{"t":"PFGC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-09-30",19.0,19.0,19.0,19.0,0.0],["2015-10-01",19.0,19.9,18.72,19.2,5653000.0],["2015-10-02",18.82,21.55,18.82,21.18,1365500.0],["2015-10-05",21.63,22.56,21.3,22.02,535500.0],["2015-10-06",21.63,21.93,21.02,21.25,191400.0],["2015-10-07",21.0,21.63,20.532,21.26,384500.0],["2015-10-08",21.01,22.06,21.0,21.98,136300.0],["2015-10-09",22.08,22.14,21.58,21.71,43600.0],["2015-10-12",21.73,22.38,21.63,22.29,45700.0],["2015-10-13",21.98,22.3,21.659,22.02,167200.0],["2015-10-14",21.85,22.78,21.85,22.29,318400.0],["2015-10-15",22.49,22.79,22.199,22.42,141300.0],["2015-10-16",22.45,22.45,21.725,21.94,225800.0],["2015-10-19",21.88,22.29,21.54,21.95,182600.0],["2015-10-20",21.8,22.44,21.631,22.11,119200.0],["2015-10-21",22.41,22.45,22.0,22.18,105300.0],["2015-10-22",22.44,22.44,22.03,22.19,36100.0],["2015-10-23",22.3,22.3,22.082,22.19,65700.0],["2015-10-26",22.19,22.45,22.02,22.03,98600.0],["2015-10-27",22.32,22.63,22.155,22.52,231600.0],["2015-10-28",22.61,22.79,22.23,22.51,308700.0],["2015-10-29",22.45,22.79,22.45,22.67,150800.0],["2015-10-30",22.57,22.8,22.295,22.77,78000.0],["2015-11-02",22.93,23.0,22.5,22.75,228400.0],["2015-11-03",22.63,23.18,22.524,22.98,484200.0],["2015-11-04",23.16,23.95,21.77,21.9,455100.0],["2015-11-05",21.85,22.61,21.25,21.52,443500.0],["2015-11-06",21.45,22.28,20.65,21.85,170900.0],["2015-11-09",21.78,21.94,20.9,21.69,165100.0],["2015-11-10",21.7,23.53,21.33,22.74,230000.0],["2015-11-11",22.79,23.245,22.3,22.8,146200.0],["2015-11-12",22.64,22.73,22.27,22.44,127800.0],["2015-11-13",22.49,22.49,22.05,22.39,32100.0],["2015-11-16",22.23,22.5,22.022,22.36,142200.0],["2015-11-17",22.3,23.1,22.3,22.76,116700.0],["2015-11-18",22.7,23.0,22.59,23.0,81100.0],["2015-11-19",22.87,23.26,22.62,22.65,89700.0],["2015-11-20",22.56,22.88,22.01,22.66,90200.0],["2015-11-23",22.6,23.2,22.575,23.03,142500.0],["2015-11-24",23.16,23.23,22.6,23.11,164700.0],["2015-11-25",23.06,23.17,22.9,22.96,220100.0],["2015-11-27",22.95,23.2,22.95,23.17,59600.0],["2015-11-30",23.02,23.23,23.02,23.13,117700.0],["2015-12-01",23.29,23.59,22.66,23.04,127100.0],["2015-12-02",22.93,23.18,22.76,22.95,147200.0],["2015-12-03",22.95,22.98,21.37,21.91,351400.0],["2015-12-04",21.764,22.29,21.764,21.98,109300.0],["2015-12-07",22.05,23.1,22.05,23.0,188700.0],["2015-12-08",22.98,23.08,22.46,23.0,162000.0],["2015-12-09",23.05,23.05,22.6,22.96,127700.0],["2015-12-10",22.92,23.359,22.39,22.72,352300.0],["2015-12-11",22.46,23.09,22.46,22.66,466400.0],["2015-12-14",22.56,22.94,22.51,22.87,227100.0],["2015-12-15",23.17,23.81,22.9,23.19,511000.0],["2015-12-16",23.5,24.12,23.24,23.63,557200.0],["2015-12-17",23.63,25.22,23.5,25.09,661500.0],["2015-12-18",24.73,24.97,23.93,24.3,3932400.0],["2015-12-21",24.51,24.99,24.09,24.59,555200.0],["2015-12-22",24.73,24.73,24.37,24.47,152700.0],["2015-12-23",24.53,24.86,24.194,24.39,164300.0],["2015-12-24",24.35,24.91,24.3,24.69,149700.0],["2015-12-28",24.54,24.54,23.75,23.9,200300.0],["2015-12-29",23.8,23.885,23.53,23.67,244900.0],["2015-12-30",23.56,23.88,23.385,23.42,106600.0],["2015-12-31",23.4,23.4,22.78,23.14,186400.0],["2016-01-04",22.74,23.13,22.0,22.41,201400.0],["2016-01-05",22.39,22.63,21.99,22.12,243800.0],["2016-01-06",21.82,22.27,21.7,21.76,163600.0],["2016-01-07",21.53,21.79,20.919,21.36,405500.0],["2016-01-08",21.37,21.68,20.8,20.8,297100.0],["2016-01-11",20.84,21.09,20.32,20.77,542200.0],["2016-01-12",20.91,21.17,20.24,20.29,331800.0],["2016-01-13",20.29,21.22,19.995,20.51,237000.0],["2016-01-14",20.55,21.58,20.43,21.23,203700.0],["2016-01-15",20.76,20.89,20.18,20.85,279700.0],["2016-01-19",21.02,21.35,20.81,21.22,158600.0],["2016-01-20",21.03,22.25,20.78,21.98,285000.0],["2016-01-21",21.94,22.25,21.28,21.64,326300.0],["2016-01-22",21.84,22.078,21.6,21.99,188500.0],["2016-01-25",21.88,21.95,21.2,21.39,155000.0],["2016-01-26",21.43,21.99,21.18,21.92,134800.0],["2016-01-27",21.87,22.05,21.47,21.6,134100.0],["2016-01-28",21.66,22.25,21.505,22.13,195800.0],["2016-01-29",22.23,23.42,22