{"t":"NVCR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-10-01",22.0,22.0,22.0,22.0,0.0],["2015-10-02",20.16,20.48,17.55,18.28,3210500.0],["2015-10-05",18.77,18.9,18.05,18.69,307000.0],["2015-10-06",19.36,19.58,15.01,16.68,1137800.0],["2015-10-07",16.56,16.675,15.34,15.94,397500.0],["2015-10-08",17.98,19.87,17.32,18.94,2945700.0],["2015-10-09",19.65,21.96,19.1,21.02,1760700.0],["2015-10-12",22.89,27.398,21.85,25.88,2133600.0],["2015-10-13",25.5,30.89,24.67,27.6,2226600.0],["2015-10-14",27.49,27.5,24.811,25.45,1324700.0],["2015-10-15",26.31,26.51,25.5,25.87,427200.0],["2015-10-16",25.7,26.05,23.55,25.98,563200.0],["2015-10-19",26.0,26.28,23.04,23.21,558700.0],["2015-10-20",23.14,23.4,19.76,19.87,804200.0],["2015-10-21",20.25,20.7,19.734,20.2,314200.0],["2015-10-22",20.6,20.663,19.05,19.15,285800.0],["2015-10-23",19.15,19.93,19.15,19.52,239200.0],["2015-10-26",20.85,20.976,19.91,20.58,350300.0],["2015-10-27",21.0,25.59,21.0,23.87,1088100.0],["2015-10-28",24.97,25.88,22.79,24.2,534000.0],["2015-10-29",24.69,25.15,22.7,22.85,239300.0],["2015-10-30",23.69,23.69,22.25,22.47,83700.0],["2015-11-02",22.47,24.38,22.47,23.83,381200.0],["2015-11-03",24.12,26.75,24.015,26.04,594900.0],["2015-11-04",26.26,26.85,25.0,26.31,257300.0],["2015-11-05",26.3,26.77,25.751,26.24,107400.0],["2015-11-06",26.0,26.3,24.32,25.68,278900.0],["2015-11-09",25.06,26.17,24.5,24.83,105300.0],["2015-11-10",24.5,24.85,23.251,24.08,134600.0],["2015-11-11",23.92,24.1,21.5,22.35,366300.0],["2015-11-12",21.89,23.4,21.8,22.7,139300.0],["2015-11-13",22.41,23.5,22.36,22.8,151800.0],["2015-11-16",22.85,22.85,21.51,21.94,98000.0],["2015-11-17",22.02,23.75,22.0,22.34,121200.0],["2015-11-18",22.34,22.91,21.75,22.69,94300.0],["2015-11-19",22.82,22.86,22.02,22.41,99000.0],["2015-11-20",22.25,22.63,22.0,22.04,251500.0],["2015-11-23",25.2,25.74,23.64,24.9,719200.0],["2015-11-24",25.17,25.17,23.9,23.91,189100.0],["2015-11-25",23.74,24.45,23.56,23.65,81400.0],["2015-11-27",23.73,25.0,23.69,24.99,94700.0],["2015-11-30",25.0,25.37,23.84,24.35,143700.0],["2015-12-01",24.37,24.53,23.17,24.07,138600.0],["2015-12-02",24.53,24.98,23.86,24.06,181400.0],["2015-12-03",24.32,24.4,23.74,24.01,75500.0],["2015-12-04",23.88,25.5,23.3,24.82,528400.0],["2015-12-07",26.0,27.52,25.36,27.16,801000.0],["2015-12-08",27.0,27.1,25.37,26.72,480300.0],["2015-12-09",26.74,27.32,26.32,26.78,197300.0],["2015-12-10",27.33,27.46,26.25,26.42,174000.0],["2015-12-11",26.25,27.11,25.03,26.86,397000.0],["2015-12-14",26.73,28.0,26.01,27.64,364100.0],["2015-12-15",27.7,28.645,27.04,28.11,344100.0],["2015-12-16",27.4,28.2,26.02,27.12,514000.0],["2015-12-17",27.17,28.132,27.0,27.5,244600.0],["2015-12-18",27.5,28.32,27.355,27.72,1094500.0],["2015-12-21",27.97,28.95,27.47,27.56,262900.0],["2015-12-22",27.5,27.625,26.9,27.02,148600.0],["2015-12-23",27.12,27.47,26.15,26.59,157800.0],["2015-12-24",26.33,27.25,25.76,25.93,102600.0],["2015-12-28",25.91,25.99,24.52,24.8,252600.0],["2015-12-29",24.96,25.236,23.27,23.82,311600.0],["2015-12-30",24.01,24.04,23.02,23.38,296600.0],["2015-12-31",22.87,23.49,22.0,22.36,328600.0],["2016-01-04",22.0,22.812,21.41,22.55,201700.0],["2016-01-05",22.79,23.31,22.35,22.74,127300.0],["2016-01-06",22.23,22.6,22.0,22.42,171200.0],["2016-01-07",22.45,22.45,19.322,19.76,555700.0],["2016-01-08",19.8,20.68,19.8,20.15,468100.0],["2016-01-11",20.2,21.35,19.46,20.55,394300.0],["2016-01-12",20.37,21.9,20.37,21.9,324300.0],["2016-01-13",22.09,22.49,20.36,20.48,313100.0],["2016-01-14",20.18,20.3,19.11,19.3,436500.0],["2016-01-15",18.72,18.805,17.44,17.79,355800.0],["2016-01-19",17.52,17.67,16.07,17.06,520600.0],["2016-01-20",16.51,17.31,13.56,14.23,1117200.0],["2016-01-21",14.56,15.96,14.56,15.05,733000.0],["2016-01-22",15.48,15.6,13.52,13.81,715400.0],["2016-01-25",14.0,15.1,13.7,14.5,424000.0],["2016-01-26",14.5,14.73,14.05,14.51,176600.0],["2016-01-27",14.5,14.805,13.86,14.09,205000.0],["2016-01-28",14.09,14.09,12.82,12.99,296500.0],["2016-01-29",12.77,13.485,11.3,12.48,506800.0],["2016-02-01",12.43,12.44,11.23,11.29,387100.0],["2016-02-02",11.18,12.0,10.15,10.3,346000.0],["2016-02-03",10.93,11.06,10.16,11.03,307000.0],["2016-02-04",10.75,12.2,10.75,11.81,565400.0],["2016-02-05",11.81,12.35,11.4,11.46,286000.0],["2016-02-08",11.32,12.375,11.234,12.31,236500.0],["2016-02-09",11.9,13.055,11.75,12.69,420000.0],["2016-02-10",12.55,13.23,12.38,13.12,172300.0],["2016-02-11",12.71,13.13,11.76,12.06,198400.0],["2016-02-12",12.72,12.9,11.93,12.11,132600.0],["2016-02-16",12.31,13.08,12.15,12.23,208700.0],["2016-02-17",12.42,12.96,12.17,12.56,234000.0],["2016-02-18",12.62,12.94,11.85,12.22,226400.0],["2016-02-19",12.25,12.3,11.61,11.78,164700.0],["2016-02-22",12.16,12.379,11.99,12.01,193900.0],["2016-02-23",12.02,12.36,11.67,11.82,155500.0],["2016-02-24",11.84,11.93,11.26,11.46,153800.0],["2016-02-25",11.57,11.738,10.64,10.8,276900.0],["2016-02-26",10.77,11.31,10.5,11.17,269100.0],["2016-02-29",11.14,12.0,11.14,11.69,316100.0],["2016-03-01",11.7,12.69,11.65,12.35,381700.0],["2016-03-02",12.38,15.43,12.36,14.58,358800.0],["2016-03-03",15.04,16.06,14.61,16.03,537700.0],["2016-03-04",16.1,18.37,16.1,16.55,667900.0],["2016-03-07",18.06,18.72,16.9,17.4,418800.0],["2016-03-08",17.18,17.88,15.38,16.06,281000.0],["2016-03-09",16.02,16.365,14.0,14.34,297100.0],["2016-03-10",14.34,14.85,13.88,13.91,207900.0],["2016-03-11",14.09,14.88,13.6,13.75,211200.0],["2016-03-14",13.92,13.98,12.665,12.82,323600.0],["2016-03-15",12.77,12.77,12.07,12.31,293600.0],["2016-03-16",12.34,12.46,11.79,11.99,236600.0],["2016-03-17",11.8,12.97,11.736,12.75,190400.0],["2016-03-18",12.84,13.02,12.43,12.45,182300.0],["2016-03-21",12.44,12.74,12.3,12.62,151000.0],["2016-03-22",12.58,13.95,12.516,13.22,239900.0],["2016-03-23",13.27,14.25,13.12,13.17,181900.0],["2016-03-24",13.0,13.37,12.59,13.13,159400.0],["2016-03-28",13.2,13.5,12.74,12.85,66200.0],["2016-03-29",12.84,13.345,12.65,12.94,125600.0],["2016-03-30",13.3,13.59,13.18,13.36,93900.0],["2016-03-31",13.59,14.72,13.4,14.48,237800.0],["2016-04-01",14.33,14.48,14.0,14.13,109600.0],["2016-04-04",14.24,14.75,13.71,13.81,263800.0],["2016-04-05",14.36,14.36,13.2,13.64,204500.0],["2016-04-06",13.76,14.41,13.76,14.16,187100.0],["2016-04-07",14.35,14.89,14.13,14.79,283100.0],["2016-04-08",17.0,17.0,15.4,15.66,797900.0],["2016-04-11",15.6,16.25,15.15,15.23,434400.0],["2016-04-12",15.02,15.86,15.02,15.17,250000.0],["2016-04-13",15.04,15.74,15.0,15.31,336800.0],["2016-04-14",15.31,15.99,15.3,15.93,190800.0],["2016-04-15",15.9,16.0,15.25,15.47,238500.0],["2016-04-18",15.23,15.24,14.5,14.69,349600.0],["2016-04-19",14.5,14.932,13.55,13.65,379900.0],["2016-04-20",13.72,13.997,13.45,13.71,166800.0],["2016-04-21",13.73,13.9,13.4,13.6,133600.0],["2016-04-22",13.63,13.8,13.55,13.74,111700.0],["2016-04-25",14.16,14.42,13.53,14.14,261900.0],["2016-04-26",14.28,14.37,13.72,14.19,228500.0],["2016-04-27",14.11,14.12,13.14,13.75,268000.0],["2016-04-28",13.83,13.85,13.13,13.17,171000.0],["2016-04-29",13.25,13.435,12.5,12.9,273300.0],["2016-05-02",12.85,13.16,12.38,12.81,286100.0],["2016-05-03",12.62,13.265,11.99,12.0,254000.0],["2016-05-04",12.15,12.435,11.37,11.39,310700.0],["2016-05-05",11.47,11.5,10.88,11.34,576400.0],["2016-05-06",11.39,12.68,11.33,12.59,373000.0],["2016-05-09",12.55,13.15,12.33,12.92,348300.0],["2016-05-10",12.0,13.73,11.6,12.88,732400.0],["2016-05-11",12.73,13.27,12.51,12.89,293100.0],["2016-05-12",12.98,13.28,11.99,12.09,447200.0],["2016-05-13",11.96,12.29,11.85,12.27,289300.0],["2016-05-16",12.22,12.64,12.0,12.2,223300.0],["2016-05-17",12.15,12.49,11.76,11.94,233400.0],["2016-05-18",11.85,12.06,11.606,11.73,259000.0],["2016-05-19",11.7,11.88,11.4,11.6,168700.0],["2016-05-20",11.56,11.755,11.38,11.6,186900.0],["2016-05-23",11.53,12.11,11.42,11.52,283200.0],["2016-05-24",11.48,11.59,11.25,11.39,190500.0],["2016-05-25",11.38,11.715,11.32,11.5,201200.0],["2016-05-26",11.48,11.49,11.2,11.3,216200.0],["2016-05-27",11.25,11.35,11.04,11.3,154700.0],["2016-05-31",11.67,11.71,10.9,11.13,857900.0],["2016-06-01",10.98,11.09,10.81,10.935,342300.0],["2016-06-02",10.5,11.05,10.36,10.99,366600.0],["2016-06-03",10.43,10.94,10.26,10.83,435000.0],["2016-06-06",10.6,11.99,10.4,11.88,773900.0],["2016-06-07",11.6,11.93,11.37,11.75,446000.0],["2016-06-08",11.6,12.515,11.47,12.27,752200.0],["2016-06-09",12.22,13.5,12.14,13.35,525100.0],["2016-06-10",12.45,13.45,12.35,13.41,447900.0],["2016-06-13",13.38,13.5,10.87,10.97,980500.0],["2016-06-14",11.01,11.3,10.59,10.89,659600.0],["2016-06-15",10.88,11.09,10.7,10.76,482800.0],["2016-06-16",10.68,11.37,10.66,11.31,658000.0],["2016-06-17",11.19,11.47,10.65,10.89,2249600.0],["2016-06-20",11.15,12.08,10.9,11.67,790500.0],["2016-06-21",11.64,11.94,11.02,11.33,365400.0],["2016-06-22",11.27,11.27,10.8,10.87,477200.0],["2016-06-23",10.97,11.31,10.72,10.96,526300.0],["2016-06-24",10.46,10.9,10.35,10.61,5245000.0],["2016-06-27",10.4,10.52,9.87,10.28,542800.0],["2016-06-28",10.5,11.09,10.3,11.0,394200.0],["2016-06-29",11.28,11.47,10.935,11.4,289200.0],["2016-06-30",11.32,11.78,11.3,11.67,299800.0],["2016-07-01",11.67,12.25,11.53,12.2,351700.0],["2016-07-05",12.0,12.08,10.97,11.01,347600.0],["2016-07-06",10.93,11.14,10.78,10.95,386200.0],["2016-07-07",10.93,11.22,10.645,10.88,274400.0],["2016-07-08",10.92,11.77,10.7,11.66,301200.0],["2016-07-11",11.82,11.88,11.62,11.72,170600.0],["2016-07-12",11.7,12.49,11.46,12.2,325100.0],["2016-07-13",12.25,12.25,11.73,11.96,339800.0],["2016-07-14",12.11,12.3,11.61,11.78,412700.0],["2016-07-15",11.89,11.89,11.401,11.57,217300.0],["2016-07-18",11.49,12.095,11.422,11.87,580800.0],["2016-07-19",11.87,11.9,11.32,11.57,163800.0],["2016-07-20",11.54,11.99,11.51,11.89,291600.0],["2016-07-21",11.91,12.09,11.84,11.95,289000.0],["2016-07-22",11.87,12.045,11.78,12.0,275500.0],["2016-07-25",12.09,12.09,11.57,11.58,185400.0],["2016-07-26",11.91,11.91,11.34,11.61,430600.0],["2016-07-27",11.69,11.93,11.39,11.44,299200.0],["2016-07-28",11.25,11.27,8.08,8.09,2304500.0],["2016-07-29",8.26,8.3,7.3,7.52,1208200.0],["2016-08-01",7.7,8.64,7.51,7.92,1002500.0],["2016-08-02",7.94,8.28,7.6,7.83,397400.0],["2016-08-03",7.76,8.04,7.7,7.71,309800.0],["2016-08-04",7.7,7.877,7.65,7.7,201800.0],["2016-08-05",7.74,7.829,7.7,7.76,221200.0],["2016-08-08",7.73,7.84,7.55,7.58,372700.0],["2016-08-09",7.5,7.849,7.5,7.79,280000.0],["2016-08-10",7.86,7.902,7.58,7.64,250300.0],["2016-08-11",7.56,7.59,7.4,7.54,358200.0],["2016-08-12",7.49,7.97,7.49,7.9,273900.0],["2016-08-15",7.88,8.148,7.83,7.97,288100.0],["2016-08-16",7.99,8.02,7.71,7.78,203500.0],["2016-08-17",7.82,7.835,7.67,7.76,151300.0],["2016-08-18",7.79,8.14,7.71,8.02,258700.0],["2016-08-19",8.02,8.11,7.91,7.98,139400.0],["2016-08-22",8.01,8.01,7.81,7.98,216100.0],["2016-08-23",7.98,8.05,7.88,7.91,157900.0],["2016-08-24",7.93,7.99,7.695,7.76,230400.0],["2016-08-25",7.77,7.85,7.72,7.84,147100.0],["2016-08-26",7.82,7.99,7.72,7.82,209300.0],["2016-08-29",7.82,7.82,7.54,7.7,197100.0],["2016-08-30",7.74,7.8,7.57,7.75,152600.0],["2016-08-31",7.73,7.74,7.45,7.68,205300.0],["2016-09-01",7.81,7.98,7.58,7.75,450200.0],["2016-09-02",7.84,8.09,7.74,8.05,317900.0],["2016-09-06",8.1,8.11,7.83,8.04,236700.0],["2016-09-07",8.08,8.14,7.9,7.96,448700.0],["2016-09-08",7.95,8.67,7.95,8.51,498900.0],["2016-09-09",8.46,8.6,8.08,8.09,262900.0],["2016-09-12",8.67,9.04,8.5,8.62,1212100.0],["2016-09-13",8.6,8.62,8.17,8.2,454900.0],["2016-09-14",8.2,8.33,8.07,8.075,334500.0],["2016-09-15",8.1,8.33,8.0,8.33,192300.0],["2016-09-16",8.35,8.859,8.34,8.76,496800.0],["2016-09-19",8.81,8.95,8.55,8.87,263700.0],["2016-09-20",8.9,8.9,8.64,8.76,114200.0],["2016-09-21",8.76,8.939,8.55,8.81,129300.0],["2016-09-22",8.84,9.29,8.84,9.22,310500.0],["2016-09-23",9.23,9.35,9.05,9.13,155100.0],["2016-09-26",9.1,9.18,8.68,8.75,173700.0],["2016-09-27",8.71,8.94,8.63,8.92,198800.0],["2016-09-28",8.91,9.08,8.78,9.01,163900.0],["2016-09-29",9.03,9.12,8.51,8.53,224000.0],["2016-09-30",8.61,8.71,8.41,8.54,298400.0],["2016-10-03",8.51,8.61,8.32,8.61,128400.0],["2016-10-04",8.64,8.758,8.27,8.31,199300.0],["2016-10-05",8.33,8.88,8.27,8.76,224100.0],["2016-10-06",8.72,8.93,8.61,8.66,115400.0],["2016-10-07",8.64,8.64,8.32,8.4,149500.0],["2016-10-10",8.45,8.66,8.39,8.5,153200.0],["2016-10-11",8.46,8.55,8.18,8.25,157800.0],["2016-10-12",8.29,8.397,8.01,8.02,185300.0],["2016-10-13",7.98,8.11,7.6,7.64,248200.0],["2016-10-14",7.69,7.72,7.17,7.33,388800.0],["2016-10-17",7.35,7.553,7.07,7.32,191200.0],["2016-10-18",7.35,7.66,7.03,7.08,344700.0],["2016-10-19",7.02,7.1,6.82,6.92,300200.0],["2016-10-20",6.93,7.0,6.79,6.93,202000.0],["2016-10-21",6.85,6.97,6.79,6.84,182900.0],["2016-10-24",6.83,6.99,6.8,6.93,160900.0],["2016-10-25",6.91,6.96,6.55,6.62,238000.0],["2016-10-26",6.54,6.7,6.37,6.39,207200.0],["2016-10-27",6.44,6.56,6.17,6.19,186800.0],["2016-10-28",6.19,6.52,6.08,6.12,266100.0],["2016-10-31",6.05,6.25,5.95,6.05,273900.0],["2016-11-01",6.15,6.25,5.95,5.95,449100.0],["2016-11-02",6.85,7.6,6.4,7.25,1373100.0],["2016-11-03",7.7,7.7,6.75,6.75,507500.0],["2016-11-04",6.75,7.0,6.5,6.65,363900.0],["2016-11-07",6.9,7.35,6.75,7.25,505600.0],["2016-11-08",7.35,7.4,6.85,7.15,347400.0],["2016-11-09",7.0,8.45,6.9,8.45,541100.0],["2016-11-10",8.45,8.7,8.15,8.65,563300.0],["2016-11-11",8.6,9.05,8.5,8.95,447300.0],["2016-11-14",9.15,9.212,8.65,9.0,294500.0],["2016-11-15",9.0,9.1,8.575,9.05,345900.0],["2016-11-16",9.05,9.45,8.95,9.25,352900.0],["2016-11-17",9.3,9.5,9.15,9.35,399900.0],["2016-11-18",9.7,10.0,9.6,9.95,615100.0],["2016-11-21",10.1,10.29,9.6,9.75,509600.0],["2016-11-22",9.75,9.75,9.055,9.3,460000.0],["2016-11-23",9.15,9.15,8.75,9.05,444500.0],["2016-11-25",8.5,8.8,8.25,8.8,485200.0],["2016-11-28",8.7,8.85,8.3,8.35,255400.0],["2016-11-29",8.4,8.4,7.8,7.85,414500.0],["2016-11-30",7.9,7.975,7.75,7.75,467200.0],["2016-12-01",7.75,7.9,7.0,7.45,723300.0],["2016-12-02",7.45,8.2,7.21,8.0,348800.0],["2016-12-05",8.1,8.45,8.05,8.3,294600.0],["2016-12-06",8.4,8.4,7.9,8.35,303400.0],["2016-12-07",8.2,8.475,7.85,8.35,334800.0],["2016-12-08",8.35,8.85,7.95,8.75,412500.0],["2016-12-09",8.8,9.2,8.65,9.05,465800.0],["2016-12-12",8.85,9.5,8.75,8.95,688400.0],["2016-12-13",9.1,9.467,8.6,9.0,585000.0],["2016-12-14",8.95,9.15,8.6,9.15,555000.0],["2016-12-15",9.15,9.4,8.95,9.05,482400.0],["2016-12-16",9.1,9.15,8.4,8.55,3744200.0],["2016-12-19",8.7,9.05,8.55,8.8,356900.0],["2016-12-20",8.8,8.95,8.5,8.7,350900.0],["2016-12-21",8.65,8.8,8.05,8.25,349600.0],["2016-12-22",8.15,8.25,8.0,8.15,158500.0],["2016-12-23",8.1,8.5,7.85,8.0,264300.0],["2016-12-27",7.85,8.325,7.8,8.1,245400.0],["2016-12-28",8.05,8.2,7.8,7.9,270000.0],["2016-12-29",7.85,7.95,7.55,7.65,245100.0],["2016-12-30",7.65,7.95,7.6,7.85,220900.0],["2017-01-03",7.95,8.25,7.7,7.85,307900.0],["2017-01-04",7.9,8.3,7.65,8.15,328200.0],["2017-01-05",8.2,8.2,7.8,8.0,190100.0],["2017-01-06",8.05,8.2,7.9,8.0,101200.0],["2017-01-09",8.0,8.15,7.9,8.0,111800.0],["2017-01-10",8.0,8.15,8.0,8.15,138100.0],["2017-01-11",7.95,8.0,7.3,7.4,547500.0],["2017-01-12",7.35,7.375,7.025,7.1,281200.0],["2017-01-13",7.1,7.25,6.95,7.1,319800.0],["2017-01-17",7.05,7.05,6.6,6.6,442900.0],["2017-01-18",6.65,6.675,6.25,6.45,427700.0],["2017-01-19",7.05,7.05,6.55,6.7,541400.0],["2017-01-20",6.8,6.85,6.65,6.7,241100.0],["2017-01-23",6.7,6.8,6.35,6.4,316200.0],["2017-01-24",6.45,6.45,6.2,6.35,335300.0],["2017-01-25",6.35,6.55,6.35,6.45,305800.0],["2017-01-26",6.5,6.5,6.25,6.25,299200.0],["2017-01-27",6.25,6.35,6.14,6.25,274300.0],["2017-01-30",6.25,6.25,6.0,6.1,168100.0],["2017-01-31",6.1,6.4,6.0,6.35,251800.0],["2017-02-01",6.4,7.0,6.3,6.8,406400.0],["2017-02-02",6.8,6.95,6.65,6.85,205500.0],["2017-02-03",6.9,7.05,6.785,7.05,213500.0],["2017-02-06",7.0,7.1,6.95,7.05,173900.0],["2017-02-07",7.05,7.1,6.675,6.8,229100.0],["2017-02-08",6.75,6.9,6.6,6.7,184100.0],["2017-02-09",6.7,7.1,6.7,7.1,203600.0],["2017-02-10",7.1,7.2,7.0,7.1,159400.0],["2017-02-13",7.15,7.35,7.05,7.35,245400.0],["2017-02-14",7.35,7.5,7.0,7.45,257300.0],["2017-02-15",7.4,7.576,7.3,7.45,192900.0],["2017-02-16",7.5,7.7,7.45,7.6,215000.0],["2017-02-17",7.6,7.8,7.55,7.7,183700.0],["2017-02-21",7.7,7.7,7.2,7.3,225700.0],["2017-02-22",7.3,7.3,7.0,7.15,223300.0],["2017-02-23",7.6,7.6,6.8,7.1,484000.0],["2017-02-24",7.1,7.14,6.8,6.9,255000.0],["2017-02-27",6.85,7.5,6.8,7.5,310600.0],["2017-02-28",7.45,7.65,7.3,7.6,259400.0],["2017-03-01",7.7,8.0,7.65,8.0,458200.0],["2017-03-02",8.05,8.2,7.9,8.1,368300.0],["2017-03-03",8.1,8.1,7.5,7.7,351700.0],["2017