,12.44,11.96,12.17,178700.0],["2016-06-09",12.21,12.21,11.56,11.76,183400.0],["2016-06-10",11.68,11.85,11.41,11.8,246700.0],["2016-06-13",11.69,11.81,11.37,11.58,205200.0],["2016-06-14",11.54,11.835,11.5,11.77,288000.0],["2016-06-15",11.79,11.93,11.59,11.64,192200.0],["2016-06-16",11.63,11.94,11.5,11.87,239400.0],["2016-06-17",11.94,12.16,11.45,11.46,166600.0],["2016-06-20",11.65,11.861,11.52,11.6,187500.0],["2016-06-21",11.55,11.55,11.18,11.46,144900.0],["2016-06-22",11.62,12.04,11.49,11.98,458000.0],["2016-06-23",12.14,13.74,12.12,13.62,1519700.0],["2016-06-24",12.87,13.72,12.87,13.47,2214400.0],["2016-06-27",13.32,13.56,12.55,12.82,365600.0],["2016-06-28",12.75,12.75,11.02,11.8,990700.0],["2016-06-29",11.79,12.54,11.79,12.37,376400.0],["2016-06-30",12.47,12.47,11.83,12.065,302400.0],["2016-07-01",12.1,12.33,11.75,12.28,296100.0],["2016-07-05",12.11,12.28,11.94,12.14,140200.0],["2016-07-06",12.1,12.36,12.04,12.26,170500.0],["2016-07-07",12.2,12.33,11.98,12.18,192300.0],["2016-07-08",12.15,12.63,12.12,12.52,281000.0],["2016-07-11",12.52,12.6,12.43,12.5,250900.0],["2016-07-12",12.53,12.81,12.32,12.7,289700.0],["2016-07-13",12.67,12.68,11.95,12.15,239400.0],["2016-07-14",12.24,12.43,12.015,12.05,131300.0],["2016-07-15",12.1,12.54,12.1,12.47,168400.0],["2016-07-18",12.29,12.7,12.19,12.65,197200.0],["2016-07-19",12.72,12.94,12.59,12.84,206300.0],["2016-07-20",12.94,13.105,12.711,13.0,138000.0],["2016-07-21",13.03,13.21,12.82,12.88,110500.0],["2016-07-22",12.86,13.0,12.73,12.82,78500.0],["2016-07-25",12.81,13.24,12.28,12.78,104700.0],["2016-07-26",12.78,12.89,12.58,12.84,53000.0],["2016-07-27",12.88,13.26,12.88,13.25,238100.0],["2016-07-28",13.18,13.36,12.95,13.28,210500.0],["2016-07-29",13.15,13.34,12.904,13.1,201200.0],["2016-08-01",13.19,13.4,12.91,13.04,161000.0],["2016-08-02",12.98,13.36,12.9,13.05,123500.0],["2016-08-03",12.96,13.24,12.916,12.97,122300.0],["2016-08-04",12.95,13.39,12.95,13.1,159200.0],["2016-08-05",13.08,13.08,11.03,12.22,382300.0],["2016-08-08",12.18,12.37,11.3,11.44,339700.0],["2016-08-09",11.37,11.53,10.69,10.74,310800.0],["2016-08-10",10.81,10.81,10.41,10.42,206800.0],["2016-08-11",10.46,11.08,10.43,10.97,205800.0],["2016-08-12",10.87,11.14,10.78,11.0,110200.0],["2016-08-15",10.99,11.24,10.91,11.05,122600.0],["2016-08-16",10.79,11.22,10.6,10.7,194500.0],["2016-08-17",11.18,11.91,10.18,10.44,405700.0],["2016-08-18",10.46,10.515,10.155,10.25,178700.0],["2016-08-19",10.25,10.6,9.41,9.72,399100.0],["2016-08-22",9.76,9.9,9.51,9.53,385700.0],["2016-08-23",9.61,10.15,9.61,10.04,294200.0],["2016-08-24",10.01,10.12,9.66,9.7,238900.0],["2016-08-25",9.72,9.855,9.42,9.64,296800.0],["2016-08-26",9.62,10.02,9.62,9.83,183900.0],["2016-08-29",9.91,10.11,9.66,10.06,151700.0],["2016-08-30",10.02,10.41,9.9,10.11,164900.0],["2016-08-31",10.12,10.22,9.74,9.95,181700.0],["2016-09-01",9.88,10.22,9.6,10.06,211500.0],["2016-09-02",10.06,10.21,9.86,10.21,98500.0],["2016-09-06",10.21,10.64,10.21,10.53,218300.0],["2016-09-07",10.58,10.78,10.38,10.67,124900.0],["2016-09-08",10.69,10.71,10.482,10.59,141200.0],["2016-09-09",10.67,10.67,9.97,10.0,158500.0],["2016-09-12",9.97,10.445,9.95,10.41,145200.0],["2016-09-13",10.31,10.375,9.91,10.07,120000.0],["2016-09-14",10.12,10.41,10.02,10.24,115700.0],["2016-09-15",10.29,10.37,10.07,10.16,128700.0],["2016-09-16",10.21,10.38,10.09,10.22,613400.0],["2016-09-19",10.31,10.41,10.02,10.23,116600.0],["2016-09-20",10.34,10.35,10.14,10.24,112400.0],["2016-09-21",10.28,10.3,9.81,10.27,169200.0],["2016-09-22",10.31,10.75,10.21,10.72,151100.0],["2016-09-23",10.72,10.83,10.5,10.59,111100.0],["2016-09-26",10.54,10.965,10.54,10.75,92500.0],["2016-09-27",10.71,10.92,10.67,10.73,128900.0],["2016-09-28",10.79,10.94,10.26,10.42,171300.0],["2016-09-29",10.4,10.92,10.4,10.65,418100.0],["2016-09-30",10.65,11.16,10.33,11.11,194700.0],["2016-10-03",11.1,11.41,11.03,11.35,179300.0],["2016-10-04",11.36,11.9,10.94,11.0,115700.0],["2016-10-05",11.42,12.0,11.05,11.695,364700.0],["2016-10-06",11.53,11.64,11.19,11.45,284400.0],["2016-10-07",11.51,11.66,11.05,11.46,108600.0],["2016-10-10",11.5,11.74,11.498,11.66,126200.0],["2016-10-11",11.59,11.71,11.23,11.54,284000.0],["2016-10-12",11.52,11.52,11.0,11.13,305400.0],["2016-10-13",11.06,11.49,10.501,10.99,378800.0],["2016-10-14",11.01,11.01,10.73,10.83,160300.0],["2016-10-17",10.8,10.8,10.22,10.36,194200.0],["2016-10-18",10.46,10.74,10.17,10.235,171900.0],["2016-10-19",10.3,10.47,10.0,10.1,145300.0],["2016-10-20",10.1,10.53,10.03,10.3,205800.0],["2016-10-21",10.23,10.28,9.99,9.99,160800.0],["2016-10-24",10.09,10.24,9.81,9.95,150700.0],["2016-10-25",9.97,9.97,9.4,9.42,158000.0],["2016-10-26",9.38,9.626,9.13,9.195,206600.0],["2016-10-27",9.24,9.28,8.99,9.0,118500.0],["2016-10-28",9.0,9.07,8.485,8.51,313200.0],["2016-10-31",8.56,8.59,8.26,8.48,298600.0],["2016-11-01",8.47,8.75,8.25,8.35,199200.0],["2016-11-02",8.27,8.48,7.99,8.02,126800.0],["2016-11-03",7.98,8.35,7.88,8.13,208000.0],["2016-11-04",8.17,8.66,8.09,8.45,170100.0],["2016-11-07",8.71,9.04,8.6,9.0,196200.0],["2016-11-08",8.97,9.27,8.77,9.24,113000.0],["2016-11-09",9.18,9.62,9.18,9.55,181500.0],["2016-11-10",10.0,11.338,9.53,10.35,654900.0],["2016-11-11",10.41,11.27,10.1,11.15,540800.0],["2016-11-14",11.15,11.6,10.86,11.6,348500.0],["2016-11-15",11.51,11.78,11.43,11.7,209700.0],["2016-11-16",11.57,11.81,11.148,11.72,179000.0],["2016-11-17",11.63,12.0,11.63,11.91,221700.0],["2016-11-18",11.9,11.99,11.707,11.98,250500.0],["2016-11-21",11.95,12.02,11.712,12.0,271900.0],["2016-11-22",12.03,12.85,11.945,12.8,534100.0],["2016-11-23",12.59,12.95,12.38,12.86,337900.0],["2016-11-25",12.86,12.89,11.95,12.17,254100.0],["2016-11-28",12.11,12.21,11.8,12.0,226900.0],["2016-11-29",12.0,12.07,11.77,11.94,144200.0],["2016-11-30",11.95,12.16,11.88,12.0,203500.0],["2016-12-01",12.0,12.13,11.65,11.74,103400.0],["2016-12-02",11.71,11.96,11.63,11.86,93700.0],["2016-12-05",11.91,12.12,11.81,11.87,214800.0],["2016-12-06",11.83,11.95,11.63,11.84,92500.0],["2016-12-07",11.73,11.73,11.38,11.49,160400.0],["2016-12-08",11.45,11.74,11.265,11.6,278500.0],["2016-12-09",11.51,11.92,11.51,11.72,156700.0],["2016-12-12",11.78,11.86,11.32,11.74,103600.0],["2016-12-13",11.74,12.06,11.74,11.89,90400.0],["2016-12-14",11.9,11.97,11.68,11.71,86100.0],["2016-12-15",11.74,11.9,11.65,11.84,81100.0],["2016-12-16",11.85,11.97,11.73,11.76,166400.0],["2016-12-19",11.78,11.92,11.61,11.76,127300.0],["2016-12-20",11.76,12.0,11.75,11.97,121600.0],["2016-12-21",11.94,11.98,11.71,11.82,113900.0],["2016-12-22",11.81,12.06,11.7,12.03,429400.0],["2016-12-23",12.02,12.37,11.97,12.06,287700.0],["2016-12-27",12.0,12.23,11.8,11.83,468700.0],["2016-12-28",11.89,12.06,11.72,11.99,253400.0],["2016-12-29",12.0,12.09,11.26,11.51,242100.0],["2016-12-30",11.48,12.0,11.47,11.71,162900.0],["2017-01-03",11.8,11.91,11.55,11.89,149000.0],["2017-01-04",11.87,12.005,11.81,11.9,247100.0],["2017-01-05",11.8,12.03,11.61,11.62,110400.0],["2017-01-06",11.95,12.13,11.46,11.49,195300.0],["2017-01-09",11.42,11.9,11.29,11.67,184200.0],["2017-01-10",11.6,11.86,11.53,11.83,108900.0],["2017-01-11",11.83,11.83,10.77,11.03,233500.0],["2017-01-12",10.96,10.99,10.5,10.71,162800.0],["2017-01-13",10.73,10.89,10.65,10.7,83700.0],["2017-01-17",10.6,10.81,9.8,9.85,143000.0],["2017-01-18",9.95,10.67,9.67,9.82,184300.0],["2017-01-19",9.85,9.91,9.69,9.71,117600.0],["2017-01-20",9.68,9.81,9.49,9.5,230700.0],["2017-01-23",9.41,9.59,8.92,9.02,515800.0],["2017-01-24",9.0,9.17,8.47,9.15,451100.0],["2017-01-25",9.28,9.65,9.25,9.49,159700.0],["2017-01-26",9.5,9.65,8.97,9.05,253400.0],["2017-01-27",9.08,9.14,8.9,8.9,145100.0],["2017-01-30",8.86,8.86,8.595,8.68,147000.0],["2017-01-31",8.66,9.02,8.6,8.96,177200.0],["2017-02-01",9.03,9.14,8.82,8.98,183000.0],["2017-02-02",8.95,9.31,8.86,9.29,112800.0],["2017-02-03",9.42,9.55,9.21,9.39,144100.0],["2017-02-06",9.39,9.43,9.02,9.15,111600.0],["2017-02-07",9.19,9.37,8.97,9.19,108700.0],["2017-02-08",9.12,9.36,8.86,9.24,114100.0],["2017-02-09",9.29,9.55,9.21,9.35,102600.0],["2017-02-10",9.43,9.52,9.27,9.37,80000.0],["2017-02-13",9.5,9.52,9.34,9.505,207700.0],["2017-02-14",9.48,9.91,9.48,9.87,168000.0],["2017-02-15",9.65,9.94,9.514,9.91,105000.0],["2017-02-16",9.95,9.99,9.6,9.83,126300.0],["2017-02-17",9.82,10.02,9.81,9.95,161200.0],["2017-02-21",9.91,10.0,9.75,9.78,109000.0],["2017-02-22",9.79,9.85,9.58,9.76,106100.0],["2017-02-23",9.78,9.84,9.651,9.74,66100.0],["2017-02-24",9.67,9.78,9.57,9.7,267700.0],["2017-02-27",9.75,10.15,9.51,9.91,203900.0],["2017-02-28",9.95,10.02,9.51,9.56,229600.0],["2017-03-01",9.68,10.11,9.51,9.85,329500.0],["2017-03-02",9.78,9.935,9.64,9.76,113800.0],["2017-03-03",9.73,9.9,9.58,9.73,150500.0],["2017-03-06",9.7,9.725,9.45,9.51,208000.0],["2017-03-07",9.46,9.91,9.23,9.87,199700.0],["2017-03-08",8.6,8.99,8.085,8.1,1803900.0],["2017-03-09",8.13,8.17,7.555,7.86,413700.0],["2017-03-10",8.0,8.07,7.89,8.0,365800.0],["2017-03-13",8.16,8.59,8.0,8.41,251900.0],["2017-03-14",8.31,8.84,8.27,8.47,158900.0],["2017-03-15",8.47,8.84,8.39,8.8,194100.0],["2017-03-16",8.86,8.86,8.69,8.75,135500.0],["2017-03-17",8.76,8.87,8.645,8.76,618500.0],["2017-03-20",8.75,8.95,8.715,8.76,123300.0],["2017-03-21",8.8,8.86,8.44,8.64,223400.0],["2017-03-22",8.67,8.75,8.38,8.59,249200.0],["2017-03-23",8.64,8.9,8.5,8.78,82200.0],["2017-03-24",8.76,8.96,8.62,8.7,263100.0],["2017-03-27",8.58,9.13,8.58,8.96,148100.0],["2017-03-28",8.9,9.09,8.75,8.83,178500.0],["2017-03-29",8.8,8.983,8.78,8.81,107700.0],["2017-03-30",8.8,9.08,8.76,8.93,241300.0],["2017-03-31",8.93,8.94,8.75,8.87,142400.0],["2017-04-03",8.9,8.94,8.55,8.63,127900.0],["2017-04-04",8.64,8.64,8.32,8.61,137300.0],["2017-04-05",8.55,8.861,8.44,8.52,352800.0],["2017-04-06",8.54,8.54,8.37,8.48,282600.0],["2017-04-07",8.45,8.52,8.39,8.44,224200.0],["2017-04-10",8.48,8.55,8.23,8.24,263200.0],["2017-04-11",8.23,8.23,7.625,7.68,394000.0],["2017-04-12",7.66,7.72,7.465,7.51,193600.0],["2017-04-13",7.43,7.55,7.35,7.5,144600.0],["2017-04-17",7.5,7.87,7.49,7.86,121200.0],["2017-04-18",7.9,8.24,7.8,8.15,178200.0],["2017-04-19",8.15,8.36,8.14,8.22,149500.0],["2017-04-20",8.24,8.47,8.15,8.31,102500.0],["2017-04-21",8.31,8.41,8.03,8.39,214800.0],["2017-04-24",8.5,8.5,8.31,8.36,129700.0],["2017-04-25",8.42,8.65,8.41,8.62,146000.0],["2017-04-26",8.61,9.34,8.56,9.23,242000.0],["2017-04-27",9.24,9.24,8.93,9.0,115700.0],["2017-04-28",9.01,9.14,8.92,9.05,94900.0],["2017-05-01",9.09,9.36,9.05,9.24,132800.0],["2017-05-02",9.21,9.75,9.21,9.49,182100.0],["2017-05-03",9.42,9.474,9.12,9.2,132200.0],["2017-05-04",9.26,9.53,9.0,9.18,86600.0],["2017-05-05",9.19,9.35,9.05,9.27,86900.0],["2017-05-08",9.25,9.49,9.25,9.38,154900.0],["2017-05-09",9.36,9.64,9.06,9.16,188200.0],["2017-05-10",9.23,11.236,9.2,10.67,1023400.0],["2017-05-11",10.6,10.662,10.19,10.43,350600.0],["2017-05-12",10.39,10.68,10.13,10.46,247600.0],["2017-05-15",10.48,10.65,10.472,10.56,175300.0],["2017-05-16",10.5,10.6,10.36,10.53,153700.0],["2017-05-17",10.5,10.74,10.3,10.41,152500.0],["2017-05-18",10.36,10.49,10.26,10.35,140200.0],["2017-05-19",10.33,10.63,10.15,10.18,124800.0],["2017-05-22",10.16,10.42,10.12,10.35,113900.0],["2017-05-23",10.4,10.4,10.15,10.23,72400.0],["2017-05-24",10.21,10.37,10.11,10.31,77400.0],["2017-05-25",10.38,10.4,10.18,10.32,65700.0],["2017-05-26",10.33,10.44,10.26,10.43,90600.0],["2017-05-30",10.45,10.48,10.28,10.32,87600.0],["2017-05-31",10.35,10.54,10.156,10.24,98800.0],["2017-06-01",10.16,10.69,10.16,10.57,153000.0],["2017-06-02",10.55,10.953,10.55,10.92,263500.0],["2017-06-05",10.94,10.98,10.47,10.47,104100.0],["2017-06-06",10.35,10.5,10.2,10.25,141500.0],["2017-06-07",10.21,10.31,9.87,9.91,150500.0],["2017-06-08",9.88,10.3,9.86,10.05,98800.0],["2017-06-09",10.05,10.43,9.95,10.41,167500.0],["2017-06-12",10.37,10.6,10.343,10.55,183200.0],["2017-06-13",10.59,10.91,10.5,10.71,109500.0],["2017-06-14",10.71,10.785,10.44,10.68,152100.0],["2017-06-15",10.55,10.68,10.45,10.52,114400.0],["2017-06-16",10.5,10.681,10.42,10.45,411300.0],["2017-06-19",10.46,10.85,10.456,10.77,129600.0],["2017-06-20",10.68,10.89,10.6,10.66,119400.0],["2017-06-21",10.72,10.89,10.7,10.78,183700.0],["2017-06-22",10.8,10.91,10.65,10.76,225100.0],["2017-06-23",10.75,10.88,10.66,10.87,740700.0],["2017-06-26",10.88,12.07,10.75,11.94,541800.0],["2017-06-27",12.0,12.0,11.01,11.04,173400.0],["2017-06-28",11.12,11.4,11.04,11.32,177100.0],["2017-06-29",11.4,11.4,10.77,11.09,130100.0],["2017-06-30",11.08,11.2,10.771,10.86,88600.0],["2017-07-03",10.94,11.13,10.76,11.1,71200.0],["2017-07-05",11.1,11.16,10.78,10.88,126000.0],["2017-07-06",10.8,10.81,10.61,10.74,102900.0],["2017-07-07",10.74,10.99,10.705,10.96,75900.0],["2017-07-10",10.87,10.95,10.54,10.71,106700.0],["2017-07-11",10.78,11.18,10.725,10.97,110000.0],["2017-07-12",11.0,11.18,10.76,11.01,92000.0],["2017-07-13",10.99,11.06,10.743,11.0,96400.0],["2017-07-14",10.96,11.17,10.5,10.73,164500.0],["2017-07-17",10.72,10.91,10.63,10.86,78100.0],["2017-07-18",10.81,11.19,10.79,11.13,230500.0],["2017-07-19",11.15,11.25,10.47,10.71,312400.0],["2017-07-20",10.77,10.9,9.705,9.75,275900.0],["2017-07-21",9.89,10.01,9.57,9.69,199700.0],["2017-07-24",9.73,9.73,9.16,9.23,182400.0],["2017-07-25",9.16,9.42,8.93,8.93,169500.0],["2017-07-26",8.93,9.0,8.745,8.75,179600.0],["2017-07-27",8.76,8.88,8.36,8.52,166800.0],["2017-07-28",8.48,8.66,8.1,8.18,202700.0],["2017-07-31",8.22,8.222,8.0,8.07,257800.0],["2017-08-01",8.12,8.28,8.0,8.22,216200.0],["2017-08-02",8.19,8.25,8.07,8.1,119100.0],["2017-08-03",8.12,8.3,8.03,8.14,163600.0],["2017-08-04",8.18,8.32,8.13,8.29,74800.0],["2017-08-07",8.18,8.22,7.78,8.02,141400.0],["2017-08-08",7.99,8.33,7.94,8.16,210900.0],["2017-08-09",8.5,10.83,8.455,10.35,1117600.0],["2017-08-10",10.14,10.14,9.73,10.11,713200.0],["2017-08-11",10.12,10.64,10.0,10.62,278300.0],["2017-08-14",10.62,11.15,10.451,11.01,312900.0],["2017-08-15",10.92,11.08,10.68,10.78,202200.0],["2017-08-16",10.86,11.28,10.78,11.27,389500.0],["2017-08-17",11.18,11.4,10.98,11.12,209400.0],["2017-08-18",10.97,11.25,10.6,11.19,167900.0],["2017-08-21",11.25,11.34,10.98,11.34,313200.0],["2017-08-22",11.38,11.78,11.31,11.64,401500.0],["2017-08-23",11.53,11.68,11.33,11.35,132500.0],["2017-08-24",11.38,11.68,11.38,11.64,92500.0],["2017-08-25",11.69,11.69,11.42,11.6,73900.0],["2017-08-28",11.7,12.4,11.69,12.23,312100.0],["2017-08-29",12.04,12.17,11.99,12.0,116600.0],["2017-08-30",12.0,12.15,11.86,12.02,138700.0],["2017-08-31",12.1,12.47,12.04,12.35,199100.0],["2017-09-01",12.4,12.45,12.16,12.42,155100.0],["2017-09-05",12.35,12.75,12.1,12.5,356200.0],["2017-09-06",12.5,12.83,12.415,12.78,250000.0],["2017-09-07",12.75,13.25,12.57,13.15,225300.0],["2017-09-08",13.15,13.25,12.96,13.1,160800.0],["2017-09-11",13.22,13.49,12.597,13.33,172200.0],["2017-09-12",13.29,13.37,13.09,13.21,146200.0],["2017-09-13",13.18,13.3,13.01,13.26,372300.0],["2017-09-14",13.25,13.25,12.97,13.04,324500.0],["2017-09-15",13.07,13.07,12.78,12.99,462800.0],["2017-09-18",12.97,13.04,12.6,12.7,190000.0],["2017-09-19",12.67,12.745,12.295,12.63,281500.0],["2017-09-20",12.61,12.63,12.28,12.32,136200.0],["2017-09-21",12.32,12.34,11.95,12.16,146400.0],["2017-09-22",12.12,12.64,12.105,12.46,149300.0],["2017-09-25",12.42,12.61,12.25,12.32,100100.0],["2017-09-26",12.34,12.45,12.2,12.27,86200.0],["2017-09-27",12.31,12.96,12.3,12.93,231200.0],["2017-09-28",12.96,13.05,12.83,12.92,147600.0],["2017-09-29",12.87,12.98,12.69,12.89,72000.0],["2017-10-02",12.86,13.42,12.78,13.42,126300.0],["2017-10-03",13.34,13.95,13.34,13.8,284600.0],["2017-10-04",13.73,14.05,13.49,13.78,132200.0],["2017-10-05",13.69,13.98,13.46,13.56,104500.0],["2017-10-06",13.84,14.76,13.75,14.31,214200.0],["2017-10-09",14.27,14.27,13.23,13.25,237700.0],["2017-10-10",13.43,13.84,13.21,13.32,123000.0],["2017-10-11",13.36,13.6,12.5,13