.168,23.4,238600.0],["2016-02-01",23.21,24.46,23.0,24.41,298300.0],["2016-02-02",24.23,25.1,23.96,24.13,261600.0],["2016-02-03",24.95,25.46,24.19,24.57,297200.0],["2016-02-04",24.82,25.0,23.25,23.64,172500.0],["2016-02-05",23.61,24.0,23.13,23.22,161600.0],["2016-02-08",23.06,23.95,23.06,23.64,176800.0],["2016-02-09",23.43,23.79,23.06,23.4,251400.0],["2016-02-10",23.56,23.73,22.73,22.84,187900.0],["2016-02-11",22.59,22.74,21.55,22.47,157800.0],["2016-02-12",22.83,22.85,20.8,21.53,158300.0],["2016-02-16",21.73,22.53,21.38,22.46,174200.0],["2016-02-17",22.49,22.49,21.33,22.33,242100.0],["2016-02-18",22.31,22.78,22.0,22.61,201800.0],["2016-02-19",22.66,22.88,22.466,22.84,218000.0],["2016-02-22",22.85,23.27,22.77,23.24,101300.0],["2016-02-23",23.13,23.31,22.925,23.11,80900.0],["2016-02-24",22.9,23.97,22.8,23.83,69400.0],["2016-02-25",23.93,24.21,23.89,24.03,61100.0],["2016-02-26",24.05,24.14,23.66,24.08,70800.0],["2016-02-29",24.19,24.86,23.9,24.73,89100.0],["2016-03-01",24.91,24.91,23.9,24.12,175400.0],["2016-03-02",24.05,24.4,23.13,23.41,137500.0],["2016-03-03",24.04,24.04,22.95,23.61,158800.0],["2016-03-04",23.63,24.59,23.33,24.13,156600.0],["2016-03-07",24.17,24.27,23.72,24.03,117500.0],["2016-03-08",23.94,24.11,23.54,23.6,115800.0],["2016-03-09",23.23,24.0,23.2,23.53,168400.0],["2016-03-10",23.67,24.013,23.08,23.65,161500.0],["2016-03-11",23.79,23.79,23.0,23.22,138600.0],["2016-03-14",23.1,23.5,23.1,23.29,103900.0],["2016-03-15",23.25,23.39,22.65,22.91,109500.0],["2016-03-16",22.76,23.41,22.76,23.25,129600.0],["2016-03-17",23.05,23.56,22.98,23.23,128500.0],["2016-03-18",23.37,23.41,23.01,23.32,182200.0],["2016-03-21",23.25,23.52,23.08,23.11,93400.0],["2016-03-22",23.01,23.33,22.75,23.08,97800.0],["2016-03-23",22.96,23.13,22.54,22.57,177900.0],["2016-03-24",22.53,23.125,22.25,22.97,82800.0],["2016-03-28",22.93,23.42,22.88,23.22,175300.0],["2016-03-29",23.22,24.09,23.076,23.68,199000.0],["2016-03-30",23.78,24.3,23.62,23.99,233800.0],["2016-03-31",23.595,23.65,22.97,23.35,133000.0],["2016-04-01",23.1,23.54,23.08,23.51,76100.0],["2016-04-04",23.42,23.67,23.08,23.65,338100.0],["2016-04-05",23.52,24.25,23.52,23.93,120500.0],["2016-04-06",23.9,24.39,23.9,24.35,64900.0],["2016-04-07",24.2,24.45,23.39,23.6,90100.0],["2016-04-08",23.7,23.96,23.45,23.96,92400.0],["2016-04-11",24.0,24.0,23.31,23.32,81700.0],["2016-04-12",23.38,23.94,23.38,23.67,58200.0],["2016-04-13",23.75,24.34,23.65,24.3,54700.0],["2016-04-14",24.28,25.39,24.12,25.05,191100.0],["2016-04-15",25.01,25.17,24.77,24.86,92300.0],["2016-04-18",24.85,25.07,24.5,24.85,49600.0],["2016-04-19",24.85,25.17,24.79,24.81,40200.0],["2016-04-20",24.79,26.3,24.79,25.74,112500.0],["2016-04-21",25.8,25.8,24.85,24.99,64500.0],["2016-04-22",25.07,25.52,24.7,25.29,101800.0],["2016-04-25",25.29,25.61,25.14,25.49,44100.0],["2016-04-26",25.62,26.04,25.45,25.98,140700.0],["2016-04-27",26.07,26.18,25.52,26.05,122200.0],["2016-04-28",26.05,26.45,25.86,25.89,91800.0],["2016-04-29",25.76,25.9,25.5,25.88,65600.0],["2016-05-02",26.03,26.266,25.69,25.99,132200.0],["2016-05-03",25.85,26.43,25.67,25.85,176800.0],["2016-05-04",25.86,26.39,25.77,26.06,164000.0],["2016-05-05",26.18,27.52,26.17,27.43,188200.0],["2016-05-06",27.48,28.13,27.37,27.4,106700.0],["2016-05-09",27.18,27.18,25.38,26.55,163400.0],["2016-05-10",26.68,27.21,26.38,26.9,107600.0],["2016-05-11",26.67,27.45,26.49,26.52,99600.0],["2016-05-12",26.12,26.76,25.95,26.42,141900.0],["2016-05-13",26.33,27.16,26.255,26.92,215400.0],["2016-05-16",26.91,27.435,26.78,27.0,210200.0],["2016-05-17",26.24,26.85,25.19,25.4,463000.0],["2016-05-18",25.12,26.155,24.43,24.45,513200.0],["2016-05-19",23.55,24.25,23.55,24.25,5111200.0],["2016-05-20",24.21,24.25,23.98,24.0,1538400.0],["2016-05-23",24.0,24.505,24.0,24.34,964100.0],["2016-05-24",24.33,25.02,24.28,24.99,747200.0],["2016-05-25",25.01,25.325,24.87,25.18,570400.0],["2016-05-26",25.07,25.45,24.84,24.94,993300.0],["2016-05-27",24.94,25.32,24.9,24.95,1130700.0],["2016-05-31",24.92,24.99,24.66,24.83,688300.0],["2016-06-01",24.88,25.