-03-06",7.6,7.8,7.5,7.55,273700.0],["2017-03-07",7.6,7.65,7.2,7.3,260800.0],["2017-03-08",7.35,7.375,6.9,7.0,292400.0],["2017-03-09",6.95,7.1,6.85,6.9,219900.0],["2017-03-10",6.95,7.125,6.75,7.0,350900.0],["2017-03-13",6.95,7.1,6.85,7.0,225400.0],["2017-03-14",6.95,7.1,6.75,7.0,366700.0],["2017-03-15",7.05,7.35,6.9,7.25,292500.0],["2017-03-16",7.3,7.35,7.05,7.15,328500.0],["2017-03-17",7.3,7.6,7.25,7.55,720600.0],["2017-03-20",7.6,7.6,7.375,7.4,274600.0],["2017-03-21",7.45,7.475,6.95,7.0,398900.0],["2017-03-22",6.95,7.11,6.85,6.9,239600.0],["2017-03-23",6.9,7.15,6.825,6.9,211600.0],["2017-03-24",6.95,7.1,6.9,7.05,132400.0],["2017-03-27",6.85,7.7,6.75,7.6,434600.0],["2017-03-28",7.75,8.15,7.5,8.0,497900.0],["2017-03-29",8.05,8.35,7.85,8.3,494000.0],["2017-03-30",8.3,8.325,7.906,8.05,391900.0],["2017-03-31",8.05,8.1,7.75,8.1,471300.0],["2017-04-03",13.4,14.3,11.0,11.1,23476700.0],["2017-04-04",10.45,11.05,9.85,10.05,3525200.0],["2017-04-05",10.1,10.5,9.9,10.25,1259900.0],["2017-04-06",10.3,11.205,10.14,10.95,2962800.0],["2017-04-07",11.05,11.65,10.85,11.35,1535900.0],["2017-04-10",11.25,11.45,11.0,11.2,809100.0],["2017-04-11",11.1,11.225,10.85,11.0,657900.0],["2017-04-12",10.95,11.1,10.35,10.55,626600.0],["2017-04-13",10.6,10.7,10.3,10.45,442200.0],["2017-04-17",11.0,11.345,10.5,10.75,603800.0],["2017-04-18",10.65,10.86,10.425,10.8,436500.0],["2017-04-19",10.85,11.25,10.85,11.1,384600.0],["2017-04-20",11.15,11.645,11.05,11.55,598900.0],["2017-04-21",11.55,11.65,11.3,11.45,739800.0],["2017-04-24",11.7,11.7,10.5,10.7,818100.0],["2017-04-25",10.8,10.985,10.6,10.8,400900.0],["2017-04-26",10.85,11.1,10.55,10.95,709100.0],["2017-04-27",11.0,11.8,10.55,11.35,1088400.0],["2017-04-28",11.4,11.425,10.95,11.3,460300.0],["2017-05-01",11.4,11.85,11.2,11.75,556500.0],["2017-05-02",11.8,12.0,11.7,11.85,402400.0],["2017-05-03",11.8,11.95,11.05,11.3,786700.0],["2017-05-04",11.35,11.475,11.15,11.3,285500.0],["2017-05-05",11.35,11.85,11.2,11.8,586000.0],["2017-05-08",11.8,12.5,11.747,12.5,839400.0],["2017-05-09",12.5,12.5,12.075,12.15,696600.0],["2017-05-10",12.15,12.475,12.1,12.3,380500.0],["2017-05-11",12.25,12.35,11.675,11.85,409600.0],["2017-05-12",11.8,11.85,11.55,11.8,262500.0],["2017-05-15",11.8,12.45,11.8,12.1,403400.0],["2017-05-16",12.15,12.15,11.75,12.0,361000.0],["2017-05-17",11.75,11.877,11.25,11.3,433400.0],["2017-05-18",11.25,11.55,11.05,11.3,565200.0],["2017-05-19",11.3,11.9,11.25,11.55,362500.0],["2017-05-22",11.6,11.85,11.55,11.8,345900.0],["2017-05-23",11.85,12.3,11.5,11.6,323800.0],["2017-05-24",12.25,13.7,12.175,13.05,1904700.0],["2017-05-25",13.3,13.45,12.492,13.05,674900.0],["2017-05-26",12.95,13.15,12.65,12.75,437700.0],["2017-05-30",12.7,12.8,12.325,12.5,432900.0],["2017-05-31",12.6,12.7,12.1,12.55,394400.0],["2017-06-01",12.45,13.25,12.45,13.15,586700.0],["2017-06-02",13.25,13.75,12.95,13.65,627500.0],["2017-06-05",13.7,14.0,13.65,13.8,587300.0],["2017-06-06",13.65,14.1,13.45,13.5,673500.0],["2017-06-07",13.5,13.975,13.35,13.7,581100.0],["2017-06-08",13.65,14.9,13.6,14.2,944900.0],["2017-06-09",14.3,15.35,14.3,15.3,1662200.0],["2017-06-12",15.2,15.25,14.5,14.75,1007400.0],["2017-06-13",14.7,15.5,14.55,15.1,877700.0],["2017-06-14",15.05,15.05,14.65,14.95,489700.0],["2017-06-15",14.65,15.45,14.55,14.9,516600.0],["2017-06-16",14.75,15.12,14.6,14.8,1669000.0],["2017-06-19",14.85,15.85,14.85,15.8,952500.0],["2017-06-20",15.8,16.375,15.75,15.95,850500.0],["2017-06-21",16.25,17.55,16.15,17.5,1186500.0],["2017-06-22",17.5,17.55,16.805,17.35,645200.0],["2017-06-23",17.3,17.9,16.95,17.1,3708800.0],["2017-06-26",17.3,17.7,16.8,17.45,1121700.0],["2017-06-27",17.4,17.55,16.675,16.85,765400.0],["2017-06-28",17.0,17.4,16.75,17.3,532100.0],["2017-06-29",17.35,17.65,16.85,17.15,577800.0],["2017-06-30",17.1,17.3,16.95,17.3,520300.0],["2017-07-03",17.35,17.925,17.2,17.7,462600.0],["2017-07-05",17.9,18.4,17.55,18.15,1311400.0],["2017-07-06",18.0,18.3,17.6,17.9,721300.0],["2017-07-07",18.05,18.2,17.75,18.05,651600.0],["2017-07-10",18.0,18.25,17.8,18.1,1581600.0],["2017-07-11",18.65,20.85,18.35,20.0,3442600.0],["2017-07-12",21.6,21.75,19.1,19.9,2453300.0],["2017-07-13",20.0,20.025,19.35,19.8,842100.0],["2017-07-14",19.75,19.8,19.0,19.15,869400.0],["2017-07-17",19.25,19.3,18.05,18.15,1256100.0],["2017-07-18",18.0,19.2,17.7,18.75,826400.0],["2017-07-19",18.9,19.14,18.175,18.35,697900.0],["2017-07-20",18.4,19.15,18.15,18.9,1067500.0],["2017-07-21",19.0,19.1,18.55,18.9,1229200.0],["2017-07-24",19.2,19.4,18.4,19.0,824700.0],["2017-07-25",19.0,19.0,18.25,18.7,658600.0],["2017-07-26",18.65,19.8,18.6,19.25,1147200.0],["2017-07-27",18.65,20.4,17.21,20.4,2204800.0],["2017-07-28",20.2,20.45,19.45,20.075,1041000.0],["2017-07-31",20.15,21.35,19.875,20.6,1187500.0],["2017-08-01",19.85,20.85,19.35,19.7,939300.0],["2017-08-02",19.8,19.8,18.7,18.85,581300.0],["2017-08-03",18.85,19.1,18.5,18.7,596000.0],["2017-08-04",18.75,18.871,18.1,18.5,721000.0],["2017-08-07",18.45,18.45,17.15,18.15,1142900.0],["2017-08-08",18.1,19.2,17.9,19.1,861300.0],["2017-08-09",19.05,20.255,18.86,20.05,1050100.0],["2017-08-10",19.75,19.9,18.0,18.05,871100.0],["2017-08-11",18.2,18.35,17.5,18.3,716500.0],["2017-08-14",18.5,19.45,18.35,19.05,700500.0],["2017-08-15",19.1,19.5,18.973,19.25,445800.0],["2017-08-16",19.3,20.25,19.3,20.0,727900.0],["2017-08-17",19.95,20.3,19.25,19.25,1419500.0],["2017-08-18",19.15,19.775,18.85,18.85,860900.0],["2017-08-21",18.8,19.0,18.45,18.9,574400.0],["2017-08-22",19.1,19.25,18.75,18.95,495500.0],["2017-08-23",18.75,19.35,18.7,19.25,434700.0],["2017-08-24",19.4,20.025,19.2,19.9,782600.0],["2017-08-25",20.0,20.15,19.35,19.65,523200.0],["2017-08-28",19.85,20.45,19.7,20.15,961200.0],["2017-08-29",19.85,20.2,19.71,20.1,632500.0],["2017-08-30",20.1,20.85,20.05,20.25,682400.0],["2017-08-31",20.35,20.934,20.335,20.5,1058700.0],["2017-09-01",20.65,20.847,19.65,20.15,664500.0],["2017-09-05",19.9,19.95,18.9,19.25,773800.0],["2017-09-06",19.45,19.7,19.15,19.4,667000.0],["2017-09-07",19.8,20.15,19.45,20.1,561800.0],["2017-09-08",20.0,20.65,19.925,20.5,580500.0],["2017-09-11",20.65,20.85,20.0,20.4,738200.0],["2017-09-12",20.3,20.65,19.705,20.45,582900.0],["2017-09-13",20.5,22.1,20.45,21.75,1502900.0],["2017-09-14",22.0,22.3,21.4,21.6,727500.0],["2017-09-15",21.8,21.9,20.6,20.65,1139000.0],["2017-09-18",20.75,21.475,20.1,21.35,1306300.0],["2017-09-19",21.35,22.0,21.0,21.15,1075600.0],["2017-09-20",21.25,21.35,20.8,21.05,643200.0],["2017-09-21",21.25,21.831,20.95,21.6,1174800.0],["2017-09-22",21.6,21.825,21.3,21.5,575800.0],["2017-09-25",22.05,22.1,20.8,20.95,939000.0],["2017-09-26",21.25,21.5,21.05,21.2,443700.0],["2017-09-27",21.3,21.65,20.95,21.05,1908500.0],["2017-09-28",21.1,21.15,20.65,20.95,743300.0],["2017-09-29",20.85,21.0,19.4,19.85,1692000.0],["2017-10-02",19.75,20.01,19.05,19.15,1014800.0],["2017-10-03",19.15,20.0,18.75,19.65,831400.0],["2017-10-04",19.65,20.09,19.55,20.0,564400.0],["2017-10-05",19.9,20.4,18.95,19.15,3138700.0],["2017-10-06",19.25,19.355,18.0,18.05,1279200.0],["2017-10-09",18.05,18.75,17.85,18.45,785600.0],["2017-10-10",18.45,18.7,18.0,18.3,634700.0],["2017-10-11",18.35,18.5,18.075,18.3,408400.0],["2017-10-12",18.2,18.4,17.75,17.8,548500.0],["2017-10-13",17.65,17.95,16.1,16.3,1424300.0],["2017-10-16",16.25,18.2,16.25,17.65,1888400.0],["2017-10-17",17.65,18.2,17.425,18.0,883600.0],["2017-10-18",18.1,18.5,17.8,18.35,628900.0],["2017-10-19",18.35,18.35,17.55,18.15,878600.0],["2017-10-20",18.25,18.45,18.05,18.1,455300.0],["2017-10-23",18.25,18.625,18.1,18.1,403600.0],["2017-10-24",17.8,18.2,17.75,17.8,484000.0],["2017-10-25",17.65,18.35,17.1,18.1,1294800.0],["2017-10-26",19.5,20.0,17.4,18.4,2505200.0],["2017-10-27",18.5,19.95,18.4,19.45,1624700.0],["2017-10-30",19.5,20.55,19.5,20.35,1327400.0],["2017-10-31",20.25,22.0,20.0,21.6,1472700.0],["2017-11-01",21.75,22.108,20.8,21.5,1123900.0],["2017-11-02",21.5,22.0,21.4,21.9,827300.0],["2017-11-03",21.95,22.025,21.3,21.8,744200.0],["2017-11-06",21.75,22.05,21.45,21.5,625100.0],["2017-11-07",21.4,21.4,19.9,20.4,838500.0],["2017-11-08",20.75,20.75,19.1,19.15,954700.0],["2017-11-09",19.0,19.05,17.65,18.35,1447300.0],["2017-11-10",18.3,18.3,17.15,17.3,1330700.0],["2017-11-13",17.3,17.45,16.9,17.05,783000.0],["2017-11-14",17.1,18.55,17.1,17.6,1135800.0],["2017-11-15",17.6,18.4,17.45,18.2,685700.0],["2017-11-16",18.15,18.6,17.85,18.6,657500.0],["2017-11-17",19.0,19.85,18.625,18.9,1075500.0],["2017-11-20",19.1,19.245,18.125,18.15,620500.0],["2017-11-21",18.3,19.15,18.2,19.0,897400.0],["2017-11-22",18.7,19.35,18.1,18.8,1102000.0],["2017-11-24",18.95,19.2,18.8,18.95,279000.0],["2017-11-27",18.9,19.35,18.4,18.55,739900.0],["2017-11-28",18.5,18.7,18.0,18.6,754600.0],["2017-11-29",18.75,19.45,18.7,19.1,923400.0],["2017-11-30",19.15,19.35,18.75,19.25,536400.0],["2017-12-01",19.8,20.8,19.2,19.6,1416900.0],["2017-12-04",20.7,20.75,18.125,18.25,1106500.0],["2017-12-05",18.2,20.2,18.2,20.0,1775400.0],["2017-12-06",20.0,20.8,19.85,20.0,1170700.0],["2017-12-07",20.0,20.5,20.0,20.4,703500.0],["2017-12-08",20.4,20.6,20.015,20.25,618900.0],["2017-12-11",20.4,20.5,20.05,20.2,757900.0],["2017-12-12",20.4,21.55,20.25,20.5,962900.0],["2017-12-13",20.5,20.756,19.9,20.05,1165700.0],["2017-12-14",20.15,20.45,19.65,19.95,552000.0],["2017-12-15",19.95,20.25,19.85,19.9,867400.0],["2017-12-18",20.35,20.7,20.1,20.25,931500.0],["2017-12-19",20.45,20.7,19.95,20.25,718000.0],["2017-12-20",20.15,20.4,19.6,20.3,483600.0],["2017-12-21",20.25,20.576,19.95,20.2,480300.0],["2017-12-22",20.05,20.45,19.95,20.25,323900.0],["2017-12-26",20.05,20.2,19.95,20.1,356200.0],["2017-12-27",20.05,20.3,20.0,20.15,357200.0],["2017-12-28",20.25,20.75,20.075,20.5,704100.0],["2017-12-29",20.2,20.7,20.15,20.2,811600.0],["2018-01-02",20.25,20.65,20.09,20.3,504000.0],["2018-01-03",20.25,21.05,20.133,21.0,627900.0],["2018-01-04",21.05,21.075,20.35,20.35,574200.0],["2018-01-05",20.55,20.9,20.15,20.8,362300.0],["2018-01-08",20.8,21.175,20.35,20.5,699800.0],["2018-01-09",20.65,21.15,20.51,21.0,774800.0],["2018-01-10",21.05,21.5,20.5,21.5,885200.0],["2018-01-11",21.5,22.9,21.35,22.15,3491900.0],["2018-01-12",22.0,22.35,21.55,21.7,753300.0],["2018-01-16",21.85,22.6,21.125,21.2,1620000.0],["2018-01-17",20.85,21.05,19.055,20.75,1077600.0],["2018-01-18",20.55,20.75,19.8,20.7,752900.0],["2018-01-19",20.65,21.2,20.45,21.1,729900.0],["2018-01-22",21.15,21.95,20.95,21.75,880000.0],["2018-01-23",21.7,22.2,21.55,21.9,1126000.0],["2018-01-24",21.85,22.5,21.4,21.85,1907300.0],["2018-01-25",22.0,22.8,21.6,22.4,1167400.0],["2018-01-26",22.6,24.0,22.2,23.65,2187800.0],["2018-01-29",23.65,24.15,23.45,23.6,971300.0],["2018-01-30",23.35,23.35,22.7,22.75,655900.0],["2018-01-31",23.05,23.6,22.2,22.45,552100.0],["2018-02-01",22.25,22.55,20.9,22.15,1244600.0],["2018-02-02",22.05,22.25,21.3,21.3,783900.0],["2018-02-05",21.05,22.0,20.9,21.3,702000.0],["2018-02-06",20.9,21.5,20.05,21.35,738800.0],["2018-02-07",21.35,21.75,21.175,21.7,610100.0],["2018-02-08",21.75,21.825,20.65,20.65,1129500.0],["2018-02-09",20.95,21.15,19.7,20.95,1014000.0],["2018-02-12",21.05,21.1,20.35,20.5,349200.0],["2018-02-13",20.4,20.7,20.25,20.55,382300.0],["2018-02-14",20.3,21.2,20.225,21.05,585700.0],["2018-02-15",21.15,21.376,20.85,21.15,387600.0],["2018-02-16",21.15,21.7,21.15,21.5,391900.0],["2018-02-20",21.4,21.725,20.9,21.05,427100.0],["2018-02-21",21.15,22.15,20.95,21.55,968500.0],["2018-02-22",21.0,21.55,20.425,20.6,1019400.0],["2018-02-23",21.05,21.125,19.2,19.3,1605700.0],["2018-02-26",19.35,20.7,19.238,20.7,1525900.0],["2018-02-27",21.15,21.4,20.75,21.15,1232400.0],["2018-02-28",21.5,21.5,20.3,20.55,790600.0],["2018-03-01",20.5,20.7,19.9,20.25,608400.0],["2018-03-02",20.15,21.7,20.05,21.6,907700.0],["2018-03-05",21.4,21.9,20.95,21.75,515800.0],["2018-03-06",21.75,22.0,21.425,21.85,580000.0],["2018-03-07",21.6,22.95,21.46,22.55,1452000.0],["2018-03-08",22.65,22.895,21.85,21.95,599700.0],["2018-03-09",22.0,22.7,21.85,22.4,651100.0],["2018-03-12",22.5,22.95,22.16,22.65,790700.0],["2018-03-13",22.75,22.925,22.3,22.4,564000.0],["2018-03-14",22.6,22.65,22.0,22.2,372800.0],["2018-03-15",22.3,22.5,22.0,22.3,307600.0],["2018-03-16",22.25,22.4,21.275,21.7,1001100.0],["2018-03-19",21.6,22.0,21.15,21.5,677000.0],["2018-03-20",21.6,22.75,21.6,22.45,977100.0],["2018-03-21",22.5,23.35,22.25,22.65,719900.0],["2018-03-22",22.4,22.65,21.7,21.7,519700.0],["2018-03-23",21.65,22.3,21.5,21.95,513000.0],["2018-03-26",21.8,22.375,21.5,21.75,604200.0],["2018-03-27",21.7,21.85,20.7,20.85,1167900.0],["2018-03-28",20.95,21.5,20.8,21.3,833400.0],["2018-03-29",21.3,22.15,20.95,21.8,955400.0],["2018-04-02",21.55,21.725,19.95,20.35,1431200.0],["2018-04-03",20.45,20.75,19.65,20.1,739400.0],["2018-04-04",19.7,20.4,19.55,20.35,730100.0],["2018-04-05",20.5,20.65,20.15,20.5,517400.0],["2018-04-06",20.3,20.525,19.65,19.85,761500.0],["2018-04-09",20.05,20.7,19.9,20.25,691700.0],["2018-04-10",20.45,21.178,20.2,20.85,484700.0],["2018-04-11",20.8,21.25,20.6,21.15,433600.0],["2018-04-12",21.15,22.0,21.15,21.9,914400.0],["2018-04-13",21.9,22.0,21.4,21.55,505500.0],["2018-04-16",21.6,21.75,21.35,21.55,620300.0],["2018-04-17",22.1,24.0,21.6,23.25,3902400.0],["2018-04-18",23.45,24.55,22.8,23.8,2383200.0],["2018-04-19",24.75,25.7,24.375,25.0,2459500.0],["2018-04-20",24.85,25.5,24.55,24.65,1258700.0],["2018-04-23",24.85,25.45,24.75,25.05,829400.0],["2018-04-24",25.0,25.3,24.3,24.45,1283700.0],["2018-04-25",24.4,24.45,23.7,24.15,1395300.0],["2018-04-26",23.75,26.8,23.61,26.5,1884300.0],["2018-04-27",26.75,27.45,26.35,26.85,866200.0],["2018-04-30",27.3,27.425,26.75,27.3,873200.0],["2018-05-01",27.2,27.85,26.9,27.6,1164000.0],["2018-05-02",27.4,28.05,27.005,27.75,1085700.0],["2018-05-03",27.75,28.025,27.55,28.0,1000600.0],["2018-05-04",27.95,28.175,27.65,28.0,752800.0],["2018-05-07",28.2,28.25,27.7,28.1,729600.0],["2018-05-08",28.0,28.3,27.725,28.25,590900.0],["2018-05-09",28.25,29.05,28.06,29.0,610300.0],["2018-05-10",29.0,29.55,28.9,29.55,851900.0],["2018-05-11",29.5,30.025,29.4,30.0,884600.0],["2018-05-14",30.0,30.25,29.75,30.0,645200.0],["2018-05-15",29.9,29.9,28.21,29.1,1047400.0],["2018-05-16",29.4,29.6,28.55,29.0,754300.0],["2018-05-17",28.95,29.2,27.71,28.4,893100.0],["2018-05-18",28.45,29.55,28.45,29.3,708100.0],["2018-05-21",29.5,29.8,29.34,29.55,552800.0],["2018-05-22",29.75,29.95,29.475,29.7,365500.0],["2018-05-23",29.35,30.3,29.3,29.8,684000.0],["2018-05-24",29.85,31.2,29.8,30.55,786300.0],["2018-05-25",30.3,31.0,30.125,30.35,470400.0],["2018-05-29",30.05,30.85,29.8,30.8,686400.0],["2018-05-30",31.0,31.7,30.95,31.525,770800.0],["2018-05-31",31.4,31.9,31.075,31.45,715200.0],["2018-06-01",31.4,32.0,30.95,31.95,705200.0],["2018-06-04",32.0,32.0,27.9,29.55,2507100.0],["2018-06-05",29.5,31.2,29.475,31.05,1117100.0],["2018-06-06",31.05,31.825,30.95,31.65,461500.0],["2018-06-07",31.6,31.725,30.25,31.35,991800.0],["2018-06-08",31.45,31.8,30.625,30.75,419600.0],["2018-06-11",30.6,30.85,29.9,30.25,530800.0],["2018-06-12",30.1,31.75,30.1,31.45,854600.0],["2018-06-13",31.45,32.025,31.45,31.95,575000.0],["2018-06-14",31.9,32.0,31.35,31.65,527300.0],["2018-06-15",31.35,31.65,30.85,30.9,666900.0],["2018-06-18",30.8,32.0,30.75,32.0,1011500.0],["2018-06-19",32.0,32.0,31.0,32.0,558200.0],["2018-06-20",32.0,32.2,31.05,31.1,573100.0],["2018-06-21",31.2,31.44,30.35,30.8,691000.0],["2018-06-22",30.85,31.1,30.275,31.0,2008900.0],["2018-06-25",30.75,30.99,29.81,30.1,912700.0],["2018-06-26",30.15,31.95,30.05,31.9,814000.0],["2018-06-27",31.9,32.45,31.0,31.25,1912300.0],["2018-06-28",31.25,31.4,30.8,31.1,601800.0],["2018-06-29",31.25,31.45,30.9,31.3,625700.0],["2018-07-02",31.0,32.0,31.0,32.0,551500.0],["2018-07-03",32.0,33.075,31.946,32.35,534400.0],["2018-07-05",32.7,33.075,32.405,33.0,603500.0],["2018-07-06",32.95,33.1,32.6,33.0,420900.0],["2018-07-09",33.0,33.45,32.65,33.25,483000.0],["2018-07-10",33.45,33.85,32.775,33.1,505200.0],["2018-07-11",32.95,33.61,32.874,33.35,598800.0],["2018-07-12",33.55,33.7,33.25,33.35,498400.0],["2018-07-13",33.4,33.65,32.85,33.1,476100.0],["2018-07-16",33.85,36.4,33.55,35.55,2104700.0],["2018-07-17",35.4,36.0,34.15,35.6,798700.0],["2018-07-18",35.75,36.75,35.5,36.5,824900.0],["2018-07-19",36.5,37.6,36.275,37.3,1085300.0],["2018-07-20",37.35,37.99,37.05,37.55,738700.0],["2018-07-23",37.8,38.65,37.65,38.3,819600.0],["2018-07-24",38.45,38.45,35.15,36.3,1083600.0],["2018-07-25",36.4,37.7,36.35,37.45,681600.0],["2018-07-26",35.9,37.5,33.0,36.825,1338100.0],["2018-