.18,73300.0],["2017-10-12",13.18,13.47,13.08,13.39,127100.0],["2017-10-13",13.44,13.46,13.1,13.21,128800.0],["2017-10-16",13.3,13.398,13.05,13.16,70800.0],["2017-10-17",13.11,13.14,12.91,12.99,49900.0],["2017-10-18",12.95,13.22,12.392,13.1,69900.0],["2017-10-19",13.09,13.28,12.92,13.02,79900.0],["2017-10-20",13.1,13.3,13.04,13.2,70500.0],["2017-10-23",13.22,13.45,12.74,12.76,93900.0],["2017-10-24",12.86,13.359,12.47,12.53,105500.0],["2017-10-25",12.26,12.31,11.4,11.52,255900.0],["2017-10-26",11.57,11.779,11.03,11.12,112900.0],["2017-10-27",11.08,11.24,10.98,11.14,141300.0],["2017-10-30",11.19,11.27,10.57,10.68,129100.0],["2017-10-31",10.79,11.03,10.74,10.99,235200.0],["2017-11-01",11.17,11.17,10.3,10.57,203400.0],["2017-11-02",10.47,10.86,10.31,10.85,230700.0],["2017-11-03",10.74,11.07,10.49,10.88,221200.0],["2017-11-06",10.99,11.19,10.715,10.97,103900.0],["2017-11-07",10.9,11.16,10.65,10.79,149000.0],["2017-11-08",10.66,10.757,10.42,10.64,112900.0],["2017-11-09",10.0,10.19,8.66,9.41,529600.0],["2017-11-10",9.42,9.5,9.13,9.19,110500.0],["2017-11-13",9.25,9.419,9.06,9.34,126700.0],["2017-11-14",9.26,9.39,9.02,9.36,149500.0],["2017-11-15",9.28,9.58,9.13,9.4,176800.0],["2017-11-16",9.43,9.84,9.43,9.65,134000.0],["2017-11-17",9.56,9.7,9.44,9.62,213500.0],["2017-11-20",9.56,9.81,9.36,9.55,137100.0],["2017-11-21",9.53,9.965,9.52,9.92,78000.0],["2017-11-22",9.85,10.25,9.76,9.89,96800.0],["2017-11-24",9.98,10.06,9.48,9.57,75900.0],["2017-11-27",9.58,9.84,9.5,9.62,87000.0],["2017-11-28",9.5,9.63,9.19,9.48,278300.0],["2017-11-29",9.48,9.84,9.42,9.5,142200.0],["2017-11-30",9.6,9.77,9.53,9.73,96200.0],["2017-12-01",9.68,9.81,9.28,9.68,96800.0],["2017-12-04",9.74,10.15,9.5,9.57,131000.0],["2017-12-05",9.61,9.72,9.49,9.5,74500.0],["2017-12-06",9.5,9.86,9.43,9.78,106600.0],["2017-12-07",9.74,9.97,9.52,9.73,71700.0],["2017-12-08",9.76,9.76,9.43,9.51,105300.0],["2017-12-11",9.49,9.69,9.35,9.5,113800.0],["2017-12-12",9.52,9.65,9.41,9.5,86900.0],["2017-12-13",9.56,9.84,9.5,9.59,97800.0],["2017-12-14",9.62,9.805,9.49,9.53,85700.0],["2017-12-15",9.59,9.89,9.42,9.87,272000.0],["2017-12-18",9.97,9.98,9.58,9.64,80500.0],["2017-12-19",9.64,9.84,9.45,9.68,68800.0],["2017-12-20",9.64,9.9,9.45,9.85,101900.0],["2017-12-21",9.83,9.89,9.55,9.61,92600.0],["2017-12-22",9.58,9.65,9.23,9.5,92100.0],["2017-12-26",9.46,9.63,9.46,9.53,70800.0],["2017-12-27",9.53,9.72,9.43,9.48,98700.0],["2017-12-28",9.5,9.57,9.24,9.37,134500.0],["2017-12-29",9.35,9.56,8.96,8.99,113900.0],["2018-01-02",9.08,9.5,8.82,9.47,133300.0],["2018-01-03",9.46,9.6,9.32,9.51,86600.0],["2018-01-04",9.59,9.79,9.45,9.72,142100.0],["2018-01-05",9.74,10.0,9.7,9.9,128300.0],["2018-01-08",9.88,9.98,9.74,9.79,71400.0],["2018-01-09",9.77,9.94,9.74,9.77,81700.0],["2018-01-10",9.71,9.76,9.57,9.71,60200.0],["2018-01-11",9.76,10.18,9.64,10.1,109900.0],["2018-01-12",9.78,10.22,9.78,10.18,97900.0],["2018-01-16",10.09,10.38,9.77,9.87,93900.0],["2018-01-17",9.88,10.24,9.53,10.21,146600.0],["2018-01-18",10.14,10.35,9.79,10.3,69000.0],["2018-01-19",10.24,11.16,10.24,11.11,216600.0],["2018-01-22",11.21,11.65,11.19,11.54,133700.0],["2018-01-23",11.65,11.815,11.48,11.66,87200.0],["2018-01-24",11.61,11.7,11.33,11.45,87100.0],["2018-01-25",11.58,11.8,11.47,11.67,142200.0],["2018-01-26",11.67,11.98,11.34,11.95,111800.0],["2018-01-29",11.83,12.06,11.57,11.59,76000.0],["2018-01-30",11.34,11.455,10.55,10.59,129700.0],["2018-01-31",10.67,10.82,10.22,10.41,139500.0],["2018-02-01",10.29,10.8,10.29,10.54,87700.0],["2018-02-02",10.4,10.54,10.1,10.13,59400.0],["2018-02-05",10.05,10.28,9.59,9.61,173700.0],["2018-02-06",9.36,9.63,8.91,9.06,222600.0],["2018-02-07",9.06,9.439,9.05,9.16,113800.0],["2018-02-08",9.21,9.23,8.97,9.0,115700.0],["2018-02-09",9.14,9.19,8.81,9.07,155000.0],["2018-02-12",9.07,9.3,8.97,9.13,147100.0],["2018-02-13",9.0,9.44,8.93,9.24,134400.0],["2018-02-14",9.1,9.53,9.1,9.36,146400.0],["2018-02-15",9.38,9.5,9.27,9.4,162300.0],["2018-02-16",9.38,9.51,9.22,9.26,73700.0],["2018-02-20",9.18,9.57,8.97,9.06,106100.0],["2018-02-21",9.12,9.73,9.09,9.32,206100.0],["2018-02-22",9.34,9.51,9.19,9.22,111100.0],["2018-02-23",9.23,9.32,9.09,9.25,60600.0],["2018-02-26",9.27,9.32,9.16,9.24,71400.0],["2018-02-27",9.25,9.5,9.12,9.17,77600.0],["2018-02-28",9.15,9.27,8.995,9.0,77200.0],["2018-03-01",9.0,9.105,8.84,9.02,167100.0],["2018-03-02",8.93,9.35,8.89,9.24,84400.0],["2018-03-05",9.18,9.3,9.03,9.2,80200.0],["2018-03-06",9.26,9.27,9.01,9.19,63500.0],["2018-03-07",9.07,9.29,9.06,9.23,74600.0],["2018-03-08",9.21,9.28,9.035,9.21,68000.0],["2018-03-09",9.29,9.35,9.185,9.29,123900.0],["2018-03-12",9.25,9.35,9.13,9.24,84800.0],["2018-03-13",9.33,10.345,9.25,9.55,349300.0],["2018-03-14",9.68,9.83,8.89,9.27,518000.0],["2018-03-15",9.3,9.74,9.24,9.65,283800.0],["2018-03-16",9.62,10.89,9.62,10.84,270600.0],["2018-03-19",10.73,11.05,10.29,10.59,293700.0],["2018-03-20",10.53,10.84,10.35,10.55,110500.0],["2018-03-21",10.55,10.66,10.16,10.23,114000.0],["2018-03-22",10.13,10.4,9.93,9.95,89400.0],["2018-03-23",9.87,10.06,9.51,9.52,101700.0],["2018-03-26",9.7,9.7,9.14,9.35,162200.0],["2018-03-27",9.35,9.42,9.07,9.07,110700.0],["2018-03-28",9.09,9.29,8.97,9.16,89900.0],["2018-03-29",9.22,9.495,9.13,9.27,170500.0],["2018-04-02",9.27,9.35,8.74,8.84,129700.0],["2018-04-03",8.85,9.03,8.6,8.79,182500.0],["2018-04-04",8.68,9.02,8.68,8.98,111500.0],["2018-04-05",9.03,9.08,8.765,8.89,130100.0],["2018-04-06",8.84,8.93,8.73,8.8,142700.0],["2018-04-09",9.66,9.87,9.25,9.52,211100.0],["2018-04-10",9.66,10.34,9.66,10.22,217400.0],["2018-04-11",10.15,10.28,9.151,10.05,152100.0],["2018-04-12",10.13,10.33,10.01,10.17,66500.0],["2018-04-13",10.24,10.49,10.04,10.29,76000.0],["2018-04-16",10.33,10.74,10.287,10.64,73100.0],["2018-04-17",10.75,11.0,10.64,10.9,79800.0],["2018-04-18",10.93,11.28,10.9,11.07,335400.0],["2018-04-19",11.21,11.45,10.95,11.09,83700.0],["2018-04-20",11.01,11.13,10.81,10.96,69100.0],["2018-04-23",10.99,11.022,10.79,11.0,47400.0],["2018-04-24",10.9,11.09,10.83,10.95,72500.0],["2018-04-25",10.95,11.08,10.77,11.01,55000.0],["2018-04-26",11.02,11.28,11.0,11.18,86000.0],["2018-04-27",11.22,11.3,10.93,11.08,61200.0],["2018-04-30",11.13,11.2,11.03,11.13,71600.0],["2018-05-01",11.11,11.34,11.075,11.22,127100.0],["2018-05-02",11.2,11.31,11.13,11.26,99000.0],["2018-05-03",11.18,11.39,11.15,11.25,147700.0],["2018-05-04",11.18,11.44,11.18,11.4,102700.0],["2018-05-07",11.34,11.88,11.34,11.83,80000.0],["2018-05-08",11.81,12.07,11.72,11.73,240000.0],["2018-05-09",12.1,13.0,11.88,12.0,746400.0],["2018-05-10",12.06,12.23,11.665,11.92,265400.0],["2018-05-11",11.96,12.08,11.6,11.72,122300.0],["2018-05-14",11.75,11.96,11.38,11.47,246500.0],["2018-05-15",11.29,11.71,11.29,11.59,213900.0],["2018-05-16",11.64,11.78,11.52,11.69,132500.0],["2018-05-17",11.71,11.85,11.69,11.78,118800.0],["2018-05-18",11.83,11.84,11.65,11.65,116000.0],["2018-05-21",11.65,11.84,11.61,11.74,153600.0],["2018-05-22",11.77,11.88,11.66,11.66,186600.0],["2018-05-23",11.62,11.76,11.38,11.44,93800.0],["2018-05-24",11.4,11.45,11.26,11.37,119500.0],["2018-05-25",11.39,11.71,11.37,11.62,166500.0],["2018-05-29",11.52,11.68,11.27,11.63,181400.0],["2018-05-30",11.7,11.85,11.63,11.74,242300.0],["2018-05-31",11.73,11.83,11.53,11.66,194800.0],["2018-06-01",11.75,11.75,11.53,11.69,122300.0],["2018-06-04",11.71,11.84,11.355,11.42,133200.0],["2018-06-05",11.46,11.7,11.33,11.66,179800.0],["2018-06-06",11.62,12.57,11.62,12.51,414400.0],["2018-06-07",12.47,12.56,12.21,12.25,229700.0],["2018-06-08",12.21,12.37,12.08,12.29,241000.0],["2018-06-11",12.29,12.48,12.19,12.41,213400.0],["2018-06-12",12.45,12.943,12.425,12.83,234000.0],["2018-06-13",12.81,13.507,12.81,13.48,326700.0],["2018-06-14",13.55,14.49,13.43,14.35,296100.0],["2018-06-15",14.26,14.99,13.644,14.25,523800.0],["2018-06-18",14.15,14.91,13.69,14.41,330300.0],["2018-06-19",14.3,14.84,14.23,14.61,291500.0],["2018-06-20",14.65,14.85,14.55,14.57,165700.0],["2018-06-21",14.61,14.65,14.01,14.04,270800.0],["2018-06-22",13.95,16.12,13.563,16.07,986000.0],["2018-06-25",16.35,19.03,15.98,19.0,2506700.0],["2018-06-26",18.77,20.0,18.5,19.98,1481100.0],["2018-06-27",19.75,19.83,17.89,18.0,1017300.0],["2018-06-28",18.2,19.86,17.91,18.97,992800.0],["2018-06-29",18.96,19.43,18.5,18.82,445700.0],["2018-07-02",18.82,19.06,17.74,18.82,773100.0],["2018-07-03",18.9,19.34,18.866,19.25,181000.0],["2018-07-05",19.36,20.0,18.67,19.84,536900.0],["2018-07-06",19.84,20.24,19.45,19.93,516100.0],["2018-07-09",20.25,21.64,19.571,19.84,502000.0],["2018-07-10",20.08,21.89,19.63,21.04,684900.0],["2018-07-11",19.01,22.54,19.001,20.58,1675100.0],["2018-07-12",21.85,23.85,21.55,21.87,4584700.0],["2018-07-13",21.89,22.229,21.29,21.59,558000.0],["2018-07-16",21.93,22.79,21.56,22.76,492900.0],["2018-07-17",22.86,23.29,22.53,22.72,510500.0],["2018-07-18",22.71,23.09,22.3,22.88,336000.0],["2018-07-19",22.7,23.98,22.19,23.64,571600.0],["2018-07-20",22.27,22.67,21.15,22.64,864900.0],["2018-07-23",22.39,24.069,22.27,23.32,328700.0],["2018-07-24",23.44,23.93,22.535,22.6,740800.0],["2018-07-25",22.55,23.36,22.54,22.73,566900.0],["2018-07-26",22.76,23.335,22.2,22.94,347000.0],["2018-07-27",22.95,23.14,22.33,22.87,1006200.0],["2018-07-30",22.91,23.053,22.39,22.52,453300.0],["2018-07-31",22.49,23.217,22.231,22.96,287400.0],["2018-08-01",23.14,25.63,22.99,24.08,737700.0],["2018-08-02",24.05,24.44,23.27,23.85,520200.0],["2018-08-03",23.88,24.199,23.53,23.64,296500.0],["2018-08-06",23.52,24.268,23.07,23.74,270300.0],["2018-08-07",23.89,24.38,23.34,24.22,498300.0],["2018-08-08",24.32,24.9,23.14,23.48,605500.0],["2018-08-09",24.07,24.66,22.93,24.28,662000.0],["2018-08-10",24.07,25.49,23.5,25.22,941000.0],["2018-08-13",25.18,26.07,24.825,25.49,822500.0],["2018-08-14",25.69,26.21,25.02,25.15,602500.0],["2018-08-15",25.08,25.08,23.76,24.62,620300.0],["2018-08-16",25.11,25.93,24.67,25.22,387500.0],["2018-08-17",25.04,25.3,24.61,25.22,399500.0],["2018-08-20",25.09,25.6,24.745,24.98,434800.0],["2018-08-21",25.05,26.06,24.93,25.98,425100.0],["2018-08-22",25.86,26.65,25.6,26.61,396600.0],["2018-08-23",26.68,28.15,26.48,27.82,674600.0],["2018-08-24",27.89,29.06,27.89,28.96,623200.0],["2018-08-27",28.99,29.62,28.18,28.93,889700.0],["2018-08-28",28.91,29.44,28.17,28.23,729100.0],["2018-08-29",28.0,28.0,26.87,27.57,1500700.0],["2018-08-30",27.48,28.43,27.24,27.46,910100.0],["2018-08-31",27.35,27.94,27.32,27.64,519800.0],["2018-09-04",27.67,27.95,27.4,27.74,683800.0],["2018-09-05",27.74,27.81,27.0,27.15,545000.0],["2018-09-06",27.15,27.37,26.09,26.47,566400.0],["2018-09-07",26.36,26.548,25.89,26.25,574800.0],["2018-09-10",26.47,26.47,25.17,25.5,1037800.0],["2018-09-11",25.58,25.67,24.5,25.17,1394000.0],["2018-09-12",25.12,25.29,24.55,24.98,495500.0],["2018-09-13",25.02,25.55,24.17,25.39,1353700.0],["2018-09-14",25.13,25.32,22.91,24.42,1412400.0],["2018-09-17",24.42,24.7,23.65,23.73,727300.0],["2018-09-18",23.79,24.72,23.68,24.47,516000.0],["2018-09-19",24.4,24.46,22.92,23.49,889300.0],["2018-09-20",23.59,24.34,23.17,23.98,611600.0],["2018-09-21",23.88,24.58,23.71,24.05,3069500.0],["2018-09-24",23.78,24.57,23.301,23.84,554800.0],["2018-09-25",24.12,25.35,23.9,25.2,1114700.0],["2018-09-26",25.2,25.23,24.48,24.78,1242100.0],["2018-09-27",24.72,24.85,21.99,22.14,1094500.0],["2018-09-28",22.89,24.34,22.75,23.94,1278700.0],["2018-10-01",23.86,24.48,23.48,24.38,844600.0],["2018-10-02",24.38,24.64,23.55,23.82,671200.0],["2018-10-03",23.83,24.42,23.48,24.17,671800.0],["2018-10-04",24.0,24.18,23.11,23.4,557000.0],["2018-10-05",23.06,23.654,21.56,21.64,836100.0],["2018-10-08",21.64,21.97,20.46,21.3,778600.0],["2018-10-09",21.19,21.95,21.19,21.65,620400.0],["2018-10-10",21.74,21.96,20.51,20.86,1159100.0],["2018-10-11",20.81,21.09,20.05,20.11,950900.0],["2018-10-12",20.64,20.96,20.4,20.77,461900.0],["2018-10-15",20.64,20.83,19.91,20.26,628600.0],["2018-10-16",20.38,21.43,20.0,21.22,600800.0],["2018-10-17",21.02,21.42,20.73,21.33,284700.0],["2018-10-18",21.26,21.93,21.18,21.4,394000.0],["2018-10-19",21.51,22.09,21.29,21.36,354700.0],["2018-10-22",21.36,22.06,20.83,21.76,272100.0],["2018-10-23",21.29,21.42,20.12,21.16,393000.0],["2018-10-24",21.21,21.71,19.79,19.82,561600.0],["2018-10-25",19.99,21.11,19.78,20.42,516700.0],["2018-10-26",20.05,20.812,19.65,20.27,292400.0],["2018-10-29",20.54,20.79,19.28,19.7,309400.0],["2018-10-30",19.63,20.79,19.26,20.77,391300.0],["2018-10-31",20.95,22.32,20.95,21.96,508900.0],["2018-11-01",21.96,22.185,21.33,22.16,423900.0],["2018-11-02",22.17,22.828,21.979,22.34,356600.0],["2018-11-05",21.5,21.922,20.9,21.48,200000.0],["2018-11-06",21.44,21.68,20.515,21.11,452900.0],["2018-11-07",21.22,22.15,20.95,21.31,782800.0],["2018-11-08",21.28,21.99,20.17,20.63,668100.0],["2018-11-09",14.56,18.08,13.703,16.8,4391500.0],["2018-11-12",16.55,16.84,15.75,15.905,619000.0],["2018-11-13",15.88,16.63,15.8,15.95,454600.0],["2018-11-14",15.92,16.25,15.15,15.42,439500.0],["2018-11-15",15.4,16.15,15.23,16.08,573400.0],["2018-11-16",15.79,16.93,15.68,16.78,697000.0],["2018-11-19",16.45,16.66,15.4,15.48,686500.0],["2018-11-20",15.22,15.63,14.63,14.81,709300.0],["2018-11-21",15.07,15.69,14.63,15.42,393200.0],["2018-11-23",15.28,16.2,15.28,16.12,211500.0],["2018-11-26",16.29,16.51,15.82,16.15,443900.0],["2018-11-27",15.98,16.51,15.76,15.8,608100.0],["2018-11-28",16.0,17.4,15.76,17.37,507100.0],["2018-11-29",17.53,17.65,16.99,17.22,492200.0],["2018-11-30",17.25,17.33,16.6,17.32,588900.0],["2018-12-03",17.47,18.51,17.3,18.48,706300.0],["2018-12-04",18.33,18.55,17.43,17.45,969200.0],["2018-12-06",17.09,17.72,16.651,17.69,520600.0],["2018-12-07",17.69,17.74,16.61,16.97,458100.0],["2018-12-10",17.13,17.43,16.59,17.12,478400.0],["2018-12-11",17.42,17.42,16.66,17.0,570700.0],["2018-12-12",17.32,17.64,16.86,16.9,389600.0],["2018-12-13",17.03,17.04,16.49,16.5,438800.0],["2018-12-14",16.35,16.77,15.24,15.3,543700.0],["2018-12-17",15.38,15.659,13.11,13.3,990000.0],["2018-12-18",13.57,14.04,12.91,13.76,837400.0],["2018-12-19",13.82,14.37,13.3,13.39,558300.0],["2018-12-20",13.34,13.49,12.61,12.99,546000.0],["2018-12-21",13.01,13.33,12.36,12.56,1292100.0],["2018-12-24",12.39,12.91,12.02,12.32,256400.0],["2018-12-26",12.5,13.57,12.21,13.55,592600.0],["2018-12-27",13.16,13.23,12.33,12.87,387300.0],["2018-12-28",12.93,13.66,12.48,13.04,385300.0],["2018-12-31",13.31,14.03,13.04,13.96,526300.0],["2019-01-02",13.65,13.73,12.806,12.95,478900.0],["2019-01-03",12.9,12.919,11.64,12.1,1013900.0],["2019-01-04",12.16,12.78,11.79,12.68,880900.0],["2019-01-07",12.81,13.22,12.55,12.9,874400.0],["2019-01-08",13.02,13.02,11.08,11.46,856900.0],["2019-01-09",11.67,11.695,11.12,11.34,752500.0],["2019-01-10",11.44,13.14,11.26,12.92,1370600.0],["2019-01-11",12.92,13.69,12.54,13.01,482300.0],["2019-01-14",12.83,13.77,12.514,13.28,776900.0],["2019-01-15",13.35,14.24,13.2,14.21,592200.0],["2019-01-16",14.18,14.49,14.053,14.27,547100.0],["2019-01-17",14.18,14.57,13.96,14.56,530900.0],["2019-01-18",14.62,15.18,14.31,14.6,1016700.0],["2019-01-22",14.46,14.5,13.79,13.98,1022300.0],["2019-01-23",14.02,14.56,12.58,12.74,617200.0],["2019-01-24",12.75,13.29,12.51,13.19,477300.0],["2019-01-25",13.35,13.68,13.06,13.6,657400.0],["2019-01-28",13.34,14.02,13.17,13.99,482400.0],["2019-01-29",14.0,14.25,13.84,14.05,319700.0],["2019-01-30",14.14,14.64,13.97,14.6,424100.0],["2019-01-31",14.62,15.1,13.47,13.59,463200.0],["2019-02-01",14.25,14.8,13.75,14.35,583700.0],["2019-02-04",14.32,14.48,13.89,13.99,315600.0],["2019-02-05",14.04,14.25,13.795,13.91,330500.0],["2019-02-06",13.85,14.68,13.63,14.48,322800.0],["2019-02-07",14.41,14.41,14.0,14.34,473200.0],["2019-02-08",14.22,14.89,14.12,14.75,342400.0],["2019-02-11",14.88,15.24,14.5,15.22,298400.0],["2019-02-12",15.02,15.55,15.02,15.44,440500.0],["2019-02-13",15.48,15.93,14.964,15.47,428900.0