39,24.75,25.34,575400.0],["2016-06-02",25.19,25.385,25.17,25.35,233500.0],["2016-06-03",25.38,25.38,24.91,25.16,323800.0],["2016-06-06",25.13,25.34,24.92,24.99,222300.0],["2016-06-07",25.12,25.24,24.97,25.0,226400.0],["2016-06-08",25.06,25.07,24.8,24.92,287700.0],["2016-06-09",24.82,25.16,24.73,24.98,286600.0],["2016-06-10",24.93,25.08,24.56,24.66,324100.0],["2016-06-13",24.65,24.75,24.08,24.11,355600.0],["2016-06-14",24.02,24.12,23.55,23.96,318600.0],["2016-06-15",24.11,24.71,23.92,24.48,580400.0],["2016-06-16",24.31,24.76,24.165,24.69,261700.0],["2016-06-17",24.79,25.28,24.5,25.22,661700.0],["2016-06-20",25.49,25.87,25.42,25.51,394900.0],["2016-06-21",25.53,25.79,25.23,25.73,436000.0],["2016-06-22",25.74,25.765,25.25,25.6,446600.0],["2016-06-23",25.77,26.31,25.7,26.3,657400.0],["2016-06-24",25.38,26.78,24.94,26.0,2975700.0],["2016-06-27",25.88,26.12,25.38,26.05,486200.0],["2016-06-28",26.36,26.36,25.73,26.15,675000.0],["2016-06-29",26.33,26.62,26.19,26.57,272100.0],["2016-06-30",26.68,26.93,26.49,26.91,461100.0],["2016-07-01",26.9,27.04,26.7,26.92,135700.0],["2016-07-05",26.91,27.02,26.46,26.51,211100.0],["2016-07-06",26.5,27.05,26.5,27.04,210700.0],["2016-07-07",26.98,27.19,26.81,26.9,228300.0],["2016-07-08",27.04,27.65,26.96,27.65,287900.0],["2016-07-11",27.82,28.07,27.75,27.76,298900.0],["2016-07-12",28.04,28.04,27.37,27.44,205100.0],["2016-07-13",27.47,27.49,27.26,27.41,255400.0],["2016-07-14",27.41,27.74,27.09,27.16,265900.0],["2016-07-15",27.28,27.34,26.91,26.99,144200.0],["2016-07-18",26.94,27.15,26.94,27.03,160300.0],["2016-07-19",26.98,27.21,26.91,27.07,142300.0],["2016-07-20",27.11,27.34,27.0,27.14,91000.0],["2016-07-21",27.04,27.22,26.91,27.03,82600.0],["2016-07-22",27.03,27.23,26.89,27.23,170800.0],["2016-07-25",27.15,27.51,27.15,27.41,164400.0],["2016-07-26",27.44,28.06,26.9,27.9,310500.0],["2016-07-27",28.0,28.0,27.18,27.69,325500.0],["2016-07-28",27.73,27.75,27.32,27.47,99900.0],["2016-07-29",27.39,27.68,27.31,27.44,282400.0],["2016-08-01",27.35,27.49,27.09,27.37,160300.0],["2016-08-02",27.34,27.39,26.65,26.98,230200.0],["2016-08-03",27.0,27.0,26.19,26.28,286200.0],["2016-08-04",26.21,26.4,25.99,26.07,202000.0],["2016-08-05",26.19,26.35,26.02,26.07,92100.0],["2016-08-08",26.06,26.28,26.05,26.09,91900.0],["2016-08-09",26.03,26.69,26.03,26.57,232400.0],["2016-08-10",26.64,26.82,26.48,26.61,142600.0],["2016-08-11",26.6,26.78,26.37,26.45,95400.0],["2016-08-12",26.44,26.56,26.24,26.52,98400.0],["2016-08-15",26.54,27.27,26.52,26.89,168800.0],["2016-08-16",26.77,26.8,26.1,26.48,273600.0],["2016-08-17",25.41,25.69,23.71,25.21,854200.0],["2016-08-18",25.08,26.25,24.805,25.73,501300.0],["2016-08-19",25.67,27.0,25.63,26.94,514500.0],["2016-08-22",26.72,27.225,26.62,27.09,267300.0],["2016-08-23",27.21,27.4,26.67,26.69,250400.0],["2016-08-24",26.74,26.84,26.52,26.65,184600.0],["2016-08-25",26.71,26.75,26.27,26.54,180800.0],["2016-08-26",26.93,27.2,26.44,26.7,234800.0],["2016-08-29",26.68,27.35,26.62,26.81,265200.0],["2016-08-30",26.69,26.85,25.73,25.83,613400.0],["2016-08-31",25.86,26.2,25.42,25.7,278600.0],["2016-09-01",25.73,25.795,25.2,25.42,288300.0],["2016-09-02",25.57,26.47,25.57,26.46,203500.0],["2016-09-06",26.4,26.41,25.8,25.84,320700.0],["2016-09-07",25.72,26.07,25.03,25.96,465700.0],["2016-09-08",25.92,25.94,24.97,25.03,151900.0],["2016-09-09",24.69,24.81,24.0,24.02,398900.0],["2016-09-12",23.91,24.38,23.91,24.37,300500.0],["2016-09-13",24.15,24.25,23.5,23.71,283800.0],["2016-09-14",23.74,23.74,23.07,23.3,252700.0],["2016-09-15",23.25,23.97,23.19,23.86,256100.0],["2016-09-16",23.86,24.05,23.41,24.03,598600.0],["2016-09-19",24.09,24.17,23.83,24.13,235900.0],["2016-09-20",24.17,24.32,24.12,24.21,163300.0],["2016-09-21",24.23,24.37,23.5,24.12,342200.0],["2016-09-22",24.34,24.45,23.97,24.41,221100.0],["2016-09-23",24.67,25.14,24.0,24.99,1158500.0],["2016-09-26",24.76,24.9,24.3,24.37,445300.0],["2016-09-27",24.34,24.82,24.31,24.81,259600.0],["2016-09-28",24.78,25.04,24.32,24.5,162500.0],["2016-09-29",24.57,24.57,24.24,24.27,211700.0],["2016