07-27",36.85,37.25,33.7,34.95,854400.0],["2018-07-30",34.95,34.95,33.275,33.4,861100.0],["2018-07-31",33.45,34.45,32.85,34.0,700600.0],["2018-08-01",33.85,35.075,33.85,34.85,503600.0],["2018-08-02",34.7,35.45,34.25,35.35,378200.0],["2018-08-03",34.7,35.5,34.575,34.75,222600.0],["2018-08-06",34.8,35.4,34.3,34.8,483300.0],["2018-08-07",35.0,35.35,34.3,34.5,367600.0],["2018-08-08",34.45,34.725,33.76,34.6,262000.0],["2018-08-09",34.7,35.6,34.7,34.95,258500.0],["2018-08-10",34.85,36.05,34.85,35.95,345900.0],["2018-08-13",35.95,37.2,35.725,36.9,455200.0],["2018-08-14",37.0,38.0,36.6,36.85,361000.0],["2018-08-15",36.75,36.81,35.8,36.55,293300.0],["2018-08-16",36.65,37.25,36.25,36.5,289400.0],["2018-08-17",36.4,36.496,35.2,35.45,403600.0],["2018-08-20",35.5,35.85,35.1,35.4,263900.0],["2018-08-21",35.5,36.95,35.275,36.55,450900.0],["2018-08-22",36.35,37.95,36.25,37.8,424800.0],["2018-08-23",37.65,39.7,37.65,39.4,775700.0],["2018-08-24",39.7,40.15,39.425,40.0,789500.0],["2018-08-27",39.9,40.35,39.3,40.0,529400.0],["2018-08-28",40.0,40.7,39.95,40.2,376800.0],["2018-08-29",40.35,42.65,40.3,42.4,712100.0],["2018-08-30",42.7,43.8,42.1,43.3,755100.0],["2018-08-31",43.25,45.45,43.25,45.05,835000.0],["2018-09-04",45.0,45.35,44.475,44.95,1126100.0],["2018-09-05",44.65,44.825,42.51,43.1,891000.0],["2018-09-06",45.99,46.725,43.95,45.4,2298500.0],["2018-09-07",45.55,47.95,44.45,47.2,1041100.0],["2018-09-10",47.55,48.35,45.15,45.25,1329900.0],["2018-09-11",45.0,45.75,43.75,45.1,1769400.0],["2018-09-12",45.4,47.85,45.4,47.1,885100.0],["2018-09-13",47.4,49.25,47.2,48.9,1091100.0],["2018-09-14",49.0,49.45,47.6,48.3,523900.0],["2018-09-17",48.0,48.4,46.25,46.35,553000.0],["2018-09-18",46.9,49.8,46.9,49.05,860300.0],["2018-09-19",49.95,52.35,49.251,52.0,1736300.0],["2018-09-20",51.75,51.8,48.45,49.2,1583200.0],["2018-09-21",49.2,49.95,48.55,48.65,976300.0],["2018-09-24",48.2,49.5,47.35,48.8,525200.0],["2018-09-25",49.0,50.95,48.8,50.7,738000.0],["2018-09-26",50.0,51.7,48.95,51.0,707400.0],["2018-09-27",51.3,52.25,50.85,51.85,633300.0],["2018-09-28",51.6,53.2,51.6,52.4,599700.0],["2018-10-01",52.94,53.7,52.43,52.62,672000.0],["2018-10-02",52.5,52.99,51.26,51.82,821100.0],["2018-10-03",52.2,53.05,51.1,52.63,697400.0],["2018-10-04",52.55,52.64,50.45,51.01,1046800.0],["2018-10-05",50.83,51.89,49.03,50.84,988700.0],["2018-10-08",50.21,50.93,47.54,48.2,925800.0],["2018-10-09",47.81,49.86,47.25,47.78,622900.0],["2018-10-10",47.55,47.558,44.73,44.94,1134600.0],["2018-10-11",44.0,45.68,42.29,43.87,1155600.0],["2018-10-12",45.2,46.42,44.45,45.17,735000.0],["2018-10-15",45.24,45.722,43.612,44.11,572900.0],["2018-10-16",44.49,46.46,44.29,46.2,678000.0],["2018-10-17",46.31,46.31,44.81,45.42,435500.0],["2018-10-18",46.89,48.37,44.61,45.04,786300.0],["2018-10-19",45.11,45.858,42.53,42.7,667800.0],["2018-10-22",42.81,44.03,41.42,43.61,734200.0],["2018-10-23",42.72,43.73,42.02,43.32,575500.0],["2018-10-24",43.49,44.703,41.46,41.52,1072700.0],["2018-10-25",41.65,42.99,33.43,33.64,3521500.0],["2018-10-26",33.39,33.43,30.4,31.74,2979200.0],["2018-10-29",32.24,32.35,30.13,31.02,1375100.0],["2018-10-30",30.83,32.08,30.36,32.02,1104900.0],["2018-10-31",32.42,33.69,32.05,33.14,1054800.0],["2018-11-01",33.24,34.83,33.24,34.73,1167000.0],["2018-11-02",33.6,34.32,31.36,32.3,1729900.0],["2018-11-05",32.24,32.85,31.28,31.4,771900.0],["2018-11-06",31.29,31.8,30.91,31.44,642600.0],["2018-11-07",31.73,34.65,31.382,34.06,812700.0],["2018-11-08",33.95,34.6,33.39,34.36,681100.0],["2018-11-09",34.01,34.01,32.03,33.16,638700.0],["2018-11-12",32.86,33.0,29.44,30.55,951200.0],["2018-11-13",30.79,32.18,30.52,31.39,762900.0],["2018-11-14",31.65,32.308,30.01,30.48,920500.0],["2018-11-15",30.35,31.09,29.9,30.85,712100.0],["2018-11-16",30.85,32.2,30.73,31.53,468800.0],["2018-11-19",31.28,31.28,28.265,28.75,1050100.0],["2018-11-20",27.82,29.52,26.02,28.72,971400.0],["2018-11-21",29.07,29.44,28.15,29.03,567600.0],["2018-11-23",28.73,30.29,28.73,29.22,220700.0],["2018-11-26",29.84,30.56,29.22,30.53,330900.0],["2018-11-27",30.42,30.61,28.91,30.6,464100.0],["2018-11-28",30.83,32.885,30.58,32.82,624500.0],["2018-11-29",32.67,33.94,32.44,33.87,621500.0],["2018-11-30",33.67,34.82,33.03,34.32,726300.0],["2018-12-03",34.91,36.539,34.62,35.91,900400.0],["2018-12-04",35.91,36.46,33.81,34.54,824800.0],["2018-12-06",33.51,34.71,32.031,34.4,666300.0],["2018-12-07",34.4,34.63,33.34,33.63,663900.0],["2018-12-10",33.49,34.94,33.34,34.87,681000.0],["2018-12-11",35.0,35.53,34.278,35.44,454700.0],["2018-12-12",36.07,36.84,35.7,36.14,733800.0],["2018-12-13",36.29,36.47,34.68,35.3,537100.0],["2018-12-14",34.94,36.2,34.75,35.66,502000.0],["2018-12-17",35.2,35.8,34.45,34.67,779000.0],["2018-12-18",35.08,35.7,32.3,32.85,851700.0],["2018-12-19",33.0,33.8,32.12,32.24,705100.0],["2018-12-20",32.17,32.29,30.237,31.11,811900.0],["2018-12-21",31.25,31.25,28.9,29.72,1011000.0],["2018-12-24",29.11,30.54,28.831,29.86,262500.0],["2018-12-26",30.27,32.78,30.27,32.75,494100.0],["2018-12-27",32.05,32.84,30.46,31.82,576500.0],["2018-12-28",31.82,33.52,31.4,32.84,302800.0],["2018-12-31",33.13,33.73,32.74,33.48,449100.0],["2019-01-02",32.5,33.58,32.22,32.72,318200.0],["2019-01-03",32.78,32.93,31.19,31.96,418700.0],["2019-01-04",32.67,34.22,32.257,33.62,574600.0],["2019-01-07",33.7,35.48,33.7,35.18,566500.0],["2019-01-08",36.0,37.21,35.3,36.74,928500.0],["2019-01-09",36.9,40.88,36.9,40.47,1752700.0],["2019-01-10",39.91,42.02,39.14,42.0,860900.0],["2019-01-11",41.83,43.27,41.5,43.25,910700.0],["2019-01-14",42.42,43.7,42.35,42.8,1017400.0],["2019-01-15",42.72,44.5,42.42,44.5,1056000.0],["2019-01-16",44.62,45.39,44.25,45.26,1128400.0],["2019-01-17",44.77,45.71,44.59,45.27,1015700.0],["2019-01-18",45.31,46.49,45.01,46.45,684800.0],["2019-01-22",45.98,46.69,45.41,46.62,1009300.0],["2019-01-23",46.5,47.61,46.5,47.6,1017900.0],["2019-01-24",47.6,48.35,47.273,48.33,725900.0],["2019-01-25",48.12,50.58,48.1,49.79,1426200.0],["2019-01-28",49.24,49.29,47.79,48.2,941400.0],["2019-01-29",48.03,48.9,47.39,48.17,709900.0],["2019-01-30",48.6,49.1,46.6,47.14,1020400.0],["2019-01-31",47.39,49.36,47.02,49.0,1229300.0],["2019-02-01",49.03,50.45,48.26,49.73,658000.0],["2019-02-04",49.74,50.01,49.08,49.45,465800.0],["2019-02-05",49.57,50.45,49.18,49.56,1079800.0],["2019-02-06",49.6,50.86,48.685,49.91,838000.0],["2019-02-07",49.5,49.89,49.08,49.52,398200.0],["2019-02-08",49.2,49.67,48.81,49.54,497000.0],["2019-02-11",49.59,50.81,49.545,50.46,562100.0],["2019-02-12",50.55,51.47,50.01,51.27,563000.0],["2019-02-13",51.29,52.7,51.0,52.2,679800.0],["2019-02-14",51.78,53.234,51.724,52.55,518400.0],["2019-02-15",52.75,53.38,52.49,53.19,460100.0],["2019-02-19",53.0,54.0,52.615,53.05,490100.0],["2019-02-20",53.0,53.35,52.31,53.21,863900.0],["2019-02-21",52.98,53.5,52.15,53.38,1043800.0],["2019-02-22",53.23,53.69,52.84,53.28,870400.0],["2019-02-25",53.28,54.11,52.91,53.52,652200.0],["2019-02-26",53.45,53.66,52.77,52.9,813900.0],["2019-02-27",52.72,54.0,52.71,53.98,910700.0],["2019-02-28",53.49,54.73,52.65,53.71,1070000.0],["2019-03-01",54.4,56.61,53.94,56.12,1244100.0],["2019-03-04",56.1,56.67,52.328,52.85,1137800.0],["2019-03-05",53.0,54.36,52.585,52.64,786600.0],["2019-03-06",52.82,52.82,46.88,48.16,1921700.0],["2019-03-07",48.25,48.98,47.65,47.75,671500.0],["2019-03-08",47.16,48.73,46.664,48.07,537700.0],["2019-03-11",48.31,49.62,47.9,49.49,492600.0],["2019-03-12",49.72,51.11,49.56,51.06,382900.0],["2019-03-13",51.1,52.11,51.1,51.41,416400.0],["2019-03-14",51.5,51.7,50.76,51.43,300400.0],["2019-03-15",51.71,53.3,51.38,51.47,840100.0],["2019-03-18",50.84,51.93,49.98,51.14,597100.0],["2019-03-19",51.46,51.46,50.162,50.99,480100.0],["2019-03-20",50.0,50.87,49.51,49.86,686300.0],["2019-03-21",49.53,51.44,49.53,50.0,510600.0],["2019-03-22",49.76,51.01,46.75,47.04,533200.0],["2019-03-25",47.0,48.11,46.15,47.64,481100.0],["2019-03-26",47.99,48.835,46.78,47.16,354300.0],["2019-03-27",46.98,47.21,45.2,46.65,571100.0],["2019-03-28",46.99,48.38,46.26,47.16,408600.0],["2019-03-29",47.65,48.5,47.1,48.17,864700.0],["2019-04-01",48.58,48.642,46.89,47.61,628600.0],["2019-04-02",47.61,48.401,46.75,48.08,380600.0],["2019-04-03",48.56,49.12,47.68,48.07,444900.0],["2019-04-04",48.0,48.319,44.841,45.88,640300.0],["2019-04-05",46.12,46.78,45.81,46.34,371700.0],["2019-04-08",46.18,46.5,44.83,45.8,309200.0],["2019-04-09",45.9,46.44,45.54,46.01,520700.0],["2019-04-10",45.95,47.47,45.885,46.56,523000.0],["2019-04-11",46.56,46.79,45.6,45.79,441100.0],["2019-04-12",46.13,46.43,45.54,45.66,366600.0],["2019-04-15",45.73,46.42,45.39,45.55,272100.0],["2019-04-16",45.28,45.99,44.13,44.57,371600.0],["2019-04-17",44.58,44.58,41.51,43.08,854500.0],["2019-04-18",43.23,43.59,41.71,42.22,464900.0],["2019-04-22",42.07,43.3,41.8,43.14,306700.0],["2019-04-23",43.19,45.16,42.88,44.97,356900.0],["2019-04-24",45.09,45.695,44.26,45.11,252900.0],["2019-04-25",44.98,45.46,44.12,45.05,251100.0],["2019-04-26",45.12,45.58,44.77,44.89,381100.0],["2019-04-29",44.84,45.2,44.38,44.97,246300.0],["2019-04-30",45.09,45.69,43.92,44.07,502800.0],["2019-05-01",44.07,44.131,42.58,43.28,615800.0],["2019-05-02",43.25,45.19,42.2,44.6,799600.0],["2019-05-03",44.82,48.915,44.44,48.89,609400.0],["2019-05-06",47.59,49.09,47.38,48.92,498600.0],["2019-05-07",48.34,48.75,46.98,47.62,419800.0],["2019-05-08",47.22,48.15,47.05,47.56,432200.0],["2019-05-09",47.0,49.98,46.61,49.22,625200.0],["2019-05-10",49.79,50.97,48.63,49.3,873300.0],["2019-05-13",48.69,49.2,47.45,48.4,545600.0],["2019-05-14",48.55,49.92,48.32,49.44,384400.0],["2019-05-15",48.99,50.22,48.78,49.26,395100.0],["2019-05-16",49.49,51.2,49.37,50.3,450800.0],["2019-05-17",49.91,51.35,49.769,50.38,324100.0],["2019-05-20",49.97,49.97,48.57,48.87,435900.0],["2019-05-21",49.26,50.74,49.26,50.72,390300.0],["2019-05-22",50.54,51.47,50.5,51.36,271000.0],["2019-05-23",51.2,51.2,48.81,49.31,370600.0],["2019-05-24",52.0,53.0,51.35,52.91,724600.0],["2019-05-28",53.0,54.98,52.58,53.55,820800.0],["2019-05-29",52.87,53.38,51.5,52.45,552700.0],["2019-05-30",52.86,53.88,52.72,53.76,395500.0],["2019-05-31",52.85,54.0,52.555,53.12,350400.0],["2019-06-03",53.07,53.602,51.55,52.55,443400.0],["2019-06-04",53.92,54.7,52.68,54.64,476000.0],["2019-06-05",54.8,55.19,53.865,54.86,357300.0],["2019-06-06",54.77,55.5,53.81,54.74,358800.0],["2019-06-07",54.82,56.48,54.82,55.67,420500.0],["2019-06-10",55.76,56.43,54.5,54.89,611500.0],["2019-06-11",54.93,55.79,53.55,54.33,327300.0],["2019-06-12",54.48,56.1,54.28,55.78,359200.0],["2019-06-13",55.98,57.82,55.56,57.06,770700.0],["2019-06-14",57.11,57.75,54.94,55.08,370900.0],["2019-06-17",54.82,58.5,54.75,58.04,730000.0],["2019-06-18",58.7,60.0,58.66,59.8,1127300.0],["2019-06-19",59.95,61.51,59.24,61.51,1307700.0],["2019-06-20",61.46,62.145,60.07,60.33,962500.0],["2019-06-21",59.95,60.46,58.51,59.96,806400.0],["2019-06-24",59.6,60.12,57.83,58.03,622200.0],["2019-06-25",58.49,59.765,57.3,57.43,655800.0],["2019-06-26",57.52,58.068,56.02,56.8,434300.0],["2019-06-27",57.0,61.88,57.0,60.85,1943400.0],["2019-06-28",62.1,63.855,60.71,63.23,3292400.0],["2019-07-01",64.78,65.17,60.385,61.86,1110200.0],["2019-07-02",62.64,64.02,61.945,63.88,755400.0],["2019-07-03",64.63,64.79,63.66,64.45,383600.0],["2019-07-05",64.48,66.05,63.79,64.28,513400.0],["2019-07-08",64.28,64.95,63.362,64.24,554400.0],["2019-07-09",63.91,64.7,63.89,64.37,477700.0],["2019-07-10",64.7,65.44,64.51,65.32,652900.0],["2019-07-11",65.93,69.59,65.93,69.14,1166300.0],["2019-07-12",69.28,69.4,67.86,68.88,719300.0],["2019-07-15",69.3,69.75,68.18,68.69,340000.0],["2019-07-16",69.0,69.49,68.1,68.73,435500.0],["2019-07-17",68.97,69.2,67.935,68.26,644600.0],["2019-07-18",68.1,71.15,67.88,71.02,1056800.0],["2019-07-19",71.68,72.59,68.417,69.39,865000.0],["2019-07-22",71.2,71.79,69.87,70.48,657700.0],["2019-07-23",70.5,70.5,68.74,69.5,608200.0],["2019-07-24",70.14,71.145,69.32,70.99,892900.0],["2019-07-25",72.12,78.42,71.56,77.08,1993700.0],["2019-07-26",76.08,80.09,74.64,78.91,1609100.0],["2019-07-29",80.7,82.06,78.81,82.0,1005000.0],["2019-07-30",81.0,83.49,80.68,83.3,1000900.0],["2019-07-31",82.92,86.07,82.345,83.22,1005000.0],["2019-08-01",83.55,86.58,82.58,85.84,909500.0],["2019-08-02",85.23,86.35,83.68,86.09,698500.0],["2019-08-05",84.55,84.92,80.56,82.01,1214900.0],["2019-08-06",82.06,83.6,80.46,81.19,1288400.0],["2019-08-07",80.72,84.3,80.621,83.56,842000.0],["2019-08-08",84.59,87.84,82.7,87.49,823900.0],["2019-08-09",86.86,88.47,86.25,86.48,464000.0],["2019-08-12",86.45,88.06,85.55,86.7,460300.0],["2019-08-13",86.41,89.12,85.0,88.77,861300.0],["2019-08-14",90.0,90.196,85.85,86.37,957500.0],["2019-08-15",87.5,90.57,86.0,90.49,786600.0],["2019-08-16",91.24,94.55,90.87,93.72,1032800.0],["2019-08-19",95.29,96.31,92.78,94.97,1298400.0],["2019-08-20",95.16,95.91,93.57,94.32,698400.0],["2019-08-21",95.8,98.7,95.04,97.8,922500.0],["2019-08-22",98.0,98.46,95.77,96.6,814800.0],["2019-08-23",96.72,97.711,92.48,92.49,992900.0],["2019-08-26",93.4,94.24,90.39,94.07,735800.0],["2019-08-27",95.0,95.5,90.9,91.56,664200.0],["2019-08-28",90.64,90.97,89.106,89.85,989900.0],["2019-08-29",90.91,92.0,89.99,91.66,1025800.0],["2019-08-30",92.02,92.649,89.76,90.86,504300.0],["2019-09-03",89.82,90.32,86.37,87.18,1224700.0],["2019-09-04",87.64,89.165,83.592,84.41,1105600.0],["2019-09-05",85.0,87.51,82.16,87.29,1185300.0],["2019-09-06",87.57,88.64,85.47,85.66,823700.0],["2019-09-09",85.73,85.928,78.1,78.61,1626100.0],["2019-09-10",76.63,77.15,72.705,75.15,1599800.0],["2019-09-11",75.67,79.48,74.84,78.41,1119700.0],["2019-09-12",79.49,81.11,77.896,80.25,824800.0],["2019-09-13",80.93,81.05,78.69,79.29,616300.0],["2019-09-16",79.0,79.49,77.54,79.03,600800.0],["2019-09-17",80.2,82.15,79.5,81.81,581600.0],["2019-09-18",82.02,82.38,77.92,79.41,712900.0],["2019-09-19",79.24,81.6,79.13,79.96,392700.0],["2019-09-20",79.87,81.87,79.35,81.37,1004300.0],["2019-09-23",81.24,82.13,80.29,81.3,341000.0],["2019-09-24",81.91,81.91,76.64,77.18,903300.0],["2019-09-25",77.0,78.06,75.79,77.41,1025500.0],["2019-09-26",77.19,77.58,74.555,75.18,643900.0],["2019-09-27",75.18,75.74,72.86,73.44,863400.0],["2019-09-30",73.74,75.33,72.21,74.78,1004400.0],["2019-10-01",74.37,76.15,73.59,73.62,655900.0],["2019-10-02",72.96,73.34,71.276,73.24,668800.0],["2019-10-03",72.66,75.54,72.287,75.1,396800.0],["2019-10-04",75.34,76.81,74.16,76.75,403500.0],["2019-10-07",76.53,77.25,75.27,75.52,296000.0],["2019-10-08",75.13,75.165,71.69,71.85,617100.0],["2019-10-09",72.28,73.44,71.85,72.52,415800.0],["2019-10-10",72.28,76.415,71.6,75.49,1134000.0],["2019-10-11",77.34,78.55,75.66,77.13,735500.0],["2019-10-14",77.7,77.7,76.14,76.21,383700.0],["2019-10-15",76.71,78.835,76.52,78.69,474300.0],["2019-10-16",78.75,78.76,75.87,76.14,482700.0],["2019-10-17",76.49,78.294,76.4,77.94,337000.0],["2019-10-18",77.45,78.26,74.59,74.93,512300.0],["2019-10-21",75.75,76.291,75.01,75.24,305900.0],["2019-10-22",75.77,76.35,71.69,71.81,424100.0],["2019-10-23",71.85,72.55,70.08,70.21,510300.0],["2019-10-24",70.61,71.73,68.762,71.62,590300.0],["2019-10-25",71.62,71.63,67.87,68.3,1059900.0],["2019-10-28",68.46,71.93,68.46,71.75,771300.0],["2019-10-29",71.59,74.08,71.17,72.17,595300.0],["2019-10-30",72.38,74.61,71.351,74.27,588100.0],["2019-10-31",75.55,76.76,68.74,71.64,1141700.0],["2019-11-01",71.75,75.93,71.294,75.36,792600.0],["2019-11-04",76.0,79.53,75.395,78.83,1018000.0],["2019-11-05",78.85,79.43,74.39,77.49,866000.0],["2019-11-06",77.0,77.94,76.48,77.19,444000.0],["2019-11-07",77.34,79.05,74.51,75.26,709200.0],["2019-11-08",75.7,79.59,75.08,79.53,468500.0],["2019-11-11",79.57,80.54,78.705,79.0,519800.0],["2019-11-12",79.32,82.24,79.0,80.81,613200.0],["2019-11-13",80.91,81.41,78.62,81.18,496900.0],["2019-11-14",80.85,82.9,80.12,82.42,549300.0],["2019-11-15",82.92,84.05,81.84,83.98,690300.0],["2019-11-18",84.24,87.75,84.0,85.75,1155200.0],["2019-11-19",86.04,88.98,85.75,88.44,755700.0],["2019-11-20",88.45,91.07,88.4,90.43,1271500.0],["2019-11-21",90.9,92.5,90.14,92.38,734000.0],["2019-11-22",92.7,94.08,91.86,93.8,996300.0],["2019-11-25",95.0,96.14,89.79,92.74,2102400.0],["2019-11-26",93.25,93.675,90.55,91.995,1213200.0],["2019-11-27",92.21,92.85,90.902,92.19,817600.0],["2019-11-29",91.68,92.78,91.22,92.18,365000.0],["2019-12-02",92.0,92.06,86.09,88.23,962900.0],["2019-12-03",86.48,89.76,84.85,89.03,666000.0],["2019-12-04",89.75,90.33,88.52,89.07,562600.0],["2019-12-05",88.95,89.05,84.87,85.12,608200.0],["2019-12-06",85.34,