],["2019-02-14",15.41,16.38,15.06,16.17,551700.0],["2019-02-15",16.33,16.74,15.98,16.55,448500.0],["2019-02-19",16.51,16.8,16.3,16.45,562400.0],["2019-02-20",16.47,16.47,15.757,16.17,280700.0],["2019-02-21",16.03,16.09,15.5,15.99,258800.0],["2019-02-22",15.98,16.84,15.851,16.76,393700.0],["2019-02-25",16.89,17.27,16.35,16.58,498400.0],["2019-02-26",16.59,16.78,16.18,16.29,385900.0],["2019-02-27",16.23,16.387,15.87,16.1,343600.0],["2019-02-28",16.1,16.12,14.85,15.84,585700.0],["2019-03-01",15.91,16.63,15.91,16.48,390200.0],["2019-03-04",16.52,16.91,15.26,15.37,619800.0],["2019-03-05",15.52,15.52,14.995,15.3,466100.0],["2019-03-06",15.36,15.67,14.85,14.86,529000.0],["2019-03-07",14.82,15.26,14.71,15.11,433500.0],["2019-03-08",15.0,15.97,14.86,15.57,515300.0],["2019-03-11",15.58,16.7,15.44,16.59,763200.0],["2019-03-12",16.7,16.86,16.23,16.66,512600.0],["2019-03-13",17.32,20.78,17.23,19.84,2903300.0],["2019-03-14",19.77,19.815,18.523,18.92,935600.0],["2019-03-15",18.9,19.76,18.54,19.4,1882600.0],["2019-03-18",19.51,20.04,18.77,19.75,581000.0],["2019-03-19",19.82,20.48,19.2,19.56,624300.0],["2019-03-20",19.62,20.53,19.62,20.3,849000.0],["2019-03-21",20.37,20.51,20.2,20.49,558300.0],["2019-03-22",20.2,20.5,19.61,19.68,541400.0],["2019-03-25",19.5,19.722,18.92,19.21,301500.0],["2019-03-26",19.57,19.685,18.83,18.93,405800.0],["2019-03-27",18.9,18.951,17.94,18.18,607400.0],["2019-03-28",18.21,20.4,18.04,19.95,718600.0],["2019-03-29",20.33,21.31,19.83,20.62,1213700.0],["2019-04-01",20.81,21.91,20.35,20.46,1000100.0],["2019-04-02",20.33,21.09,20.1,20.99,392700.0],["2019-04-03",21.12,21.48,20.7,20.86,676000.0],["2019-04-04",20.93,21.33,20.48,20.76,530000.0],["2019-04-05",20.89,21.3,20.64,21.18,331500.0],["2019-04-08",21.1,21.35,20.35,20.45,311500.0],["2019-04-09",20.38,20.55,19.87,20.0,306400.0],["2019-04-10",20.09,21.098,19.89,20.83,490300.0],["2019-04-11",20.81,21.02,20.38,20.39,533400.0],["2019-04-12",20.6,20.845,20.19,20.27,379700.0],["2019-04-15",20.25,20.38,19.9,20.28,244500.0],["2019-04-16",20.42,20.83,20.08,20.63,330800.0],["2019-04-17",19.2,20.09,18.61,19.31,1367900.0],["2019-04-18",19.25,19.26,18.07,18.54,3383100.0],["2019-04-22",18.53,18.75,17.745,18.13,1012900.0],["2019-04-23",18.2,19.3,18.13,19.0,1074700.0],["2019-04-24",19.32,19.32,18.52,18.88,463500.0],["2019-04-25",18.85,19.12,18.4,18.86,336900.0],["2019-04-26",18.93,19.21,18.53,19.09,377700.0],["2019-04-29",19.07,19.59,18.91,19.44,439700.0],["2019-04-30",19.46,19.62,18.99,19.11,436200.0],["2019-05-01",19.18,19.33,18.81,18.81,472400.0],["2019-05-02",18.77,19.59,18.66,19.56,462200.0],["2019-05-03",19.62,20.12,18.92,19.85,1656900.0],["2019-05-06",19.31,19.64,18.76,19.5,890000.0],["2019-05-07",19.29,19.31,18.49,18.83,713600.0],["2019-05-08",18.82,19.24,18.04,18.11,474200.0],["2019-05-09",17.88,18.21,17.332,17.75,1239900.0],["2019-05-10",19.05,21.87,17.81,21.7,1294400.0],["2019-05-13",20.91,21.36,20.12,21.15,959700.0],["2019-05-14",21.15,23.23,21.15,22.97,872800.0],["2019-05-15",22.71,23.38,22.29,23.15,846800.0],["2019-05-16",23.35,23.54,22.49,22.69,617200.0],["2019-05-17",22.36,23.6,22.02,22.79,523400.0],["2019-05-20",22.37,22.95,22.36,22.54,364300.0],["2019-05-21",22.74,23.59,22.55,23.52,491700.0],["2019-05-22",23.4,23.71,22.57,22.85,306600.0],["2019-05-23",22.5,22.83,21.69,22.73,554800.0],["2019-05-24",22.84,23.305,22.67,22.83,400300.0],["2019-05-28",22.85,23.3,22.48,22.71,468600.0],["2019-05-29",22.4,23.43,22.01,23.36,782500.0],["2019-05-30",23.5,24.16,22.82,23.75,651700.0],["2019-05-31",23.32,23.4,22.34,22.9,414400.0],["2019-06-03",23.0,23.27,22.03,22.34,659200.0],["2019-06-04",22.67,22.85,21.65,22.55,642000.0],["2019-06-05",22.69,23.42,22.31,23.41,590900.0],["2019-06-06",23.37,23.37,22.7,23.22,581400.0],["2019-06-07",23.27,24.54,23.25,24.32,602600.0],["2019-06-10",24.91,25.28,24.42,24.87,877600.0],["2019-06-11",25.0,25.365,23.76,24.2,1107700.0],["2019-06-12",24.18,24.655,23.38,24.59,644900.0],["2019-06-13",24.7,25.29,24.55,25.16,679000.0],["2019-06-14",25.04,25.56,24.41,24.76,610200.0],["2019-06-17",24.97,25.42,24.39,25.34,696300.0],["2019-06-18",25.5,26.39,25.427,26.31,633200.0],["2019-06-19",26.3,26.315,25.44,26.06,846500.0],["2019-06-20",26.59,26.59,25.33,25.4,673100.0],["2019-06-21",25.17,25.4,24.113,25.32,1438200.0],["2019-06-24",25.19,25.405,24.46,24.67,837200.0],["2019-06-25",25.43,26.62,25.16,26.08,1111600.0],["2019-06-26",26.42,26.56,25.16,25.33,854900.0],["2019-06-27",25.49,27.06,25.49,27.01,993900.0],["2019-06-28",27.23,27.97,26.7,27.58,4023600.0],["2019-07-01",27.71,27.82,26.39,27.0,754000.0],["2019-07-02",26.87,27.31,26.51,27.25,424700.0],["2019-07-03",27.14,27.44,26.43,26.71,303900.0],["2019-07-05",26.61,26.62,26.08,26.32,327700.0],["2019-07-08",26.16,26.45,25.64,26.0,279600.0],["2019-07-09",25.87,26.78,25.87,26.72,307400.0],["2019-07-10",26.8,26.99,26.15,26.46,403000.0],["2019-07-11",26.68,26.86,25.68,25.78,275800.0],["2019-07-12",25.73,25.97,25.12,25.64,341400.0],["2019-07-15",25.84,25.85,25.19,25.66,380000.0],["2019-07-16",25.69,25.93,25.0,25.38,399100.0],["2019-07-17",25.35,25.8,25.09,25.53,307700.0],["2019-07-18",25.5,26.54,25.255,26.33,572100.0],["2019-07-19",26.33,26.88,26.05,26.1,406200.0],["2019-07-22",26.26,26.44,25.29,26.18,377200.0],["2019-07-23",26.26,26.26,25.71,26.15,257200.0],["2019-07-24",26.15,26.98,25.905,26.93,359900.0],["2019-07-25",26.8,27.33,26.43,26.53,538800.0],["2019-07-26",26.73,27.2,26.592,27.03,521900.0],["2019-07-29",27.07,27.37,26.52,27.28,571700.0],["2019-07-30",27.17,28.15,26.906,28.12,517400.0],["2019-07-31",28.0,28.42,27.21,27.58,475900.0],["2019-08-01",27.67,28.54,27.34,28.08,1184300.0],["2019-08-02",27.7,27.74,26.75,27.69,745000.0],["2019-08-05",27.02,27.641,25.805,25.95,788600.0],["2019-08-06",26.18,26.8,25.77,26.74,506400.0],["2019-08-07",26.5,27.66,26.255,27.09,463100.0],["2019-08-08",29.0,32.0,27.13,31.89,2536300.0],["2019-08-09",31.61,33.25,31.545,32.38,1324400.0],["2019-08-12",31.39,31.65,27.66,29.31,1397400.0],["2019-08-13",29.12,29.81,28.595,29.68,655000.0],["2019-08-14",28.57,28.65,26.49,27.4,932800.0],["2019-08-15",27.69,27.99,26.6,27.72,450900.0],["2019-08-16",27.89,28.33,26.94,28.26,471700.0],["2019-08-19",28.84,28.98,28.48,28.86,409500.0],["2019-08-20",28.92,29.76,28.046,29.57,634800.0],["2019-08-21",30.0,30.69,29.47,30.41,404700.0],["2019-08-22",30.48,32.0,29.91,30.99,828300.0],["2019-08-23",31.43,32.43,31.04,32.32,851700.0],["2019-08-26",32.43,32.45,31.29,32.1,659700.0],["2019-08-27",32.42,32.5,31.69,31.88,535500.0],["2019-08-28",31.62,32.45,31.185,32.19,391500.0],["2019-08-29",32.06,32.98,32.06,32.74,414700.0],["2019-08-30",32.97,33.52,32.69,32.95,571900.0],["2019-09-03",32.64,32.825,31.17,31.95,659400.0],["2019-09-04",32.49,33.03,32.225,32.62,1052900.0],["2019-09-05",32.62,33.01,31.825,32.45,747600.0],["2019-09-06",32.71,33.55,31.98,32.04,399800.0],["2019-09-09",32.09,32.22,29.5,29.62,641800.0],["2019-09-10",29.55,30.29,28.48,30.0,686800.0],["2019-09-11",30.19,30.75,29.6,30.55,566700.0],["2019-09-12",30.52,33.01,30.52,32.52,662200.0],["2019-09-13",33.07,33.07,32.25,32.76,597600.0],["2019-09-16",32.8,34.525,32.725,33.77,858900.0],["2019-09-17",33.76,34.465,32.33,33.86,606400.0],["2019-09-18",33.9,34.32,33.01,33.46,517000.0],["2019-09-19",33.55,34.27,33.32,33.5,444000.0],["2019-09-20",33.35,33.83,32.7,33.72,838000.0],["2019-09-23",33.53,34.07,33.52,34.01,506900.0],["2019-09-24",34.35,34.95,33.81,34.89,624000.0],["2019-09-25",35.0,36.52,33.44,34.09,1212000.0],["2019-09-26",34.14,34.32,32.55,32.68,375900.0],["2019-09-27",32.68,33.05,31.79,32.15,616800.0],["2019-09-30",32.01,33.255,31.52,32.8,365600.0],["2019-10-01",32.7,33.57,31.84,32.1,414500.0],["2019-10-02",31.77,32.85,31.54,32.7,404200.0],["2019-10-03",32.49,34.04,32.11,33.56,429200.0],["2019-10-04",33.76,36.37,33.4,35.47,888000.0],["2019-10-07",35.86,37.42,35.24,37.01,752800.0],["2019-10-08",36.71,37.01,34.66,34.76,531100.0],["2019-10-09",35.31,35.88,33.117,34.04,566300.0],["2019-10-10",34.0,36.12,33.63,35.59,508400.0],["2019-10-11",36.33,37.39,35.92,37.06,640100.0],["2019-10-14",37.1,38.87,37.02,38.19,700800.0],["2019-10-15",38.23,39.53,38.17,39.22,659500.0],["2019-10-16",37.45,37.85,34.378,36.3,1412800.0],["2019-10-17",37.3,38.42,36.38,37.99,3583800.0],["2019-10-18",38.16,38.84,37.375,38.51,847300.0],["2019-10-21",38.73,40.92,38.585,39.86,954000.0],["2019-10-22",40.39,40.92,37.52,37.56,1081800.0],["2019-10-23",37.5,39.0,36.99,37.31,663900.0],["2019-10-24",37.38,37.71,36.89,37.15,425800.0],["2019-10-25",37.29,39.38,37.26,38.62,798000.0],["2019-10-28",38.67,39.14,38.44,38.97,312300.0],["2019-10-29",38.95,38.98,38.05,38.58,245700.0],["2019-10-30",38.25,38.373,36.8,37.86,454300.0],["2019-10-31",37.86,38.77,37.56,38.52,396600.0],["2019-11-01",38.9,39.15,38.11,38.94,351300.0],["2019-11-04",39.61,39.947,38.32,38.38,352000.0],["2019-11-05",38.49,38.702,36.84,37.22,521000.0],["2019-11-06",37.45,37.74,36.54,36.62,520300.0],["2019-11-07",38.01,38.6,35.31,35.86,876700.0],["2019-11-08",35.63,37.11,35.39,36.88,735200.0],["2019-11-11",36.99,37.45,36.17,37.34,355800.0],["2019-11-12",37.38,39.29,37.38,39.01,657700.0],["2019-11-13",38.81,39.58,38.3,39.52,508400.0],["2019-11-14",39.04,40.02,38.21,38.31,336500.0],["2019-11-15",38.68,40.4,38.58,39.83,422300.0],["2019-11-18",39.0,39.715,37.71,39.52,679000.0],["2019-11-19",39.68,40.85,39.36,40.4,760000.0],["2019-11-20",40.2,40.22,37.94,39.02,940100.0],["2019-11-21",39.13,39.4,38.226,38.36,633100.0],["2019-11-22",38.72,39.13,37.94,39.08,401800.0],["2019-11-25",38.97,39.67,37.28,39.45,706400.0],["2019-11-26",39.14,39.14,37.0,38.48,687700.0],["2019-11-27",38.44,38.695,37.572,37.75,526400.0],["2019-11-29",37.5,37.87,36.38,36.49,387500.0],["2019-12-02",36.36,36.468,34.81,35.45,826400.0],["2019-12-03",35.27,35.38,33.6,34.12,1013600.0],["2019-12-04",34.15,35.1,33.81,34.64,655300.0],["2019-12-05",34.64,36.405,34.09,36.16,901400.0],["2019-12-06",36.5,38.105,36.3,36.72,851000.0],["2019-12-09",37.56,37.743,35.84,36.38,684100.0],["2019-12-10",36.13,38.285,36.13,37.44,745200.0],["2019-12-11",37.8,38.0,36.69,37.16,823600.0],["2019-12-12",37.04,37.33,34.92,35.17,914500.0],["2019-12-13",34.96,36.61,34.68,36.58,711600.0],["2019-12-16",37.0,38.08,36.9,37.88,1230800.0],["2019-12-17",37.91,38.49,36.54,36.73,856700.0],["2019-12-18",36.53,37.21,34.2,34.29,1284000.0],["2019-12-19",34.19,36.36,34.13,36.23,1275500.0],["2019-12-20",36.54,37.46,36.175,37.02,2015900.0],["2019-12-23",36.93,36.93,34.01,34.18,819000.0],["2019-12-24",34.39,34.76,34.16,34.76,255300.0],["2019-12-26",34.59,34.59,33.4,33.725,589600.0],["2019-12-27",33.56,33.96,32.68,33.65,471400.0],["2019-12-30",33.63,33.73,32.81,33.53,574800.0],["2019-12-31",33.37,33.8,32.675,33.69,778600.0],["2020-01-02",33.86,33.87,32.67,33.29,538400.0],["2020-01-03",32.0,33.21,31.55,32.86,779400.0],["2020-01-06",32.7,33.81,32.45,33.77,575600.0],["2020-01-07",33.43,35.0,33.34,34.98,841700.0],["2020-01-08",34.99,34.99,34.18,34.37,595100.0],["2020-01-09",34.74,34.74,33.46,33.655,455600.0],["2020-01-10",33.79,34.24,33.4,33.5,940400.0],["2020-01-13",33.57,33.85,32.76,33.45,743700.0],["2020-01-14",33.48,34.39,33.0,33.87,694200.0],["2020-01-15",34.12,34.96,34.04,34.84,869000.0],["2020-01-16",35.0,37.35,34.78,37.34,1076300.0],["2020-01-17",37.26,38.25,37.095,37.64,688000.0],["2020-01-21",37.31,37.75,36.6,37.15,747400.0],["2020-01-22",37.43,38.149,36.99,37.15,579400.0],["2020-01-23",37.04,37.11,36.135,36.83,651100.0],["2020-01-24",37.16,37.16,35.61,35.71,558500.0],["2020-01-27",34.81,35.75,34.0,35.35,428600.0],["2020-01-28",35.83,36.405,35.36,35.45,476400.0],["2020-01-29",35.41,37.025,35.26,36.04,452400.0],["2020-01-30",35.69,35.98,34.81,35.44,464200.0],["2020-01-31",35.24,35.41,34.84,35.01,534700.0],["2020-02-03",35.22,36.17,34.97,36.11,613300.0],["2020-02-04",36.72,38.03,35.837,37.39,737900.0],["2020-02-05",37.87,38.55,37.3,37.48,468800.0],["2020-02-06",37.69,37.75,37.09,37.33,348200.0],["2020-02-07",37.15,37.36,35.48,35.56,428100.0],["2020-02-10",35.41,35.73,34.975,35.4,673500.0],["2020-02-11",35.81,35.82,34.7,34.95,814500.0],["2020-02-12",35.0,36.83,34.85,36.51,554300.0],["2020-02-13",36.23,36.54,34.92,35.01,442900.0],["2020-02-14",35.03,35.94,34.955,35.64,340300.0],["2020-02-18",35.45,36.08,35.132,36.01,267900.0],["2020-02-19",36.24,37.46,36.04,37.13,405100.0],["2020-02-20",37.24,37.95,36.391,37.91,395800.0],["2020-02-21",38.0,38.71,36.83,37.11,743400.0],["2020-02-24",35.73,37.37,35.322,36.88,564300.0],["2020-02-25",37.14,37.56,34.31,35.01,1028900.0],["2020-02-26",35.29,35.87,34.29,34.77,623800.0],["2020-02-27",33.85,40.0,33.26,37.25,2078100.0],["2020-02-28",36.54,37.92,34.06,37.905,1638100.0],["2020-03-02",37.54,37.64,35.11,36.96,1398700.0],["2020-03-03",37.27,38.5,36.13,36.56,827000.0],["2020-03-04",37.51,40.27,37.51,40.17,1548800.0],["2020-03-05",38.95,41.8,38.51,39.43,1108500.0],["2020-03-06",38.11,39.61,36.87,38.29,774400.0],["2020-03-09",35.23,36.17,33.25,33.27,750100.0],["2020-03-10",33.36,34.32,29.971,31.07,1093500.0],["2020-03-11",30.06,31.566,29.995,31.02,1058400.0],["2020-03-12",28.6,30.63,27.81,28.31,1350500.0],["2020-03-13",29.51,30.8,27.14,30.8,1517700.0],["2020-03-16",25.0,26.0,22.0,22.19,1762800.0],["2020-03-17",22.75,23.242,19.7,22.71,1904400.0],["2020-03-18",21.02,22.46,16.87,17.27,1554400.0],["2020-03-19",18.02,24.34,17.5,24.17,1514800.0],["2020-03-20",24.65,25.69,23.505,25.1,1364200.0],["2020-03-23",24.14,25.0,20.53,23.24,1055500.0],["2020-03-24",24.01,26.59,24.0,26.39,753600.0],["2020-03-25",26.14,26.756,24.84,26.09,1018700.0],["2020-03-26",26.09,26.99,24.35,25.9,1155800.0],["2020-03-27",25.05,26.61,24.85,25.46,1982700.0],["2020-03-30",25.5,29.14,24.915,28.79,1607700.0],["2020-03-31",28.0,30.47,27.121,29.86,1521700.0],["2020-04-01",28.7,29.235,26.23,26.36,959300.0],["2020-04-02",26.05,27.95,25.71,27.71,607200.0],["2020-04-03",27.5,28.22,26.83,27.21,549100.0],["2020-04-06",29.01,30.0,28.48,29.92,1050900.0],["2020-04-07",30.5,31.82,29.31,29.78,786600.0],["2020-04-08",30.21,31.54,29.62,31.3,735000.0],["2020-04-09",32.17,32.88,31.29,32.17,648400.0],["2020-04-13",28.88,30.547,28.302,29.84,5268100.0],["2020-04-14",30.44,32.29,30.28,31.19,5144900.0],["2020-04-15",31.25,32.694,30.17,32.13,1446100.0],["2020-04-16",32.43,35.13,32.269,33.56,1453100.0],["2020-04-17",34.55,35.06,32.67,33.66,965100.0],["2020-04-20",32.92,36.0,32.8,34.98,1362400.0],["2020-04-21",34.34,35.72,33.61,35.09,1042100.0],["2020-04-22",36.19,36.43,35.067,36.07,572200.0],["2020-04-23",36.53,37.543,36.0,36.1,560900.0],["2020-04-24",36.33,37.0,35.94,36.85,580300.0],["2020-04-27",37.01,37.62,36.87,37.44,620500.0],["2020-04-28",37.81,37.81,36.25,36.39,427200.0],["2020-04-29",37.23,37.23,35.51,36.57,717300.0],["2020-04-30",35.8,37.93,35.27,37.04,1134100.0],["2020-05-01",36.03,36.98,34.55,35.07,672500.0],["2020-05-04",34.95,36.08,34.53,36.07,1174200.0],["2020-05-05",36.82,37.19,35.51,36.31,759100.0],["2020-05-06",36.71,37.14,35.83,35.85,478000.0],["2020-05-07",39.0,43.805,38.75,43.51,2992000.0],["2020-05-08",44.25,44.5,42.69,43.57,1373600.0],["2020-05-11",43.69,47.49,43.5,46.57,1685500.0],["2020-05-12",47.0,49.22,46.07,46.07,1657100.0],["2020-05-13",46.34,47.82,44.74,46.95,1030800.0],["2020-05-14",47.27,47.5,44.51,45.12,933800.0],["2020-05-15",44.46,45.34,43.16,45.23,760000.0],["2020-05-18",46.65,46.85,45.06,45.93,714600.0],["2020-05-19",45.97,46.86,45.23,45.95,581900.0],["2020-05-20",46.3,48.31,45.88,46.53,615800.0],["2020-05-21",46.69,47.17,44.59,45.5,699200.0],["2020-05-22",45.26,46.42,44.867,45.47,417600.0],["2020-05-26",46.48,46.49,42.81,43.265,589400.0],["2020-05-27",42.92,43.43,41.53,43.27,795400.0],["2020-05-28",43.81,44.79,43.42,43.44,390900.0],["2020-05-29",43.92,44.02,42.15,43.85,600700.0],["2020-06-01",43.78,44.03,42.76,43.48,450900.0],["2020-06-02",43.29,45.4,42.358,45.01,609900.0],["2