-09-30",24.4,24.93,24.25,24.8,305700.0],["2016-10-03",24.78,24.88,24.455,24.86,241100.0],["2016-10-04",24.82,24.96,24.65,24.7,96100.0],["2016-10-05",24.75,24.87,24.56,24.65,90300.0],["2016-10-06",24.52,25.1,24.52,24.96,136600.0],["2016-10-07",24.94,24.97,24.735,24.8,192200.0],["2016-10-10",24.9,25.03,24.76,24.79,140900.0],["2016-10-11",24.7,24.92,24.63,24.81,112400.0],["2016-10-12",24.79,25.18,24.72,25.1,111000.0],["2016-10-13",25.28,25.44,24.72,24.77,179700.0],["2016-10-14",24.75,24.78,24.52,24.61,164400.0],["2016-10-17",24.61,24.72,24.41,24.57,135400.0],["2016-10-18",24.71,24.83,24.46,24.79,174600.0],["2016-10-19",24.74,24.93,24.48,24.88,140600.0],["2016-10-20",24.81,24.84,24.29,24.53,146800.0],["2016-10-21",24.49,24.78,24.205,24.73,141800.0],["2016-10-24",24.9,25.2,24.6,24.75,158000.0],["2016-10-25",24.75,25.0,24.6,24.75,231100.0],["2016-10-26",24.5,24.65,24.25,24.25,170100.0],["2016-10-27",24.3,24.3,23.5,23.8,220600.0],["2016-10-28",23.75,24.15,23.75,23.9,137800.0],["2016-10-31",24.0,24.15,23.8,24.0,128700.0],["2016-11-01",24.0,24.2,23.8,23.9,105000.0],["2016-11-02",23.95,24.05,23.75,23.8,126700.0],["2016-11-03",24.0,24.125,23.575,23.6,164600.0],["2016-11-04",23.65,24.0,23.65,23.65,150700.0],["2016-11-07",24.0,24.6,23.8,24.45,245200.0],["2016-11-08",24.45,25.0,24.2,24.85,287500.0],["2016-11-09",24.3,24.35,22.2,23.75,580700.0],["2016-11-10",23.8,24.4,23.725,24.05,464500.0],["2016-11-11",24.0,24.65,23.81,24.55,397800.0],["2016-11-14",24.65,25.1,23.95,24.0,443200.0],["2016-11-15",24.05,24.1,23.1,23.65,335700.0],["2016-11-16",24.35,24.4,23.95,24.05,448400.0],["2016-11-17",22.75,23.2,22.6,22.65,3785000.0],["2016-11-18",22.7,22.85,22.35,22.45,644900.0],["2016-11-21",22.55,22.65,22.1,22.6,1044600.0],["2016-11-22",22.65,23.05,22.45,22.85,1018300.0],["2016-11-23",22.85,23.1,22.55,22.6,662400.0],["2016-11-25",22.5,22.575,21.85,21.85,791400.0],["2016-11-28",21.95,22.3,21.8,22.15,934800.0],["2016-11-29",22.25,22.3,21.975,22.2,1279800.0],["2016-11-30",22.1,22.225,21.0,21.1,1039400.0],["2016-12-01",21.0,21.05,20.3,20.45,1289500.0],["2016-12-02",20.5,20.85,19.95,20.8,1198600.0],["2016-12-05",20.9,21.75,20.85,21.6,793800.0],["2016-12-06",21.65,22.3,21.55,22.3,953100.0],["2016-12-07",22.25,22.6,22.1,22.5,513700.0],["2016-12-08",22.4,23.1,22.35,23.0,902400.0],["2016-12-09",23.75,23.75,23.2,23.55,876600.0],["2016-12-12",23.45,23.7,23.45,23.6,520200.0],["2016-12-13",23.7,24.0,23.7,23.9,913500.0],["2016-12-14",23.9,24.05,23.45,23.75,736200.0],["2016-12-15",23.7,23.955,23.5,23.75,590500.0],["2016-12-16",23.9,24.025,23.8,24.0,681100.0],["2016-12-19",24.05,24.2,23.75,23.95,532200.0],["2016-12-20",23.95,24.375,23.85,24.3,323300.0],["2016-12-21",24.3,24.425,24.1,24.35,285400.0],["2016-12-22",24.3,24.3,24.0,24.2,227800.0],["2016-12-23",24.25,24.4,24.0,24.15,276200.0],["2016-12-27",24.2,24.3,24.0,24.1,168700.0],["2016-12-28",24.15,24.15,23.65,23.9,207600.0],["2016-12-29",23.95,24.1,23.8,24.05,221000.0],["2016-12-30",24.0,24.2,23.875,24.0,230700.0],["2017-01-03",24.1,24.1,23.525,23.7,254300.0],["2017-01-04",23.8,24.15,23.65,24.1,271700.0],["2017-01-05",24.1,24.15,23.85,24.05,171600.0],["2017-01-06",24.05,24.05,23.725,23.75,145200.0],["2017-01-09",23.85,23.95,23.5,23.95,287100.0],["2017-01-10",23.9,24.2,23.85,24.05,268600.0],["2017-01-11",23.15,23.2,22.85,23.0,3653500.0],["2017-01-12",23.0,23.425,22.983,23.05,911800.0],["2017-01-13",23.1,23.2,22.85,23.1,454400.0],["2017-01-17",23.05,23.15,22.8,23.0,374600.0],["2017-01-18",23.05,23.2,22.85,23.2,507600.0],["2017-01-19",23.1,23.15,22.65,22.7,716400.0],["2017-01-20",22.75,23.1,22.75,23.0,818100.0],["2017-01-23",22.9,23.1,22.75,22.95,394400.0],["2017-01-24",22.75,22.85,22.45,22.7,509100.0],["2017-01-25",22.7,22.85,22.05,22.2,791500.0],["2017-01-26",22.2,22.35,22.0,22.35,909700.0],["2017-01-27",22.35,22.625,22.1,22.4,469300.0],["2017-01-30",22.3,22.5,21.7,22.1,286500.0],["2017-01-31",22.0,22.25,21.85,22.15,327800.0],["2017-02-01",22.2,22.3,21.775,21.9,466000.0],["2017-02-02",21.9,22.15,21.75,22.05,567800.0],["2017-02-03",22.2,22.