86.79,82.62,83.27,980500.0],["2019-12-09",82.65,83.465,80.36,81.31,818300.0],["2019-12-10",81.32,81.84,78.72,79.28,700000.0],["2019-12-11",79.26,80.44,77.3,78.9,753000.0],["2019-12-12",78.49,78.64,76.11,77.84,1199300.0],["2019-12-13",77.85,80.63,77.357,80.09,1126200.0],["2019-12-16",80.56,82.56,80.102,81.98,662900.0],["2019-12-17",82.25,82.92,80.64,82.86,639100.0],["2019-12-18",82.65,83.22,81.401,82.0,749900.0],["2019-12-19",81.82,84.95,80.84,84.94,808700.0],["2019-12-20",85.35,87.95,85.292,87.01,1265600.0],["2019-12-23",87.34,89.27,85.25,88.97,1024400.0],["2019-12-24",88.75,88.788,87.36,88.1,210000.0],["2019-12-26",89.64,90.0,86.96,87.55,551100.0],["2019-12-27",87.55,88.23,86.19,87.56,370500.0],["2019-12-30",87.47,88.031,85.08,85.26,618700.0],["2019-12-31",84.93,85.86,84.02,84.27,1186700.0],["2020-01-02",83.52,83.76,74.6,76.86,2544800.0],["2020-01-03",75.21,76.57,74.81,74.97,1162100.0],["2020-01-06",74.43,77.0,72.9,76.11,1414000.0],["2020-01-07",76.09,80.55,75.63,80.06,1374200.0],["2020-01-08",80.46,80.54,78.38,79.68,1052200.0],["2020-01-09",83.7,83.7,80.878,81.01,731100.0],["2020-01-10",81.28,85.28,80.8,84.34,886000.0],["2020-01-13",84.25,84.25,80.891,81.2,966800.0],["2020-01-14",80.78,82.685,78.76,82.41,701700.0],["2020-01-15",82.49,85.16,82.49,84.39,719800.0],["2020-01-16",85.81,94.66,85.8,94.38,2394700.0],["2020-01-17",95.0,95.52,92.09,92.58,1449200.0],["2020-01-21",93.0,97.48,92.42,95.65,1528400.0],["2020-01-22",96.12,98.841,94.615,94.79,836200.0],["2020-01-23",94.53,95.0,91.02,91.7,835300.0],["2020-01-24",92.22,93.0,87.03,87.29,1037100.0],["2020-01-27",85.58,88.5,83.29,87.0,831100.0],["2020-01-28",87.28,89.4,86.64,87.08,542500.0],["2020-01-29",87.45,88.069,86.12,86.69,357300.0],["2020-01-30",85.99,86.321,84.4,85.57,550300.0],["2020-01-31",85.51,86.01,80.103,81.46,906000.0],["2020-02-03",81.76,84.35,81.17,83.89,649300.0],["2020-02-04",84.89,87.108,84.7,86.06,644400.0],["2020-02-05",87.85,88.89,86.32,86.57,412900.0],["2020-02-06",86.6,87.989,84.38,87.47,505600.0],["2020-02-07",87.25,87.485,85.02,85.81,322500.0],["2020-02-10",85.67,87.85,85.67,87.74,358100.0],["2020-02-11",88.62,91.501,87.91,90.65,659100.0],["2020-02-12",90.66,92.74,90.45,92.51,602600.0],["2020-02-13",91.9,93.87,90.85,92.92,511600.0],["2020-02-14",93.43,93.98,92.235,93.16,423100.0],["2020-02-18",93.09,95.19,92.19,95.01,619600.0],["2020-02-19",96.75,96.8,94.76,95.75,430800.0],["2020-02-20",95.19,95.49,91.29,92.94,796400.0],["2020-02-21",92.69,92.69,87.92,88.26,866700.0],["2020-02-24",85.02,85.02,82.0,83.8,1044500.0],["2020-02-25",84.72,84.813,79.19,80.03,1291200.0],["2020-02-26",79.14,81.094,77.4,79.45,1101400.0],["2020-02-27",73.0,81.98,70.0,77.28,1436800.0],["2020-02-28",72.83,76.03,70.0,72.75,1631300.0],["2020-03-02",72.97,74.96,69.087,74.94,1392900.0],["2020-03-03",75.0,75.61,67.793,69.37,1479300.0],["2020-03-04",71.98,75.048,71.23,73.62,1236500.0],["2020-03-05",72.85,74.88,69.71,72.6,1300600.0],["2020-03-06",70.03,71.25,67.16,69.73,1143800.0],["2020-03-09",64.27,71.57,63.005,70.33,1286000.0],["2020-03-10",72.57,75.46,70.0,73.35,1471900.0],["2020-03-11",71.46,72.296,66.28,67.38,987400.0],["2020-03-12",61.19,69.79,60.25,67.38,1391400.0],["2020-03-13",70.86,72.411,63.82,67.98,1357200.0],["2020-03-16",60.46,65.77,58.86,59.58,1490700.0],["2020-03-17",59.74,65.3,54.72,62.9,1486800.0],["2020-03-18",59.13,65.42,56.83,58.34,1256500.0],["2020-03-19",58.29,66.67,57.5,63.88,1404700.0],["2020-03-20",64.41,67.89,59.0,59.61,1353600.0],["2020-03-23",59.55,60.5,53.4,57.05,1218400.0],["2020-03-24",60.0,61.46,57.56,60.92,1293000.0],["2020-03-25",60.92,63.29,58.15,62.33,1388200.0],["2020-03-26",63.12,69.16,62.98,68.33,1070200.0],["2020-03-27",66.36,67.27,64.8,65.5,703100.0],["2020-03-30",66.24,70.5,64.57,70.04,1024500.0],["2020-03-31",69.5,69.68,65.57,67.34,1365100.0],["2020-04-01",64.57,67.17,63.279,64.52,1309100.0],["2020-04-02",63.38,66.66,63.01,66.28,1036700.0],["2020-04-03",64.9,65.76,62.8,63.34,1047600.0],["2020-04-06",65.31,69.63,65.11,69.1,781300.0],["2020-04-07",70.74,71.51,63.83,64.54,821400.0],["2020-04-08",65.77,70.07,64.56,69.5,811100.0],["2020-04-09",67.91,70.68,66.82,70.0,761600.0],["2020-04-13",69.51,69.52,67.016,68.9,493500.0],["2020-04-14",70.52,71.96,69.62,69.98,651500.0],["2020-04-15",68.42,69.23,67.19,68.07,701800.0],["2020-04-16",68.24,69.82,67.7,69.27,458600.0],["2020-04-17",70.62,72.595,69.26,72.44,762000.0],["2020-04-20",71.57,76.0,71.23,74.41,742500.0],["2020-04-21",72.65,73.8,70.11,70.72,560900.0],["2020-04-22",71.39,73.36,70.905,72.32,430000.0],["2020-04-23",72.49,74.868,72.49,73.06,434400.0],["2020-04-24",73.9,74.15,72.17,73.18,676500.0],["2020-04-27",74.58,74.91,73.0,73.9,752800.0],["2020-04-28",75.0,75.0,71.633,72.83,504100.0],["2020-04-29",74.57,74.88,73.09,73.54,751100.0],["2020-04-30",74.0,75.75,65.39,65.8,1621200.0],["2020-05-01",62.81,63.19,59.3,60.48,1578500.0],["2020-05-04",60.61,62.82,59.71,61.4,1336300.0],["2020-05-05",62.2,65.79,61.72,64.15,1064600.0],["2020-05-06",64.43,66.72,63.123,64.77,1047900.0],["2020-05-07",65.92,66.078,63.6,63.84,622200.0],["2020-05-08",64.49,64.6,61.92,62.25,813600.0],["2020-05-11",61.99,65.46,61.765,64.68,889200.0],["2020-05-12",64.78,65.86,62.88,62.885,774900.0],["2020-05-13",62.75,62.85,58.85,60.62,976200.0],["2020-05-14",59.45,62.755,58.28,62.07,895800.0],["2020-05-15",61.96,64.89,61.4,64.66,691300.0],["2020-05-18",66.15,68.46,64.26,65.24,1131800.0],["2020-05-19",65.47,66.36,62.84,62.86,647400.0],["2020-05-20",64.3,65.27,63.25,63.66,581500.0],["2020-05-21",63.75,64.15,61.36,63.19,913200.0],["2020-05-22",64.73,66.48,63.63,65.98,698300.0],["2020-05-26",68.1,68.78,64.182,64.4,902500.0],["2020-05-27",65.72,66.78,63.28,66.73,1013300.0],["2020-05-28",67.39,68.36,66.6,67.08,772500.0],["2020-05-29",67.0,67.52,65.37,67.43,895200.0],["2020-06-01",67.4,67.92,65.41,66.31,693300.0],["2020-06-02",66.55,67.09,64.57,65.53,821500.0],["2020-06-03",65.84,65.84,64.0,64.5,808300.0],["2020-06-04",64.0,64.63,61.33,61.94,801300.0],["2020-06-05",62.82,68.7,61.74,68.15,1331300.0],["2020-06-08",68.57,70.115,67.45,70.115,1070200.0],["2020-06-09",69.99,70.11,68.05,68.34,815800.0],["2020-06-10",68.54,68.988,66.725,67.89,657700.0],["2020-06-11",65.71,67.378,63.63,65.03,1273400.0],["2020-06-12",66.45,67.25,62.3,63.76,816800.0],["2020-06-15",62.52,65.6,61.33,65.32,808600.0],["2020-06-16",66.86,66.86,64.0,65.36,578200.0],["2020-06-17",65.67,65.87,62.76,62.92,935600.0],["2020-06-18",62.63,63.586,61.83,62.51,754700.0],["2020-06-19",63.0,64.72,62.365,63.37,1044000.0],["2020-06-22",63.42,63.8,62.073,62.98,811200.0],["2020-06-23",63.43,63.56,62.1,62.76,1058800.0],["2020-06-24",62.36,62.36,59.0,59.35,1244800.0],["2020-06-25",59.12,59.34,56.22,57.2,1726800.0],["2020-06-26",56.98,60.33,56.4,58.96,10496400.0],["2020-06-29",59.54,59.815,57.325,57.7,965700.0],["2020-06-30",57.9,59.35,57.464,59.3,798600.0],["2020-07-01",59.89,60.42,59.28,59.61,766700.0],["2020-07-02",60.7,60.97,59.47,60.65,746800.0],["2020-07-06",61.13,63.35,60.76,62.86,796700.0],["2020-07-07",62.55,62.73,59.4,59.58,680500.0],["2020-07-08",59.37,61.1,59.37,60.97,856300.0],["2020-07-09",61.15,61.49,59.51,60.07,412800.0],["2020-07-10",60.26,60.78,59.8,60.38,270700.0],["2020-07-13",60.44,61.78,57.91,58.05,595400.0],["2020-07-14",57.74,58.21,55.4,58.14,990700.0],["2020-07-15",59.32,64.0,59.02,63.64,1319100.0],["2020-07-16",63.12,63.12,59.91,61.58,726200.0],["2020-07-17",61.46,63.45,61.16,63.14,395900.0],["2020-07-20",63.38,64.59,63.21,64.02,568800.0],["2020-07-21",65.0,65.48,63.17,63.46,517100.0],["2020-07-22",65.7,67.94,64.0,66.84,1000100.0],["2020-07-23",67.0,69.535,66.59,67.79,1005700.0],["2020-07-24",67.09,67.14,64.91,67.0,775500.0],["2020-07-27",66.9,67.68,65.99,67.01,892400.0],["2020-07-28",67.3,68.25,66.675,67.6,780400.0],["2020-07-29",68.15,68.9,67.56,68.0,654200.0],["2020-07-30",74.0,77.2,72.115,76.17,2231900.0],["2020-07-31",76.97,77.26,74.08,75.79,1090900.0],["2020-08-03",76.06,77.6,75.91,77.31,904700.0],["2020-08-04",76.81,78.81,76.5,78.16,871700.0],["2020-08-05",78.13,78.85,77.2,77.97,549000.0],["2020-08-06",77.91,79.02,77.192,78.97,542700.0],["2020-08-07",78.58,79.729,78.28,79.04,641900.0],["2020-08-10",79.3,79.54,78.07,78.31,504100.0],["2020-08-11",78.5,78.55,74.31,74.54,665500.0],["2020-08-12",74.74,75.32,74.21,75.0,341200.0],["2020-08-13",74.93,76.8,74.721,76.13,461900.0],["2020-08-14",75.94,76.09,75.08,75.69,517300.0],["2020-08-17",76.0,76.8,75.75,76.6,356900.0],["2020-08-18",76.31,78.02,76.26,77.89,538800.0],["2020-08-19",77.72,78.4,77.5,77.99,590400.0],["2020-08-20",77.96,78.63,77.46,78.59,500500.0],["2020-08-21",78.59,78.93,78.02,78.6,418700.0],["2020-08-24",78.8,79.54,78.41,79.11,790000.0],["2020-08-25",78.96,80.5,78.17,80.02,400500.0],["2020-08-26",79.99,80.2,79.01,79.97,389500.0],["2020-08-27",80.36,82.42,79.93,81.5,602500.0],["2020-08-28",81.5,82.1,81.04,82.0,533900.0],["2020-08-31",81.7,83.095,80.65,82.75,496400.0],["2020-09-01",82.75,84.75,82.52,84.68,400800.0],["2020-09-02",84.82,85.1,83.85,84.79,523700.0],["2020-09-03",84.92,84.92,81.52,82.1,717200.0],["2020-09-04",81.68,82.578,77.36,80.0,917600.0],["2020-09-08",78.0,83.22,76.03,82.09,1317000.0],["2020-09-09",82.87,86.238,82.55,85.45,1251500.0],["2020-09-10",85.45,90.56,85.45,87.4,1475000.0],["2020-09-11",88.08,89.67,87.5,89.26,896800.0],["2020-09-14",90.33,98.42,90.17,97.7,2525000.0],["2020-09-15",97.37,106.57,97.21,104.46,2465600.0],["2020-09-16",105.49,109.95,104.72,107.25,2138700.0],["2020-09-17",104.0,110.87,103.16,108.98,1611700.0],["2020-09-18",107.26,110.98,106.42,110.74,6725800.0],["2020-09-21",106.42,108.95,102.52,105.11,1643800.0],["2020-09-22",105.61,105.61,100.13,104.15,1081400.0],["2020-09-23",105.82,108.935,105.5,105.91,848000.0],["2020-09-24",105.12,105.13,102.06,103.64,977000.0],["2020-09-25",103.35,107.58,103.0,106.9,546600.0],["2020-09-28",107.08,109.17,106.36,108.32,790000.0],["2020-09-29",108.72,110.79,108.21,109.0,649100.0],["2020-09-30",109.43,113.21,109.08,111.31,874500.0],["2020-10-01",112.36,114.28,111.34,112.36,604900.0],["2020-10-02",108.99,115.67,107.9,113.03,689500.0],["2020-10-05",112.35,118.2,112.2,117.7,1145300.0],["2020-10-06",118.2,121.25,116.59,119.35,847200.0],["2020-10-07",123.31,129.41,123.0,127.02,1194800.0],["2020-10-08",128.2,131.14,125.27,129.28,811200.0],["2020-10-09",132.44,138.93,129.57,138.72,1356800.0],["2020-10-12",140.21,140.5,131.81,134.57,1352100.0],["2020-10-13",133.9,136.41,132.4,134.96,1723900.0],["2020-10-14",135.8,140.89,135.75,136.82,991100.0],["2020-10-15",135.86,136.575,133.69,133.86,712400.0],["2020-10-16",134.65,138.75,133.93,136.96,575300.0],["2020-10-19",135.97,139.57,131.27,132.34,925900.0],["2020-10-20",133.21,134.77,131.92,131.94,629300.0],["2020-10-21",132.99,133.7,125.22,127.055,1506600.0],["2020-10-22",127.49,130.785,124.464,125.04,964100.0],["2020-10-23",125.59,127.47,121.73,123.77,736600.0],["2020-10-26",122.3,125.575,119.68,121.5,624100.0],["2020-10-27",120.93,123.762,118.132,119.5,952300.0],["2020-10-28",117.99,118.06,114.28,115.39,1082800.0],["2020-10-29",120.57,125.79,116.5,123.27,1290400.0],["2020-10-30",123.19,125.5,120.016,122.1,978000.0],["2020-11-02",117.74,118.98,111.11,112.16,2441700.0],["2020-11-03",111.58,114.17,108.64,113.83,1958800.0],["2020-11-04",116.5,123.706,116.01,121.95,1900000.0],["2020-11-05",127.02,127.707,121.6,122.19,1009900.0],["2020-11-06",125.02,128.82,121.91,126.24,1049000.0],["2020-11-09",128.0,131.98,125.65,125.73,1084100.0],["2020-11-10",126.73,128.72,116.67,118.74,966200.0],["2020-11-11",120.65,123.96,120.185,122.51,828700.0],["2020-11-12",122.02,128.44,121.26,123.51,652500.0],["2020-11-13",124.17,125.215,122.68,124.48,414300.0],["2020-11-16",125.21,126.372,119.29,120.07,598800.0],["2020-11-17",119.4,122.54,119.16,121.94,566900.0],["2020-11-18",121.95,126.37,121.15,121.71,515100.0],["2020-11-19",122.76,126.17,122.64,125.26,612600.0],["2020-11-20",127.0,135.84,127.0,132.36,1666800.0],["2020-11-23",134.9,137.46,132.17,134.41,934300.0],["2020-11-24",135.652,135.652,119.02,119.41,1986700.0],["2020-11-25",121.16,123.761,115.52,116.68,1788600.0],["2020-11-27",119.31,127.58,119.05,126.84,844000.0],["2020-11-30",127.9,128.725,119.76,125.65,5538200.0],["2020-12-01",125.14,128.11,124.44,126.97,657800.0],["2020-12-02",126.69,130.43,122.0,130.22,775500.0],["2020-12-03",130.0,135.23,127.75,135.06,918300.0],["2020-12-04",135.03,147.86,133.97,147.5,1917200.0],["2020-12-07",148.802,154.702,148.1,152.33,1288700.0],["2020-12-08",153.0,157.65,150.89,157.48,830300.0],["2020-12-09",158.295,164.83,158.0,161.02,2317900.0],["2020-12-10",159.88,171.28,159.78,168.18,1643400.0],["2020-12-11",167.97,173.98,166.71,171.71,1436200.0],["2020-12-14",171.91,174.62,168.817,168.99,1542700.0],["2020-12-15",168.77,168.77,156.52,157.1,1721000.0],["2020-12-16",159.01,159.77,154.17,157.13,1071200.0],["2020-12-17",159.01,162.88,156.2,162.81,1390200.0],["2020-12-18",166.4,166.75,154.45,160.19,3186100.0],["2020-12-21",156.96,170.42,154.643,169.46,1056900.0],["2020-12-22",169.55,172.791,166.09,171.0,684700.0],["2020-12-23",170.04,175.75,166.02,170.72,554800.0],["2020-12-24",171.0,176.53,170.8,171.97,288400.0],["2020-12-28",172.71,179.62,169.29,169.79,573000.0],["2020-12-29",171.24,171.455,166.32,168.96,821500.0],["2020-12-30",171.2,177.2,169.84,174.14,648600.0],["2020-12-31",175.75,177.98,171.76,173.04,419100.0],["2021-01-04",170.54,171.5,160.11,161.32,1045400.0],["2021-01-05",161.0,165.96,159.31,162.6,872300.0],["2021-01-06",160.77,161.37,154.45,157.53,972100.0],["2021-01-07",158.07,165.828,158.07,163.59,777100.0],["2021-01-08",164.23,172.57,163.915,170.38,679500.0],["2021-01-11",168.5,172.36,167.42,170.09,640100.0],["2021-01-12",170.04,177.89,169.77,175.81,613900.0],["2021-01-13",177.24,181.0,171.28,176.94,531200.0],["2021-01-14",177.0,182.735,176.6,178.94,450200.0],["2021-01-15",179.05,179.69,167.41,167.55,922900.0],["2021-01-19",170.01,170.79,166.321,168.28,703000.0],["2021-01-20",169.76,175.0,168.55,172.38,512100.0],["2021-01-21",173.62,174.68,169.39,171.84,415500.0],["2021-01-22",170.92,172.95,167.83,169.1,263300.0],["2021-01-25",172.49,175.411,163.19,167.19,539100.0],["2021-01-26",167.23,169.857,162.77,164.55,416600.0],["2021-01-27",162.08,162.45,154.5,156.57,762600.0],["2021-01-28",160.931,163.79,156.98,161.3,507200.0],["2021-01-29",160.81,162.99,155.211,160.96,557900.0],["2021-02-01",160.75,164.84,160.166,162.16,577800.0],["2021-02-02",165.73,177.205,164.19,173.93,927300.0],["2021-02-03",174.35,175.2,168.752,174.03,622800.0],["2021-02-04",174.26,179.99,173.4,175.03,622200.0],["2021-02-05",177.34,177.34,172.54,175.85,356700.0],["2021-02-08",178.36,189.68,176.27,183.96,619400.0],["2021-02-09",185.92,191.34,183.73,187.03,586400.0],["2021-02-10",188.85,194.75,181.19,182.81,455200.0],["2021-02-11",188.0,189.41,180.785,183.08,465100.0],["2021-02-12",182.59,189.8,181.12,189.65,416500.0],["2021-02-16",192.66,192.9,182.355,185.31,349800.0],["2021-02-17",182.65,185.209,174.15,180.89,524200.0],["2021-02-18",177.72,177.97,170.41,175.72,427800.0],["2021-02-19",178.33,190.18,178.07,190.17,698900.0],["2021-02-22",175.5,186.02,175.13,181.04,1043600.0],["2021-02-23",176.01,176.33,163.2,172.95,906500.0],["2021-02-24",172.0,177.77,165.486,173.13,813600.0],["2021-02-25",171.008,171.008,141.79,148.9,1665500.0],["2021-02-26",142.02,151.67,140.0,149.1,1726800.0],["2021-03-01",146.76,155.5,146.005,152.43,910100.0],["2021-03-02",154.2,154.8,149.55,153.09,957600.0],["2021-03-03",150.78,151.08,142.08,145.62,1350800.0],["2021-03-04",140.74,145.62,132.76,133.25,1558800.0],["2021-03-05",131.53,134.214,117.49,129.28,1206200.0],["2021-03-08",127.77,132.83,125.08,127.01,938600.0],["2021-03-09",131.09,135.84,128.09,130.97,981800.0],["2021-03-10",134.04,136.9,127.95,129.13,691400.0],["2021-03-11",132.26,139.16,130.27,138.16,938800.0],["2021-03-12",135.68,138.33,132.475,138.29,521100.0],["2021-03-15",139.51,142.49,138.755,141.07,721100.0],["2021-03-16",142.42,144.22,140.21,143.04,633200.0],["2021-03-17",141.55,146.78,138.62,145.09,625000.0],["2021-03-18",143.07,144.856,137.284,137.76,705000.0],["2021-03-19",138.94,143.58,138.04,141.69,1688400.0],["2021-03-22",140.87,142.8,139.0,140.3,455200.0],["2021-03-23",139.34,140.92,138.4,139.13,557900.0],["2021-03-24",139.5,139.99,128.5,128.88,682100.0],["2021-03-25",127.32,129.03,122.08,127.34,959700.0],["2021-03-26",127.89,129.02,119.6,124.56,737400.0],["2021-03-29",124.31,127.81,122.595,124.11,593100.0],["2021-03-30",123.1,129.5,122.09,125.25,693200.0],