020-06-03",44.8,45.13,43.28,43.35,622300.0],["2020-06-04",43.25,43.89,41.1,41.2,923500.0],["2020-06-05",41.72,42.59,40.46,40.54,582200.0],["2020-06-08",40.56,41.68,40.23,41.23,628200.0],["2020-06-09",39.56,43.3,39.214,41.9,878000.0],["2020-06-10",42.19,43.76,41.4,42.38,549900.0],["2020-06-11",41.84,42.14,39.46,39.52,643500.0],["2020-06-12",40.39,41.9,39.43,40.93,788400.0],["2020-06-15",40.54,43.35,39.905,43.29,688800.0],["2020-06-16",44.83,45.23,43.289,44.59,724000.0],["2020-06-17",44.99,45.91,44.71,45.43,674000.0],["2020-06-18",45.14,46.4,44.82,45.99,410600.0],["2020-06-19",45.7,47.26,45.13,46.47,1421100.0],["2020-06-22",46.47,46.47,43.2,46.32,952600.0],["2020-06-23",45.51,48.265,45.31,46.63,1021500.0],["2020-06-24",45.47,47.27,44.81,45.05,517600.0],["2020-06-25",45.22,47.6,44.57,47.53,1062600.0],["2020-06-26",47.09,47.91,45.73,45.9,2067800.0],["2020-06-29",45.95,47.85,45.11,47.7,969800.0],["2020-06-30",48.0,49.97,47.65,49.86,920500.0],["2020-07-01",50.0,50.57,48.75,49.56,567900.0],["2020-07-02",50.0,50.0,47.95,48.08,751900.0],["2020-07-06",48.36,48.58,46.32,46.59,632800.0],["2020-07-07",47.4,48.7,46.39,47.14,735400.0],["2020-07-08",47.0,48.66,46.98,48.45,502400.0],["2020-07-09",48.8,50.07,47.4,49.19,847200.0],["2020-07-10",49.22,49.9,46.82,46.92,602600.0],["2020-07-13",47.18,48.76,45.77,45.89,728200.0],["2020-07-14",45.98,48.335,45.16,48.29,485700.0],["2020-07-15",48.79,50.117,47.88,48.73,874700.0],["2020-07-16",48.19,48.71,46.345,46.97,481500.0],["2020-07-17",47.18,48.34,46.99,48.1,464300.0],["2020-07-20",48.79,50.13,48.0,49.81,747600.0],["2020-07-21",49.8,51.87,48.4,49.23,1210600.0],["2020-07-22",49.03,49.68,48.19,49.5,569200.0],["2020-07-23",49.9,49.97,47.67,48.41,660700.0],["2020-07-24",47.86,47.86,45.38,46.52,480400.0],["2020-07-27",46.76,47.635,45.91,47.54,467000.0],["2020-07-28",47.58,47.76,46.06,46.09,425100.0],["2020-07-29",46.51,47.15,45.95,46.68,364500.0],["2020-07-30",46.34,48.2,46.34,47.55,711600.0],["2020-07-31",47.51,48.1,46.0,48.02,579700.0],["2020-08-03",48.33,50.08,48.118,49.78,621500.0],["2020-08-04",49.83,50.22,47.99,49.35,544400.0],["2020-08-05",49.47,51.44,48.9,51.2,1236900.0],["2020-08-06",55.0,56.51,52.71,55.17,1522400.0],["2020-08-07",52.82,54.8,52.354,52.87,551700.0],["2020-08-10",53.0,53.01,51.02,51.33,433000.0],["2020-08-11",51.19,52.1,49.16,50.37,503400.0],["2020-08-12",50.67,53.78,50.655,53.49,531000.0],["2020-08-13",53.7,57.7,53.7,56.38,724600.0],["2020-08-14",56.19,56.42,54.4,54.63,504400.0],["2020-08-17",55.34,63.01,54.57,62.78,1745700.0],["2020-08-18",62.5,65.66,61.31,65.28,1160000.0],["2020-08-19",65.74,66.845,64.65,65.95,623100.0],["2020-08-20",65.54,66.75,65.01,66.01,393100.0],["2020-08-21",66.28,66.73,64.31,65.88,477000.0],["2020-08-24",66.66,66.66,64.0,65.49,492300.0],["2020-08-25",65.24,65.92,64.01,65.46,388000.0],["2020-08-26",65.78,66.934,64.69,64.83,448100.0],["2020-08-27",64.84,64.97,63.365,64.34,414900.0],["2020-08-28",64.85,64.85,63.68,64.39,1203500.0],["2020-08-31",64.51,64.74,63.15,63.71,460300.0],["2020-09-01",64.24,64.8,63.7,64.12,372500.0],["2020-09-02",64.71,64.97,62.26,64.32,450500.0],["2020-09-03",64.24,64.89,62.8,64.07,975300.0],["2020-09-04",61.56,65.52,59.4,64.73,1129900.0],["2020-09-08",63.43,64.35,61.68,61.79,530500.0],["2020-09-09",62.75,64.21,62.65,63.12,534300.0],["2020-09-10",60.76,63.72,60.506,61.74,939900.0],["2020-09-11",59.56,60.75,58.03,59.61,3131100.0],["2020-09-14",61.55,62.999,60.03,61.7,1115200.0],["2020-09-15",62.66,64.53,61.13,61.33,1220700.0],["2020-09-16",61.78,62.85,60.79,61.15,664200.0],["2020-09-17",61.17,62.85,60.1,60.94,611900.0],["2020-09-18",61.38,62.23,58.65,60.52,1525500.0],["2020-09-21",59.68,62.81,58.7,62.76,715600.0],["2020-09-22",62.69,64.33,62.55,64.01,880800.0],["2020-09-23",63.31,64.75,61.835,62.33,524400.0],["2020-09-24",63.42,66.87,62.33,64.88,1607800.0],["2020-09-25",65.18,71.08,64.42,68.62,1986800.0],["2020-09-28",70.16,70.97,68.56,70.05,884600.0],["2020-09-29",69.59,73.99,69.44,72.67,795000.0],["2020-09-30",72.46,73.92,71.12,72.24,636300.0],["2020-10-01",73.26,73.59,71.81,72.89,470700.0],["2020-10-02",72.13,73.26,70.145,70.78,557200.0],["2020-10-05",71.24,72.29,69.43,70.72,713400.0],["2020-10-06",70.99,73.58,69.92,71.41,961300.0],["2020-10-07",71.92,74.47,70.35,72.56,860500.0],["2020-10-08",74.26,74.43,70.8,71.4,637800.0],["2020-10-09",71.49,74.17,70.54,73.58,424800.0],["2020-10-12",74.5,75.0,73.11,73.6,310200.0],["2020-10-13",73.0,74.99,72.9,73.0,522100.0],["2020-10-14",73.45,74.12,71.59,71.91,582600.0],["2020-10-15",71.0,72.62,69.2,71.7,483500.0],["2020-10-16",71.7,72.7,71.0,71.08,259200.0],["2020-10-19",71.44,74.49,71.3,72.55,345400.0],["2020-10-20",73.18,73.97,69.78,70.35,357700.0],["2020-10-21",70.61,71.71,67.69,67.99,298400.0],["2020-10-22",68.42,71.72,67.96,71.39,459500.0],["2020-10-23",71.78,72.98,69.99,71.19,205600.0],["2020-10-26",70.05,71.76,67.56,68.87,349900.0],["2020-10-27",69.52,71.42,68.85,70.64,474900.0],["2020-10-28",69.54,70.17,66.45,66.66,349000.0],["2020-10-29",67.002,68.67,66.23,68.33,546500.0],["2020-10-30",68.08,69.97,65.61,67.26,502700.0],["2020-11-02",67.64,69.26,65.95,67.52,400700.0],["2020-11-03",68.35,72.27,67.81,71.5,379500.0],["2020-11-04",72.78,75.56,71.875,75.07,587400.0],["2020-11-05",76.89,77.29,74.58,76.39,551900.0],["2020-11-06",79.0,90.03,78.63,82.08,1347700.0],["2020-11-09",81.68,84.79,78.18,78.54,993900.0],["2020-11-10",78.81,79.833,74.25,76.8,636100.0],["2020-11-11",77.05,79.44,75.96,78.97,618000.0],["2020-11-12",79.72,84.86,79.56,83.48,716800.0],["2020-11-13",83.74,85.438,82.49,82.81,923500.0],["2020-11-16",82.31,83.78,80.98,81.84,351700.0],["2020-11-17",81.11,83.45,79.78,83.08,475000.0],["2020-11-18",83.49,85.4,80.5,80.83,502000.0],["2020-11-19",81.19,83.86,80.27,82.86,368300.0],["2020-11-20",81.75,86.477,81.5,85.4,453500.0],["2020-11-23",85.7,88.3,84.86,85.99,711700.0],["2020-11-24",86.44,87.38,82.58,83.02,507000.0],["2020-11-25",83.25,85.27,82.27,84.55,287600.0],["2020-11-27",85.37,88.41,85.37,88.13,222600.0],["2020-11-30",88.58,89.875,86.02,88.27,459600.0],["2020-12-01",90.0,93.635,89.295,91.19,1287300.0],["2020-12-02",90.34,91.355,88.99,90.76,523900.0],["2020-12-03",90.63,92.48,87.65,88.97,1156500.0],["2020-12-04",89.26,89.59,86.76,87.47,505300.0],["2020-12-07",88.25,91.18,87.81,90.36,436500.0],["2020-12-08",90.01,92.74,89.695,92.63,692000.0],["2020-12-09",93.53,97.66,92.95,94.49,604200.0],["2020-12-10",92.59,99.7,92.59,98.82,648100.0],["2020-12-11",99.23,101.35,95.35,96.56,738300.0],["2020-12-14",97.34,103.53,97.0,98.47,884700.0],["2020-12-15",103.38,103.38,97.856,98.8,880600.0],["2020-12-16",99.25,100.18,95.1,95.8,755800.0],["2020-12-17",96.17,101.65,95.477,101.35,708700.0],["2020-12-18",101.85,103.8,99.46,101.67,1872300.0],["2020-12-21",100.82,105.64,98.825,105.61,733100.0],["2020-12-22",105.475,111.73,104.8,111.32,997900.0],["2020-12-23",110.83,111.6,107.59,110.04,609000.0],["2020-12-24",110.64,112.39,108.7,111.74,601400.0],["2020-12-28",112.93,112.93,105.86,106.26,961700.0],["2020-12-29",105.89,108.0,97.19,99.39,960800.0],["2020-12-30",99.44,101.172,98.41,98.85,740400.0],["2020-12-31",99.14,100.47,96.51,99.52,738900.0],["2021-01-04",99.49,99.49,94.24,96.31,1315000.0],["2021-01-05",96.6,101.51,96.29,100.04,1064000.0],["2021-01-06",98.71,103.44,97.56,103.21,1220500.0],["2021-01-07",103.14,109.7,102.28,108.78,1075700.0],["2021-01-08",109.32,113.91,109.01,111.17,740200.0],["2021-01-11",110.37,113.8,108.431,110.31,563400.0],["2021-01-12",110.96,112.12,109.15,110.83,540100.0],["2021-01-13",111.0,117.05,109.57,113.28,746300.0],["2021-01-14",114.28,119.73,113.845,115.91,876900.0],["2021-01-15",115.93,122.98,115.8,120.16,1051200.0],["2021-01-19",122.53,125.324,121.43,123.9,744400.0],["2021-01-20",125.81,127.19,123.14,123.38,1085200.0],["2021-01-21",125.24,125.47,118.76,119.99,693900.0],["2021-01-22",119.05,120.805,117.79,119.75,796900.0],["2021-01-25",119.75,120.88,112.27,119.0,1490200.0],["2021-01-26",120.03,120.03,108.86,109.59,892100.0],["2021-01-27",106.72,107.0,98.703,100.2,1702200.0],["2021-01-28",104.42,109.89,103.35,108.64,1047000.0],["2021-01-29",108.78,111.055,103.07,106.64,870700.0],["2021-02-01",107.4,111.72,106.355,111.55,556600.0],["2021-02-02",113.86,119.17,112.51,119.03,674900.0],["2021-02-03",120.37,120.8,113.65,114.64,510100.0],["2021-02-04",116.83,119.75,114.1,116.44,454700.0],["2021-02-05",117.74,120.06,116.43,119.07,540900.0],["2021-02-08",120.38,120.38,117.18,118.56,485900.0],["2021-02-09",119.48,119.835,117.955,119.04,471700.0],["2021-02-10",119.13,119.73,113.432,118.29,551300.0],["2021-02-11",120.07,121.54,116.118,117.74,933900.0],["2021-02-12",119.1,125.3,117.48,124.36,992700.0],["2021-02-16",124.567,125.73,119.16,119.86,778100.0],["2021-02-17",117.76,119.28,110.67,114.84,795100.0],["2021-02-18",114.16,115.17,110.13,114.05,525200.0],["2021-02-19",115.0,121.31,114.59,119.61,646100.0],["2021-02-22",117.72,118.24,110.37,111.01,590600.0],["2021-02-23",106.81,111.82,102.42,111.09,1179700.0],["2021-02-24",110.96,114.93,107.97,112.83,593800.0],["2021-02-25",106.68,112.2,105.03,108.76,1112300.0],["2021-02-26",115.08,123.78,108.29,116.09,1436700.0],["2021-03-01",117.59,124.2,117.47,123.49,825600.0],["2021-03-02",123.28,124.865,117.81,118.02,782300.0],["2021-03-03",119.82,119.99,107.815,108.7,961800.0],["2021-03-04",105.84,109.6,101.15,102.15,1800400.0],["2021-03-05",104.18,104.18,92.94,102.99,1382700.0],["2021-03-08",102.45,103.72,92.79,93.27,940700.0],["2021-03-09",95.43,102.75,95.2,99.3,1284700.0],["2021-03-10",97.31,104.9,95.93,98.71,942000.0],["2021-03-11",104.83,104.83,100.05,103.98,1615800.0],["2021-03-12",100.87,104.275,99.38,104.04,1083400.0],["2021-03-15",104.1,109.27,103.28,109.06,429500.0],["2021-03-16",110.23,111.19,102.45,104.19,543900.0],["2021-03-17",101.72,106.71,99.43,106.0,737500.0],["2021-03-18",104.98,104.98,98.8,98.84,542600.0],["2021-03-19",98.7,104.49,98.47,103.32,2031500.0],["2021-03-22",105.04,106.25,103.044,104.31,446500.0],["2021-03-23",101.69,103.79,99.54,100.35,533400.0],["2021-03-24",101.95,102.01,96.42,96.61,888300.0],["2021-03-25",93.21,98.49,90.94,94.98,1016400.0],["2021-03-26",95.8,95.8,90.41,93.64,748900.0],["2021-03-29",83.98,94.35,83.19,91.47,1343200.0],["2021-03-30",90.22,97.98,90.01,97.15,901800.0],["2021-03-31",98.14,103.23,98.14,101.54,1330600.0],["2021-04-01",102.53,106.18,101.12,102.92,522500.0],["2021-04-05",104.09,106.34,103.0,105.99,690400.0],["2021-04-06",105.22,108.07,103.77,104.83,510300.0],["2021-04-07",104.67,105.19,100.58,101.42,468500.0],["2021-04-08",102.51,106.61,102.51,105.71,821700.0],["2021-04-09",104.87,105.95,102.905,104.98,383900.0],["2021-04-12",104.5,105.915,99.06,103.75,617700.0],["2021-04-13",104.65,107.75,103.03,107.32,1029600.0],["2021-04-14",108.53,110.0,100.82,101.24,579200.0],["2021-04-15",101.89,106.85,101.24,106.35,663800.0],["2021-04-16",106.49,107.15,103.8,106.95,1258700.0],["2021-04-19",105.2,107.7,102.76,104.925,860600.0],["2021-04-20",104.75,106.04,101.54,104.06,531500.0],["2021-04-21",103.49,109.65,102.65,109.61,530300.0],["2021-04-22",110.0,111.495,106.19,106.94,1000700.0],["2021-04-23",107.54,112.32,106.78,111.79,796000.0],["2021-04-26",112.12,116.33,110.65,115.92,463900.0],["2021-04-27",116.52,117.54,113.59,115.11,560900.0],["2021-04-28",113.61,115.89,111.24,113.14,385000.0],["2021-04-29",114.31,114.31,108.598,109.34,433700.0],["2021-04-30",108.01,110.97,107.0,110.02,641800.0],["2021-05-03",111.42,112.48,107.49,109.55,644200.0],["2021-05-04",107.38,108.58,103.12,106.84,943500.0],["2021-05-05",107.8,108.79,104.0,104.92,898400.0],["2021-05-06",103.05,104.97,93.05,96.31,1724800.0],["2021-05-07",101.15,104.79,100.25,101.83,1386300.0],["2021-05-10",99.25,100.62,90.58,90.59,1431700.0],["2021-05-11",89.0,93.985,87.5,90.25,1282200.0],["2021-05-12",87.01,90.32,86.01,87.16,881100.0],["2021-05-13",89.96,90.99,84.01,88.92,1147800.0],["2021-05-14",89.51,94.53,89.51,93.19,1683700.0],["2021-05-17",91.44,92.55,89.01,91.81,789800.0],["2021-05-18",92.16,94.365,89.9,90.19,600200.0],["2021-05-19",86.09,89.49,85.75,86.75,949300.0],["2021-05-20",88.15,89.359,86.155,88.03,945800.0],["2021-05-21",89.05,89.58,86.03,86.05,590400.0],["2021-05-24",87.19,87.57,85.01,86.42,976500.0],["2021-05-25",87.34,90.65,87.34,90.51,1332400.0],["2021-05-26",90.33,91.78,88.74,89.57,965100.0],["2021-05-27",89.91,93.72,88.06,92.57,1272400.0],["2021-05-28",92.8,95.44,92.3,94.14,882300.0],["2021-06-01",94.02,96.4,90.62,92.0,711700.0],["2021-06-02",91.83,93.96,90.058,93.45,822100.0],["2021-06-03",92.28,94.84,90.81,94.67,783800.0],["2021-06-04",96.0,98.94,95.4,97.51,1174500.0],["2021-06-07",97.67,103.99,97.22,102.17,903800.0],["2021-06-08",103.7,105.72,102.26,104.58,1087300.0],["2021-06-09",105.9,107.06,103.67,104.27,1007800.0],["2021-06-10",102.6,106.275,102.6,105.56,1041100.0],["2021-06-11",105.61,106.417,102.75,103.88,1059600.0],["2021-06-14",103.72,104.57,102.54,103.75,838800.0],["2021-06-15",103.37,103.64,100.5,101.32,495000.0],["2021-06-16",100.01,101.51,98.17,100.95,847800.0],["2021-06-17",100.05,104.23,100.05,103.26,825400.0],["2021-06-18",101.94,105.6,101.93,102.88,2501900.0],["2021-06-21",105.62,110.82,103.42,109.3,1260200.0],["2021-06-22",108.54,111.595,108.01,110.86,1073200.0],["2021-06-23",111.65,116.98,111.21,114.96,1576100.0],["2021-06-24",115.25,120.3,115.25,119.72,1681000.0],["2021-06-25",120.9,122.29,113.73,115.15,11430700.0],["2021-06-28",116.73,118.81,115.64,116.63,760600.0],["2021-06-29",116.51,117.72,115.21,116.38,1063800.0],["2021-06-30",116.0,116.821,112.681,113.53,1113400.0],["2021-07-01",113.31,116.44,112.11,116.06,884900.0],["2021-07-02",116.59,117.49,115.031,116.86,504600.0],["2021-07-06",118.59,118.59,115.75,117.89,802700.0],["2021-07-07",117.98,118.75,115.53,116.52,1752100.0],["2021-07-08",113.34,117.9,112.88,117.29,736500.0],["2021-07-09",117.9,121.0,115.62,120.94,804100.0],["2021-07-12",121.77,123.1,118.9,119.51,978900.0],["2021-07-13",118.14,119.08,116.11,116.5,583100.0],["2021-07-14",116.2,116.86,112.75,113.47,1422800.0],["2021-07-15",112.95,115.35,112.0,112.47,1348300.0],["2021-07-16",112.7,114.5,112.01,113.12,576900.0],["2021-07-19",111.83,111.89,104.69,106.58,1531500.0],["2021-07-20",108.0,108.57,105.929,107.25,1226700.0],["2021-07-21",106.45,117.94,102.83,117.09,1763300.0],["2021-07-22",117.33,125.66,115.99,116.82,3544600.0],["2021-07-23",117.48,117.48,112.61,114.0,1096600.0],["2021-07-26",113.35,114.93,110.38,110.54,854800.0],["2021-07-27",111.33,111.7,105.84,108.96,1153800.0],["2021-07-28",108.92,112.725,108.92,110.97,895900.0],["2021-07-29",110.81,115.24,109.27,112.16,747300.0],["2021-07-30",111.49,114.74,111.418,114.52,572400.0],["2021-08-02",115.37,116.227,112.26,112.33,772100.0],["2021-08-03",112.36,112.36,109.18,110.84,381800.0],["2021-08-04",110.98,114.75,110.75,114.52,570200.0],["2021-08-05",115.21,120.0,112.93,119.64,1182900.0],["2021-08-06",117.35,121.5,114.48,117.3,1008400.0],["2021-08-09",117.09,118.48,114.31,114.83,730700.0],["2021-08-10",114.44,115.0,105.08,105.67,881500.0],["2021-08-11",105.64,106.0,100.57,102.56,967000.0],["2021-08-12",102.02,102.72,100.45,102.09,686600.0],["2021-08-13",102.03,102.58,100.02,100.91,394800.0],["2021-08-16",100.94,101.92,98.42,101.1,466700.0],["2021-08-17",100.0,101.3,97.72,100.17,391600.0],["2021-08-18",100.54,102.52,98.29,100.94,642100.0],["2021-08-19",100.0,104.64,100.0,103.31,775300.0],["2021-08-20",104.025,108.74,102.25,108.02,581300.0],["2021-08-23",108.49,110.92,107.21,110.68,430000.0],["2021-08-24",110.68,114.82,109.71,114.76,1273000.0],["2021-08-25",115.29,117.08,113.5,115.17,457200.0],["2021-08-26",114.96,116.76,113.52,114.97,337600.0],["2021-08-27",115.87,119.95,115.28,117.97,460000.0],["2021-08-30",117.68,121.67,117.51,119.81,691300.0],["2021-08-31",120.6,121.008,116.44,118.43,538000.0],["2021-09-01",118.45,