4,22.125,22.25,496400.0],["2017-02-06",22.2,22.2,21.75,21.9,569100.0],["2017-02-07",21.95,22.25,21.9,21.95,988500.0],["2017-02-08",22.65,23.2,22.4,22.5,2581500.0],["2017-02-09",22.45,23.35,22.4,23.2,1545800.0],["2017-02-10",23.2,23.575,23.15,23.4,643300.0],["2017-02-13",23.5,23.55,23.15,23.5,976100.0],["2017-02-14",23.45,23.65,23.2,23.6,704200.0],["2017-02-15",23.6,23.75,23.25,23.75,1246000.0],["2017-02-16",23.75,24.1,23.525,23.8,734800.0],["2017-02-17",23.8,24.0,23.65,23.85,864900.0],["2017-02-21",23.9,24.0,23.65,23.85,310500.0],["2017-02-22",23.75,23.95,23.5,23.95,418500.0],["2017-02-23",24.1,24.4,23.925,24.35,681600.0],["2017-02-24",23.65,24.05,23.5,24.0,8875100.0],["2017-02-27",23.95,24.2,23.8,24.0,1549700.0],["2017-02-28",23.8,23.825,23.45,23.6,1449700.0],["2017-03-01",23.75,23.75,23.35,23.65,937800.0],["2017-03-02",23.65,23.775,23.4,23.75,1060100.0],["2017-03-03",23.6,23.75,23.45,23.6,620800.0],["2017-03-06",23.45,23.5,23.225,23.4,604900.0],["2017-03-07",23.3,23.525,23.1,23.4,668900.0],["2017-03-08",23.4,23.5,23.15,23.2,509500.0],["2017-03-09",23.2,23.575,23.15,23.5,862600.0],["2017-03-10",23.6,23.65,23.3,23.4,916000.0],["2017-03-13",23.3,23.4,22.8,22.8,580400.0],["2017-03-14",22.75,22.9,22.45,22.75,506700.0],["2017-03-15",22.85,23.075,22.7,22.9,530200.0],["2017-03-16",23.2,23.475,22.9,22.95,564100.0],["2017-03-17",23.05,23.5,22.95,23.35,1141400.0],["2017-03-20",23.3,23.7,22.8,22.85,514800.0],["2017-03-21",22.95,22.95,22.3,22.5,1340200.0],["2017-03-22",22.55,23.05,22.425,23.05,580700.0],["2017-03-23",23.05,23.5,22.95,23.3,577200.0],["2017-03-24",23.35,23.55,23.25,23.45,760400.0],["2017-03-27",23.35,23.425,23.05,23.2,456000.0],["2017-03-28",23.15,23.4,22.95,23.2,486100.0],["2017-03-29",23.25,23.45,23.1,23.2,621400.0],["2017-03-30",23.2,23.55,23.2,23.45,347800.0],["2017-03-31",23.45,23.925,23.25,23.8,553300.0],["2017-04-03",23.75,24.15,23.45,23.65,373600.0],["2017-04-04",23.65,23.75,23.4,23.5,484500.0],["2017-04-05",23.6,23.6,23.2,23.3,321400.0],["2017-04-06",23.3,23.6,23.2,23.5,365700.0],["2017-04-07",23.45,23.6,23.3,23.3,888100.0],["2017-04-10",23.3,23.8,23.25,23.5,353600.0],["2017-04-11",23.45,23.9,23.45,23.8,217500.0],["2017-04-12",23.8,23.9,23.45,23.85,309900.0],["2017-04-13",23.8,23.9,23.5,23.55,223000.0],["2017-04-17",23.6,24.05,23.5,23.9,615200.0],["2017-04-18",23.9,24.05,23.75,23.95,444300.0],["2017-04-19",23.95,24.15,23.95,24.05,417700.0],["2017-04-20",24.1,24.25,23.9,24.15,502700.0],["2017-04-21",24.1,24.3,24.0,24.2,374800.0],["2017-04-24",24.4,24.55,24.2,24.25,668800.0],["2017-04-25",24.4,24.6,24.3,24.6,539800.0],["2017-04-26",24.65,25.2,24.65,25.2,411300.0],["2017-04-27",25.1,25.325,25.05,25.15,352900.0],["2017-04-28",25.2,25.2,24.65,24.9,364300.0],["2017-05-01",25.0,25.25,24.825,25.25,336500.0],["2017-05-02",25.3,25.4,25.15,25.3,346200.0],["2017-05-03",25.3,25.4,25.15,25.3,304500.0],["2017-05-04",25.35,25.9,25.3,25.65,285500.0],["2017-05-05",25.75,26.075,25.6,25.9,445500.0],["2017-05-08",25.8,26.1,25.75,25.8,572300.0],["2017-05-09",25.9,26.05,25.35,25.5,696800.0],["2017-05-10",26.3,27.85,26.15,27.7,1439100.0],["2017-05-11",27.65,29.125,27.65,28.3,1341300.0],["2017-05-12",28.1,28.35,27.65,27.65,901100.0],["2017-05-15",27.65,28.05,27.65,27.9,685200.0],["2017-05-16",27.3,27.7,27.0,27.45,6542400.0],["2017-05-17",27.3,27.75,27.25,27.4,2271800.0],["2017-05-18",27.45,27.75,27.35,27.6,1473800.0],["2017-05-19",27.7,27.9,27.5,27.7,1261400.0],["2017-05-22",27.85,28.1,27.65,28.1,1189000.0],["2017-05-23",28.2,28.5,27.925,28.05,1311800.0],["2017-05-24",28.15,28.45,28.1,28.3,821800.0],["2017-05-25",28.5,28.55,28.3,28.45,625800.0],["2017-05-26",28.5,28.55,28.35,28.35,1175400.0],["2017-05-30",28.3,28.525,28.15,28.4,642900.0],["2017-05-31",28.35,28.55,28.1,28.3,790200.0],["2017-06-01",28.35,28.85,28.3,28.85,888300.0],["2017-06-02",28.8,28.9,28.525,28.7,599200.0],["2017-06-05",28.75,28.8,28.1,28.3,1016300.0],["2017-06-06",28.15,28.3,27.9,28.0,662600.0],["2017-06-07",28.1,28.15,27.95,28.15,570200.0],["2017-06-08",28.1,28.4,28.0,28.2,564100.0],["2017-06