["2021-03-31",126.52,134.13,125.47,132.18,543100.0],["2021-04-01",135.0,136.59,131.52,133.35,450400.0],["2021-04-05",133.96,134.36,129.29,130.4,501300.0],["2021-04-06",130.24,137.69,130.24,134.89,584600.0],["2021-04-07",135.35,135.35,130.285,131.7,309400.0],["2021-04-08",134.32,136.69,131.375,132.52,380900.0],["2021-04-09",131.01,132.21,128.8,132.09,397900.0],["2021-04-12",130.27,132.75,128.45,131.88,330200.0],["2021-04-13",198.01,218.09,179.88,197.33,16626300.0],["2021-04-14",183.81,192.48,181.44,186.0,3217900.0],["2021-04-15",188.06,199.0,188.06,198.83,1562700.0],["2021-04-16",195.37,196.53,187.16,192.5,1136000.0],["2021-04-19",191.95,193.77,186.19,190.9,833900.0],["2021-04-20",192.78,197.1,185.825,194.84,1238800.0],["2021-04-21",194.97,203.22,193.04,200.59,977100.0],["2021-04-22",200.43,205.74,197.5,199.2,851900.0],["2021-04-23",200.15,208.29,199.35,207.63,678900.0],["2021-04-26",208.82,218.34,206.55,217.65,908000.0],["2021-04-27",218.32,220.48,211.33,212.5,768600.0],["2021-04-28",210.2,212.559,204.46,205.5,1163400.0],["2021-04-29",197.5,210.72,195.04,205.31,966600.0],["2021-04-30",205.31,206.52,200.0,204.1,762700.0],["2021-05-03",203.35,204.26,199.25,202.56,506300.0],["2021-05-04",200.0,202.32,193.47,197.3,830800.0],["2021-05-05",199.67,205.95,196.0,201.75,770100.0],["2021-05-06",199.03,199.95,189.455,193.65,828400.0],["2021-05-07",195.52,200.366,192.03,192.45,682500.0],["2021-05-10",190.45,192.58,181.0,182.01,847200.0],["2021-05-11",177.07,191.47,174.14,186.66,694300.0],["2021-05-12",180.48,184.38,178.66,179.83,764800.0],["2021-05-13",181.87,183.71,171.21,173.04,747400.0],["2021-05-14",174.3,180.4,174.3,179.27,469200.0],["2021-05-17",177.47,179.185,172.455,175.0,518600.0],["2021-05-18",179.68,190.98,176.75,180.29,1316300.0],["2021-05-19",176.25,179.6,172.85,176.48,601500.0],["2021-05-20",178.01,183.72,176.46,182.3,503900.0],["2021-05-21",184.81,186.0,180.85,180.86,346500.0],["2021-05-24",181.83,188.96,181.762,185.24,373700.0],["2021-05-25",185.11,189.575,182.71,187.93,417000.0],["2021-05-26",186.87,190.59,184.77,189.28,567600.0],["2021-05-27",189.82,202.49,187.07,201.35,1757300.0],["2021-05-28",201.86,205.59,199.64,204.0,646600.0],["2021-06-01",204.96,205.04,197.705,202.61,677900.0],["2021-06-02",202.4,205.75,200.555,204.25,500200.0],["2021-06-03",201.84,207.21,200.0,205.09,295700.0],["2021-06-04",206.32,209.47,205.0,205.71,435000.0],["2021-06-07",204.55,211.8,202.11,209.48,436900.0],["2021-06-08",211.1,213.5,204.19,210.01,406400.0],["2021-06-09",210.3,213.36,207.22,211.89,388800.0],["2021-06-10",210.61,218.48,210.61,217.48,496800.0],["2021-06-11",217.5,218.48,212.556,216.28,374600.0],["2021-06-14",216.37,221.75,216.37,219.92,434100.0],["2021-06-15",219.94,219.98,214.02,216.79,393200.0],["2021-06-16",217.51,220.88,215.362,220.6,778000.0],["2021-06-17",220.05,227.255,220.05,222.31,887200.0],["2021-06-18",222.48,228.098,217.81,218.04,2382500.0],["2021-06-21",219.37,223.18,212.904,220.52,933400.0],["2021-06-22",220.68,224.44,218.699,224.43,796200.0],["2021-06-23",224.45,227.655,223.95,225.58,443200.0],["2021-06-24",226.9,232.76,223.02,223.69,403400.0],["2021-06-25",224.29,226.83,219.62,221.25,993800.0],["2021-06-28",224.82,226.14,219.66,222.81,480600.0],["2021-06-29",222.63,225.65,221.37,223.87,362700.0],["2021-06-30",224.79,225.4,220.45,221.82,479300.0],["2021-07-01",206.69,207.475,185.06,189.72,2846500.0],["2021-07-02",189.811,189.811,181.66,184.15,1098200.0],["2021-07-06",181.91,185.96,178.75,185.96,1063700.0],["2021-07-07",189.345,190.0,183.26,186.53,983600.0],["2021-07-08",183.76,194.14,182.012,191.71,738000.0],["2021-07-09",192.01,195.5,190.0,194.55,499200.0],["2021-07-12",195.5,195.78,189.08,191.53,407500.0],["2021-07-13",190.5,191.943,187.87,188.48,315900.0],["2021-07-14",189.56,189.56,183.37,184.68,550900.0],["2021-07-15",184.41,185.0,180.575,182.49,601600.0],["2021-07-16",183.68,184.92,180.67,182.57,262900.0],["2021-07-19",180.0,186.13,180.0,183.29,342100.0],["2021-07-20",184.77,190.4,183.45,189.5,449400.0],["2021-07-21",189.77,190.39,186.67,190.0,319900.0],["2021-07-22",190.7,193.01,187.978,189.93,189900.0],["2021-07-23",190.57,190.83,183.58,189.37,423300.0],["2021-07-26",188.94,188.94,182.47,183.89,351400.0],["2021-07-27",183.43,183.68,176.49,180.36,396600.0],["2021-07-28",180.99,185.905,180.99,181.92,364000.0],["2021-07-29",171.23,171.98,156.53,164.0,4282100.0],["2021-07-30",157.291,164.8,153.17,154.01,1432900.0],["2021-08-02",154.0,154.84,147.05,150.68,1365200.0],["2021-08-03",150.11,152.692,146.81,149.13,542200.0],["2021-08-04",148.71,154.5,148.71,153.1,886600.0],["2021-08-05",152.27,159.02,151.8,157.07,756500.0],["2021-08-06",156.18,156.45,149.72,149.99,416800.0],["2021-08-09",151.76,152.1,148.21,148.34,397200.0],["2021-08-10",149.36,149.78,141.06,142.3,490400.0],["2021-08-11",142.34,142.97,138.71,142.97,467900.0],["2021-08-12",143.26,144.28,140.4,142.0,328100.0],["2021-08-13",142.3,143.51,139.02,139.28,267300.0],["2021-08-16",139.59,140.59,135.41,135.96,479700.0],["2021-08-17",135.0,137.535,132.7,135.32,653900.0],["2021-08-18",136.06,137.64,131.01,131.58,450300.0],["2021-08-19",131.37,133.26,128.13,128.86,454500.0],["2021-08-20",128.78,133.27,128.78,132.43,270300.0],["2021-08-23",133.45,136.4,133.229,135.11,315300.0],["2021-08-24",136.0,138.58,135.119,136.4,311500.0],["2021-08-25",137.0,137.5,135.11,135.9,300500.0],["2021-08-26",135.36,138.295,132.98,133.19,330400.0],["2021-08-27",133.38,135.75,132.32,134.74,302100.0],["2021-08-30",135.56,138.31,133.4,134.48,345800.0],["2021-08-31",133.55,135.25,131.4,134.21,828400.0],["2021-09-01",135.09,139.68,134.995,137.58,420200.0],["2021-09-02",138.06,141.295,137.32,140.35,458100.0],["2021-09-03",140.16,141.75,137.45,138.55,427600.0],["2021-09-07",138.55,142.22,138.18,138.6,460000.0],["2021-09-08",137.99,138.2,135.38,135.99,357700.0],["2021-09-09",138.57,143.69,137.45,138.67,630800.0],["2021-09-10",139.06,140.07,131.6,131.82,472700.0],["2021-09-13",132.3,132.3,126.81,129.53,557400.0],["2021-09-14",131.7,131.885,125.2,126.07,359800.0],["2021-09-15",125.66,127.66,123.27,126.83,358800.0],["2021-09-16",126.78,127.29,123.2,127.09,282400.0],["2021-09-17",127.88,131.46,125.44,131.03,1047000.0],["2021-09-20",127.9,129.09,125.28,127.2,378100.0],["2021-09-21",128.52,129.65,126.59,128.36,316700.0],["2021-09-22",129.5,131.72,128.34,131.12,333500.0],["2021-09-23",131.65,132.38,128.76,131.0,272900.0],["2021-09-24",130.74,130.74,126.86,127.3,277500.0],["2021-09-27",126.27,126.66,123.27,125.69,258400.0],["2021-09-28",123.88,124.365,118.66,119.67,524000.0],["2021-09-29",120.18,120.812,115.75,116.17,485200.0],["2021-09-30",116.55,117.7,114.47,116.17,786300.0],["2021-10-01",117.05,117.055,111.94,116.11,414200.0],["2021-10-04",115.92,116.0,108.79,109.43,464100.0],["2021-10-05",109.65,112.86,108.31,110.17,616100.0],["2021-10-06",109.24,112.75,109.0,110.62,284100.0],["2021-10-07",111.43,113.69,110.88,113.4,431000.0],["2021-10-08",113.45,113.6,110.44,111.5,298200.0],["2021-10-11",111.08,114.01,110.18,111.49,248300.0],["2021-10-12",112.13,113.34,109.735,110.88,263900.0],["2021-10-13",111.85,112.36,109.3,111.58,242700.0],["2021-10-14",112.19,115.94,112.14,114.38,245600.0],["2021-10-15",115.0,115.279,111.85,112.22,354400.0],["2021-10-18",112.22,112.61,109.6,110.36,305400.0],["2021-10-19",111.41,118.53,111.4,117.36,383700.0],["2021-10-20",119.08,119.41,116.01,117.95,294800.0],["2021-10-21",118.56,123.132,117.36,121.99,648200.0],["2021-10-22",122.11,124.35,119.52,120.74,498400.0],["2021-10-25",121.07,121.275,117.86,119.29,399600.0],["2021-10-26",120.49,120.678,113.32,113.51,620500.0],["2021-10-27",114.19,115.374,110.5,110.78,541400.0],["2021-10-28",106.24,106.24,100.0,101.74,1516700.0],["2021-10-29",101.06,105.0,100.16,102.57,699400.0],["2021-11-01",103.59,108.11,102.51,107.96,599900.0],["2021-11-02",108.62,108.87,105.47,107.73,483900.0],["2021-11-03",107.19,111.03,107.19,110.37,567000.0],["2021-11-04",110.22,111.11,106.86,106.9,417000.0],["2021-11-05",106.61,108.66,105.02,106.42,379100.0],["2021-11-08",106.42,108.88,105.35,107.42,357100.0],["2021-11-09",107.08,108.14,104.36,106.11,380700.0],["2021-11-10",105.81,107.96,102.16,102.93,315200.0],["2021-11-11",103.59,113.8,103.01,111.73,1741800.0],["2021-11-12",112.75,115.15,108.57,115.06,934400.0],["2021-11-15",116.105,116.555,111.23,112.42,780600.0],["2021-11-16",112.35,113.36,109.2,109.49,641700.0],["2021-11-17",109.09,113.34,108.75,113.32,581100.0],["2021-11-18",113.52,114.3,108.6,108.72,853500.0],["2021-11-19",108.71,110.39,103.08,103.51,652500.0],["2021-11-22",104.0,104.219,96.065,97.01,946800.0],["2021-11-23",96.75,96.99,90.95,93.34,901600.0],["2021-11-24",93.84,100.42,91.04,99.73,761600.0],["2021-11-26",99.78,104.12,96.5,97.01,349200.0],["2021-11-29",97.02,97.98,91.903,93.35,792800.0],["2021-11-30",93.9,101.62,92.25,93.64,1708000.0],["2021-12-01",95.04,95.58,90.95,91.07,580000.0],["2021-12-02",90.54,93.669,89.4,91.37,497200.0],["2021-12-03",91.0,91.04,81.38,82.06,994800.0],["2021-12-06",80.7,84.66,78.0,83.3,761300.0],["2021-12-07",85.41,91.33,84.36,89.94,699800.0],["2021-12-08",89.94,94.0,86.01,92.74,641300.0],["2021-12-09",92.7,93.75,87.532,87.77,355700.0],["2021-12-10",88.01,90.31,83.73,84.25,486100.0],["2021-12-13",83.54,87.07,82.5,86.59,539200.0],["2021-12-14",85.23,86.09,81.865,83.2,387600.0],["2021-12-15",83.2,84.55,79.58,84.11,448500.0],["2021-12-16",84.79,86.0,81.86,82.3,387000.0],["2021-12-17",81.97,85.42,80.41,84.03,1347500.0],["2021-12-20",83.81,84.1,79.41,79.65,836400.0],["2021-12-21",80.0,86.35,79.68,85.06,853400.0],["2021-12-22",85.1,85.83,83.1,84.0,491100.0],["2021-12-23",84.0,84.96,81.837,84.0,435100.0],["2021-12-27",84.0,84.28,81.23,82.71,501300.0],["2021-12-28",82.71,84.08,80.25,80.46,390500.0],["2021-12-29",80.62,80.62,77.8,78.35,371100.0],["2021-12-30",77.71,82.7,77.11,79.83,473900.0],["2021-12-31",79.28,81.51,74.9,75.08,697200.0],["2022-01-03",75.99,81.41,74.67,80.1,727900.0],["2022-01-04",80.1,80.73,74.72,75.66,523700.0],["2022-01-05",75.38,76.59,71.69,72.25,986900.0],["2022-01-06",71.03,72.801,69.14,69.37,884600.0],["2022-01-07",69.26,70.54,66.06,66.25,653300.0],["2022-01-10",66.0,66.0,60.57,65.63,2026600.0],["2022-01-11",65.9,69.96,65.59,68.37,810200.0],["2022-01-12",70.96,73.85,70.22,72.64,1145000.0],["2022-01-13",72.73,72.94,69.4,69.72,848200.0],["2022-01-14",68.555,70.46,67.885,69.12,888300.0],["2022-01-18",68.0,69.29,64.3,64.41,776600.0],["2022-01-19",64.94,66.15,63.35,64.18,598200.0],["2022-01-20",68.19,72.67,67.97,70.1,1628000.0],["2022-01-21",69.31,71.32,65.92,67.18,752800.0],["2022-01-24",65.06,69.14,62.91,68.94,907200.0],["2022-01-25",67.51,69.32,64.03,64.41,1002700.0],["2022-01-26",66.55,68.1,62.76,62.99,878200.0],["2022-01-27",63.91,65.15,59.57,60.15,702200.0],["2022-01-28",60.49,63.31,59.9,62.94,826900.0],["2022-01-31",63.71,68.73,63.65,68.65,842900.0],["2022-02-01",69.34,71.9,67.44,71.79,624700.0],["2022-02-02",73.34,74.15,71.57,73.75,822900.0],["2022-02-03",70.79,73.06,68.65,69.32,704000.0],["2022-02-04",69.6,71.91,68.72,71.24,748900.0],["2022-02-07",71.29,75.25,70.76,72.7,619700.0],["2022-02-08",73.49,76.28,72.37,75.3,713500.0],["2022-02-09",77.18,81.32,75.03,81.32,745700.0],["2022-02-10",79.08,82.52,77.25,78.11,560800.0],["2022-02-11",78.38,80.85,76.84,78.46,669600.0],["2022-02-14",77.79,80.39,77.544,78.88,563700.0],["2022-02-15",80.37,84.84,80.32,84.4,714300.0],["2022-02-16",83.15,83.46,80.24,82.91,444800.0],["2022-02-17",81.94,82.132,78.07,78.63,735000.0],["2022-02-18",78.85,80.647,75.76,76.0,815600.0],["2022-02-22",74.955,79.715,74.317,77.79,509200.0],["2022-02-23",78.11,78.89,72.69,72.96,665400.0],["2022-02-24",63.475,77.97,61.95,77.89,979900.0],["2022-02-25",77.53,80.33,74.41,80.33,612100.0],["2022-02-28",80.27,83.3,79.0,81.86,654900.0],["2022-03-01",81.31,83.09,79.76,80.59,428400.0],["2022-03-02",80.53,80.73,75.18,76.74,536700.0],["2022-03-03",77.25,77.44,73.052,74.07,420900.0],["2022-03-04",73.34,75.99,68.76,69.46,672000.0],["2022-03-07",69.55,71.77,67.27,69.5,710200.0],["2022-03-08",68.25,72.38,66.86,69.7,537700.0],["2022-03-09",71.19,74.555,70.7,71.58,428700.0],["2022-03-10",72.74,72.74,68.78,69.9,414600.0],["2022-03-11",70.55,70.62,65.45,66.08,593700.0],["2022-03-14",65.56,68.215,61.13,62.0,846500.0],["2022-03-15",62.3,65.49,61.82,64.91,584300.0],["2022-03-16",66.66,71.73,66.563,71.6,665300.0],["2022-03-17",71.05,76.83,70.5,76.78,856600.0],["2022-03-18",75.82,80.85,75.82,80.03,1030300.0],["2022-03-21",79.46,80.7,76.65,78.53,569600.0],["2022-03-22",78.07,85.73,78.07,84.15,985800.0],["2022-03-23",82.33,84.405,79.36,81.58,780600.0],["2022-03-24",82.1,83.58,79.44,82.15,324900.0],["2022-03-25",82.49,82.71,78.07,80.12,304500.0],["2022-03-28",80.21,81.34,76.49,79.5,340700.0],["2022-03-29",80.18,84.855,80.18,84.52,496700.0],["2022-03-30",84.01,86.155,83.18,84.07,380400.0],["2022-03-31",83.75,84.89,82.45,82.85,399400.0],["2022-04-01",83.0,87.71,82.1,87.66,624200.0],["2022-04-04",88.46,90.63,87.24,89.9,671600.0],["2022-04-05",90.15,90.15,86.35,87.1,444500.0],["2022-04-06",85.44,85.7,82.71,85.3,454400.0],["2022-04-07",84.86,88.14,83.785,86.03,351800.0],["2022-04-08",85.43,87.21,84.19,86.05,389200.0],["2022-04-11",83.7,85.48,81.5,82.24,303600.0],["2022-04-12",83.98,86.46,82.0,82.6,424400.0],["2022-04-13",82.0,86.88,81.85,86.79,361500.0],["2022-04-14",86.84,87.19,83.78,84.24,383900.0],["2022-04-18",84.24,84.24,77.8,78.48,470100.0],["2022-04-19",77.97,84.83,77.86,82.44,565300.0],["2022-04-20",82.81,85.62,80.76,85.03,531300.0],["2022-04-21",85.66,87.125,82.87,83.65,845100.0],["2022-04-22",84.3,84.3,78.3,79.21,542500.0],["2022-04-25",78.44,83.34,78.22,83.33,429700.0],["2022-04-26",82.71,83.26,77.65,77.96,583800.0],["2022-04-27",78.04,80.71,75.85,76.95,631900.0],["2022-04-28",78.61,78.77,71.83,77.18,660800.0],["2022-04-29",76.45,79.225,76.36,76.58,650500.0],["2022-05-02",76.88,81.37,76.19,81.37,502800.0],["2022-05-03",82.06,83.95,80.818,83.77,536000.0],["2022-05-04",83.41,83.86,77.52,82.0,628600.0],["2022-05-05",80.78,81.67,78.18,80.2,560900.0],["2022-05-06",79.77,79.78,72.58,73.17,687600.0],["2022-05-09",70.7,72.26,62.31,62.84,1007600.0],["2022-05-10",64.91,67.84,57.23,61.43,992500.0],["2022-05-11",61.25,63.11,56.81,57.94,751000.0],["2022-05-12",56.88,61.43,56.513,60.74,687000.0],["2022-05-13",61.35,66.34,61.35,65.24,790800.0],["2022-05-16",65.49,68.84,64.22,66.7,520100.0],["2022-05-17",67.8,72.067,67.21,71.69,427200.0],["2022-05-18",70.0,71.79,68.4,69.73,472000.0],["2022-05-19",69.74,76.4,69.57,74.05,714200.0],["2022-05-20",75.57,76.98,70.32,74.7,589800.0],["2022-05-23",74.86,77.74,73.36,77.08,447600.0],["2022-05-24",75.74,75.8,72.493,73.59,341600.0],["2022-05-25",73.38,75.99,72.6,75.59,445600.0],["2022-05-26",76.0,80.69,74.95,80.19,523400.0],["2022-05-27",81.25,85.0,80.845,83.98,601200.0],["2022-05-31",83.8,83.81,78.84,80.38,1526500.0],["2022-06-01",80.35,81.66,78.37,80.05,450400.0],["2022-06-02",79.96,85.38,79.26,85.0,453500.0],["2022-06-03",83.73,85.53,79.53,79.79,644300.0],["2022-06-06",82.44,82.69,78.79,78.88,813700.0],["2022-06-07",77.68,80.68,77.127,78.52,1013800.0],["2022-06-08",78.2,80.7,77.15,77.25,892700.0],["2022-06-09",76.8,76.8,71.43,71.5,669800.0],["2022-06-10",69.61,71.84,68.85,69.45,705500.0],["2022-06-13",66.04,67.35,62.29,62.57,944500.0],["2022-06-14",63.05,63.36,59.3,59.87,600100.0],["2022-06-15",60.89,62.55,60.19,60.84,1510200.0],["2022-06-16",58.85,59.6,56.39,56.6,887100.0],["2022-06-17",57.05,60.62,57.05,57.99,2271300.0],["2022-06-21",59.62,60.27,58.65,58.76,1128100.0],["2022-06-22",57.5,64.51,57.24,63.43,1748500.0],["2022-06-23",64.12,71.04,63.625,70.6,893400.0],["2022-06-24",71.8,75.7,70.195,75.6,1241900.0],["2022-06-27",75.71,75.86,72.25,74.69,565200.0],["2022-06-28",75.0,75.59,71.35,72.03,446700.0],["2022-06-29",71.5,72.54,69.74,72.4,359900.0],["2022-06-30",71.66,72.14,69.0,69.5,513500.0],["2022-07-01",69.35,73.31,69.05,73.3,428100.0],["2022-07-05",70.0,74.875,68.15,74.52,717300.0],["2022-07-06",74.61,76.4,73.15,73.85,461900.0],["2022-07-07",73.98,76.49,73.58,75.26,396800.0],["2022-07-08",74.05,76.565,73.3,74.42,337500.0],["2022-07-11",74.0,74.5,71.43,72.82,400900.0],["2022-07-12",73.12,74.365,72.1,72.24,494500.0],["2022-07-13",70.12,74.02,69.44,72.98,337300.0],["2022-07-14",72.95,73.13,71.295,72.85,298000.0],["2022-07-15",73.0,73.35,70.58,72.46,436100.0],["2022-07-18",73.85,75.7,71.53,71.87,371500.0],["2022-07-19",72.6,74.01,71.64,73.67,310400.0],["2022-07-20",74.18,77.01,74.18,75.58,363500.0],["2022-