122.1,117.4,121.82,537200.0],["2021-09-02",122.59,123.81,120.36,123.57,458700.0],["2021-09-03",123.08,124.27,120.6,123.76,249500.0],["2021-09-07",123.6,124.981,122.01,122.48,368400.0],["2021-09-08",122.54,123.12,118.385,118.97,607600.0],["2021-09-09",119.19,123.14,119.02,120.06,454900.0],["2021-09-10",120.31,121.07,117.5,120.15,513200.0],["2021-09-13",120.92,121.105,115.49,120.25,510600.0],["2021-09-14",121.0,124.08,118.975,120.06,922900.0],["2021-09-15",119.63,122.0,119.3,120.24,472700.0],["2021-09-16",120.28,121.93,119.585,120.37,334700.0],["2021-09-17",120.99,126.52,119.795,126.36,1222500.0],["2021-09-20",122.41,123.97,117.73,119.68,700800.0],["2021-09-21",120.3,126.15,120.3,123.7,624600.0],["2021-09-22",123.88,126.36,122.535,125.68,475000.0],["2021-09-23",125.67,129.09,122.025,123.54,624800.0],["2021-09-24",121.9,123.28,116.1,118.12,774800.0],["2021-09-27",116.9,118.158,112.82,115.12,388100.0],["2021-09-28",113.35,113.35,107.05,107.26,1255100.0],["2021-09-29",107.76,109.255,106.87,107.62,340500.0],["2021-09-30",107.65,112.719,107.65,111.44,845500.0],["2021-10-01",111.12,112.96,108.08,112.39,529200.0],["2021-10-04",111.54,111.54,105.01,109.46,451600.0],["2021-10-05",110.91,113.52,109.75,111.07,412700.0],["2021-10-06",109.6,112.34,109.32,111.0,366600.0],["2021-10-07",111.64,117.12,111.545,116.58,771600.0],["2021-10-08",117.08,117.45,112.88,114.07,292600.0],["2021-10-11",113.64,114.99,111.6,111.71,457300.0],["2021-10-12",113.51,115.24,108.67,108.89,494200.0],["2021-10-13",110.08,112.2,108.84,110.85,658500.0],["2021-10-14",112.19,114.46,112.05,113.37,322000.0],["2021-10-15",114.59,115.16,110.35,110.77,509100.0],["2021-10-18",110.46,112.43,109.52,111.39,351000.0],["2021-10-19",111.72,115.685,111.72,113.67,360100.0],["2021-10-20",114.71,114.99,112.24,112.43,257400.0],["2021-10-21",112.73,114.11,110.8,112.32,249200.0],["2021-10-22",112.28,116.7,111.87,114.93,561600.0],["2021-10-25",114.43,116.11,113.53,116.0,360600.0],["2021-10-26",116.75,118.47,113.68,115.97,310400.0],["2021-10-27",116.09,116.09,112.745,113.98,326700.0],["2021-10-28",114.21,118.66,114.2,117.2,673500.0],["2021-10-29",116.36,116.55,112.15,114.57,682500.0],["2021-11-01",114.6,120.6,113.01,119.0,887000.0],["2021-11-02",119.32,119.32,113.86,114.11,322500.0],["2021-11-03",113.32,114.31,111.2,111.91,355900.0],["2021-11-04",111.47,113.07,107.84,110.67,930900.0],["2021-11-05",110.67,121.0,107.575,115.97,1012200.0],["2021-11-08",115.82,121.05,115.56,116.78,669400.0],["2021-11-09",116.23,118.94,112.94,113.21,430000.0],["2021-11-10",111.04,113.0,106.73,107.0,584800.0],["2021-11-11",108.07,113.67,107.49,113.21,704400.0],["2021-11-12",113.16,116.44,113.05,115.04,1928800.0],["2021-11-15",115.0,116.0,113.27,115.85,472700.0],["2021-11-16",116.02,118.0,114.15,115.0,514200.0],["2021-11-17",115.31,115.345,112.06,112.49,494800.0],["2021-11-18",113.62,113.62,103.47,105.08,1209300.0],["2021-11-19",104.93,107.48,101.8,103.18,718000.0],["2021-11-22",103.65,103.94,98.755,99.07,752900.0],["2021-11-23",98.5,100.29,94.45,95.53,1147700.0],["2021-11-24",95.53,97.1,93.72,96.1,601900.0],["2021-11-26",94.89,99.63,93.71,94.66,719700.0],["2021-11-29",95.77,96.06,89.82,91.2,1163000.0],["2021-11-30",91.03,96.0,90.98,91.46,1106300.0],["2021-12-01",91.65,93.275,89.04,89.1,786200.0],["2021-12-02",88.78,92.46,87.55,91.78,637000.0],["2021-12-03",91.69,91.69,85.76,86.56,1423200.0],["2021-12-06",85.89,87.82,82.63,86.26,866100.0],["2021-12-07",88.0,94.35,87.79,92.56,1529500.0],["2021-12-08",93.26,98.7,90.12,96.59,827900.0],["2021-12-09",96.35,97.26,91.01,91.58,617300.0],["2021-12-10",91.33,93.745,89.37,89.41,606800.0],["2021-12-13",92.779,92.779,87.285,90.05,543700.0],["2021-12-14",87.255,90.54,86.395,88.19,1007700.0],["2021-12-15",88.38,93.53,87.03,93.04,809800.0],["2021-12-16",93.99,94.55,89.09,89.23,823500.0],["2021-12-17",88.95,96.8,86.42,95.64,1240000.0],["2021-12-20",93.99,95.26,91.42,91.99,492300.0],["2021-12-21",93.11,95.14,91.87,95.0,481400.0],["2021-12-22",94.67,96.895,92.77,93.87,334700.0],["2021-12-23",92.99,95.08,90.08,93.8,778000.0],["2021-12-27",93.8,93.8,90.2,91.25,440100.0],["2021-12-28",91.47,93.24,89.92,90.34,447300.0],["2021-12-29",89.84,90.9,88.77,90.05,494200.0],["2021-12-30",90.49,94.9,89.86,93.15,420200.0],["2021-12-31",92.87,95.51,92.87,93.39,651300.0],["2022-01-03",91.25,91.46,85.33,91.33,1267600.0],["2022-01-04",91.52,92.065,85.093,88.04,1058000.0],["2022-01-05",87.62,89.51,82.25,82.39,1312100.0],["2022-01-06",82.61,84.88,80.48,82.44,988700.0],["2022-01-07",81.88,83.28,74.87,75.15,1808600.0],["2022-01-10",74.46,74.49,69.31,74.42,2408100.0],["2022-01-11",74.78,77.96,73.17,76.54,1616500.0],["2022-01-12",76.63,78.5,73.54,73.6,1976600.0],["2022-01-13",73.47,73.5,68.1,68.35,1549200.0],["2022-01-14",67.7,68.17,63.91,67.37,1942600.0],["2022-01-18",65.65,65.74,61.03,61.08,1947900.0],["2022-01-19",61.55,65.96,61.02,61.17,1235400.0],["2022-01-20",63.07,66.6,62.93,63.07,1328000.0],["2022-01-21",63.07,64.6,61.685,62.74,1790000.0],["2022-01-24",61.72,64.46,58.02,64.4,1546100.0],["2022-01-25",62.53,64.53,60.94,62.88,1348900.0],["2022-01-26",64.01,68.19,62.895,63.24,1834200.0],["2022-01-27",64.21,65.875,61.73,61.9,1155200.0],["2022-01-28",62.01,65.5,60.25,65.47,1233100.0],["2022-01-31",65.63,70.77,65.63,70.65,1582500.0],["2022-02-01",70.93,73.03,69.18,72.81,897800.0],["2022-02-02",74.7,74.7,70.04,71.2,883700.0],["2022-02-03",68.76,70.12,67.8,68.26,1278300.0],["2022-02-04",68.61,70.78,67.79,69.75,821200.0],["2022-02-07",69.64,73.915,69.41,69.98,534300.0],["2022-02-08",69.36,70.913,67.86,70.2,1096600.0],["2022-02-09",71.86,74.79,71.81,73.42,664800.0],["2022-02-10",70.7,74.82,70.13,71.05,700500.0],["2022-02-11",71.46,73.385,68.77,69.58,519100.0],["2022-02-14",69.26,70.78,67.07,67.2,767800.0],["2022-02-15",68.51,70.83,67.56,70.11,514000.0],["2022-02-16",69.59,72.37,68.965,71.5,1331000.0],["2022-02-17",70.41,71.0,65.34,65.7,821500.0],["2022-02-18",66.07,66.07,63.42,63.89,788600.0],["2022-02-22",63.15,64.73,62.38,62.99,975700.0],["2022-02-23",63.84,64.19,60.74,60.76,736200.0],["2022-02-24",57.86,66.04,57.189,65.23,1376700.0],["2022-02-25",64.81,66.99,63.15,66.94,1184900.0],["2022-02-28",66.13,68.16,64.9,65.75,1104900.0],["2022-03-01",65.6,67.55,63.82,64.36,678900.0],["2022-03-02",65.0,65.64,61.37,63.14,856500.0],["2022-03-03",63.65,63.65,59.25,60.05,841700.0],["2022-03-04",59.75,60.67,56.075,56.48,1137500.0],["2022-03-07",56.6,57.1,52.45,52.53,1626000.0],["2022-03-08",52.63,57.15,52.2,54.75,1603000.0],["2022-03-09",45.45,45.53,26.1,36.8,41733200.0],["2022-03-10",42.16,46.0,39.65,42.61,17114800.0],["2022-03-11",42.45,42.45,38.79,38.98,4434700.0],["2022-03-14",38.44,39.13,34.45,35.89,3890600.0],["2022-03-15",31.25,31.5,28.92,30.32,8020000.0],["2022-03-16",31.43,35.05,31.16,35.02,5470700.0],["2022-03-17",34.75,38.07,34.21,37.51,4468400.0],["2022-03-18",37.0,40.39,37.0,39.63,4358500.0],["2022-03-21",39.98,41.16,38.51,39.25,2587900.0],["2022-03-22",39.31,42.78,39.1,41.59,2704100.0],["2022-03-23",40.61,42.17,38.81,38.85,2214600.0],["2022-03-24",39.14,40.72,37.05,40.65,1857400.0],["2022-03-25",40.5,40.96,39.155,39.7,1742500.0],["2022-03-28",40.29,41.14,38.685,40.25,1316300.0],["2022-03-29",40.72,42.728,40.28,42.43,1209700.0],["2022-03-30",41.91,43.07,40.92,41.45,1004000.0],["2022-03-31",41.41,41.95,40.5,40.68,902700.0],["2022-04-01",40.67,42.99,40.67,42.9,1190700.0],["2022-04-04",43.09,44.96,42.74,44.54,1537300.0],["2022-04-05",44.47,44.84,42.46,42.8,1187100.0],["2022-04-06",42.4,42.565,40.5,42.29,1308200.0],["2022-04-07",42.26,43.71,40.275,42.36,1649500.0],["2022-04-08",41.91,43.57,41.23,42.86,1988200.0],["2022-04-11",41.79,42.36,40.575,40.78,1141300.0],["2022-04-12",41.7,43.68,39.8,40.02,885600.0],["2022-04-13",40.4,41.858,39.91,41.65,1512600.0],["2022-04-14",41.45,41.62,39.07,39.52,1428900.0],["2022-04-18",39.9,39.94,37.6,37.94,1443400.0],["2022-04-19",37.5,39.63,35.48,37.41,5509200.0],["2022-04-20",37.89,39.06,37.08,38.1,1786200.0],["2022-04-21",38.92,40.64,36.61,36.65,1925100.0],["2022-04-22",36.14,37.98,35.55,36.29,1630800.0],["2022-04-25",36.63,39.75,36.03,39.67,1162400.0],["2022-04-26",39.48,40.4,37.33,37.41,1293000.0],["2022-04-27",37.25,38.4,35.92,36.22,1224200.0],["2022-04-28",37.26,37.26,33.89,36.34,1145900.0],["2022-04-29",36.27,37.3,35.04,35.12,966200.0],["2022-05-02",34.88,37.64,34.7,37.56,1131100.0],["2022-05-03",37.1,38.58,35.91,35.95,1029100.0],["2022-05-04",36.01,37.29,33.31,36.81,1284200.0],["2022-05-05",36.23,36.43,33.28,34.1,1559800.0],["2022-05-06",35.63,36.61,32.94,36.08,2913100.0],["2022-05-09",35.78,36.12,29.43,29.79,2395700.0],["2022-05-10",31.31,31.8,28.14,30.01,2910500.0],["2022-05-11",29.94,31.06,27.725,28.13,1857600.0],["2022-05-12",27.41,29.87,27.35,28.91,2734000.0],["2022-05-13",29.29,34.355,29.21,34.2,1916600.0],["2022-05-16",33.95,36.11,33.295,33.92,1411600.0],["2022-05-17",34.74,36.72,33.84,36.67,1280600.0],["2022-05-18",35.4,38.58,35.4,35.93,1378500.0],["2022-05-19",35.81,39.85,35.61,38.97,1298500.0],["2022-05-20",38.93,40.0,37.26,39.96,999700.0],["2022-05-23",39.4,40.56,37.9,39.05,1718300.0],["2022-05-24",38.18,38.26,36.775,37.34,782100.0],["2022-05-25",37.33,37.756,35.075,37.53,1424500.0],["2022-05-26",37.58,39.18,36.72,39.12,1242100.0],["2022-05-27",39.64,41.79,39.375,41.19,1440000.0],["2022-05-31",41.2,41.34,36.1,36.69,2408200.0],["2022-06-01",36.61,37.88,34.62,35.46,1089500.0],["2022-06-02",35.41,39.97,35.1,38.94,1802700.0],["2022-06-03",38.15,38.35,35.92,36.98,1250400.0],["2022-06-06",37.87,38.54,35.405,35.77,1313500.0],["2022-06-07",35.07,37.17,35.07,37.15,974900.0],["2022-06-08",37.24,39.46,37.08,38.87,782000.0],["2022-06-09",38.15,38.195,35.64,35.74,915100.0],["2022-06-10",34.42,35.03,33.33,34.2,975400.0],["2022-06-13",32.39,33.07,31.03,31.69,820400.0],["2022-06-14",31.99,32.6,30.46,32.45,1452400.0],["2022-06-15",32.84,34.6,32.77,33.93,1679300.0],["2022-06-16",32.02,33.395,31.89,32.96,1827400.0],["2022-06-17",33.64,34.83,33.07,33.53,2213700.0],["2022-06-21",33.76,35.085,33.56,33.63,1092500.0],["2022-06-22",33.03,35.85,32.95,35.5,1091900.0],["2022-06-23",35.76,38.94,35.123,38.85,1027300.0],["2022-06-24",39.28,41.8,38.21,41.38,1645000.0],["2022-06-27",40.98,41.64,38.96,39.71,1156900.0],["2022-06-28",39.42,40.025,37.24,37.72,872200.0],["2022-06-29",37.62,38.125,36.18,36.87,1306000.0],["2022-06-30",36.31,37.16,34.81,35.44,1039600.0],["2022-07-01",35.58,37.51,35.14,36.93,743900.0],["2022-07-05",36.35,38.8,35.57,38.79,819800.0],["2022-07-06",38.53,39.96,37.37,37.71,954100.0],["2022-07-07",37.61,40.445,37.52,40.33,1330000.0],["2022-07-08",39.52,41.2,39.025,40.48,664900.0],["2022-07-11",40.45,40.46,37.52,37.59,887200.0],["2022-07-12",37.51,38.76,35.99,38.45,792600.0],["2022-07-13",37.01,41.37,36.46,40.37,1121900.0],["2022-07-14",40.58,44.63,39.45,43.57,2717900.0],["2022-07-15",43.55,45.87,43.52,45.82,1785100.0],["2022-07-18",46.2,48.46,43.35,43.58,2355600.0],["2022-07-19",43.82,45.45,43.82,45.11,1452400.0],["2022-07-20",45.52,47.72,45.28,46.13,1398000.0],["2022-07-21",46.03,48.07,45.8,46.5,779200.0],["2022-07-22",46.26,47.26,44.31,44.8,788200.0],["2022-07-25",44.79,45.55,43.75,45.24,1018900.0],["2022-07-26",45.34,45.88,44.255,44.89,1197800.0],["2022-07-27",45.51,47.31,44.52,47.03,1064800.0],["2022-07-28",47.03,48.25,46.21,47.83,756600.0],["2022-07-29",47.35,47.93,46.49,47.0,1068700.0],["2022-08-01",46.5,48.8,45.55,47.76,1216300.0],["2022-08-02",47.34,50.46,47.2,49.59,1520400.0],["2022-08-03",49.39,51.1,48.3,48.99,1375900.0],["2022-08-04",49.16,51.16,48.82,50.99,1837300.0],["2022-08-05",49.39,54.77,45.73,51.47,2438400.0],["2022-08-08",51.42,53.85,51.055,52.16,1269600.0],["2022-08-09",51.03,51.68,50.05,50.82,1492700.0],["2022-08-10",52.49,56.08,52.0,55.29,1379400.0],["2022-08-11",55.29,57.88,52.73,53.59,3826600.0],["2022-08-12",54.21,56.44,53.49,55.17,1287500.0],["2022-08-15",54.76,56.83,53.87,56.68,1392900.0],["2022-08-16",56.6,56.91,53.48,55.12,1082300.0],["2022-08-17",54.27,54.75,51.51,52.57,932000.0],["2022-08-18",52.83,52.89,50.72,52.03,966200.0],["2022-08-19",51.2,51.62,49.19,50.37,957800.0],["2022-08-22",49.66,50.74,48.584,49.06,849300.0],["2022-08-23",49.33,50.55,47.805,50.24,840800.0],["2022-08-24",50.26,52.86,50.21,52.06,856700.0],["2022-08-25",53.38,53.45,50.96,52.76,845400.0],["2022-08-26",52.77,52.77,48.26,48.54,1234800.0],["2022-08-29",47.32,49.38,47.01,48.28,1591600.0],["2022-08-30",49.02,49.61,46.86,47.52,705900.0],["2022-08-31",48.58,49.91,48.17,49.26,959700.0],["2022-09-01",48.58,49.145,46.8,49.05,863100.0],["2022-09-02",49.66,49.66,47.04,47.65,942600.0],["2022-09-06",47.97,48.56,46.68,47.74,881900.0],["2022-09-07",47.86,50.74,47.86,50.27,924800.0],["2022-09-08",49.6,51.85,49.26,51.77,1001900.0],["2022-09-09",52.08,53.55,51.57,52.92,1618100.0],["2022-09-12",53.58,53.58,51.91,53.31,658900.0],["2022-09-13",51.48,51.66,49.95,50.55,1023800.0],["2022-09-14",50.85,51.4,48.75,49.38,1071600.0],["2022-09-15",49.01,52.12,49.01,50.69,1066900.0],["2022-09-16",49.2,49.69,46.818,48.55,2454700.0],["2022-09-19",48.28,48.91,46.66,48.89,946100.0],["2022-09-20",48.48,50.12,47.62,48.93,829700.0],["2022-09-21",49.43,50.97,47.94,48.51,999700.0],["2022-09-22",47.95,48.28,45.195,46.17,1580300.0],["2022-09-23",45.3,45.358,43.07,43.64,1682000.0],["2022-09-26",43.22,45.13,42.52,42.55,1137900.0],["2022-09-27",43.58,44.63,42.54,43.12,924200.0],["2022-09-28",43.51,46.389,43.35,46.05,1041500.0],["2022-09-29",45.44,45.715,43.32,44.47,1053400.0],["2022-09-30",44.5,45.85,43.72,43.82,988800.0],["2022-10-03",44.43,44.98,43.04,44.07,813700.0],["2022-10-04",45.82,48.26,45.5,47.91,1641400.0],["2022-10-05",47.42,47.51,44.93,46.64,1452400.0],["2022-10-06",46.85,47.67,45.65,47.03,1641300.0],["2022-10-07",45.72,45.9,42.69,42.77,1748600.0],["2022-10-10",42.12,42.65,40.23,40.28,1129700.0],["2022-10-11",40.011,41.365,38.09,40.68,1032300.0],["2022-10-12",40.68,42.37,39.97,42.21,835300.0],["2022-10-13",40.45,43.04,39.3,42.85,1221200.0],["2022-10-14",44.01,44.28,41.32,41.51,998500.0],["2022-10-17",42.68,44.23,42.445,43.41,812800.0],["2022-10-18",45.06,46.19,43.47,43.92,820100.0],["2022-10-19",42.91,43.115,41.04,41.54,1163800.0],["2022-10-20",41.75,44.78,41.26,42.8,836400.0],["2022-10-21",42.7,43.78,41.665,43.58,711100.0],["2022-10-24",43.72,44.095,41.55,42.67,562900.0],["2022-10-25",43.19,45.87,42.76,45.31,983400.0],["2022-10-26",45.31,47.897,44.82,46.325,839800.0],["2022-10-27",46.68,47.14,45.425,46.65,707900.0],["2022-10-28",46.62,47.72,45.4,47.66,731800.0],["2022-10-31",47.26,48.25,46.78,46.96,745500.0],["2022-11-01",47.62,48.13,46.39,46.67,677100.0],["2022-11-02",46.48,47.75,44.94,45.45,1232400.0],["2022-11-03",44.65,46.75,43.97,45.04,1022700.0],["2022-11-04",46.03,46.05,43.61,44.44,1541600.0],["2022-11-07",44.61,44.82,42.43,42.69,1469800.0],["2022-11-08",42.66,44.22,41.2,42.44,1638100.0],["2022-11-09",43.74,43.93,36.1,37.07,4189000.0],["2022-11-10",40.04,40.8,35.43,38.13,3480300.0],["2022-11-11",37.8,41.75,37.65,40.44,2285500.0],["2022-11-14",39.87,39.955,35.355,35.46,2109900.0],["2022-11-15",36.19,36.98,34.002,34.17,1548900.0],["2022-11-16",36.66,39.66,36.2,36.73,8988100.0],["2022-11-17",35.13,37.31,35.12,35.85,3031100.0],["2022-11-18",36.7,37.98,35.0,35.62,1838400.0],["2022-11-21",35.34,36.37,35.0,35.29,1712900.0],["2022-11-22",35.35,35.67,34.7,35.42,1869400.0],["2022-11-23",35.48,37.97,35.46,37.23,1488700.0],["2022-11-25",37.02,37.66,36.68,37.58,451700.0],["2022-11-28",37.27,37.88,36.975,37.51,1134400.0],["2022-11-29",37.73,37.83,36.58,37.19,1218200.0],["2022-11-30",37.78,41.3,37.78,41.12,2447500.0],["2022-12-01",40.9,41.835,40.01,41.25,1159800.0],["2022-12-02",40.1,42.18,39.9,41.84,1113700.0],["2022-12-05",41.61,41.61,40.0,40.39,901600.0],["2022-12-06",40.28,40.47,37.86,38.8,1506400.0],["2022-12-07",38.33,39.07,37.685,38.46,1193400.0],["2022-12-08",38.9,39.