-09",28.3,28.35,27.975,28.2,779700.0],["2017-06-12",28.1,28.3,27.7,27.7,1432300.0],["2017-06-13",27.8,28.5,27.55,28.4,917000.0],["2017-06-14",28.5,28.575,27.95,28.2,679700.0],["2017-06-15",28.0,28.15,27.55,27.9,539800.0],["2017-06-16",27.15,28.475,26.7,28.25,2440500.0],["2017-06-19",28.15,28.65,27.75,28.4,1099400.0],["2017-06-20",28.25,28.4,27.05,27.5,961800.0],["2017-06-21",27.45,27.75,27.05,27.1,535800.0],["2017-06-22",27.1,27.65,27.05,27.25,773200.0],["2017-06-23",27.0,27.0,25.65,26.8,6612800.0],["2017-06-26",26.8,27.125,26.65,27.05,647300.0],["2017-06-27",27.0,27.25,26.7,26.7,420300.0],["2017-06-28",26.9,27.45,26.8,27.2,509100.0],["2017-06-29",27.15,27.4,26.55,26.9,716000.0],["2017-06-30",27.05,27.75,26.9,27.4,712400.0],["2017-07-03",27.45,27.6,26.9,26.9,198200.0],["2017-07-05",26.8,26.95,26.2,26.5,458700.0],["2017-07-06",26.4,26.75,26.3,26.55,648100.0],["2017-07-07",26.75,27.45,26.6,27.35,766600.0],["2017-07-10",27.35,27.4,27.0,27.15,505900.0],["2017-07-11",27.2,27.85,27.05,27.4,734200.0],["2017-07-12",27.6,27.9,27.4,27.6,333300.0],["2017-07-13",27.6,27.9,27.5,27.8,366400.0],["2017-07-14",27.75,28.05,27.65,27.95,369000.0],["2017-07-17",27.9,28.2,27.898,28.15,433500.0],["2017-07-18",28.15,28.15,27.55,28.0,509800.0],["2017-07-19",28.05,28.5,28.025,28.5,264500.0],["2017-07-20",28.45,28.65,28.25,28.55,322900.0],["2017-07-21",28.75,28.95,28.35,28.55,338100.0],["2017-07-24",28.5,28.825,28.35,28.75,263600.0],["2017-07-25",28.9,29.0,28.6,29.0,484300.0],["2017-07-26",29.1,29.1,28.85,28.95,348300.0],["2017-07-27",29.05,29.25,28.65,28.75,563800.0],["2017-07-28",28.75,28.95,28.6,28.7,412400.0],["2017-07-31",28.85,29.075,28.7,28.8,462900.0],["2017-08-01",29.0,29.0,28.6,28.75,438400.0],["2017-08-02",28.75,28.9,28.55,28.7,319300.0],["2017-08-03",28.8,28.8,27.8,27.9,544800.0],["2017-08-04",27.9,27.95,27.55,27.7,376100.0],["2017-08-07",27.75,28.05,27.675,28.0,228300.0],["2017-08-08",28.0,28.2,27.6,27.7,291900.0],["2017-08-09",27.6,27.85,27.125,27.25,473400.0],["2017-08-10",27.2,27.25,26.95,26.95,445500.0],["2017-08-11",26.8,27.25,26.65,27.0,835400.0],["2017-08-14",27.05,27.175,26.7,26.9,651400.0],["2017-08-15",26.9,27.0,25.9,25.95,1189700.0],["2017-08-16",25.85,26.75,25.4,26.35,1009000.0],["2017-08-17",26.1,27.1,26.1,26.55,1118800.0],["2017-08-18",26.35,27.175,26.35,26.95,546200.0],["2017-08-21",26.85,27.475,26.75,27.05,440700.0],["2017-08-22",27.15,27.775,27.05,27.7,538400.0],["2017-08-23",27.5,27.95,27.425,27.75,446800.0],["2017-08-24",27.85,27.85,26.7,26.8,605300.0],["2017-08-25",27.0,27.25,26.75,26.95,746000.0],["2017-08-28",26.9,27.15,26.7,27.15,359200.0],["2017-08-29",26.85,27.2,26.75,27.15,487700.0],["2017-08-30",27.25,27.7,27.2,27.55,562100.0],["2017-08-31",27.55,27.8,27.35,27.8,332800.0],["2017-09-01",27.85,28.2,27.8,28.0,610300.0],["2017-09-05",28.0,28.4,27.85,28.0,293900.0],["2017-09-06",28.1,29.125,28.1,29.1,575900.0],["2017-09-07",29.05,29.05,28.3,28.5,490000.0],["2017-09-08",28.35,28.55,27.95,28.1,400400.0],["2017-09-11",28.2,28.4,28.05,28.25,454800.0],["2017-09-12",28.3,28.9,28.2,28.9,405300.0],["2017-09-13",29.0,29.9,28.9,29.4,1204600.0],["2017-09-14",28.7,29.0,27.325,28.4,3421400.0],["2017-09-15",28.1,28.6,28.1,28.45,2509800.0],["2017-09-18",28.45,28.6,28.2,28.5,1008400.0],["2017-09-19",28.45,28.7,28.35,28.7,539700.0],["2017-09-20",28.75,28.85,28.45,28.8,664500.0],["2017-09-21",28.95,29.0,28.675,28.8,845800.0],["2017-09-22",28.75,28.85,28.35,28.4,585200.0],["2017-09-25",28.4,28.55,28.0,28.2,790500.0],["2017-09-26",28.25,28.675,28.175,28.65,1134600.0],["2017-09-27",28.7,29.0,28.675,28.7,1295200.0],["2017-09-28",28.65,28.8,28.05,28.3,567600.0],["2017-09-29",28.2,28.45,28.2,28.25,575900.0],["2017-10-02",28.3,28.3,27.725,28.05,729000.0],["2017-10-03",28.2,28.4,27.8,28.35,802000.0],["2017-10-04",28.45,28.55,28.075,28.5,614600.0],["2017-10-05",28.55,28.6,28.3,28.55,1025700.0],["2017-10-06",28.55,28.55,28.25,28.45,697100.0],["2017-10-09",28.45,28.65,28.175,28.25,835000.0],["2017-10-10",28.3,28.35,27.8,27.9,472700.0],["2017-10-11",28.05,28.25,27.85,27.