07-21",75.8,76.765,74.22,75.24,392800.0],["2022-07-22",75.99,75.99,71.69,71.8,349800.0],["2022-07-25",71.65,72.035,70.1,71.37,349300.0],["2022-07-26",71.44,71.76,69.61,70.96,433700.0],["2022-07-27",71.8,74.13,70.395,73.96,533200.0],["2022-07-28",69.91,72.863,65.41,70.24,1190300.0],["2022-07-29",70.19,70.25,65.01,67.99,898500.0],["2022-08-01",67.71,71.48,66.16,69.01,914500.0],["2022-08-02",68.62,71.28,68.29,70.2,486000.0],["2022-08-03",71.09,74.615,71.08,72.71,462800.0],["2022-08-04",72.67,74.89,72.67,74.88,347800.0],["2022-08-05",73.13,75.87,72.21,75.62,380800.0],["2022-08-08",76.0,79.69,75.7,77.64,499200.0],["2022-08-09",77.0,78.615,75.86,76.78,656500.0],["2022-08-10",79.31,80.27,77.84,79.89,395100.0],["2022-08-11",80.57,84.98,80.23,82.54,587600.0],["2022-08-12",83.06,86.0,82.71,85.92,384600.0],["2022-08-15",85.71,86.12,83.27,84.32,480600.0],["2022-08-16",83.96,83.96,80.56,83.05,363700.0],["2022-08-17",82.72,83.99,81.7,82.25,316100.0],["2022-08-18",81.78,82.02,79.4,80.01,329100.0],["2022-08-19",79.2,80.34,77.51,79.24,325600.0],["2022-08-22",77.87,79.27,77.47,78.07,368400.0],["2022-08-23",78.03,79.177,77.0,78.57,234600.0],["2022-08-24",79.24,84.5,78.97,84.4,416900.0],["2022-08-25",85.0,85.84,84.01,85.16,406400.0],["2022-08-26",84.87,85.63,81.94,82.77,372800.0],["2022-08-29",81.35,83.22,81.172,81.71,358000.0],["2022-08-30",82.61,83.97,80.69,81.04,465200.0],["2022-08-31",82.0,84.49,81.36,82.13,604300.0],["2022-09-01",80.61,81.085,75.26,78.74,587900.0],["2022-09-02",79.01,80.203,78.2,78.65,376800.0],["2022-09-06",78.57,80.63,77.45,79.24,411800.0],["2022-09-07",78.65,82.88,78.387,82.88,349700.0],["2022-09-08",81.48,86.953,81.48,86.82,371700.0],["2022-09-09",86.82,89.58,86.27,88.89,364400.0],["2022-09-12",88.62,89.695,88.16,89.57,377900.0],["2022-09-13",86.55,88.55,85.91,87.33,413000.0],["2022-09-14",87.34,88.4,85.775,88.06,322100.0],["2022-09-15",87.31,90.98,87.31,88.95,570900.0],["2022-09-16",87.85,89.03,85.937,86.96,581800.0],["2022-09-19",85.25,85.35,78.15,82.31,913600.0],["2022-09-20",81.83,83.0,78.71,82.44,400000.0],["2022-09-21",83.29,83.29,77.97,78.03,348900.0],["2022-09-22",77.0,77.462,73.81,74.97,466500.0],["2022-09-23",74.0,74.43,71.35,73.22,533300.0],["2022-09-26",72.77,75.19,72.77,73.63,338900.0],["2022-09-27",74.95,75.75,73.75,74.62,306800.0],["2022-09-28",75.79,78.83,75.707,78.65,469300.0],["2022-09-29",77.35,78.375,75.34,77.05,399800.0],["2022-09-30",77.06,79.005,75.93,75.98,467300.0],["2022-10-03",76.25,79.09,74.75,77.88,444500.0],["2022-10-04",79.9,86.3,79.74,85.05,637600.0],["2022-10-05",83.51,85.455,81.631,84.96,429800.0],["2022-10-06",84.37,86.29,83.595,85.37,392700.0],["2022-10-07",83.95,84.42,80.87,81.35,397700.0],["2022-10-10",80.95,80.95,77.5,77.99,353200.0],["2022-10-11",77.71,79.9,74.94,78.66,482300.0],["2022-10-12",78.71,79.48,76.09,79.04,366100.0],["2022-10-13",76.01,78.8,73.91,77.68,546000.0],["2022-10-14",79.11,79.11,72.83,73.13,418800.0],["2022-10-17",74.72,75.565,73.49,73.79,518100.0],["2022-10-18",75.99,78.74,75.525,76.78,461000.0],["2022-10-19",75.82,76.04,70.63,71.11,531100.0],["2022-10-20",70.79,73.43,69.97,70.54,433900.0],["2022-10-21",71.0,73.08,68.79,72.61,440300.0],["2022-10-24",70.37,70.66,61.9,63.98,1143600.0],["2022-10-25",64.5,67.76,64.5,66.91,680200.0],["2022-10-26",66.87,69.88,66.76,67.71,589400.0],["2022-10-27",68.34,71.64,65.455,67.87,729900.0],["2022-10-28",67.0,70.5,66.34,70.06,614800.0],["2022-10-31",69.6,72.445,69.5,70.66,509300.0],["2022-11-01",72.25,73.37,71.45,73.2,443300.0],["2022-11-02",73.02,75.01,71.22,71.35,543100.0],["2022-11-03",70.29,72.05,69.285,71.13,360300.0],["2022-11-04",72.81,72.81,68.722,70.57,356800.0],["2022-11-07",71.11,73.14,69.51,72.29,339800.0],["2022-11-08",72.15,72.19,68.72,70.15,340200.0],["2022-11-09",69.35,70.63,68.21,69.22,308000.0],["2022-11-10",73.0,76.05,72.485,75.6,627400.0],["2022-11-11",76.27,83.29,76.023,82.25,916000.0],["2022-11-14",81.82,84.32,81.0,82.54,915300.0],["2022-11-15",83.96,86.21,82.7,84.0,644400.0],["2022-11-16",84.0,84.635,81.785,81.99,287500.0],["2022-11-17",79.37,80.35,76.95,77.39,330900.0],["2022-11-18",78.71,78.71,75.88,77.49,326700.0],["2022-11-21",76.8,77.78,75.28,75.3,175100.0],["2022-11-22",75.35,75.64,73.085,75.46,267500.0],["2022-11-23",75.82,76.455,74.6,75.53,288600.0],["2022-11-25",75.29,75.75,74.22,75.0,104500.0],["2022-11-28",74.2,74.8,69.545,70.06,497800.0],["2022-11-29",75.11,77.14,74.03,74.68,804600.0],["2022-11-30",74.85,76.91,72.885,76.84,933100.0],["2022-12-01",77.39,83.78,76.9,81.54,759400.0],["2022-12-02",80.37,82.0,79.94,80.04,430700.0],["2022-12-05",79.37,79.465,75.35,78.0,506800.0],["2022-12-06",78.04,78.78,72.84,73.48,521000.0],["2022-12-07",73.15,75.8,72.81,75.35,358800.0],["2022-12-08",76.13,82.07,75.64,78.71,615900.0],["2022-12-09",78.67,79.97,75.28,75.3,370100.0],["2022-12-12",75.73,79.065,74.595,77.56,440500.0],["2022-12-13",80.77,81.76,75.39,75.83,742700.0],["2022-12-14",75.94,77.15,74.9,76.16,752200.0],["2022-12-15",74.74,75.42,73.6,74.59,763200.0],["2022-12-16",74.14,75.47,73.82,74.78,1034400.0],["2022-12-19",74.58,75.57,72.78,73.77,834400.0],["2022-12-20",73.06,75.69,73.06,75.44,648300.0],["2022-12-21",75.81,79.4,74.895,78.66,549800.0],["2022-12-22",78.21,81.16,77.8,79.78,640600.0],["2022-12-23",79.24,79.54,72.35,73.0,742100.0],["2022-12-27",72.26,73.0,68.83,68.86,432900.0],["2022-12-28",69.05,70.62,68.38,69.48,440800.0],["2022-12-29",70.13,72.899,69.66,71.48,370500.0],["2022-12-30",70.64,73.5,70.64,73.35,482200.0],["2023-01-03",74.12,74.61,67.43,67.94,966800.0],["2023-01-04",68.67,70.7,68.47,70.53,780100.0],["2023-01-05",108.16,120.03,94.36,118.81,11926800.0],["2023-01-06",114.155,116.22,108.003,109.04,3001800.0],["2023-01-09",102.66,103.69,90.53,91.25,3487300.0],["2023-01-10",91.5,94.03,86.4,93.03,2133100.0],["2023-01-11",94.33,99.82,93.34,96.7,1400000.0],["2023-01-12",96.8,99.76,94.48,95.7,1169500.0],["2023-01-13",95.65,96.45,93.51,93.99,772500.0],["2023-01-17",93.0,94.117,89.52,92.26,1139200.0],["2023-01-18",93.32,96.02,91.58,92.83,941400.0],["2023-01-19",84.69,89.99,84.36,88.03,1499300.0],["2023-01-20",88.86,89.17,86.98,88.49,1166900.0],["2023-01-23",88.29,89.3,87.0,88.01,877800.0],["2023-01-24",87.87,89.49,86.27,87.66,941200.0],["2023-01-25",86.66,90.31,85.908,90.16,674900.0],["2023-01-26",91.5,93.99,88.92,90.05,688000.0],["2023-01-27",90.04,91.69,88.72,90.9,542600.0],["2023-01-30",90.26,93.0,89.18,90.74,851700.0],["2023-01-31",91.12,91.76,88.38,91.18,1343700.0],["2023-02-01",91.48,93.21,87.2,91.12,802600.0],["2023-02-02",92.2,95.91,91.83,95.09,968600.0],["2023-02-03",93.62,95.125,92.2,94.22,743000.0],["2023-02-06",93.85,94.55,90.305,91.89,612900.0],["2023-02-07",91.75,92.57,89.484,92.43,840600.0],["2023-02-08",92.56,93.17,90.01,90.13,331500.0],["2023-02-09",90.75,90.75,86.73,87.5,525900.0],["2023-02-10",86.51,88.1,84.48,85.79,486500.0],["2023-02-13",86.18,86.74,84.68,86.38,561400.0],["2023-02-14",86.06,88.43,85.29,86.41,386600.0],["2023-02-15",86.09,88.657,85.7,87.97,444600.0],["2023-02-16",86.96,89.03,85.67,86.64,407700.0],["2023-02-17",86.36,86.36,84.16,84.74,475800.0],["2023-02-21",83.48,83.51,80.78,80.78,563300.0],["2023-02-22",80.78,83.005,80.78,82.01,636200.0],["2023-02-23",82.0,83.38,75.36,78.29,1092800.0],["2023-02-24",77.05,77.965,74.82,76.98,608900.0],["2023-02-27",77.64,78.44,77.21,77.3,321500.0],["2023-02-28",77.24,80.01,76.9,76.97,822500.0],["2023-03-01",77.5,78.04,74.66,76.28,621200.0],["2023-03-02",75.23,76.25,74.854,75.095,423300.0],["2023-03-03",75.77,79.045,75.0,78.16,502300.0],["2023-03-06",78.0,78.41,75.09,75.63,685600.0],["2023-03-07",75.64,75.995,74.33,74.88,464700.0],["2023-03-08",74.6,75.115,73.24,74.25,444200.0],["2023-03-09",74.08,74.44,70.61,70.7,622500.0],["2023-03-10",70.43,70.43,65.05,66.21,1358600.0],["2023-03-13",65.98,69.01,65.4,68.02,813500.0],["2023-03-14",69.15,70.105,66.57,67.28,616900.0],["2023-03-15",66.09,66.33,64.06,65.56,887300.0],["2023-03-16",65.23,65.355,62.665,64.43,732500.0],["2023-03-17",59.02,60.42,56.52,57.07,1667800.0],["2023-03-20",57.44,58.525,56.8,58.45,1448800.0],["2023-03-21",58.45,59.82,57.99,58.74,695000.0],["2023-03-22",58.7,58.7,56.35,56.44,754600.0],["2023-03-23",56.75,58.83,56.42,56.815,771100.0],["2023-03-24",56.35,57.64,56.055,57.17,563900.0],["2023-03-27",57.94,59.11,56.87,58.29,752000.0],["2023-03-28",58.05,58.6,57.41,57.77,676500.0],["2023-03-29",58.34,59.29,58.01,59.03,401500.0],["2023-03-30",59.81,59.94,57.69,58.24,429300.0],["2023-03-31",59.15,60.97,58.335,60.14,577200.0],["2023-04-03",59.95,60.65,59.24,60.18,615100.0],["2023-04-04",60.4,61.23,59.3,61.18,753000.0],["2023-04-05",61.0,62.5,60.78,62.09,671100.0],["2023-04-06",62.09,63.26,61.35,63.01,577400.0],["2023-04-10",62.66,63.99,61.8,63.8,700600.0],["2023-04-11",64.3,66.22,64.22,65.48,619300.0],["2023-04-12",66.05,66.14,63.83,64.17,572900.0],["2023-04-13",64.9,66.03,64.56,64.9,390400.0],["2023-04-14",65.11,65.59,61.36,62.72,701600.0],["2023-04-17",63.1,64.79,63.015,64.29,442600.0],["2023-04-18",64.54,64.54,63.37,63.66,412400.0],["2023-04-19",63.16,64.035,62.95,63.82,384300.0],["2023-04-20",63.07,63.56,61.81,61.83,410900.0],["2023-04-21",61.93,63.16,61.6,62.78,350100.0],["2023-04-24",62.93,63.285,62.53,63.15,233900.0],["2023-04-25",62.6,62.66,60.775,60.96,365500.0],["2023-04-26",61.12,65.81,60.804,64.06,1012000.0],["2023-04-27",64.34,66.23,63.21,65.59,675900.0],["2023-04-28",65.18,67.585,64.71,65.9,611100.0],["2023-05-01",65.9,67.32,65.11,66.92,674400.0],["2023-05-02",66.27,66.44,64.32,65.31,748000.0],["2023-05-03",65.58,66.86,64.45,65.94,636800.0],["2023-05-04",64.5,67.18,61.5,66.74,823500.0],["2023-05-05",66.79,69.29,66.35,68.23,824300.0],["2023-05-08",67.94,69.54,67.44,69.38,688500.0],["2023-05-09",68.28,70.248,68.28,70.02,491300.0],["2023-05-10",70.8,72.142,69.9,71.49,580800.0],["2023-05-11",71.33,74.37,71.21,73.18,613800.0],["2023-05-12",73.26,75.18,73.04,75.01,535800.0],["2023-05-15",75.0,77.945,74.86,77.82,687700.0],["2023-05-16",82.0,83.6,78.38,80.64,1167000.0],["2023-05-17",80.53,80.654,77.045,78.45,624300.0],["2023-05-18",78.19,79.805,77.62,79.51,484600.0],["2023-05-19",79.51,80.675,79.28,79.45,488000.0],["2023-05-22",79.45,83.47,79.245,80.84,679800.0],["2023-05-23",80.63,82.2,80.01,80.38,677100.0],["2023-05-24",79.65,79.95,77.85,79.84,482800.0],["2023-05-25",80.54,80.54,76.655,77.46,535700.0],["2023-05-26",77.63,77.63,73.2,73.56,730200.0],["2023-05-30",73.56,74.17,70.22,71.04,814600.0],["2023-05-31",71.12,73.41,71.08,71.81,2490500.0],["2023-06-01",72.3,76.107,71.72,74.9,1004900.0],["2023-06-02",76.0,79.62,73.24,79.52,1222700.0],["2023-06-05",79.88,82.64,78.88,82.51,1446900.0],["2023-06-06",74.65,75.16,46.06,47.0,12323300.0],["2023-06-07",48.3,48.915,45.69,48.66,4789600.0],["2023-06-08",48.3,48.32,42.53,45.5,4963700.0],["2023-06-09",45.54,45.61,42.0,42.76,4008400.0],["2023-06-12",43.03,44.54,41.61,44.23,2334200.0],["2023-06-13",44.42,47.789,43.86,45.45,2474600.0],["2023-06-14",45.7,46.13,44.0,45.0,2690600.0],["2023-06-15",44.94,45.99,43.89,43.9,1870200.0],["2023-06-16",44.1,44.45,43.25,44.21,2297700.0],["2023-06-20",43.9,44.58,42.37,44.1,1047100.0],["2023-06-21",43.89,44.05,43.01,43.87,819000.0],["2023-06-22",43.98,45.21,43.145,44.36,1158200.0],["2023-06-23",43.73,43.73,41.5,41.77,2051300.0],["2023-06-26",41.68,42.67,41.32,41.5,792000.0],["2023-06-27",41.55,41.93,40.83,40.92,1156800.0],["2023-06-28",40.78,41.4,39.85,41.35,820000.0],["2023-06-29",41.14,41.77,40.12,40.29,849700.0],["2023-06-30",40.55,41.919,40.355,41.5,924600.0],["2023-07-03",41.48,42.59,41.15,42.35,446700.0],["2023-07-05",42.12,42.13,41.375,41.68,733000.0],["2023-07-06",41.022,41.2,39.97,40.47,736900.0],["2023-07-07",40.89,41.84,40.65,41.08,777700.0],["2023-07-10",41.07,42.69,40.9,41.93,699000.0],["2023-07-11",41.96,42.02,40.19,40.54,2327700.0],["2023-07-12",41.01,41.01,39.563,40.18,1447100.0],["2023-07-13",40.3,40.99,39.83,40.06,1395900.0],["2023-07-14",40.19,40.32,39.68,39.94,965900.0],["2023-07-17",39.94,40.775,39.26,40.57,1183500.0],["2023-07-18",40.49,40.685,39.61,39.62,1148400.0],["2023-07-19",39.67,40.3,39.0,39.09,962200.0],["2023-07-20",38.71,39.32,38.29,38.6,1635700.0],["2023-07-21",38.31,39.38,38.135,38.92,1707100.0],["2023-07-24",38.95,39.58,37.89,38.33,2314300.0],["2023-07-25",38.3,39.23,37.75,38.97,1098000.0],["2023-07-26",38.77,40.37,38.562,40.34,1153900.0],["2023-07-27",40.34,41.51,33.536,33.93,2776700.0],["2023-07-28",34.2,34.6,32.51,33.32,1543100.0],["2023-07-31",33.68,35.1,32.57,32.64,1303300.0],["2023-08-01",32.41,33.3,31.78,32.65,1258800.0],["2023-08-02",32.0,32.07,29.76,30.09,1303700.0],["2023-08-03",29.9,30.38,29.09,29.1,1152500.0],["2023-08-04",30.0,30.15,28.45,28.55,1360000.0],["2023-08-07",28.0,28.46,26.68,26.92,1458600.0],["2023-08-08",28.09,28.28,26.84,27.64,2230700.0],["2023-08-09",27.55,29.61,27.5,29.61,1714600.0],["2023-08-10",29.66,31.81,29.445,30.7,2617600.0],["2023-08-11",30.2,31.45,29.65,31.24,2144100.0],["2023-08-14",30.95,31.01,29.99,30.96,1130600.0],["2023-08-15",30.87,31.32,30.43,31.3,979600.0],["2023-08-16",30.98,31.38,30.62,31.25,977400.0],["2023-08-17",31.27,31.72,30.945,31.5,1275500.0],["2023-08-18",31.0,31.57,30.44,31.05,1574500.0],["2023-08-21",30.96,31.73,30.76,31.15,917000.0],["2023-08-22",31.21,31.24,29.09,29.76,1056800.0],["2023-08-23",30.16,30.41,29.8,29.94,765100.0],["2023-08-24",29.97,30.17,29.275,30.0,1013700.0],["2023-08-25",30.11,30.33,29.19,29.77,643900.0],["2023-08-28",19.74,20.96,18.6,18.605,13521500.0],["2023-08-29",18.59,22.04,18.03,20.25,6367700.0],["2023-08-30",20.26,22.715,20.16,21.93,4073500.0],["2023-08-31",22.02,22.78,21.475,22.06,7531600.0],["2023-09-01",22.24,22.39,21.745,22.29,1482500.0],["2023-09-05",22.0,22.05,21.16,21.42,1845600.0],["2023-09-06",21.23,21.41,20.63,20.69,1424600.0],["2023-09-07",20.26,20.47,19.86,20.0,1469500.0],["2023-09-08",19.95,20.34,19.56,20.03,1652700.0],["2023-09-11",20.19,20.74,20.1,20.49,1116500.0],["2023-09-12",20.24,20.29,19.38,19.95,1681800.0],["2023-09-13",19.98,20.32,19.8,19.94,1297700.0],["2023-09-14",20.1,20.148,19.6,19.62,1331200.0],["2023-09-15",19.5,19.65,19.06,19.3,2889700.0],["2023-09-18",19.29,19.29,18.73,18.82,1730700.0],["2023-09-19",18.78,18.937,18.15,18.18,1639500.0],["2023-09-20",18.33,18.38,17.73,17.78,1857800.0],["2023-09-21",17.5,17.88,17.14,17.59,1370100.0],["2023-09-22",17.68,17.776,17.25,17.35,1039200.0],["2023-09-25",17.15,17.385,16.79,17.34,1039000.0],["2023-09-26",17.38,17.815,17.155,17.25,1521500.0],["2023-09-27",17.42,17.5,16.91,17.0,1712200.0],["2023-09-28",16.98,17.173,16.54,16.63,1436000.0],["2023-09-29",16.65,16.79,16.06,16.15,1991200.0],["2023-10-02",15.97,16.295,15.41,15.59,3010100.0],["2023-10-03",15.56,15.72,15.25,15.3,1364100.0],["2023-10-04",15.16,15.16,14.51,14.78,1372700.0],["2023-10-05",14.73,14.77,14.01,14.4,1661200.0],["2023-10-06",14.17,14.44,13.74,14.0,3100500.0],["2023-10-09",13.88,14.8,13.81,14.56,1466700.0],["2023-10-10",14.39,15.66,14.39,15.41,1887700.0],["2023-10-11",15.34,15.69,14.39,14.46,1522800.0],["2023-10-12",14.35,14.49,13.57,13.66,1375300.0],["2023-10-13",13.57,14.25,13.46,14.21,1079700.0],["2023-10-16",14.27,15.4,14.22,15.24,1125400.0],["2023-10-17",15.07,15.85,15.07,15.63,1438600.0],["2023-10-18",15.43,15.64,15.096,15.25,963500.0],["2023-10-19",15.25,15.46,14.8,14.82,1292700.0],["2023-10-20",14.77,14.99,14.5,14.56,1051700.0],["2023-10-23",14.27,14.74,14.03,14.07,968000.0],["2023-10-24",14.09,14.59,14.09,14.15,1348400.0],["2023-10-25",13.98,14.27,13.7,14.08,1211400.0],["2023-10-26",14.48,14.48,12.64,13.02,2100300.0],["2023-10-27",13.16,13.32,12.37,12.64,1563300.0],["2023-10-30",12.77,13.26,12.51,13.06,1632700.0],["2023-10-31",13.09,13.49,12.99,13.3,1247900.0],["2023-11-01",13.12,13.325,13.0,13.1,941200.0],["2023-11-02",13.42,14.16,13.39,13.54,1069600.0],["2023-11-03",13.98,14.55,13.775,13.78,1903200.0],["2023-11-06",13.85,13.91,12.75,12.88,1190900.0],["2023-11-07",12.75,13.09,12.52,12.87,1259600.0],["2023-11-08",12.96,12.96,11.995,12.06,1317400.0],["2023-11-09",12.07,12.09,11.375,11.48,1158100.0],["2023-11-10",11.46,11.48,10.95,11.13,1308100.0],["2023-11-13",11.08,11.485,10.87,11.38,1296400.0],["2023-11-14",11.94,12.925,11.75,12.8,2514400.0],["2023-11-15",12.9,13.01,12.55,12.68,1379900.0],["2023-11-16",12.56,12.81,11.79,11.83,1216500.0],["2023-11-17",11.9,12.4,11.63,12.37,1881600.0],["2023-11-20",12.48,12.65,12.14,12.19,1229400.0],["2023-11-21",12.02,12.275,11.58,12.23,1650500.0],["2023-11-22",12.37,12.4,11.85,11.92,1086300.0],["2023-11-24",11.87,12.75,11.85,12.47