31,37.77,38.76,1387900.0],["2022-12-09",38.63,39.309,38.11,38.14,671700.0],["2022-12-12",37.93,39.24,37.39,39.22,951800.0],["2022-12-13",41.29,42.0,39.43,40.57,1534300.0],["2022-12-14",40.51,40.53,37.82,38.93,2068600.0],["2022-12-15",38.34,39.185,37.875,38.14,1251000.0],["2022-12-16",37.74,43.82,36.19,43.32,6552900.0],["2022-12-19",43.16,43.72,40.55,41.04,2471700.0],["2022-12-20",40.89,43.045,40.86,41.62,1422700.0],["2022-12-21",41.75,42.98,40.98,41.55,924900.0],["2022-12-22",40.83,42.76,40.68,42.74,960100.0],["2022-12-23",42.3,42.58,40.8,41.54,764100.0],["2022-12-27",41.28,41.495,40.103,40.32,683700.0],["2022-12-28",40.17,40.51,38.995,39.84,769800.0],["2022-12-29",40.47,41.645,39.58,40.63,1187300.0],["2022-12-30",39.94,40.63,39.12,40.17,651000.0],["2023-01-03",40.66,41.02,38.37,38.49,1097800.0],["2023-01-04",38.83,40.02,38.29,39.88,1086500.0],["2023-01-05",39.34,39.85,38.01,38.76,1522500.0],["2023-01-06",38.75,39.07,36.85,36.93,1324900.0],["2023-01-09",37.62,38.14,36.4,36.57,1673300.0],["2023-01-10",36.32,37.77,35.02,37.75,2070800.0],["2023-01-11",38.0,41.62,37.27,41.25,2453200.0],["2023-01-12",41.22,41.22,38.89,40.75,1551400.0],["2023-01-13",39.99,41.93,39.99,41.82,1105200.0],["2023-01-17",41.38,41.96,39.355,40.0,2046500.0],["2023-01-18",42.14,43.6,40.82,40.98,2446100.0],["2023-01-19",40.35,40.99,38.2,39.72,1197400.0],["2023-01-20",39.73,40.97,39.1,40.91,1067100.0],["2023-01-23",40.71,44.4,40.51,43.23,1566400.0],["2023-01-24",42.56,44.19,42.4,42.94,1481800.0],["2023-01-25",42.11,42.17,39.48,42.0,853100.0],["2023-01-26",42.66,43.04,41.29,42.76,823300.0],["2023-01-27",42.51,44.21,41.89,43.74,659200.0],["2023-01-30",43.14,43.16,41.32,41.98,899400.0],["2023-01-31",42.12,42.94,41.76,42.93,1142400.0],["2023-02-01",43.33,44.65,42.08,43.97,1515900.0],["2023-02-02",45.0,47.26,44.66,46.55,1853600.0],["2023-02-03",45.44,46.205,44.49,44.79,663400.0],["2023-02-06",44.27,44.759,43.32,43.78,586200.0],["2023-02-07",43.79,46.11,42.84,45.92,1240300.0],["2023-02-08",46.06,46.43,43.69,43.88,812900.0],["2023-02-09",44.2,45.93,43.8,44.03,1320800.0],["2023-02-10",43.34,44.13,42.142,42.77,1848200.0],["2023-02-13",42.56,43.21,41.61,42.7,612800.0],["2023-02-14",42.41,43.11,40.92,42.07,695900.0],["2023-02-15",41.94,42.92,41.29,42.34,895500.0],["2023-02-16",47.25,50.83,47.25,49.51,3572600.0],["2023-02-17",49.4,51.53,48.695,49.92,2100400.0],["2023-02-21",49.19,49.91,47.18,47.36,1077800.0],["2023-02-22",47.44,48.82,46.74,47.91,910700.0],["2023-02-23",47.91,48.17,46.0,47.38,1014400.0],["2023-02-24",46.4,47.96,46.17,47.73,684200.0],["2023-02-27",48.21,48.66,47.095,47.57,1443000.0],["2023-02-28",47.34,49.775,46.995,48.55,2663900.0],["2023-03-01",48.93,54.49,48.93,54.28,2984600.0],["2023-03-02",53.08,56.94,52.83,56.47,3493300.0],["2023-03-03",56.65,58.18,55.882,58.12,1890500.0],["2023-03-06",58.29,58.7,56.5,56.73,1161900.0],["2023-03-07",57.18,58.51,56.0,57.25,982800.0],["2023-03-08",57.12,58.87,55.771,57.73,1422800.0],["2023-03-09",58.11,59.75,57.19,57.52,1394400.0],["2023-03-10",55.57,56.74,52.65,54.13,2333300.0],["2023-03-13",53.34,56.25,52.49,55.18,2186700.0],["2023-03-14",55.78,57.17,55.35,56.43,1116500.0],["2023-03-15",55.79,57.44,55.42,57.04,1333200.0],["2023-03-16",57.2,59.415,56.635,58.29,1101200.0],["2023-03-17",57.98,58.014,56.34,56.63,1966300.0],["2023-03-20",56.5,57.068,55.16,56.26,1090100.0],["2023-03-21",56.63,57.59,56.0,56.63,1204400.0],["2023-03-22",56.63,57.415,55.44,55.68,1352000.0],["2023-03-23",56.08,56.82,55.06,55.7,750600.0],["2023-03-24",55.09,56.72,54.32,56.65,929500.0],["2023-03-27",56.71,57.45,55.54,55.99,679700.0],["2023-03-28",55.8,55.89,54.06,54.15,887300.0],["2023-03-29",55.0,57.415,54.53,56.9,1281100.0],["2023-03-30",57.21,57.31,51.755,54.26,1978700.0],["2023-03-31",54.46,56.255,53.9,55.52,963900.0],["2023-04-03",54.72,54.79,53.1,54.27,1011400.0],["2023-04-04",54.71,55.15,53.41,53.73,675500.0],["2023-04-05",53.13,53.83,52.74,53.0,1291900.0],["2023-04-06",52.72,52.77,51.57,51.91,3914300.0],["2023-04-10",51.59,52.245,50.76,51.47,1591500.0],["2023-04-11",51.55,52.765,51.42,51.97,842100.0],["2023-04-12",52.58,53.31,50.34,51.17,916300.0],["2023-04-13",51.47,52.4,51.32,52.05,1312300.0],["2023-04-14",51.6,52.595,51.16,51.4,829700.0],["2023-04-17",51.59,51.59,50.82,51.0,809200.0],["2023-04-18",51.36,51.36,49.75,50.21,939700.0],["2023-04-19",49.52,53.18,49.32,53.13,1138900.0],["2023-04-20",52.47,54.33,51.85,54.24,1522400.0],["2023-04-21",54.27,55.73,54.18,55.16,1086700.0],["2023-04-24",54.9,56.06,52.88,53.0,1159300.0],["2023-04-25",52.71,52.89,50.452,50.69,784200.0],["2023-04-26",50.55,50.64,49.37,49.77,785400.0],["2023-04-27",49.84,50.39,49.38,50.23,873300.0],["2023-04-28",49.88,51.54,49.62,50.72,728800.0],["2023-05-01",50.69,52.76,50.326,52.48,1001800.0],["2023-05-02",52.33,52.63,50.135,50.32,1106100.0],["2023-05-03",50.6,52.79,50.33,52.14,1059300.0],["2023-05-04",52.17,53.1,51.45,52.93,1129100.0],["2023-05-05",54.0,55.01,53.295,54.1,915900.0],["2023-05-08",54.06,54.26,52.34,53.1,1434500.0],["2023-05-09",52.41,53.68,51.665,53.0,1450700.0],["2023-05-10",54.39,55.2,50.55,51.21,2173600.0],["2023-05-11",51.37,52.72,50.86,51.62,1125900.0],["2023-05-12",51.73,51.79,50.145,51.1,896500.0],["2023-05-15",51.1,52.98,50.69,52.17,1051200.0],["2023-05-16",51.27,51.27,48.94,51.0,1474300.0],["2023-05-17",51.23,51.52,49.18,49.64,849400.0],["2023-05-18",49.22,50.75,48.76,49.64,872200.0],["2023-05-19",49.68,50.845,49.12,50.73,693400.0],["2023-05-22",50.82,53.775,50.78,53.08,943500.0],["2023-05-23",53.06,53.69,51.28,51.92,951400.0],["2023-05-24",51.44,51.44,49.54,50.88,818100.0],["2023-05-25",51.0,51.0,47.33,48.24,1094300.0],["2023-05-26",48.49,49.72,48.32,48.62,912000.0],["2023-05-30",48.68,49.25,46.91,47.08,659500.0],["2023-05-31",47.08,48.19,46.67,47.11,811800.0],["2023-06-01",46.99,49.55,46.65,49.29,895800.0],["2023-06-02",49.82,50.015,48.22,48.81,786800.0],["2023-06-05",48.52,48.72,46.32,47.75,1555100.0],["2023-06-06",47.75,48.5,47.08,48.33,981800.0],["2023-06-07",48.19,50.29,48.14,49.56,832100.0],["2023-06-08",49.37,49.525,47.86,48.82,843900.0],["2023-06-09",49.12,49.35,47.65,48.38,670100.0],["2023-06-12",49.1,50.18,48.345,49.47,709100.0],["2023-06-13",49.64,50.82,49.57,50.72,672300.0],["2023-06-14",50.95,51.26,49.57,50.47,1420400.0],["2023-06-15",50.04,51.26,48.7,50.72,1453800.0],["2023-06-16",51.1,51.5,49.88,50.25,2237300.0],["2023-06-20",49.64,52.22,49.18,52.1,1146100.0],["2023-06-21",52.01,53.51,51.32,52.68,1167000.0],["2023-06-22",52.56,53.33,51.005,53.03,797300.0],["2023-06-23",52.65,52.81,51.29,51.37,1664100.0],["2023-06-26",51.09,51.09,48.91,49.85,1200700.0],["2023-06-27",49.94,50.82,48.765,50.79,1086100.0],["2023-06-28",50.73,51.555,50.05,51.48,989600.0],["2023-06-29",50.42,51.45,48.42,49.03,1253700.0],["2023-06-30",49.73,50.48,48.55,48.66,1188400.0],["2023-07-03",48.63,49.12,47.796,48.75,494900.0],["2023-07-05",48.52,48.81,47.095,48.05,773700.0],["2023-07-06",47.42,47.5,46.44,47.1,908100.0],["2023-07-07",46.99,47.59,46.19,46.89,993300.0],["2023-07-10",46.74,49.11,46.64,48.31,980900.0],["2023-07-11",48.07,49.37,47.9,49.0,682700.0],["2023-07-12",49.72,51.16,49.43,51.12,752400.0],["2023-07-13",51.25,51.7,50.69,50.79,822800.0],["2023-07-14",50.8,51.035,49.19,49.56,587200.0],["2023-07-17",49.38,50.1,48.75,49.25,500900.0],["2023-07-18",49.19,49.44,48.41,48.67,429500.0],["2023-07-19",49.1,50.45,48.22,48.33,894500.0],["2023-07-20",48.2,48.88,47.445,47.48,648400.0],["2023-07-21",47.56,49.6,46.96,49.31,675800.0],["2023-07-24",48.97,49.12,46.75,46.79,1094500.0],["2023-07-25",46.58,47.85,46.58,47.09,547800.0],["2023-07-26",46.82,47.15,46.14,47.12,435500.0],["2023-07-27",47.7,47.89,44.92,45.32,1130100.0],["2023-07-28",46.05,46.475,45.4,45.88,702700.0],["2023-07-31",45.91,45.92,44.61,45.22,925800.0],["2023-08-01",45.03,45.67,44.55,45.36,898100.0],["2023-08-02",44.6,44.925,43.54,43.93,896700.0],["2023-08-03",43.83,44.34,43.19,43.4,1544100.0],["2023-08-04",49.49,52.55,49.185,51.02,2889100.0],["2023-08-07",50.74,51.18,48.485,51.02,2058500.0],["2023-08-08",51.37,53.42,50.075,52.72,1977800.0],["2023-08-09",52.91,53.018,51.505,52.25,1354000.0],["2023-08-10",52.44,54.215,52.23,53.34,961700.0],["2023-08-11",53.58,56.58,53.26,56.21,2269500.0],["2023-08-14",55.58,57.23,55.39,56.91,1162100.0],["2023-08-15",56.39,56.47,54.71,54.82,1062200.0],["2023-08-16",54.94,55.09,53.04,53.31,740700.0],["2023-08-17",53.39,53.4,51.87,51.97,540600.0],["2023-08-18",51.37,53.07,51.19,52.6,711400.0],["2023-08-21",52.23,55.5,52.122,54.92,906700.0],["2023-08-22",55.0,55.18,53.5,53.75,520700.0],["2023-08-23",54.31,55.475,53.918,55.11,671000.0],["2023-08-24",55.11,56.79,54.28,55.45,1070700.0],["2023-08-25",55.25,58.084,55.15,57.38,870400.0],["2023-08-28",57.34,57.38,55.35,55.51,608700.0],["2023-08-29",55.36,56.6,54.7,55.89,426000.0],["2023-08-30",55.67,59.89,55.55,59.1,887300.0],["2023-08-31",59.26,59.66,58.16,58.73,1102300.0],["2023-09-01",59.48,63.0,59.48,62.52,1642600.0],["2023-09-05",62.16,62.16,58.46,59.43,1156600.0],["2023-09-06",59.65,59.715,57.07,58.0,1177800.0],["2023-09-07",56.36,56.99,54.87,55.25,3183100.0],["2023-09-08",55.5,55.5,53.89,54.2,1399900.0],["2023-09-11",54.13,55.18,53.32,54.59,891800.0],["2023-09-12",54.25,55.0,53.68,54.57,588900.0],["2023-09-13",54.39,56.05,53.84,55.5,1300100.0],["2023-09-14",55.68,55.91,52.47,52.61,1374600.0],["2023-09-15",52.54,52.615,51.15,51.5,1752200.0],["2023-09-18",51.5,51.6,50.31,51.06,997300.0],["2023-09-19",51.1,51.12,49.71,50.53,1370900.0],["2023-09-20",51.03,51.31,48.88,49.16,1076600.0],["2023-09-21",48.44,48.68,46.5,47.29,1617900.0],["2023-09-22",47.4,47.6,45.74,45.82,1040000.0],["2023-09-25",45.75,46.16,44.93,45.2,819100.0],["2023-09-26",44.68,45.54,44.645,44.97,1012400.0],["2023-09-27",45.2,47.07,45.2,46.62,1469700.0],["2023-09-28",46.42,46.54,45.21,45.32,1362700.0],["2023-09-29",45.76,46.55,43.44,44.25,1625600.0],["2023-10-02",43.63,44.234,43.0,43.68,1284700.0],["2023-10-03",43.55,43.99,43.02,43.95,1368900.0],["2023-10-04",44.25,44.355,42.12,43.16,1833800.0],["2023-10-05",43.17,43.63,42.32,43.11,1226900.0],["2023-10-06",42.16,44.123,42.01,43.55,863200.0],["2023-10-09",43.02,43.54,42.27,43.01,940000.0],["2023-10-10",43.04,46.11,42.629,45.89,1866200.0],["2023-10-11",46.05,46.48,44.37,44.81,1332700.0],["2023-10-12",44.78,45.375,38.75,39.39,2626600.0],["2023-10-13",39.54,42.01,38.47,41.54,2103900.0],["2023-10-16",41.24,42.475,40.14,42.33,1573600.0],["2023-10-17",41.87,43.415,41.87,42.5,1014600.0],["2023-10-18",42.39,42.39,40.83,41.88,857800.0],["2023-10-19",41.6,42.11,41.09,41.43,697800.0],["2023-10-20",41.67,41.67,40.68,40.76,461400.0],["2023-10-23",40.36,41.19,39.445,40.08,718600.0],["2023-10-24",40.35,41.325,40.18,40.79,993000.0],["2023-10-25",39.82,40.61,38.83,40.06,1046600.0],["2023-10-26",40.08,40.56,38.81,39.05,1229200.0],["2023-10-27",39.46,39.46,37.875,38.26,803200.0],["2023-10-30",38.35,38.63,36.9,37.55,1199400.0],["2023-10-31",37.68,39.6,37.665,39.47,867900.0],["2023-11-01",38.88,39.735,38.0,39.69,873400.0],["2023-11-02",40.53,41.57,40.165,40.55,940600.0],["2023-11-03",40.94,42.99,40.94,42.74,993700.0],["2023-11-06",42.29,43.38,42.12,43.1,1788200.0],["2023-11-07",43.38,44.59,42.75,43.64,1418300.0],["2023-11-08",43.6,43.6,40.61,41.34,1994500.0],["2023-11-09",47.5,48.59,45.1,45.39,3587400.0],["2023-11-10",45.46,47.445,44.77,46.74,1404700.0],["2023-11-13",48.18,48.99,46.96,48.54,1797200.0],["2023-11-14",49.97,52.17,49.97,52.12,1711500.0],["2023-11-15",52.19,54.16,52.035,52.97,1227900.0],["2023-11-16",52.64,53.355,52.015,52.81,822200.0],["2023-11-17",53.64,54.11,53.06,53.52,872100.0],["2023-11-20",53.52,55.205,53.31,54.79,955700.0],["2023-11-21",54.14,54.61,53.72,53.95,979600.0],["2023-11-22",54.73,55.24,54.26,54.65,1222600.0],["2023-11-24",54.19,55.795,53.618,55.0,425000.0],["2023-11-27",54.46,55.325,54.203,55.04,880800.0],["2023-11-28",54.75,55.19,53.88,55.01,787200.0],["2023-11-29",55.2,57.32,55.2,56.64,1339100.0],["2023-11-30",56.97,58.56,55.79,55.95,1962200.0],["2023-12-01",56.05,58.79,55.63,58.46,2471700.0],["2023-12-04",58.04,59.37,57.86,59.31,2188500.0],["2023-12-05",57.97,58.72,56.9,58.28,1317200.0],["2023-12-06",58.91,59.175,57.66,57.9,826600.0],["2023-12-07",58.01,58.06,56.84,57.94,678700.0],["2023-12-08",57.52,58.66,57.02,58.15,942000.0],["2023-12-11",57.92,57.92,55.56,56.7,1409000.0],["2023-12-12",57.7,58.775,56.0,58.52,1103700.0],["2023-12-13",58.56,60.65,58.14,60.08,2221100.0],["2023-12-14",60.48,62.7,60.06,60.27,2765200.0],["2023-12-15",60.0,60.185,58.36,59.01,2356700.0],["2023-12-18",58.95,59.28,57.49,57.55,1251200.0],["2023-12-19",58.1,59.58,58.02,59.27,1684800.0],["2023-12-20",59.0,59.74,57.22,57.28,1209700.0],["2023-12-21",58.21,61.33,58.21,60.29,1748100.0],["2023-12-22",60.3,61.705,60.03,60.84,673600.0],["2023-12-26",61.17,61.82,60.63,61.17,480700.0],["2023-12-27",61.1,62.04,61.09,61.22,683100.0],["2023-12-28",61.99,63.94,61.575,62.04,1697200.0],["2023-12-29",62.29,62.78,61.72,62.64,1292900.0],["2024-01-02",61.68,63.39,61.68,61.92,844200.0],["2024-01-03",61.25,61.25,58.75,59.21,1214400.0],["2024-01-04",59.07,60.0,58.625,59.69,1824100.0],["2024-01-05",59.36,62.6,58.53,62.23,1101900.0],["2024-01-08",61.81,65.1,61.17,64.85,1282800.0],["2024-01-09",64.65,68.1,63.8,66.1,2865500.0],["2024-01-10",66.28,66.77,62.65,63.89,1557700.0],["2024-01-11",63.42,63.52,62.085,63.01,1466100.0],["2024-01-12",63.48,63.96,60.29,60.89,1274700.0],["2024-01-16",60.3,62.92,59.8,62.91,1010500.0],["2024-01-17",68.24,68.59,64.576,67.5,3808800.0],["2024-01-18",67.89,68.22,65.93,67.56,2105800.0],["2024-01-19",68.23,68.23,66.13,66.63,2693100.0],["2024-01-22",68.16,68.922,65.95,66.68,1374800.0],["2024-01-23",66.81,67.375,65.26,66.52,1068000.0],["2024-01-24",67.0,67.195,65.32,65.61,676400.0],["2024-01-25",66.0,66.42,63.97,64.62,996400.0],["2024-01-26",64.71,66.13,64.0,65.44,957400.0],["2024-01-29",65.15,66.47,62.96,66.41,2619300.0],["2024-01-30",65.7,66.835,65.17,66.0,930700.0],["2024-01-31",65.5,66.94,65.5,65.94,1423700.0],["2024-02-01",66.58,68.61,66.0,68.19,1849300.0],["2024-02-02",67.28,68.07,64.74,67.73,1034400.0],["2024-02-05",67.13,68.97,66.68,68.82,886600.0],["2024-02-06",68.88,70.4,68.3,70.22,1264500.0],["2024-02-07",70.33,71.29,69.83,69.92,1510500.0],["2024-02-08",69.82,70.475,69.17,69.65,685100.0],["2024-02-09",69.35,70.29,69.35,69.74,605100.0],["2024-02-12",69.31,71.13,69.31,70.97,813700.0],["2024-02-13",68.41,70.0,67.33,68.4,1505300.0],["2024-02-14",69.14,70.085,68.74,69.67,1176800.0],["2024-02-15",69.94,70.665,68.73,69.7,905800.0],["2024-02-16",68.88,70.24,68.08,70.01,1500000.0],["2024-02-20",68.71,70.64,68.03,70.41,978400.0],["2024-02-21",70.41,70.96,69.14,69.76,781000.0],["2024-02-22",70.03,71.735,69.74,71.15,933400.0],["2024-02-23",71.52,71.74,69.905,70.46,564900.0],["2024-02-26",71.0,74.79,70.71,74.19,1751700.0],["2024-02-27",74.3,76.57,73.93,76.16,2305600.0],["2024-02-28",75.79,76.93,75.185,76.55,2350700.0],["2024-02-29",85.73,90.6,83.77,86.49,3878700.0],["2024-03-01",86.74,90.38,86.61,89.41,3069300.0],["2024-03-04",90.05,90.9,87.72,90.21,1732300.0],["2024-03-05",89.27,89.96,86.15,87.62,1971900.0],["2024-03-06",88.04,91.12,87.955,90.22,1431400.0],["2024-03-07",90.25,91.99,89.26,91.66,1308500.0],["2024-03-08",92.14,93.48,87.62,89.06,1068000.0],["2024-03-11",89.07,90.84,87.9,89.28,1714600.0],["2024-03-12",89.34,90.84,88.51,90.81,1509800.0],["2024-03-13",90.77,91.98,88.52,88.96,863100.0],["2024-03-14",88.5,89.165,86.51,87.71,1420100.0],["2024-03-15",87.44,89.975,87.35,89.52,2078000.0],["2024-03-18",89.69,91.0,88.7,90.12,840300.0],["2024-03-19",89.37,91.675,88.0,91.26,757700.0],["2024-03-20",91.18,93.46,90.3,92.9,6147000.0],["2024-03-21",93.47,96.24,91.82,91.87,1517000.0],["2024-03-22",92.31,92.855,91.14,92.32,452400.0],["2024-03-25",92.0,93.0,91.095,91.39,1066900.0],["2024-03-26",92.56,92