95,801100.0],["2017-10-12",27.95,28.3,27.5,28.2,628100.0],["2017-10-13",28.25,28.25,27.775,27.85,402000.0],["2017-10-16",27.9,28.4,27.875,28.3,331500.0],["2017-10-17",28.3,28.425,28.075,28.25,558600.0],["2017-10-18",28.25,28.4,28.15,28.3,381600.0],["2017-10-19",28.3,28.3,28.05,28.1,431800.0],["2017-10-20",28.25,28.3,28.05,28.25,364400.0],["2017-10-23",28.2,28.35,28.05,28.1,285100.0],["2017-10-24",28.1,28.2,27.55,27.7,532800.0],["2017-10-25",27.75,27.75,27.375,27.6,379700.0],["2017-10-26",27.7,28.0,27.625,27.9,333600.0],["2017-10-27",27.95,28.05,27.75,27.85,363300.0],["2017-10-30",27.8,28.05,27.75,28.0,259000.0],["2017-10-31",28.15,28.4,28.1,28.3,487200.0],["2017-11-01",28.45,28.7,28.2,28.4,420300.0],["2017-11-02",28.35,28.55,28.25,28.4,584500.0],["2017-11-03",28.75,29.05,28.6,28.8,1002800.0],["2017-11-06",28.65,28.85,28.15,28.15,335700.0],["2017-11-07",28.0,28.4,26.35,26.8,1076000.0],["2017-11-08",27.4,28.5,26.85,27.95,1574500.0],["2017-11-09",28.0,28.6,27.85,27.9,790400.0],["2017-11-10",27.7,28.15,27.55,27.65,771900.0],["2017-11-13",27.45,27.9,27.35,27.75,535100.0],["2017-11-14",27.6,27.95,27.45,27.9,582000.0],["2017-11-15",27.6,27.775,27.45,27.45,660800.0],["2017-11-16",27.75,28.55,27.65,28.4,798500.0],["2017-11-17",28.25,28.8,28.25,28.8,823900.0],["2017-11-20",28.85,29.45,28.848,29.2,551400.0],["2017-11-21",28.7,28.75,27.87,28.45,3332300.0],["2017-11-22",28.5,28.95,28.25,28.25,969500.0],["2017-11-24",28.4,29.3,28.4,29.05,430200.0],["2017-11-27",29.05,29.25,28.725,28.9,678800.0],["2017-11-28",29.05,29.65,29.0,29.3,1601100.0],["2017-11-29",29.3,30.0,29.3,29.7,1088800.0],["2017-11-30",30.0,30.325,29.35,29.65,1090300.0],["2017-12-01",29.65,29.8,29.2,29.55,983000.0],["2017-12-04",29.85,31.25,29.85,31.15,734800.0],["2017-12-05",30.4,30.75,29.65,29.85,3812400.0],["2017-12-06",29.9,30.85,29.85,30.45,1851600.0],["2017-12-07",30.55,31.2,30.5,30.85,1099200.0],["2017-12-08",30.85,31.575,30.825,31.45,1192700.0],["2017-12-11",31.65,31.8,31.35,31.65,927900.0],["2017-12-12",31.65,31.65,31.15,31.35,860600.0],["2017-12-13",31.3,31.55,31.0,31.45,967600.0],["2017-12-14",31.4,31.475,30.5,30.55,1015000.0],["2017-12-15",30.8,31.85,30.55,31.45,1713200.0],["2017-12-18",31.65,32.0,31.375,31.8,935600.0],["2017-12-19",31.8,32.0,31.65,31.75,480500.0],["2017-12-20",31.75,32.0,31.3,31.8,707700.0],["2017-12-21",32.0,32.45,31.85,32.25,764500.0],["2017-12-22",32.25,32.5,32.2,32.4,466400.0],["2017-12-26",32.3,32.85,32.3,32.8,414500.0],["2017-12-27",32.9,33.3,32.85,33.15,693500.0],["2017-12-28",33.1,33.2,32.85,33.2,362700.0],["2017-12-29",33.2,33.425,33.1,33.1,660700.0],["2018-01-02",33.15,33.75,33.0,33.6,746000.0],["2018-01-03",33.6,33.6,32.9,33.05,610600.0],["2018-01-04",33.1,33.3,32.75,33.3,390900.0],["2018-01-05",33.65,33.8,33.3,33.8,411600.0],["2018-01-08",33.7,33.8,32.675,32.9,624800.0],["2018-01-09",33.0,33.25,32.775,33.0,857600.0],["2018-01-10",32.85,33.3,32.645,33.25,643200.0],["2018-01-11",33.25,33.45,32.85,33.0,444200.0],["2018-01-12",33.2,33.4,33.0,33.0,309800.0],["2018-01-16",33.4,33.95,33.25,33.55,746200.0],["2018-01-17",33.75,34.1,33.5,34.1,584700.0],["2018-01-18",34.05,34.15,33.75,33.85,506200.0],["2018-01-19",33.8,34.45,33.8,34.3,498100.0],["2018-01-22",34.25,34.825,34.1,34.75,331000.0],["2018-01-23",34.65,35.1,34.6,35.0,663600.0],["2018-01-24",35.0,35.25,34.55,34.65,477300.0],["2018-01-25",34.95,35.05,34.475,34.55,319800.0],["2018-01-26",34.65,34.8,34.1,34.75,254500.0],["2018-01-29",34.85,35.0,34.2,34.3,410200.0],["2018-01-30",34.1,34.525,34.0,34.35,339100.0],["2018-01-31",34.45,34.75,34.05,34.35,566900.0],["2018-02-01",34.3,34.45,33.275,33.6,727000.0],["2018-02-02",33.6,33.7,32.4,32.5,748700.0],["2018-02-05",31.9,31.95,30.85,30.85,1223500.0],["2018-02-06",30.25,32.5,29.8,31.95,1430800.0],["2018-02-07",32.1,32.8,31.1,31.1,745200.0],["2018-02-08",31.25,31.775,30.7,30.75,1153700.0],["2018-02-09",30.8,31.6,30.0,30.15,1279800.0],["2018-02-12",30.35,31.05,30.15,31.0,1120200.0],["2018-02-13",30.75,31.0,30.2,30.3,494700.0],["2018-02-14",30.1,30.875,30.1,30.6,468500.0],["