,641500.0],["2023-11-27",12.29,12.344,11.88,11.91,1067500.0],["2023-11-28",11.91,12.36,11.29,12.2,1334100.0],["2023-11-29",12.29,12.79,12.215,12.35,1433400.0],["2023-11-30",12.49,12.49,12.01,12.27,1486900.0],["2023-12-01",12.27,12.55,11.76,12.5,1258600.0],["2023-12-04",12.5,13.37,12.4,12.99,1608300.0],["2023-12-05",12.89,12.9,12.48,12.77,1462400.0],["2023-12-06",12.8,13.3,12.49,12.87,1308200.0],["2023-12-07",12.87,13.06,12.64,12.88,1599400.0],["2023-12-08",12.85,12.89,12.124,12.5,955300.0],["2023-12-11",12.51,12.69,12.19,12.31,809400.0],["2023-12-12",12.22,12.49,11.66,12.33,1599900.0],["2023-12-13",12.28,13.28,12.1,13.22,1956200.0],["2023-12-14",13.52,14.06,13.5,13.57,1486000.0],["2023-12-15",13.71,13.75,12.96,13.56,2110200.0],["2023-12-18",13.56,13.59,13.19,13.4,1299600.0],["2023-12-19",13.6,14.0,13.43,13.63,886200.0],["2023-12-20",13.5,13.63,12.86,12.92,853700.0],["2023-12-21",13.17,13.38,12.99,13.35,898800.0],["2023-12-22",13.43,13.7,13.18,13.3,745200.0],["2023-12-26",13.32,13.66,13.24,13.53,1687100.0],["2023-12-27",13.7,15.35,13.59,15.18,2075800.0],["2023-12-28",15.24,16.05,15.04,15.78,2522700.0],["2023-12-29",15.69,15.73,14.675,14.93,1336000.0],["2024-01-02",14.71,15.235,14.365,14.4,1089100.0],["2024-01-03",14.12,14.12,13.3,13.37,1428700.0],["2024-01-04",13.35,13.93,13.22,13.5,1440200.0],["2024-01-05",13.34,13.8,13.02,13.31,1387400.0],["2024-01-08",13.295,15.008,13.295,14.855,1861600.0],["2024-01-09",15.04,15.66,14.7,14.73,1613200.0],["2024-01-10",14.77,14.77,13.24,14.015,1342800.0],["2024-01-11",13.97,14.2,13.355,13.54,942900.0],["2024-01-12",13.63,14.39,13.255,13.39,853100.0],["2024-01-16",13.14,13.14,12.49,12.59,1079700.0],["2024-01-17",12.35,12.44,11.92,12.42,986200.0],["2024-01-18",12.94,15.676,12.82,14.5,6185300.0],["2024-01-19",14.62,14.99,13.95,13.98,2121900.0],["2024-01-22",13.95,14.765,13.67,14.555,1384400.0],["2024-01-23",14.89,15.325,13.98,14.16,1146800.0],["2024-01-24",14.39,14.52,13.91,14.005,951300.0],["2024-01-25",14.14,14.3,13.61,13.69,782900.0],["2024-01-26",13.8,14.22,13.64,14.21,746600.0],["2024-01-29",14.01,15.515,13.68,15.49,1221800.0],["2024-01-30",15.24,15.24,13.95,14.02,1575500.0],["2024-01-31",14.09,14.62,13.9,13.92,1260400.0],["2024-02-01",14.01,14.755,13.9,14.66,775400.0],["2024-02-02",14.35,14.35,13.65,14.1,836800.0],["2024-02-05",13.9,13.93,13.44,13.73,877500.0],["2024-02-06",13.78,14.88,13.52,14.87,1182100.0],["2024-02-07",15.0,15.48,14.63,14.96,1070100.0],["2024-02-08",14.85,15.47,14.65,14.85,1004500.0],["2024-02-09",15.01,15.4,14.812,15.31,1110400.0],["2024-02-12",15.33,16.14,15.29,16.1,1155000.0],["2024-02-13",15.31,15.64,14.75,14.92,907800.0],["2024-02-14",15.24,15.73,15.01,15.62,1026500.0],["2024-02-15",15.76,16.15,15.28,15.93,804200.0],["2024-02-16",15.71,16.99,15.538,16.14,1356700.0],["2024-02-20",16.05,16.24,15.6,15.82,1142600.0],["2024-02-21",15.77,15.77,15.16,15.62,988700.0],["2024-02-22",16.98,17.0,14.5,15.24,1320700.0],["2024-02-23",15.1,15.756,14.855,15.22,1461700.0],["2024-02-26",15.14,15.24,14.699,14.9,1235000.0],["2024-02-27",15.18,16.49,15.18,16.3,1412400.0],["2024-02-28",16.23,16.47,15.96,16.02,958500.0],["2024-02-29",16.32,16.45,15.14,15.31,1701000.0],["2024-03-01",15.35,16.31,15.19,16.25,1007000.0],["2024-03-04",16.26,16.583,15.875,16.43,699700.0],["2024-03-05",16.22,16.58,16.04,16.3,544500.0],["2024-03-06",16.37,16.75,16.35,16.65,530800.0],["2024-03-07",16.75,17.4,16.65,17.29,894300.0],["2024-03-08",17.44,18.04,16.52,16.54,1042400.0],["2024-03-11",16.72,16.89,15.87,15.99,1132300.0],["2024-03-12",15.9,15.9,14.93,15.29,1065800.0],["2024-03-13",15.24,15.74,14.745,14.82,764800.0],["2024-03-14",14.84,14.94,14.45,14.61,832800.0],["2024-03-15",14.48,14.655,13.91,13.98,1261400.0],["2024-03-18",14.05,14.315,13.81,13.82,1092800.0],["2024-03-19",13.84,13.97,13.46,13.54,1083800.0],["2024-03-20",13.4,13.85,13.26,13.63,988500.0],["2024-03-21",13.77,14.04,13.55,13.95,1052300.0],["2024-03-22",13.74,13.95,13.08,13.21,953500.0],["2024-03-25",13.19,13.61,12.888,13.2,1375500.0],["2024-03-26",13.43,13.57,13.04,13.07,1093600.0],["2024-03-27",14.78,15.54,12.92,14.64,11939200.0],["2024-03-28",14.55,16.05,14.38,15.63,2812000.0],["2024-04-01",15.63,15.63,14.98,15.49,1673900.0],["2024-04-02",15.12,15.15,14.07,14.39,1388800.0],["2024-04-03",14.08,14.79,14.0,14.42,1365400.0],["2024-04-04",14.6,14.785,14.22,14.29,1173500.0],["2024-04-05",14.06,14.24,13.62,13.74,1389900.0],["2024-04-08",13.8,14.21,13.62,14.18,1130800.0],["2024-04-09",14.2,15.462,14.18,14.88,969500.0],["2024-04-10",14.48,14.74,14.11,14.62,1028200.0],["2024-04-11",14.9,15.0,14.025,14.12,831700.0],["2024-04-12",14.01,14.12,13.4,13.57,901700.0],["2024-04-15",13.6,13.72,12.63,12.72,1168300.0],["2024-04-16",12.56,12.71,12.2,12.46,923900.0],["2024-04-17",12.4,12.45,12.04,12.05,1361200.0],["2024-04-18",12.05,12.445,11.89,12.05,1392300.0],["2024-04-19",11.89,12.32,11.89,12.09,850400.0],["2024-04-22",12.19,12.19,11.7,11.83,809500.0],["2024-04-23",11.7,12.46,11.7,12.055,839700.0],["2024-04-24",12.09,12.39,12.02,12.34,1317000.0],["2024-04-25",12.36,12.37,11.88,12.23,1152200.0],["2024-04-26",12.15,12.65,12.01,12.635,762100.0],["2024-04-29",12.81,13.02,12.69,12.8,1074000.0],["2024-04-30",12.52,12.66,12.21,12.24,1080600.0],["2024-05-01",12.24,13.26,12.24,12.74,1289500.0],["2024-05-02",13.39,14.21,12.17,14.19,1575600.0],["2024-05-03",14.65,15.42,14.31,14.78,1145700.0],["2024-05-06",14.94,15.75,14.85,15.55,1285600.0],["2024-05-07",15.64,16.245,15.31,15.53,904600.0],["2024-05-08",15.21,16.09,15.12,16.03,1002400.0],["2024-05-09",16.21,16.39,15.72,16.13,1139700.0],["2024-05-10",16.22,16.6,16.02,16.47,821800.0],["2024-05-13",16.7,18.01,16.5,17.98,1514100.0],["2024-05-14",18.19,20.53,18.19,20.32,2752200.0],["2024-05-15",20.4,21.65,19.865,21.05,2170600.0],["2024-05-16",21.08,22.29,20.69,22.17,1633100.0],["2024-05-17",22.17,22.31,21.464,21.99,1150900.0],["2024-05-20",22.02,24.735,21.98,24.05,2358400.0],["2024-05-21",23.41,24.03,22.29,22.75,2028100.0],["2024-05-22",22.6,23.87,22.6,23.7,1426100.0],["2024-05-23",23.49,23.49,22.08,22.31,1385200.0],["2024-05-24",22.56,23.67,22.56,23.15,816000.0],["2024-05-28",23.24,23.52,21.64,22.32,1537500.0],["2024-05-29",21.61,22.28,21.45,22.01,1590300.0],["2024-05-30",22.45,22.665,22.02,22.27,1206800.0],["2024-05-31",22.64,23.19,21.9,22.01,1483600.0],["2024-06-03",22.77,24.04,22.42,23.89,1507700.0],["2024-06-04",24.29,24.4,22.49,22.82,1149900.0],["2024-06-05",22.97,23.51,22.61,23.13,762100.0],["2024-06-06",22.82,22.991,21.96,22.15,1045600.0],["2024-06-07",21.56,21.802,21.2,21.5,1193400.0],["2024-06-10",21.28,21.915,21.26,21.46,699500.0],["2024-06-11",21.2,21.61,20.9,21.41,948900.0],["2024-06-12",22.25,22.44,20.97,21.25,945400.0],["2024-06-13",21.28,21.865,21.02,21.52,1098800.0],["2024-06-14",21.28,21.42,20.971,21.34,885600.0],["2024-06-17",21.24,21.34,18.92,19.4,1971700.0],["2024-06-18",19.27,19.99,19.175,19.44,876200.0],["2024-06-20",19.2,19.85,19.12,19.175,865500.0],["2024-06-21",19.31,19.545,18.9,19.07,1246100.0],["2024-06-24",19.07,19.23,18.595,18.72,849400.0],["2024-06-25",18.63,18.63,18.0,18.04,1215300.0],["2024-06-26",17.94,18.265,17.79,18.16,981700.0],["2024-06-27",18.04,18.205,17.46,17.63,1690600.0],["2024-06-28",17.67,17.93,16.72,17.13,15835100.0],["2024-07-01",17.27,17.68,16.77,17.35,2149200.0],["2024-07-02",17.44,17.49,16.62,16.8,1283300.0],["2024-07-03",16.84,17.19,16.625,16.87,981700.0],["2024-07-05",16.91,16.91,16.56,16.78,1149200.0],["2024-07-08",16.99,17.04,15.85,16.0,1339300.0],["2024-07-09",16.01,17.035,15.87,16.81,1447900.0],["2024-07-10",16.99,17.12,16.41,16.85,1046200.0],["2024-07-11",17.36,17.95,17.01,17.72,1633500.0],["2024-07-12",17.98,19.055,17.76,17.98,1169900.0],["2024-07-15",17.68,18.2,17.34,17.99,962600.0],["2024-07-16",18.4,19.37,18.15,19.28,1081500.0],["2024-07-17",18.77,19.19,18.51,19.11,914000.0],["2024-07-18",19.0,19.29,18.25,18.48,793900.0],["2024-07-19",18.57,18.69,17.88,18.4,685600.0],["2024-07-22",18.39,18.98,18.031,18.88,1107300.0],["2024-07-23",18.63,19.38,18.58,18.77,825400.0],["2024-07-24",18.54,19.23,18.54,18.79,1182600.0],["2024-07-25",18.79,19.27,17.14,18.65,2048100.0],["2024-07-26",19.36,19.36,17.85,19.02,1237000.0],["2024-07-29",19.05,20.81,18.54,20.8,1461100.0],["2024-07-30",21.06,23.87,20.955,23.345,2954600.0],["2024-07-31",23.49,23.78,22.56,22.77,1668300.0],["2024-08-01",22.77,22.96,21.11,21.4,1136000.0],["2024-08-02",20.54,20.98,20.07,20.71,1224900.0],["2024-08-05",19.26,20.75,18.94,20.48,922300.0],["2024-08-06",20.35,20.858,19.39,19.46,989600.0],["2024-08-07",19.66,19.91,19.11,19.21,1188500.0],["2024-08-08",19.36,20.0,19.13,19.29,776300.0],["2024-08-09",19.21,19.45,18.49,18.69,840500.0],["2024-08-12",18.51,18.51,18.0,18.38,613800.0],["2024-08-13",18.47,18.495,18.095,18.225,695800.0],["2024-08-14",18.39,18.39,17.477,17.5,1197200.0],["2024-08-15",18.0,19.57,18.0,18.91,1718300.0],["2024-08-16",18.87,19.07,17.51,17.9,1130600.0],["2024-08-19",17.98,18.37,17.75,18.08,1289800.0],["2024-08-20",18.05,18.12,16.94,17.5,852300.0],["2024-08-21",17.57,17.812,17.36,17.5,729300.0],["2024-08-22",17.57,17.57,16.85,16.99,585600.0],["2024-08-23",17.14,18.135,16.99,18.02,662200.0],["2024-08-26",18.17,18.38,17.94,18.15,471100.0],["2024-08-27",18.01,18.3,17.65,18.0,516200.0],["2024-08-28",18.03,19.85,17.7,19.73,1048900.0],["2024-08-29",19.83,20.117,19.44,19.75,1228100.0],["2024-08-30",19.96,20.21,19.29,19.44,1141800.0],["2024-09-03",17.47,19.13,16.105,16.75,3047600.0],["2024-09-04",16.61,17.08,16.135,16.7,1570200.0],["2024-09-05",16.61,19.09,16.61,18.05,1877100.0],["2024-09-06",18.04,18.21,16.35,16.88,1193800.0],["2024-09-09",16.88,17.07,16.42,16.61,861700.0],["2024-09-10",16.53,17.02,16.26,16.9,752700.0],["2024-09-11",16.89,17.67,16.6,17.23,641400.0],["2024-09-12",17.31,17.57,16.71,17.33,923400.0],["2024-09-13",17.69,18.6,17.53,18.57,905000.0],["2024-09-16",18.58,18.75,17.63,17.96,588300.0],["2024-09-17",18.15,18.865,17.98,18.02,740100.0],["2024-09-18",17.7,18.59,17.24,17.61,542000.0],["2024-09-19",18.46,18.5,17.75,17.84,567200.0],["2024-09-20",17.78,17.78,17.16,17.45,1173600.0],["2024-09-23",17.37,17.37,16.32,16.53,801400.0],["2024-09-24",16.75,16.795,16.26,16.43,551500.0],["2024-09-25",16.44,16.665,15.9,15.95,666500.0],["2024-09-26",16.18,16.255,15.6,15.65,638600.0],["2024-09-27",16.01,16.16,15.4,15.61,653200.0],["2024-09-30",15.52,15.98,15.338,15.63,503100.0],["2024-10-01",15.33,15.51,14.65,14.89,843200.0],["2024-10-02",14.67,15.75,14.47,15.5,970700.0],["2024-10-03",15.26,15.26,14.44,14.54,664700.0],["2024-10-04",15.05,15.15,14.45,14.72,498200.0],["2024-10-07",14.68,14.849,14.5,14.61,460500.0],["2024-10-08",14.5,14.835,14.17,14.66,1197800.0],["2024-10-09",14.61,15.03,14.405,14.66,749600.0],["2024-10-10",14.5,14.9,14.33,14.87,827700.0],["2024-10-11",14.84,15.805,14.74,15.75,722500.0],["2024-10-14",15.67,16.14,15.538,16.06,682200.0],["2024-10-15",16.06,19.33,15.9,17.78,2771800.0],["2024-10-16",21.46,21.817,17.69,17.87,6732600.0],["2024-10-17",17.65,17.66,16.35,16.9,1805700.0],["2024-10-18",16.97,17.63,16.77,17.21,1182200.0],["2024-10-21",16.87,17.07,15.86,16.27,1468100.0],["2024-10-22",16.21,16.41,15.87,16.15,644100.0],["2024-10-23",15.97,16.2,15.605,16.18,876600.0],["2024-10-24",16.22,16.69,16.08,16.37,743400.0],["2024-10-25",16.56,16.85,16.33,16.74,668500.0],["2024-10-28",16.98,17.31,16.51,16.62,1070100.0],["2024-10-29",16.48,16.925,16.34,16.89,865700.0],["2024-10-30",16.78,17.69,15.12,16.99,1633900.0],["2024-10-31",16.51,16.64,15.17,15.18,1231600.0],["2024-11-01",15.34,16.24,15.1,16.18,862000.0],["2024-11-04",16.21,16.96,16.21,16.59,810700.0],["2024-11-05",16.19,16.97,15.89,16.62,647500.0],["2024-11-06",17.2,18.45,17.026,18.1,1430500.0],["2024-11-07",18.1,18.1,17.3,17.65,998900.0],["2024-11-08",17.65,18.67,17.28,17.44,1171900.0],["2024-11-11",17.74,18.21,17.57,18.19,619100.0],["2024-11-12",18.08,18.38,17.6,17.82,1014000.0],["2024-11-13",17.97,18.24,17.58,17.89,766400.0],["2024-11-14",17.74,18.165,16.43,16.57,846100.0],["2024-11-15",16.67,16.8,16.09,16.11,733500.0],["2024-11-18",15.99,16.16,15.64,15.73,720000.0],["2024-11-19",15.54,16.55,15.35,16.48,686100.0],["2024-11-20",16.26,17.35,16.22,16.86,673900.0],["2024-11-21",16.97,17.22,16.3,17.09,809700.0],["2024-11-22",17.2,17.89,17.095,17.73,657800.0],["2024-11-25",18.16,18.98,18.04,18.78,1052300.0],["2024-11-26",18.69,18.74,17.46,17.88,603500.0],["2024-11-27",18.29,19.77,17.998,19.69,1085100.0],["2024-11-29",19.81,20.24,19.575,20.04,881700.0],["2024-12-02",28.25,31.57,25.0,29.85,12214800.0],["2024-12-03",29.15,32.6,29.05,30.51,4078800.0],["2024-12-04",30.62,31.283,27.94,29.23,2057100.0],["2024-12-05",29.04,29.315,26.5,26.6,1650600.0],["2024-12-06",27.55,28.38,26.45,27.96,1231600.0],["2024-12-09",28.0,28.82,27.56,28.65,951600.0],["2024-12-10",28.52,29.96,28.0,29.72,1204500.0],["2024-12-11",30.15,31.67,29.29,31.13,1366000.0],["2024-12-12",31.14,31.505,29.75,30.06,910100.0],["2024-12-13",31.22,34.0,30.555,33.41,1748900.0],["2024-12-16",33.28,33.82,31.6,31.75,1384300.0],["2024-12-17",31.76,33.0,31.45,32.095,990200.0],["2024-12-18",31.99,34.13,30.575,31.54,1904100.0],["2024-12-19",31.72,31.918,29.79,30.4,1169900.0],["2024-12-20",30.33,31.52,30.33,30.8,1820700.0],["2024-12-23",30.84,31.03,29.85,30.49,707400.0],["2024-12-24",30.49,31.01,29.81,30.97,312400.0],["2024-12-26",30.73,31.99,30.25,31.9,694200.0],["2024-12-27",31.74,32.055,30.38,30.7,561300.0],["2024-12-30",30.28,30.81,29.784,30.08,493500.0],["2024-12-31",30.3,30.87,29.62,29.8,744700.0],["2025-01-02",30.54,31.17,29.85,29.99,1202900.0],["2025-01-03",30.33,30.63,29.8,30.19,1004500.0],["2025-01-06",30.35,30.78,29.49,29.66,820700.0],["2025-01-07",29.5,29.8,28.71,29.01,952300.0],["2025-01-08",28.65,29.29,28.19,28.91,1176500.0],["2025-01-10",28.04,28.56,27.16,27.45,1289600.0],["2025-01-13",27.45,28.13,26.43,27.375,1826400.0],["2025-01-14",27.22,27.595,26.149,26.23,1024000.0],["2025-01-15",27.05,27.7,26.32,26.35,893900.0],["2025-01-16",26.3,26.63,25.46,26.02,845300.0],["2025-01-17",25.66,27.105,25.66,26.17,1184400.0],["2025-01-21",26.36,27.47,26.13,26.96,617100.0],["2025-01-22",26.95,27.435,26.2,26.825,981900.0],["2025-01-23",26.83,27.32,26.61,27.02,672400.0],["2025-01-24",26.9,27.11,25.85,26.33,835000.0],["2025-01-27",26.0,26.36,25.15,25.38,828400.0],["2025-01-28",25.53,25.94,24.92,25.57,570200.0],["2025-01-29",25.51,25.745,25.1,25.52,556300.0],["2025-01-30",25.97,26.465,25.493,25.51,520200.0],["2025-01-31",25.69,25.79,24.33,24.52,700300.0],["2025-02-03",23.95,24.13,23.45,23.75,875500.0],["2025-02-04",23.74,23.87,23.08,23.67,964400.0],["2025-02-05",23.67,24.73,23.51,24.18,707000.0],["2025-02-06",24.19,24.19,22.875,22.93,872700.0],["2025-02-07",22.81,23.18,22.03,22.25,767600.0],["2025-02-10",22.31,22.31,21.52,21.65,873100.0],["2025-02-11",21.24,21.66,21.02,21.21,725200.0],["2025-02-12",20.85,21.4,20.715,21.37,706000.0],["2025-02-13",21.6,21.82,21.36,21.71,548600.0],["2025-02-14",21.84,22.95,21.72,22.48,740200.0],["2025-02-18",22.45,22.56,21.63,22.05,719500.0],["2025-02-19",21.96,22.2,21.62,21.81,517700.0],["2025-02-20",21.77,22.14,21.375,21.65,749700.0],["2025-02-21",21.94,22.135,21.38,22.09,1032900.0],["2025-02-24",22.125,22.125,20.945,21.24,825500.0],["2025-02-25",21.28,21.4,20.53,21.0,883300.0],["2025-02-26",21.09,22.3,21.065,21.96,1230400.0],["2025-02-27",20.12,21.17,19.22,19.23,2805900.0],["2025-02-28",19.0,19.28,17.82,19.07,2308800.0],["2025-03-03",19.04,19.06,18.0,18.41,1526000.0],["2025-03-04",17.74,18.45,17.095,18.19,1339700.0],["2025-03-05",18.07,19.355,17.7,19.15,1096100.0],["2025-03-06",18.83,19.44,18.21,19.26,862900.0],["2025-03-07",19.39,20.5,19.252,20.18,925400.0],["2025-03-10",19.67,20.7,19.67,20.29,1076800.0],["2025-03-11",20.29,21.48,20.071,21.32,1244700.0],["2025-03-12",21.31,21.55,20.35,20.62,1302200.0],["2025-03-13",20.6,20.87,20.0,20.06,617200.0],["2025-03-14",20.28,20.485,19.31,19.49,702800.0],["2025-03-17",19.44,19.83,19.11,19.59,705200.0],["2025-03-18",19.36,19.455,18.84,19.36,915300.0],["2025-03-19",19.08,19.561,19.08,19.32,541800.0],["2025-03-20",19.12,19.58,18.86,19.18,543300.0],["2025-03-21",18.91,19.5,18.7,19.33,1078300.0],["2025-03-24",19.73,19.965,19.575,19.78,551400.0],["2025-03-25",19.69,19.785,18.552,18.77,529000.0],["2025-03-26",18.87,18.979,18.23,18.44,480000.0],["2025-03-27",18.52,19.06,18.31,18.97,490400.0],["2025-03-28",18.93,18.93,18.405,18.86,640300.0],["2025-03-31",18.46,18.58,17.6,17.82,844500.0],["2025-04-01",17.83,18.0,17.32,17.52,598100.0],["2025-04-02",17.19,17.95,17.18,17