.62,89.91,90.0,1391400.0],["2024-03-27",90.4,90.855,87.89,90.46,1617200.0],["2024-03-28",90.13,92.42,89.2,91.46,971300.0],["2024-04-01",90.91,93.5,89.52,92.96,1092700.0],["2024-04-02",91.85,92.85,89.95,91.91,972600.0],["2024-04-03",91.29,93.92,91.09,92.61,1282200.0],["2024-04-04",92.71,96.8,92.13,92.36,1977300.0],["2024-04-05",94.62,98.82,94.43,96.75,1540900.0],["2024-04-08",97.64,97.895,94.75,95.43,1265300.0],["2024-04-09",95.65,97.6,95.15,97.48,1197300.0],["2024-04-10",94.73,97.98,92.81,96.5,1041400.0],["2024-04-11",96.13,96.77,94.94,96.71,1060900.0],["2024-04-12",96.68,97.16,93.82,94.47,959900.0],["2024-04-15",94.3,94.6,90.125,90.42,1182100.0],["2024-04-16",90.71,91.495,89.72,90.32,1389500.0],["2024-04-17",91.06,91.06,89.06,90.33,694100.0],["2024-04-18",89.64,90.33,87.19,87.28,1172400.0],["2024-04-19",87.01,87.195,83.13,85.28,2526100.0],["2024-04-22",86.46,89.28,85.095,88.61,1120900.0],["2024-04-23",89.44,93.05,89.44,91.04,1178400.0],["2024-04-24",91.87,93.64,91.41,91.5,847300.0],["2024-04-25",89.55,91.365,87.2,91.28,840800.0],["2024-04-26",92.0,92.83,91.05,91.66,568900.0],["2024-04-29",91.52,94.88,90.882,94.04,1538700.0],["2024-04-30",93.06,94.96,92.1,92.88,621700.0],["2024-05-01",93.0,95.98,92.01,94.15,1029400.0],["2024-05-02",95.03,95.92,92.77,93.72,623100.0],["2024-05-03",95.88,97.44,94.98,96.98,1069800.0],["2024-05-06",96.55,97.77,95.67,97.21,1034600.0],["2024-05-07",96.95,98.165,95.38,97.15,774300.0],["2024-05-08",97.01,97.79,94.3,95.66,1241400.0],["2024-05-09",94.98,96.11,93.05,95.55,3191500.0],["2024-05-10",108.11,108.315,101.02,105.29,3499300.0],["2024-05-13",105.1,105.755,102.0,103.33,1679600.0],["2024-05-14",104.07,107.56,103.67,105.52,1303900.0],["2024-05-15",106.87,108.3,105.875,107.31,1158700.0],["2024-05-16",106.71,108.67,106.0,108.5,1051600.0],["2024-05-17",108.63,108.75,106.4,106.46,938900.0],["2024-05-20",106.42,108.045,105.65,106.31,1004000.0],["2024-05-21",106.195,108.47,105.86,108.26,764200.0],["2024-05-22",108.5,110.09,107.87,108.51,735100.0],["2024-05-23",109.0,109.59,106.37,107.51,807700.0],["2024-05-24",108.4,110.09,107.41,109.51,652300.0],["2024-05-28",110.0,110.66,108.52,109.57,1003300.0],["2024-05-29",108.3,110.285,107.85,109.82,881500.0],["2024-05-30",109.32,110.71,109.203,110.12,694000.0],["2024-05-31",110.65,110.74,105.27,106.53,1297900.0],["2024-06-03",107.75,108.49,105.695,108.31,1107200.0],["2024-06-04",109.0,109.0,104.785,105.94,848100.0],["2024-06-05",106.97,112.05,106.23,110.79,1069400.0],["2024-06-06",110.83,111.395,108.87,109.22,691900.0],["2024-06-07",109.15,111.6,107.17,111.19,906800.0],["2024-06-10",110.23,112.72,109.5,111.66,1370500.0],["2024-06-11",111.4,112.585,108.923,112.47,824700.0],["2024-06-12",113.92,117.23,111.54,112.6,1041200.0],["2024-06-13",112.27,112.66,110.21,110.79,646400.0],["2024-06-14",109.68,110.9,108.62,110.2,806200.0],["2024-06-17",110.38,113.07,110.015,110.42,792100.0],["2024-06-18",111.285,111.87,107.85,107.99,847300.0],["2024-06-20",107.99,109.05,107.025,107.2,936300.0],["2024-06-21",107.23,109.08,106.05,107.11,2507600.0],["2024-06-24",107.28,111.13,107.1,107.41,1503400.0],["2024-06-25",107.43,111.845,107.43,111.35,1183200.0],["2024-06-26",111.35,112.44,110.32,111.39,847900.0],["2024-06-27",111.01,112.36,109.55,110.01,949500.0],["2024-06-28",110.17,110.65,107.46,108.29,1678500.0],["2024-07-01",108.52,109.83,106.6,107.81,903100.0],["2024-07-02",107.17,111.79,107.0,110.7,1114700.0],["2024-07-03",111.44,113.18,110.73,111.64,559600.0],["2024-07-05",111.38,114.3,110.528,112.74,826400.0],["2024-07-08",112.92,113.575,109.35,109.52,788100.0],["2024-07-09",109.54,110.96,108.64,109.43,825400.0],["2024-07-10",109.7,111.65,109.46,111.58,1084800.0],["2024-07-11",113.51,113.89,110.068,110.81,1459100.0],["2024-07-12",111.1,112.68,109.065,111.6,1185700.0],["2024-07-15",111.72,114.87,111.01,112.66,923400.0],["2024-07-16",113.34,114.75,112.38,114.44,1106600.0],["2024-07-17",112.3,113.75,109.94,110.37,1911800.0],["2024-07-18",111.44,111.48,99.21,101.15,2942500.0],["2024-07-19",101.95,107.46,101.4,105.98,1717500.0],["2024-07-22",105.16,107.72,104.4,105.51,1670900.0],["2024-07-23",106.3,109.18,105.41,106.52,895400.0],["2024-07-24",105.53,107.73,105.2,106.1,780200.0],["2024-07-25",105.29,106.96,102.015,102.15,2998500.0],["2024-07-26",102.18,104.58,101.155,102.67,1047600.0],["2024-07-29",103.32,104.865,101.56,103.77,7636700.0],["2024-07-30",103.7,105.55,96.75,97.75,2545100.0],["2024-07-31",99.65,103.36,98.0,102.39,1370400.0],["2024-08-01",103.08,106.0,102.29,103.0,1112300.0],["2024-08-02",100.28,101.26,97.27,99.62,1177100.0],["2024-08-05",92.23,100.405,92.14,97.91,1121600.0],["2024-08-06",99.15,103.13,97.24,100.92,1230600.0],["2024-08-07",103.83,105.4,100.22,100.36,1078900.0],["2024-08-08",101.7,108.85,101.36,107.7,2545600.0],["2024-08-09",105.55,117.39,104.0,114.57,4125200.0],["2024-08-12",114.64,116.98,112.29,115.25,1828700.0],["2024-08-13",116.67,119.23,115.25,119.02,1057500.0],["2024-08-14",119.74,119.9,116.21,118.5,830700.0],["2024-08-15",120.0,122.48,118.03,122.25,1251800.0],["2024-08-16",122.4,124.29,121.23,123.98,1020100.0],["2024-08-19",123.04,123.96,121.27,123.78,1356900.0],["2024-08-20",123.65,124.72,118.21,118.45,1038800.0],["2024-08-21",118.49,122.04,118.49,121.91,1482500.0],["2024-08-22",122.85,124.74,120.55,122.61,3548100.0],["2024-08-23",122.82,124.83,121.13,122.71,748200.0],["2024-08-26",122.44,123.195,117.31,118.11,907200.0],["2024-08-27",117.93,120.45,116.74,120.27,683000.0],["2024-08-28",119.79,120.666,117.65,118.81,808300.0],["2024-08-29",119.3,120.8,115.93,116.25,882900.0],["2024-08-30",117.59,119.0,114.67,118.26,870800.0],["2024-09-03",118.16,118.77,113.51,113.98,920200.0],["2024-09-04",113.01,116.21,111.63,113.24,1083500.0],["2024-09-05",113.04,118.07,112.38,117.5,1041700.0],["2024-09-06",117.48,118.52,110.57,112.9,946400.0],["2024-09-09",115.22,117.95,114.78,117.66,1200200.0],["2024-09-10",117.88,119.01,114.62,118.73,981800.0],["2024-09-11",118.79,124.97,117.54,123.83,1633300.0],["2024-09-12",123.75,125.44,122.31,125.12,1154700.0],["2024-09-13",125.0,128.28,124.81,126.51,1020700.0],["2024-09-16",127.79,132.01,126.18,129.67,1343900.0],["2024-09-17",129.47,130.255,125.73,127.21,908000.0],["2024-09-18",127.74,130.465,126.69,127.1,867300.0],["2024-09-19",130.0,130.27,126.835,127.13,755700.0],["2024-09-20",126.49,128.4,124.79,127.78,2190400.0],["2024-09-23",127.89,127.89,123.41,123.54,655500.0],["2024-09-24",123.09,124.24,121.46,123.08,1052300.0],["2024-09-25",123.42,125.12,122.41,124.99,977000.0],["2024-09-26",125.78,127.1,120.52,123.85,977400.0],["2024-09-27",123.85,126.14,121.915,125.72,1350500.0],["2024-09-30",124.96,130.81,124.96,126.95,1416700.0],["2024-10-01",126.77,127.52,124.07,127.19,1368200.0],["2024-10-02",127.07,131.25,126.59,131.11,1117800.0],["2024-10-03",131.0,131.01,126.16,126.3,1135800.0],["2024-10-04",127.58,130.85,127.58,129.84,1138200.0],["2024-10-07",129.51,130.45,126.96,128.2,962200.0],["2024-10-08",128.88,133.539,128.63,131.93,1248300.0],["2024-10-09",131.05,132.13,127.082,127.48,1144600.0],["2024-10-10",126.02,128.07,124.5,125.75,892800.0],["2024-10-11",125.94,131.543,125.843,130.06,963200.0],["2024-10-14",130.01,133.0,128.58,131.86,590400.0],["2024-10-15",130.88,131.25,128.0,129.0,1471900.0],["2024-10-16",127.51,129.0,123.0,126.77,1094100.0],["2024-10-17",127.79,127.79,122.32,122.35,734800.0],["2024-10-18",123.43,124.47,121.64,122.4,985400.0],["2024-10-21",120.76,121.45,118.28,120.5,993800.0],["2024-10-22",120.07,121.245,118.63,119.95,718800.0],["2024-10-23",119.09,120.68,118.147,118.65,632700.0],["2024-10-24",119.19,120.95,117.72,119.17,597300.0],["2024-10-25",118.81,119.879,117.57,117.67,404900.0],["2024-10-28",117.85,121.08,117.27,120.71,780200.0],["2024-10-29",119.93,125.815,119.29,124.74,985400.0],["2024-10-30",122.79,127.49,122.79,126.73,795100.0],["2024-10-31",126.45,126.45,120.67,120.96,985900.0],["2024-11-01",120.8,124.29,120.8,124.16,1272200.0],["2024-11-04",122.23,124.76,121.01,123.44,790100.0],["2024-11-05",123.39,125.26,122.085,124.39,609000.0],["2024-11-06",124.84,127.02,123.615,126.97,1149800.0],["2024-11-07",128.6,131.3,127.57,130.39,850700.0],["2024-11-08",131.37,134.33,129.41,134.11,1228700.0],["2024-11-11",135.0,140.0,133.41,133.97,1841400.0],["2024-11-12",133.46,137.3,133.01,135.12,2496300.0],["2024-11-13",155.56,167.79,152.0,160.97,4524100.0],["2024-11-14",160.79,162.05,149.84,151.11,2708000.0],["2024-11-15",150.0,150.5,143.2,146.06,2242800.0],["2024-11-18",150.6,155.23,148.58,153.42,1761100.0],["2024-11-19",153.42,162.2,152.0,162.1,2111300.0],["2024-11-20",163.83,169.71,160.18,167.88,2035000.0],["2024-11-21",170.0,171.95,164.4,169.36,1292700.0],["2024-11-22",169.82,170.59,163.07,167.26,1481300.0],["2024-11-25",169.94,169.96,161.255,164.39,2126300.0],["2024-11-26",162.9,168.48,162.9,168.32,969300.0],["2024-11-27",170.88,170.935,166.58,168.45,943100.0],["2024-11-29",167.61,168.8,165.92,167.78,470300.0],["2024-12-02",165.73,170.97,165.26,169.82,1136400.0],["2024-12-03",168.73,169.846,165.49,169.17,1139700.0],["2024-12-04",170.59,174.145,168.36,174.0,1040100.0],["2024-12-05",174.63,175.63,168.78,169.02,1046800.0],["2024-12-06",169.94,172.51,168.72,171.65,814400.0],["2024-12-09",171.53,172.75,164.45,167.8,1048600.0],["2024-12-10",168.2,171.28,166.13,166.45,1105700.0],["2024-12-11",168.14,171.1,167.07,167.12,735400.0],["2024-12-12",167.22,169.25,164.94,166.45,985400.0],["2024-12-13",168.2,168.985,163.81,166.55,1211200.0],["2024-12-16",168.47,172.8,165.58,170.8,1378800.0],["2024-12-17",169.14,170.105,164.66,168.21,1172400.0],["2024-12-18",168.21,168.756,154.42,155.2,1587100.0],["2024-12-19",156.33,159.12,153.525,158.09,1596700.0],["2024-12-20",154.68,163.05,154.01,161.88,3137900.0],["2024-12-23",161.5,162.775,157.86,161.99,641800.0],["2024-12-24",161.99,163.615,160.965,162.39,286700.0],["2024-12-26",162.08,162.645,159.43,159.64,519200.0],["2024-12-27",158.58,161.15,157.27,160.26,684700.0],["2024-12-30",157.42,161.53,155.12,158.55,774700.0],["2024-12-31",157.43,159.9,156.79,158.3,759200.0],["2025-01-02",158.88,163.11,158.23,160.6,805900.0],["2025-01-03",162.65,167.77,161.95,167.6,1125500.0],["2025-01-06",168.7,173.85,167.6,172.26,1345800.0],["2025-01-07",172.62,174.465,165.49,170.4,1260500.0],["2025-01-08",170.46,177.0,168.94,176.61,1365200.0],["2025-01-10",173.02,176.34,168.43,175.0,1556300.0],["2025-01-13",182.39,183.0,166.16,169.3,1734000.0],["2025-01-14",171.76,171.97,163.42,165.76,1375300.0],["2025-01-15",170.33,173.87,167.37,170.35,1080000.0],["2025-01-16",171.74,174.15,168.08,168.5,906600.0],["2025-01-17",168.92,169.55,157.51,158.36,2384600.0],["2025-01-21",160.25,168.06,155.19,167.46,1991800.0],["2025-01-22",168.35,173.17,167.17,171.93,2052000.0],["2025-01-23",171.09,173.1,168.77,171.82,1005600.0],["2025-01-24",171.8,173.3,167.0,167.61,909100.0],["2025-01-27",161.87,170.43,159.0,165.26,1574200.0],["2025-01-28",165.49,170.46,162.34,168.08,1544500.0],["2025-01-29",167.53,169.53,164.25,168.22,1360600.0],["2025-01-30",169.76,177.9,169.04,176.27,1598800.0],["2025-01-31",176.6,182.12,175.57,176.92,1237500.0],["2025-02-03",172.59,178.83,172.5,176.56,1423800.0],["2025-02-04",175.085,176.55,172.14,174.24,1124900.0],["2025-02-05",174.86,178.23,174.3,177.0,930600.0],["2025-02-06",177.77,179.27,173.02,175.14,742700.0],["2025-02-07",176.63,177.84,171.17,172.82,858000.0],["2025-02-10",175.0,175.26,168.68,172.19,1477600.0],["2025-02-11",169.14,172.96,164.84,169.71,1553300.0],["2025-02-12",166.89,171.96,165.53,171.95,989400.0],["2025-02-13",172.14,175.73,168.3,170.73,1322900.0],["2025-02-14",171.52,175.83,168.15,173.39,1572300.0],["2025-02-18",178.0,180.41,169.0,169.38,1176200.0],["2025-02-19",170.44,175.72,170.0,172.61,1200200.0],["2025-02-20",171.96,173.905,165.34,168.19,1458300.0],["2025-02-21",167.5,168.881,159.2,162.31,1605700.0],["2025-02-24",162.33,164.02,157.01,158.37,1158700.0],["2025-02-25",154.89,157.92,149.63,156.0,2235400.0],["2025-02-26",155.31,162.98,155.31,160.56,1812800.0],["2025-02-27",162.2,165.5,156.1,156.61,2327800.0],["2025-02-28",159.94,165.0,150.0,155.59,9860500.0],["2025-03-03",153.86,157.98,142.26,143.11,2862800.0],["2025-03-04",140.37,145.33,134.31,142.35,4311200.0],["2025-03-05",142.09,148.28,141.04,147.92,1653200.0],["2025-03-06",143.95,148.28,140.5,141.5,2079000.0],["2025-03-07",141.53,143.41,132.03,140.66,1923100.0],["2025-03-10",136.03,137.24,127.75,132.63,2613000.0],["2025-03-11",131.788,142.18,131.3,140.02,2219500.0],["2025-03-12",145.53,149.77,143.35,144.5,2561500.0],["2025-03-13",144.4,144.4,137.24,142.51,2025400.0],["2025-03-14",144.31,150.05,143.76,148.22,1653900.0],["2025-03-17",146.23,151.83,145.05,149.25,1333200.0],["2025-03-18",148.0,148.0,144.035,146.28,1082800.0],["2025-03-19",147.64,153.59,143.3,150.87,2163000.0],["2025-03-20",147.9,153.14,147.75,149.63,1009400.0],["2025-03-21",149.44,152.1,146.35,151.15,3420500.0],["2025-03-24",152.7,154.99,151.79,153.83,1051100.0],["2025-03-25",153.74,155.64,152.255,154.58,1081600.0],["2025-03-26",154.7,154.7,148.78,149.84,1092000.0],["2025-03-27",148.75,152.75,146.16,148.3,641900.0],["2025-03-28",147.19,148.99,141.11,143.94,1258500.0],["2025-03-31",140.08,142.92,136.56,141.41,2304300.0],["2025-04-01",142.41,144.22,138.57,140.65,1591000.0],["2025-04-02",138.5,146.79,137.25,143.2,1582600.0],["2025-04-03",137.01,141.66,136.0,138.71,1459300.0],["2025-04-04",134.16,136.395,126.407,133.87,3247800.0],["2025-04-07",127.16,141.4,125.38,138.26,2129300.0],["2025-04-08",143.58,144.75,130.29,132.23,1848800.0],["2025-04-09",131.03,153.0,131.03,151.97,2969900.0],["2025-04-10",146.24,147.24,137.81,143.28,1849100.0],["2025-04-11",143.28,148.98,141.18,148.04,1364900.0],["2025-04-14",152.0,152.5,146.72,148.45,887300.0],["2025-04-15",148.99,152.66,148.99,151.74,827900.0],["2025-04-16",149.9,152.0,147.84,150.17,622200.0],["2025-04-17",150.09,150.09,147.13,148.08,602600.0],["2025-04-21",145.54,147.06,140.85,142.23,812500.0],["2025-04-22",145.32,147.47,142.8,144.62,668300.0],["2025-04-23",150.74,153.49,147.53,148.56,811200.0],["2025-04-24",148.35,154.56,148.35,154.48,793400.0],["2025-04-25",153.82,155.5,151.29,153.79,807000.0],["2025-04-28",152.8,155.44,149.99,152.99,1076900.0],["2025-04-29",153.1,155.955,150.54,154.89,931700.0],["2025-04-30",150.0,152.52,148.002,150.93,985700.0],["2025-05-01",152.04,153.7,146.34,151.36,880600.0],["2025-05-02",154.06,158.53,152.325,156.66,1072100.0],["2025-05-05",156.67,159.15,155.565,157.38,883900.0],["2025-05-06",155.8,158.446,153.398,155.5,1421400.0],["2025-05-07",154.5,160.21,153.635,160.1,1248600.0],["2025-05-08",160.64,163.8,158.33,162.57,2526900.0],["2025-05-09",164.75,166.0,147.632,151.95,4379800.0],["2025-05-12",155.49,160.66,153.76,157.29,1935400.0],["2025-05-13",155.89,156.525,151.61,152.28,1781600.0],["2025-05-14",152.28,154.693,150.24,151.34,1189800.0],["2025-05-15",151.34,151.66,147.66,149.4,811500.0],["2025-05-16",151.25,153.4,149.14,152.59,911000.0],["2025-05-19",150.53,153.59,149.6,153.27,752300.0],["2025-05-20",153.27,154.795,150.78,154.53,879400.0],["2025-05-21",153.78,155.02,150.41,151.09,1342700.0],["2025-05-22",150.35,154.09,150.31,152.48,1027600.0],["2025-05-23",150.0,154.29,149.77,153.32,1085200.0],["2025-05-27",155.89,158.38,154.7,157.16,1040300.0],["2025-05-28",156.79,161.96,155.875,161.21,1443800.0],["2025-05-29",164.0,165.91,156.82,158.05,1659700.0],["2025-05-30",157.5,158.06,153.925,157.73,2768200.0],["2025-06-02",157.54,160.9,155.37,160.69,1434700.0],["2025-06-03",160.7,162.42,158.4,160.15,931800.0],["2025-06-04",161.63,169.43,161.465,167.22,1334500.0],["2025-06-05",167.22,168.22,164.2,165.51,1045300.0],["2025-06-06",168.44,169.93,163.74,163.76,1016900.0],["2025-06-09",165.31,165.87,161.39,164.19,785500.0],["2025-06-10",164.0,166.59,162.84,165.22,1188900.0],["2025-06-11",