.94,588200.0],["2025-04-03",17.12,17.355,16.9,16.98,664800.0],["2025-04-04",16.25,16.8,15.92,16.49,985400.0],["2025-04-07",15.79,17.403,15.44,16.61,1263500.0],["2025-04-08",17.13,17.19,15.065,15.37,790700.0],["2025-04-09",14.87,17.15,14.81,16.95,1001700.0],["2025-04-10",16.77,16.87,15.81,16.08,801400.0],["2025-04-11",16.13,16.52,15.75,16.5,651700.0],["2025-04-14",16.88,17.055,16.13,16.55,662200.0],["2025-04-15",16.54,16.86,16.081,16.46,645400.0],["2025-04-16",15.96,16.28,15.49,15.83,760600.0],["2025-04-17",15.74,15.85,15.515,15.58,705600.0],["2025-04-21",15.36,15.68,15.25,15.58,1077800.0],["2025-04-22",16.0,16.6,16.0,16.51,872200.0],["2025-04-23",17.0,17.81,16.945,17.77,1278400.0],["2025-04-24",18.94,19.245,17.4,18.55,1430000.0],["2025-04-25",18.25,18.97,17.96,18.5,1012000.0],["2025-04-28",18.43,19.02,17.99,18.31,1193200.0],["2025-04-29",18.32,18.525,17.68,18.29,723600.0],["2025-04-30",17.99,18.32,17.57,18.14,753700.0],["2025-05-01",18.28,18.4,17.465,17.95,874400.0],["2025-05-02",18.31,18.515,18.14,18.15,728600.0],["2025-05-05",18.15,18.15,17.61,17.76,675200.0],["2025-05-06",17.55,17.57,16.31,16.33,1017500.0],["2025-05-07",16.58,16.715,16.19,16.65,948900.0],["2025-05-08",16.96,17.695,16.85,17.44,681600.0],["2025-05-09",17.52,17.69,17.2,17.38,1001100.0],["2025-05-12",17.97,18.77,17.93,18.57,1051600.0],["2025-05-13",18.79,18.85,17.86,18.14,1056500.0],["2025-05-14",18.11,18.11,16.92,17.1,890000.0],["2025-05-15",17.17,17.62,16.67,17.59,770100.0],["2025-05-16",17.6,17.935,17.34,17.89,725400.0],["2025-05-19",17.5,17.99,17.375,17.96,708800.0],["2025-05-20",17.89,18.3,17.705,18.2,1133300.0],["2025-05-21",17.93,18.5,17.425,17.75,1340200.0],["2025-05-22",17.62,18.31,17.585,18.11,885300.0],["2025-05-23",17.7,18.79,17.7,18.54,869900.0],["2025-05-27",19.22,19.57,18.82,19.18,1352000.0],["2025-05-28",18.98,19.425,18.661,19.37,873500.0],["2025-05-29",19.72,20.06,19.015,19.4,1010600.0],["2025-05-30",19.27,19.29,18.46,19.11,1105400.0],["2025-06-02",19.11,19.11,16.68,17.04,2556000.0],["2025-06-03",17.05,17.548,16.547,17.04,4758300.0],["2025-06-04",17.05,17.26,16.585,16.72,1616100.0],["2025-06-05",16.6,16.775,16.22,16.45,1230400.0],["2025-06-06",16.63,17.315,16.55,17.0,2852600.0],["2025-06-09",17.32,17.35,16.595,16.9,1116600.0],["2025-06-10",17.06,19.25,16.86,18.38,2287300.0],["2025-06-11",18.51,18.56,17.28,17.36,2120700.0],["2025-06-12",17.27,18.33,17.135,18.2,1432200.0],["2025-06-13",17.66,17.97,17.295,17.55,1406600.0],["2025-06-16",17.65,18.02,17.2,17.905,1204100.0],["2025-06-17",17.68,17.97,17.41,17.43,1083700.0],["2025-06-18",17.49,17.49,16.685,16.8,1330700.0],["2025-06-20",17.025,17.07,16.38,16.69,1595700.0],["2025-06-23",16.51,16.795,16.19,16.61,773500.0],["2025-06-24",16.83,17.23,16.53,17.0,2517400.0],["2025-06-25",17.06,17.35,16.76,17.325,1520100.0],["2025-06-26",17.35,17.49,16.96,17.1,821000.0],["2025-06-27",17.19,18.04,17.02,18.0,3417600.0],["2025-06-30",18.01,18.7,17.745,17.8,1807400.0],["2025-07-01",17.6,18.605,17.525,17.88,1251700.0],["2025-07-02",17.9,18.3,17.68,17.88,1315400.0],["2025-07-03",17.78,17.969,17.51,17.71,534100.0],["2025-07-07",17.68,17.87,16.81,16.89,927300.0],["2025-07-08",17.18,17.655,16.91,17.51,1383000.0],["2025-07-09",17.52,18.22,17.52,18.19,1020800.0],["2025-07-10",18.25,18.585,18.045,18.46,652300.0],["2025-07-11",18.25,18.25,17.56,17.6,970500.0],["2025-07-14",17.45,17.76,17.33,17.42,582900.0],["2025-07-15",17.45,17.597,16.76,16.79,740400.0],["2025-07-16",16.93,17.025,16.37,16.59,910100.0],["2025-07-17",16.6,16.814,16.1,16.21,1110100.0],["2025-07-18",16.54,16.67,15.9,16.02,1039800.0],["2025-07-21",16.075,16.29,15.92,16.1,1176100.0],["2025-07-22",16.19,16.37,16.01,16.3,913300.0],["2025-07-23",16.55,16.7,16.245,16.51,1045700.0],["2025-07-24",16.5,16.51,12.46,12.54,5349900.0],["2025-07-25",12.725,12.73,11.57,12.04,3953400.0],["2025-07-28",12.04,12.283,11.58,11.64,2607200.0],["2025-07-29",11.61,11.95,11.365,11.375,2395000.0],["2025-07-30",11.39,11.702,10.91,10.97,3183000.0],["2025-07-31",11.42,12.38,11.3,11.57,4076600.0],["2025-08-01",11.35,11.55,11.065,11.32,2061500.0],["2025-08-04",11.45,11.77,11.13,11.76,2013100.0],["2025-08-05",11.62,11.94,11.3,11.43,4270600.0],["2025-08-06",11.34,11.48,11.22,11.39,1446200.0],["2025-08-07",11.46,11.52,11.125,11.51,1538400.0],["2025-08-08",11.6,11.685,11.11,11.13,1374600.0],["2025-08-11",11.07,11.32,10.87,10.9,1390500.0],["2025-08-12",10.97,11.35,10.9,11.34,1370000.0],["2025-08-13",11.49,11.99,11.385,11.62,2564200.0],["2025-08-14",11.39,11.63,11.08,11.59,1406200.0],["2025-08-15",11.64,11.86,11.46,11.73,1340100.0],["2025-08-18",11.725,12.26,11.725,12.09,1186900.0],["2025-08-19",12.07,12.1,11.79,12.07,1112100.0],["2025-08-20",12.05,12.05,11.7,11.78,1213200.0],["2025-08-21",11.6,11.975,11.55,11.91,957800.0],["2025-08-22",12.08,12.47,11.96,12.43,1439600.0],["2025-08-25",12.41,12.42,11.65,11.7,1460700.0],["2025-08-26",11.73,11.885,11.63,11.83,1589200.0],["2025-08-27",11.79,12.12,11.664,11.91,980800.0],["2025-08-28",12.06,12.12,11.8,12.025,1345600.0],["2025-08-29",12.06,12.47,12.05,12.33,1014500.0],["2025-09-02",12.29,12.495,12.12,12.19,1205000.0],["2025-09-03",12.11,12.39,11.71,12.08,1144500.0],["2025-09-04",12.12,12.15,11.715,11.98,1644300.0],["2025-09-05",12.07,12.47,11.99,12.28,1255300.0],["2025-09-08",13.65,13.67,12.405,12.6,2195200.0],["2025-09-09",12.695,12.84,12.402,12.66,1336700.0],["2025-09-10",12.54,12.75,11.98,12.21,1482400.0],["2025-09-11",12.25,12.83,12.22,12.73,1536500.0],["2025-09-12",12.72,12.76,12.15,12.15,774600.0],["2025-09-15",12.39,12.77,12.075,12.72,2345000.0],["2025-09-16",12.88,12.922,12.56,12.68,1886300.0],["2025-09-17",12.7,13.24,12.53,12.69,1417700.0],["2025-09-18",12.77,13.11,12.67,13.0,1421500.0],["2025-09-19",13.06,13.1,12.54,12.69,2169400.0],["2025-09-22",12.7,13.4,12.55,13.09,2680800.0],["2025-09-23",13.04,13.47,12.94,13.0,1363300.0],["2025-09-24",13.0,13.099,12.69,12.84,1410500.0],["2025-09-25",12.7,12.84,12.46,12.78,1488600.0],["2025-09-26",12.91,13.0,12.74,12.89,1180100.0],["2025-09-29",12.91,13.01,12.72,12.92,1117100.0],["2025-09-30",12.99,13.04,12.605,12.92,1361600.0],["2025-10-01",12.825,14.165,12.825,13.98,9050800.0],["2025-10-02",13.96,14.12,13.68,14.05,1544700.0],["2025-10-03",14.17,14.69,14.148,14.66,1198100.0],["2025-10-06",14.73,14.765,14.16,14.5,1732300.0],["2025-10-07",14.5,14.62,13.94,14.16,1272500.0],["2025-10-08",14.2,14.58,14.115,14.35,1071800.0],["2025-10-09",14.33,14.685,14.078,14.33,1316700.0],["2025-10-10",14.35,14.45,13.24,13.49,1177500.0],["2025-10-13",13.61,13.72,13.115,13.24,1327700.0],["2025-10-14",12.96,13.365,12.84,13.17,1463100.0],["2025-10-15",13.3,14.19,13.279,14.18,1452300.0],["2025-10-16",14.34,14.62,13.93,14.03,1148600.0],["2025-10-17",13.77,14.128,13.555,13.78,1015000.0],["2025-10-20",14.06,14.58,14.03,14.48,1519400.0],["2025-10-21",14.5,14.57,14.07,14.13,1055800.0],["2025-10-22",14.25,14.435,13.81,13.86,935100.0],["2025-10-23",13.83,14.055,13.64,13.92,702900.0],["2025-10-24",14.17,14.17,13.53,13.75,1061500.0],["2025-10-27",13.75,13.94,13.545,13.58,1123500.0],["2025-10-28",13.6,13.77,13.2,13.37,1058900.0],["2025-10-29",13.29,13.71,13.29,13.48,1311300.0],["2025-10-30",13.48,14.22,12.725,12.82,2221800.0],["2025-10-31",12.79,13.01,12.47,12.81,1844600.0],["2025-11-03",12.8,12.8,12.19,12.23,1661800.0],["2025-11-04",12.04,12.214,11.86,12.0,1615700.0],["2025-11-05",12.05,12.05,11.305,11.61,1436000.0],["2025-11-06",11.48,11.5,11.24,11.27,1221800.0],["2025-11-07",11.02,11.117,10.7,10.92,2235000.0],["2025-11-10",10.96,11.27,10.89,11.27,5108200.0],["2025-11-11",11.27,12.005,11.15,11.86,1282800.0],["2025-11-12",11.91,11.965,11.33,11.36,1353400.0],["2025-11-13",11.24,11.74,11.24,11.38,1593900.0],["2025-11-14",11.28,11.665,11.2,11.32,1498100.0],["2025-11-17",11.3,11.435,11.12,11.27,1562800.0],["2025-11-18",11.23,11.63,11.09,11.45,1580700.0],["2025-11-19",11.43,11.57,11.14,11.45,1351100.0],["2025-11-20",11.54,12.126,11.44,11.46,1633000.0],["2025-11-21",11.4,12.17,11.38,11.95,1992500.0],["2025-11-24",11.95,12.56,11.92,12.53,1758300.0],["2025-11-25",12.59,12.68,12.45,12.64,1467300.0],["2025-11-26",12.81,12.82,12.525,12.76,1236000.0],["2025-11-28",12.79,12.89,12.61,12.81,736100.0],["2025-12-01",12.11,12.575,11.48,11.68,3122600.0],["2025-12-02",11.825,11.84,10.79,10.92,2885000.0],["2025-12-03",10.93,11.86,10.93,11.81,2330100.0],["2025-12-04",11.77,11.83,11.36,11.76,1787300.0],["2025-12-05",11.85,12.21,11.74,12.11,2254500.0],["2025-12-08",12.24,12.325,11.82,12.06,1404000.0],["2025-12-09",12.05,12.83,12.0,12.7,2251200.0],["2025-12-10",12.7,13.25,12.62,13.22,1355500.0],["2025-12-11",13.25,13.94,13.235,13.66,1980400.0],["2025-12-12",13.58,13.685,13.25,13.32,2087100.0],["2025-12-15",13.42,13.49,12.955,12.97,3699100.0],["2025-12-16",12.94,13.19,12.83,12.93,1088400.0],["2025-12-17",12.88,13.12,12.3,12.33,1857300.0],["2025-12-18",12.48,12.775,12.38,12.56,1113300.0],["2025-12-19",12.6,12.87,12.6,12.84,1836000.0],["2025-12-22",12.84,13.97,12.8,13.44,1442800.0],["2025-12-23",13.35,13.385,12.98,13.27,962500.0],["2025-12-24",13.27,13.53,13.23,13.44,401500.0],["2025-12-26",13.43,13.575,13.25,13.48,658900.0],["2025-12-29",13.43,13.64,13.2,13.27,775200.0],["2025-12-30",13.2,13.405,13.18,13.22,546800.0],["2025-12-31",13.12,13.19,12.88,12.93,1126400.0],["2026-01-02",13.18,13.51,12.96,13.12,1714300.0],["2026-01-05",13.15,13.94,13.14,13.77,1436000.0],["2026-01-06",13.68,14.34,13.675,14.29,1550800.0],["2026-01-07",14.255,14.62,14.255,14.41,1074000.0],["2026-01-08",14.27,14.945,14.13,14.87,1352500.0],["2026-01-09",14.97,15.15,14.33,14.35,1008700.0],["2026-01-12",15.01,15.03,13.4,14.18,1664500.0],["2026-01-13",13.86,13.98,13.275,13.65,1324900.0],["2026-01-14",13.38,13.955,13.34,13.77,922900.0],["2026-01-15",13.79,13.875,13.5,13.8,1412700.0],["2026-01-16",13.75,14.07,13.5,13.64,792000.0],["2026-01-20",13.12,13.32,12.8,13.015,869700.0],["2026-01-21",13.07,13.645,13.05,13.56,1564400.0],["2026-01-22",13.7,14.29,13.67,14.19,1039500.0],["2026-01-23",14.08,14.098,13.35,13.45,903700.0],["2026-01-26",13.36,13.43,13.13,13.26,707100.0],["2026-01-27",13.12,13.24,12.915,13.05,975900.0],["2026-01-28",13.05,13.11,12.55,12.58,1489200.0],["2026-01-29",12.63,12.78,12.335,12.38,823100.0],["2026-01-30",12.37,12.57,12.24,12.4,1320200.0],["2026-02-02",12.28,12.56,12.165,12.19,1328800.0],["2026-02-03",12.19,12.91,11.78,11.84,1174100.0],["2026-02-04",11.92,12.205,11.485,11.56,1643800.0],["2026-02-05",11.55,11.65,9.82,10.09,5330500.0],["2026-02-06",10.338,10.37,9.93,10.14,1850100.0],["2026-02-09",10.12,10.2,9.82,10.03,1214800.0],["2026-02-10",10.1,10.64,10.09,10.47,1615000.0],["2026-02-11",10.48,10.53,10.15,10.5,2815700.0],["2026-02-12",14.4,14.97,12.013,12.53,16691100.0],["2026-02-13",12.54,12.99,10.925,10.99,3608700.0],["2026-02-17",11.14,11.36,10.69,11.13,2424200.0],["2026-02-18",11.05,11.45,10.95,11.4,1772000.0],["2026-02-19",11.28,11.47,11.037,11.39,1224000.0],["2026-02-20",11.31,11.47,11.11,11.36,1281000.0],["2026-02-23",11.28,11.376,10.8,10.98,1440300.0],["2026-02-24",10.98,11.87,10.93,11.74,2339000.0],["2026-02-25",12.555,15.46,12.5,14.99,8259400.0],["2026-02-26",13.252,13.94,11.8,13.75,5490800.0],["2026-02-27",13.55,14.379,13.26,13.67,2582800.0],["2026-03-02",13.54,13.71,13.28,13.52,1911900.0],["2026-03-03",12.88,13.55,12.25,13.3,1950100.0],["2026-03-04",13.18,13.51,12.79,13.42,1761900.0],["2026-03-05",13.02,14.33,13.02,14.23,2315400.0],["2026-03-06",13.64,13.91,13.01,13.04,1449600.0],["2026-03-09",12.6,13.12,12.45,12.91,1345200.0],["2026-03-10",12.99,13.16,12.47,12.75,877700.0],["2026-03-11",12.57,12.74,12.23,12.62,972900.0],["2026-03-12",12.31,12.46,11.79,12.01,1023100.0],["2026-03-13",12.06,12.33,11.87,12.06,653100.0],["2026-03-16",12.24,12.58,12.165,12.38,771900.0],["2026-03-17",12.49,12.835,12.3,12.35,2096000.0],["2026-03-18",11.97,12.3,11.79,12.06,1174500.0],["2026-03-19",12.21,12.37,11.93,12.15,854700.0],["2026-03-20",12.14,12.14,11.46,11.81,1653300.0],["2026-03-23",11.94,12.19,11.629,11.82,1545400.0],["2026-03-24",11.59,11.71,11.238,11.36,1096900.0],["2026-03-25",11.65,11.83,11.47,11.61,1145000.0],["2026-03-26",11.8,12.3,11.41,11.76,1331200.0],["2026-03-27",11.62,11.62,10.935,10.97,1213700.0],["2026-03-30",10.92,11.01,10.32,10.36,1335100.0],["2026-03-31",10.42,10.935,10.25,10.9,1217200.0],["2026-04-01",11.03,11.3,10.84,10.84,954800.0],["2026-04-02",10.52,10.87,10.301,10.55,1154400.0],["2026-04-06",10.51,10.69,10.44,10.55,830000.0],["2026-04-07",10.42,10.48,10.135,10.35,941900.0],["2026-04-08",11.05,11.32,10.645,10.79,1194800.0],["2026-04-09",10.68,11.0,10.56,11.0,977600.0],["2026-04-10",11.0,11.0,10.525,10.58,809700.0],["2026-04-13",10.41,10.77,10.4,10.72,770500.0],["2026-04-14",10.9,11.375,10.85,11.3,992100.0],["2026-04-15",11.3,12.44,11.3,12.17,2016900.0],["2026-04-16",12.24,12.73,12.13,12.62,1603200.0],["2026-04-17",12.99,13.17,12.775,12.83,1401900.0],["2026-04-20",12.72,13.07,12.5,12.67,832300.0],["2026-04-21",12.66,12.75,12.14,12.23,885000.0],["2026-04-22",12.46,13.16,12.43,13.02,1371900.0],["2026-04-23",12.96,13.12,12.24,12.59,953700.0],["2026-04-24",12.69,12.83,12.31,12.47,781800.0],["2026-04-27",12.41,12.7,12.32,12.48,868700.0],["2026-04-28",12.44,12.65,12.08,12.12,1481800.0],["2026-04-29",12.0,12.0,11.61,11.93,1130400.0],["2026-04-30",13.36,15.515,13.3,15.21,7710500.0],["2026-05-01",15.48,16.7,15.346,16.62,3647300.0],["2026-05-04",16.43,17.22,16.34,16.93,3093700.0],["2026-05-05",16.75,16.76,15.785,15.88,1957100.0],["2026-05-06",15.91,16.74,15.4,16.495,1510800.0],["2026-05-07",16.61,17.21,16.125,16.83,1475600.0],["2026-05-08",16.9,18.19,16.85,17.89,2377000.0],["2026-05-11",17.87,18.92,17.85,18.1,2593300.0],["2026-05-12",18.11,18.51,17.7,18.31,1488300.0],["2026-05-13",18.12,18.505,17.84,18.1,1153700.0],["2026-05-14",18.13,18.425,17.825,18.05,1560700.0],["2026-05-15",17.82,18.25,17.44,17.58,1408400.0],["2026-05-18",17.76,18.4,17.35,17.46,1822200.0],["2026-05-19",17.32,17.53,16.99,17.01,994700.0],["2026-05-20",17.1,17.87,16.86,17.75,1319000.0],["2026-05-21",17.5,18.17,17.33,17.9,1129600.0],["2026-05-22",17.98,18.17,17.78,17.96,848900.0],["2026-05-26",18.0,18.67,17.8,18.26,1929400.0],["2026-05-27",18.26,18.34,16.78,16.99,1481600.0],["2026-05-28",16.94,17.545,16.674,17.25,1211100.0],["2026-05-29",17.22,17.645,16.86,17.04,1339100.0],["2026-06-01",17.025,17.79,16.49,16.56,1603600.0],["2026-06-02",16.48,16.48,15.65,15.82,1390100.0],["2026-06-03",15.64,16.17,14.845,16.15,1696000.0],["2026-06-04",16.23,18.39,16.23,17.99,2251200.0],["2026-06-05",17.6,17.966,17.0,17.16,2168000.0],["2026-06-08",17.26,17.91,16.83,16.85,1178600.0],["2026-06-09",17.07,17.655,16.975,17.24,1544000.0],["2026-06-10",17.03,17.54,16.62,16.65,982100.0],["2026-06-11",16.74,17.735,16.41,17.71,1347900.0],["2026-06-12",17.62,18.05,17.246,17.78,1037300.0],["2026-06-15",18.315,18.35,17.485,17.6,2767800.0],["2026-06-16",17.6,17.897,17.44,17.49,1022500.0],["2026-06-17",17.53,18.0,17.36,17.85,1308900.0],["2026-06-18",15.03,15.099,13.88,14.28,4850200.0],["2026-06-22",14.33,14.51,13.51,13.61,1956700.0],["2026-06-23",13.43,14.315,13.43,14.13,1752300.0],["2026-06-24",14.17,15.11,14.17,14.72,1549100.0],["2026-06-25",14.71,15.185,14.63,15.05,1290300.0],["2026-06-26",14.91,15.63,14.9,15.43,3294100.0],["2026-06-29",15.42,15.6,15.14,15.48,1106500.0],["2026-06-30",15.47,15.6,14.955,15.15,1412300.0],["2026-07-01",15.38,16.0,15.29,15.78,1351500.0],["2026-07-02",15.87,17.31,15.61,17.2,1953400.0],["2026-07-06",17,17.8,16.805,17.32,1711142.642578],["2026-07-07",17.13,17.76,16.64,17.72,1057795.096003],["2026-07-08",17.28,18.08,17.16,17.37,3335527.818838],["2026-07-09",17.63,18.01,17.18,17.29,1049957.571193],["2026-07-10",17.2,17.35,16.01,16.3,1948450.846425],["2026-07-13",15.91,16.43,15.79,16.09,857433.215742],["2026-07-14",16.3,16.3,15.31,15.55,1145275.46711],["2026-07-15",15.52,16.06,15.31,16.03,1122384.616236],["2026-07-16",16.05,16.525,16.03,16.42,1117924.10478],["2026-07-17",16.08,16.5199,15.8318,15.92,856319.599837],["2026-07-20",16,16.19,15.795,15.94,932786.973856],["2026-07-21",15.91,16.41,15.84,16,1050529.856621],["2026-07-22",15.99,16.125,15.2,15.57,1064780.405386],["2026-07-23",18,20.55,18,19.99,8942458.449644],["2026-07-24",20.68,21.4506,17.6,17.65,3879239.094504],["2026-07-27",17.97,18.15,16.855,17.03,1811829.461678],["2026-07-28",16.99,17.05,16.155,16.31,1383885.762801],["2026-07-29",16.06,16.39,15.12,15.2,1506487.709688],["2026-07-30",15.2,15.49,15.045,15.23,1414685.784155],["2026-07-31",15.46,15.725,14.83,14.84,1228621.307316]]}