165.998,168.0,164.88,166.76,1208800.0],["2025-06-12",164.03,166.44,162.395,164.35,1101800.0],["2025-06-13",162.38,166.99,161.39,165.34,729300.0],["2025-06-16",165.5,169.169,162.0,168.25,1153500.0],["2025-06-17",166.98,168.0,165.454,167.55,899600.0],["2025-06-18",167.55,172.73,166.72,170.98,1980700.0],["2025-06-20",171.22,173.5,169.9,171.86,1516400.0],["2025-06-23",170.09,173.387,168.935,170.37,767200.0],["2025-06-24",171.08,172.125,167.64,171.87,935400.0],["2025-06-25",172.82,172.82,159.497,164.16,2468000.0],["2025-06-26",166.49,168.3,163.71,168.17,1444600.0],["2025-06-27",168.49,170.48,166.26,167.96,3082500.0],["2025-06-30",168.41,170.145,166.815,168.94,1058700.0],["2025-07-01",166.8,167.84,159.57,160.72,1362000.0],["2025-07-02",158.0,163.23,158.0,161.57,1086900.0],["2025-07-03",161.73,163.17,160.72,161.76,468900.0],["2025-07-07",160.3,161.435,158.68,158.69,754200.0],["2025-07-08",159.01,160.33,155.86,158.48,1057100.0],["2025-07-09",160.02,164.63,158.44,161.75,1186100.0],["2025-07-10",162.88,163.62,159.15,163.36,1156800.0],["2025-07-11",162.57,163.395,160.24,160.43,710000.0],["2025-07-14",160.17,161.42,157.37,158.18,785900.0],["2025-07-15",157.775,158.21,148.78,149.85,1544900.0],["2025-07-16",149.67,151.087,146.84,148.4,1539500.0],["2025-07-17",148.17,149.0,142.935,143.38,1346800.0],["2025-07-18",144.0,144.075,138.5,138.9,1384600.0],["2025-07-21",139.29,144.0,139.0,140.63,1287700.0],["2025-07-22",140.95,142.385,138.825,139.92,1131400.0],["2025-07-23",141.28,142.49,136.96,137.82,1861100.0],["2025-07-24",139.15,141.18,136.91,141.065,1421500.0],["2025-07-25",142.05,143.36,138.24,138.9,1203100.0],["2025-07-28",139.4,141.2,137.9,138.0,1725900.0],["2025-07-29",138.0,138.44,134.81,135.84,1276000.0],["2025-07-30",136.83,141.0,136.22,140.96,1161600.0],["2025-07-31",140.41,140.41,133.23,133.66,1511600.0],["2025-08-01",132.23,136.28,131.811,134.58,1165800.0],["2025-08-04",135.17,137.08,133.01,136.57,1354100.0],["2025-08-05",136.57,141.45,134.85,140.12,2254400.0],["2025-08-06",139.99,140.74,135.75,138.13,2241800.0],["2025-08-07",139.13,141.62,136.21,141.08,3319800.0],["2025-08-08",162.0,165.09,151.82,151.95,3849500.0],["2025-08-11",151.05,157.92,149.375,157.04,1971800.0],["2025-08-12",158.1,161.92,157.29,159.81,1837700.0],["2025-08-13",159.85,161.38,155.27,157.7,1202700.0],["2025-08-14",155.46,158.5,152.62,158.44,714100.0],["2025-08-15",158.46,163.87,157.84,163.02,1502900.0],["2025-08-18",164.74,165.28,160.94,161.15,1495200.0],["2025-08-19",161.03,163.585,159.08,160.12,977500.0],["2025-08-20",159.63,161.303,156.71,160.64,1349700.0],["2025-08-21",160.86,165.0,158.7,161.95,993800.0],["2025-08-22",162.89,166.31,161.86,165.6,839900.0],["2025-08-25",165.3,168.52,161.89,162.47,1089900.0],["2025-08-26",162.77,165.86,162.16,165.71,1012200.0],["2025-08-27",164.82,166.57,162.53,163.04,752800.0],["2025-08-28",163.02,168.33,162.69,167.88,842700.0],["2025-08-29",165.84,168.48,164.48,168.25,773700.0],["2025-09-02",166.06,169.779,164.93,169.34,1041900.0],["2025-09-03",169.9,170.72,165.57,167.53,1105700.0],["2025-09-04",167.44,168.558,166.12,166.56,880400.0],["2025-09-05",167.15,168.94,164.83,168.02,776000.0],["2025-09-08",166.24,168.255,165.405,167.39,841000.0],["2025-09-09",167.63,176.56,167.35,176.37,1297000.0],["2025-09-10",176.49,176.82,167.49,169.79,1298600.0],["2025-09-11",170.5,174.21,169.57,173.81,697800.0],["2025-09-12",172.64,172.64,167.59,168.51,853100.0],["2025-09-15",168.29,172.98,167.0,172.16,795500.0],["2025-09-16",173.0,175.4,171.577,175.01,800900.0],["2025-09-17",175.01,177.49,173.77,175.43,618400.0],["2025-09-18",177.1,180.6,175.96,179.86,856300.0],["2025-09-19",180.0,181.85,178.46,181.11,1489000.0],["2025-09-22",179.39,180.83,178.16,179.19,1414100.0],["2025-09-23",179.19,179.645,171.86,172.83,1752800.0],["2025-09-24",173.15,173.15,163.65,163.91,1100500.0],["2025-09-25",161.31,166.35,160.07,163.66,1481200.0],["2025-09-26",163.58,164.694,160.02,162.97,1220300.0],["2025-09-29",163.22,164.885,162.39,163.09,1087900.0],["2025-09-30",162.44,164.64,159.95,160.97,1214000.0],["2025-10-01",160.11,163.4,157.79,161.61,1583800.0],["2025-10-02",161.91,161.91,157.425,160.21,1042400.0],["2025-10-03",161.54,167.91,160.59,167.35,1145300.0],["2025-10-06",167.36,172.68,167.215,170.38,1424700.0],["2025-10-07",170.46,173.62,167.33,168.53,1052900.0],["2025-10-08",170.58,173.16,169.16,172.09,946500.0],["2025-10-09",171.46,174.75,171.02,173.055,859800.0],["2025-10-10",173.17,173.78,167.985,169.27,971300.0],["2025-10-13",170.0,174.57,169.08,174.17,1202700.0],["2025-10-14",173.0,176.36,170.815,172.81,882000.0],["2025-10-15",173.24,181.88,172.82,179.42,1278300.0],["2025-10-16",179.58,187.34,179.15,180.54,1189400.0],["2025-10-17",179.09,182.42,178.01,181.69,998200.0],["2025-10-20",184.72,196.63,183.455,188.6,1737000.0],["2025-10-21",187.95,190.2,185.65,186.88,782500.0],["2025-10-22",186.68,189.02,183.88,188.02,1333600.0],["2025-10-23",187.16,195.07,187.16,195.0,936800.0],["2025-10-24",196.77,198.99,191.75,192.51,1086100.0],["2025-10-27",194.72,195.435,189.38,192.22,1108800.0],["2025-10-28",191.97,192.695,189.01,189.57,946600.0],["2025-10-29",188.06,195.12,188.06,192.81,893300.0],["2025-10-30",194.3,198.56,190.56,193.22,1044700.0],["2025-10-31",193.41,199.21,192.29,198.93,1921000.0],["2025-11-03",198.71,200.76,194.07,198.23,1636700.0],["2025-11-04",196.45,203.225,195.621,196.45,1849000.0],["2025-11-05",196.63,202.0,193.184,199.92,1230600.0],["2025-11-06",198.69,201.08,195.87,198.48,1928800.0],["2025-11-07",186.275,201.2,182.2,199.57,2707200.0],["2025-11-10",201.0,210.9,199.73,206.63,1452700.0],["2025-11-11",207.44,210.09,205.68,206.72,1230700.0],["2025-11-12",206.72,212.21,206.72,209.5,1538100.0],["2025-11-13",206.46,209.0,200.34,200.67,1490300.0],["2025-11-14",196.27,205.8,195.14,204.28,1289000.0],["2025-11-17",204.28,208.54,203.0,206.04,1076200.0],["2025-11-18",204.73,215.81,204.35,213.65,2172000.0],["2025-11-19",214.44,220.53,212.33,218.35,2143800.0],["2025-11-20",220.0,229.95,220.0,225.55,3444900.0],["2025-11-21",225.0,235.89,223.6,230.63,2871400.0],["2025-11-24",230.63,239.4,227.71,238.58,2404000.0],["2025-11-25",240.4,240.4,233.21,236.49,1862800.0],["2025-11-26",238.39,241.28,236.53,237.12,1320800.0],["2025-11-28",236.99,239.76,235.77,238.81,500600.0],["2025-12-01",239.64,240.175,233.67,234.25,824100.0],["2025-12-02",236.95,238.73,233.83,236.64,1063100.0],["2025-12-03",237.8,239.18,234.63,238.21,1576200.0],["2025-12-04",239.11,243.73,237.86,242.06,1234800.0],["2025-12-05",242.22,245.59,239.0,244.55,1369800.0],["2025-12-08",245.33,246.9,238.06,239.14,1403700.0],["2025-12-09",239.5,241.45,234.06,235.53,1082300.0],["2025-12-10",235.58,239.215,231.68,233.13,1299800.0],["2025-12-11",230.01,234.825,227.44,231.05,1116800.0],["2025-12-12",231.5,232.23,225.58,231.95,1362700.0],["2025-12-15",229.29,232.76,227.0,228.4,1141600.0],["2025-12-16",227.81,229.22,225.8,227.4,898300.0],["2025-12-17",227.79,228.38,221.84,225.49,1870900.0],["2025-12-18",225.49,228.71,223.978,224.74,1288900.0],["2025-12-19",227.05,232.39,224.74,231.96,2218200.0],["2025-12-22",233.91,237.04,231.066,235.57,1462900.0],["2025-12-23",234.71,236.99,232.05,235.4,1003800.0],["2025-12-24",234.68,236.365,232.695,235.54,468100.0],["2025-12-26",233.45,236.33,233.36,233.74,410900.0],["2025-12-29",232.65,233.66,230.09,231.3,491800.0],["2025-12-30",230.63,232.6,227.89,229.98,660400.0],["2025-12-31",229.98,231.91,228.81,229.09,621500.0],["2026-01-02",228.95,230.065,225.825,228.84,827100.0],["2026-01-05",229.88,237.5,227.69,237.42,1088500.0],["2026-01-06",237.5,249.15,237.42,248.74,1550700.0],["2026-01-07",253.08,256.36,250.26,254.4,1199500.0],["2026-01-08",252.48,256.0,232.291,239.56,1977700.0],["2026-01-09",241.84,241.9,232.36,234.31,1016100.0],["2026-01-12",236.0,243.47,226.12,235.45,1738600.0],["2026-01-13",236.84,239.43,230.96,237.89,1144000.0],["2026-01-14",235.86,239.38,233.45,239.19,904100.0],["2026-01-15",240.24,243.03,234.515,240.34,1013600.0],["2026-01-16",239.35,241.0,230.13,231.25,1470400.0],["2026-01-20",228.08,235.46,226.66,234.85,1473800.0],["2026-01-21",235.0,243.69,234.04,242.78,1416200.0],["2026-01-22",243.12,250.0,242.21,242.91,971300.0],["2026-01-23",243.63,249.26,240.57,241.58,961100.0],["2026-01-26",241.15,246.265,239.0,241.39,656000.0],["2026-01-27",240.46,244.33,238.87,240.34,578700.0],["2026-01-28",240.96,240.99,235.61,235.93,871600.0],["2026-01-29",234.92,235.01,229.14,231.48,947100.0],["2026-01-30",231.47,235.62,229.301,231.14,666000.0],["2026-02-02",228.5,234.22,226.237,231.1,1250300.0],["2026-02-03",232.44,236.58,224.21,227.68,937200.0],["2026-02-04",226.36,226.75,204.86,205.61,2452200.0],["2026-02-05",204.53,209.76,195.461,197.08,1783100.0],["2026-02-06",199.73,203.68,194.02,203.04,1564000.0],["2026-02-09",207.31,213.49,207.295,210.58,1183800.0],["2026-02-10",210.15,214.36,209.943,211.65,1054500.0],["2026-02-11",212.59,212.77,203.86,212.46,898300.0],["2026-02-12",211.33,213.955,204.06,207.835,931200.0],["2026-02-13",208.83,213.3,204.04,206.23,790400.0],["2026-02-17",206.065,211.51,204.24,211.25,791000.0],["2026-02-18",211.76,220.65,210.57,215.53,1002100.0],["2026-02-19",216.73,218.5,213.2,216.36,744500.0],["2026-02-20",216.36,218.255,208.57,212.12,1180400.0],["2026-02-23",211.74,212.875,207.01,209.35,776300.0],["2026-02-24",208.4,212.48,207.22,209.53,693400.0],["2026-02-25",211.65,214.39,209.02,211.83,1014000.0],["2026-02-26",212.67,216.64,211.2,216.1,1202700.0],["2026-02-27",211.02,212.99,196.22,208.04,2761800.0],["2026-03-02",200.17,203.91,196.22,200.17,1486700.0],["2026-03-03",195.67,210.51,192.595,207.04,1543000.0],["2026-03-04",207.17,208.596,201.85,203.03,859300.0],["2026-03-05",201.01,203.28,193.85,197.14,1464900.0],["2026-03-06",193.27,198.34,193.27,198.13,1226100.0],["2026-03-09",194.19,205.62,194.19,205.22,1422500.0],["2026-03-10",205.98,207.08,198.45,198.95,902900.0],["2026-03-11",196.36,201.27,194.55,196.61,1404600.0],["2026-03-12",193.75,195.4,186.07,190.31,1758700.0],["2026-03-13",191.38,192.36,187.01,187.85,1261700.0],["2026-03-16",191.44,198.18,190.665,197.68,1574900.0],["2026-03-17",199.53,203.29,197.75,198.38,1143100.0],["2026-03-18",197.54,200.43,195.29,197.79,1450800.0],["2026-03-19",196.63,204.344,196.0,202.73,1220200.0],["2026-03-20",200.63,201.29,194.02,195.28,2362700.0],["2026-03-23",197.1,201.87,196.74,200.09,853800.0],["2026-03-24",198.77,198.77,191.497,194.52,787200.0],["2026-03-25",196.4,202.88,195.785,197.37,666700.0],["2026-03-26",195.36,198.52,194.555,196.15,643500.0],["2026-03-27",195.69,195.99,181.0,182.65,1063200.0],["2026-03-30",184.03,187.0,181.48,186.84,995200.0],["2026-03-31",190.34,200.56,190.29,199.99,1419700.0],["2026-04-01",201.0,205.98,199.655,203.21,1294500.0],["2026-04-02",198.19,210.99,198.02,207.98,1279900.0],["2026-04-06",206.34,208.32,203.14,204.87,808800.0],["2026-04-07",205.28,209.75,203.17,209.27,906500.0],["2026-04-08",215.96,220.0,209.86,210.83,1094600.0],["2026-04-09",209.35,209.39,199.543,203.0,1490700.0],["2026-04-10",202.92,205.58,184.0,193.03,2871600.0],["2026-04-13",193.73,202.81,193.73,201.9,1203900.0],["2026-04-14",207.52,215.0,206.36,214.64,1734400.0],["2026-04-15",217.62,219.465,206.26,207.19,1381700.0],["2026-04-16",205.01,205.661,194.29,196.11,1848700.0],["2026-04-17",200.14,209.275,198.28,208.4,1427000.0],["2026-04-20",206.32,210.87,206.13,207.74,824800.0],["2026-04-21",208.0,212.77,205.205,205.42,769900.0],["2026-04-22",207.41,209.33,203.47,207.78,1001500.0],["2026-04-23",204.89,204.93,192.795,201.14,1166300.0],["2026-04-24",201.14,206.44,198.64,203.75,1000400.0],["2026-04-27",202.6,207.792,201.94,204.39,1064400.0],["2026-04-28",200.96,202.99,195.97,200.17,1664700.0],["2026-04-29",197.52,199.81,189.53,194.75,963700.0],["2026-04-30",196.74,209.91,196.69,206.16,1772700.0],["2026-05-01",205.29,208.662,200.07,207.28,946700.0],["2026-05-04",206.87,212.0,204.52,211.56,1291300.0],["2026-05-05",213.0,213.84,205.005,206.77,1065500.0],["2026-05-06",208.54,218.09,206.42,215.09,2136300.0],["2026-05-07",215.5,221.56,209.89,219.82,2765900.0],["2026-05-08",210.0,217.645,192.52,194.24,3925700.0],["2026-05-11",194.12,202.42,190.57,199.14,2041700.0],["2026-05-12",199.46,206.0,198.01,204.21,1566700.0],["2026-05-13",204.08,204.08,194.03,195.32,1664200.0],["2026-05-14",195.51,200.515,195.08,196.91,1382200.0],["2026-05-15",197.61,198.645,184.81,186.36,2240000.0],["2026-05-18",190.0,197.525,188.5,192.54,2145000.0],["2026-05-19",193.45,198.11,190.05,196.04,1273600.0],["2026-05-20",199.75,205.36,197.155,204.92,1513900.0],["2026-05-21",204.75,210.0,198.97,203.69,1493400.0],["2026-05-22",204.37,210.67,202.255,203.19,1036200.0],["2026-05-26",205.47,209.0,197.63,200.91,1466300.0],["2026-05-27",200.52,204.64,196.44,203.11,1273000.0],["2026-05-28",202.65,214.16,200.17,213.94,1861900.0],["2026-05-29",214.97,225.7,211.397,223.37,2690800.0],["2026-06-01",220.83,225.1,216.6,218.81,1334300.0],["2026-06-02",214.8,216.965,210.79,212.73,1174600.0],["2026-06-03",209.465,213.26,204.16,211.85,1463500.0],["2026-06-04",213.95,227.9,212.17,222.1,1266700.0],["2026-06-05",218.19,222.135,214.82,215.31,849100.0],["2026-06-08",215.86,220.09,212.03,213.47,1115200.0],["2026-06-09",216.6,222.98,211.25,222.82,1210900.0],["2026-06-10",221.66,224.7,215.51,216.5,1026300.0],["2026-06-11",216.68,221.62,213.07,219.23,736000.0],["2026-06-12",223.71,223.71,208.794,212.07,811700.0],["2026-06-15",213.64,219.44,209.57,216.97,1017200.0],["2026-06-16",216.78,223.926,214.77,220.11,1378800.0],["2026-06-17",219.18,231.89,217.72,226.44,1777300.0],["2026-06-18",232.64,237.153,227.93,231.41,2630800.0],["2026-06-22",231.52,234.135,219.5,228.8,1577700.0],["2026-06-23",225.71,240.72,224.35,234.76,2063000.0],["2026-06-24",243.0,264.65,239.0,259.97,2941700.0],["2026-06-25",258.93,271.47,258.5,260.74,2466700.0],["2026-06-26",262.42,270.43,257.07,261.91,3411700.0],["2026-06-29",265.0,274.86,263.0,272.31,1784100.0],["2026-06-30",271.45,275.24,265.389,271.45,1371600.0],["2026-07-01",273.0,279.42,266.33,276.27,1861700.0],["2026-07-02",278.47,279.63,271.64,279.32,1274000.0],["2026-07-06",277.5,288.04,276.4001,283.8,1358561.379474],["2026-07-07",284.51,287.635,278.07,281.27,1759467.607058],["2026-07-08",276.59,279.83,269.66,274.39,1398495.868232],["2026-07-09",273.14,283.765,273,281.85,1958308.162201],["2026-07-10",281.85,283.87,268.97,269.95,969804.145132],["2026-07-13",266.88,273.335,261.63,272.89,1527778.191915],["2026-07-14",276.73,278.76,271.23,272.66,926242.988672],["2026-07-15",274.82,278.71,271.1427,277.37,867636.639022],["2026-07-16",279.695,282,268.16,269.83,949929.55488],["2026-07-17",265.4,272.31,262,271.39,1014406.174794],["2026-07-20",268.81,271.64,262.01,262.63,832983.91059],["2026-07-21",262.09,268.7099,255.655,267.18,994628.493602],["2026-07-22",263.375,266,257.84,264.22,806629.766745],["2026-07-23",264.22,272.9998,261.59,264.69,598253.495839],["2026-07-24",264.69,266.87,260.27,261.99,699373.143761],["2026-07-27",263.83,267.27,257,258.03,977650.03793],["2026-07-28",256.46,257.44,248.58,252.22,1024655.302392],["2026-07-29",251.34,258.03,248.0275,253.82,925147.792444],["2026-07-30",252.39,271.25,252.39,269.66,1184102.882283],["2026-07-31",275,275.12,262.285,267.76,1331410.289665],["2026-08-03",265.1,272.5399,259.8,270.36,1156119.090318],["2026-08-04",270.36,276.97,265.24,275.19,1922875.977692],["2026-08-05",275.19,279.9699,271.52,274.62,1128739.710814],["2026-08-06",267.71,272.365,263.55,265.38,1587590.44149],["2026-08-07",320.9,323.0099,306.3796,322.1,3385851.526295],["2026-08-10",321.53,326.03,310.95,315.9,764900.065564],["2026-08-11",317.78,319.98,311.73,312.72,953357.633118],["2026-08-12",313.47,321.72,312,315.96,1579734.938877],["2026-08-13",317.68,319.91,307.985,310.78,1522099.444991],["2026-08-14",308.01,311.99,305,309.93,1273685.927162]]}