2018-02-15",30.7,31.1,30.6,30.9,636900.0],["2018-02-16",30.9,31.5,30.8,31.05,396000.0],["2018-02-20",30.7,30.7,29.95,30.05,475500.0],["2018-02-21",30.2,30.85,30.0,30.2,600100.0],["2018-02-22",30.4,31.25,30.4,30.6,729300.0],["2018-02-23",30.65,30.85,30.15,30.75,394800.0],["2018-02-26",30.75,31.25,30.75,31.2,454900.0],["2018-02-27",31.15,31.6,31.0,31.15,838800.0],["2018-02-28",31.25,31.5,30.65,30.65,808300.0],["2018-03-01",30.7,31.4,30.65,31.0,666900.0],["2018-03-02",30.8,31.8,30.8,31.65,637300.0],["2018-03-05",31.6,31.9,31.35,31.75,362000.0],["2018-03-06",31.7,32.1,31.475,32.0,692000.0],["2018-03-07",31.85,32.05,31.65,31.9,423700.0],["2018-03-08",31.9,32.0,31.55,31.85,377100.0],["2018-03-09",32.05,32.35,31.85,32.25,519000.0],["2018-03-12",32.3,32.65,31.75,31.8,532900.0],["2018-03-13",32.0,32.35,31.75,32.05,772500.0],["2018-03-14",32.1,32.15,31.4,31.55,418400.0],["2018-03-15",31.5,31.7,31.05,31.25,382900.0],["2018-03-16",31.2,31.85,31.05,31.4,1833700.0],["2018-03-19",31.35,31.6,31.125,31.35,536100.0],["2018-03-20",31.4,31.45,31.1,31.25,306700.0],["2018-03-21",31.2,31.575,31.0,31.05,543200.0],["2018-03-22",31.0,31.15,30.425,30.5,430300.0],["2018-03-23",30.55,30.825,29.8,29.8,622400.0],["2018-03-26",30.05,30.3,29.65,30.2,475500.0],["2018-03-27",30.3,30.4,29.75,29.95,531200.0],["2018-03-28",30.05,30.15,29.35,29.45,732000.0],["2018-03-29",29.55,30.125,29.3,29.85,497800.0],["2018-04-02",29.8,29.85,28.85,29.0,581600.0],["2018-04-03",29.05,29.575,28.9,29.5,423000.0],["2018-04-04",29.2,29.9,29.175,29.85,885900.0],["2018-04-05",30.05,30.3,29.675,29.8,1247200.0],["2018-04-06",29.55,30.175,29.5,29.9,1264000.0],["2018-04-09",30.1,30.15,29.55,29.85,579700.0],["2018-04-10",30.15,30.15,29.45,29.95,872300.0],["2018-04-11",29.9,30.4,29.675,30.15,898300.0],["2018-04-12",30.35,30.8,30.05,30.5,622200.0],["2018-04-13",30.5,30.8,29.925,30.0,337300.0],["2018-04-16",30.2,30.779,30.05,30.65,343300.0],["2018-04-17",30.9,31.25,30.55,31.2,550400.0],["2018-04-18",31.45,32.15,31.3,31.7,457100.0],["2018-04-19",31.55,31.75,30.9,31.2,317900.0],["2018-04-20",31.1,31.45,30.75,30.85,497400.0],["2018-04-23",30.9,30.95,30.45,30.55,861300.0],["2018-04-24",30.75,31.1,30.5,31.05,762000.0],["2018-04-25",31.1,31.95,30.9,31.5,532200.0],["2018-04-26",31.55,32.175,31.45,32.1,831000.0],["2018-04-27",32.0,32.7,31.9,32.65,580100.0],["2018-04-30",32.75,32.95,32.35,32.45,707200.0],["2018-05-01",32.1,32.575,31.725,32.4,1266100.0],["2018-05-02",32.45,33.05,31.6,32.4,1084600.0],["2018-05-03",32.25,32.3,31.65,32.05,806300.0],["2018-05-04",31.9,32.9,31.9,32.85,867800.0],["2018-05-07",32.85,33.25,32.5,32.7,687000.0],["2018-05-08",32.65,32.95,32.15,32.55,1036200.0],["2018-05-09",32.95,36.2,32.9,35.7,1540600.0],["2018-05-10",36.2,36.25,34.95,35.0,972500.0],["2018-05-11",34.2,34.925,33.75,34.75,1126800.0],["2018-05-14",34.7,35.35,34.5,34.6,501200.0],["2018-05-15",34.55,35.05,34.55,34.9,557100.0],["2018-05-16",35.0,35.25,34.85,35.0,464600.0],["2018-05-17",35.0,35.5,35.0,35.2,497100.0],["2018-05-18",35.3,35.35,34.85,35.05,575500.0],["2018-05-21",35.15,35.6,34.9,35.15,621300.0],["2018-05-22",35.4,35.7,35.0,35.05,422700.0],["2018-05-23",35.0,35.25,34.7,34.9,443900.0],["2018-05-24",34.75,35.35,34.7,34.95,537700.0],["2018-05-25",35.0,35.8,34.7,35.25,556800.0],["2018-05-29",35.25,35.4,34.675,35.35,741400.0],["2018-05-30",35.6,36.35,35.45,36.0,570300.0],["2018-05-31",35.9,36.15,35.45,35.75,479500.0],["2018-06-01",35.95,36.225,35.65,35.7,384300.0],["2018-06-04",35.95,36.2,35.75,36.05,517500.0],["2018-06-05",35.9,36.4,35.85,36.35,411300.0],["2018-06-06",36.45,36.55,35.65,35.9,662000.0],["2018-06-07",35.85,35.85,35.05,35.2,774300.0],["2018-06-08",35.2,35.6,35.05,35.3,479600.0],["2018-06-11",35.3,35.445,34.9,35.05,342100.0],["2018-06-12",35.1,35.75,34.85,35.75,730200.0],["2018-06-13",35.95,36.15,35.15,35.3,504200.0],["2018-06-14",35.25,35.8,35.0,35.65,393000.0],["2018-06-15",35.45,36.25,35.45,36.2,568500.0],["2018-06-18",36.0,36.825,35.95,36.6,610900.0],["2018-06-19",36.35,36.95,36.0,36.95,628300.0],["2018-06-20",37.2,37.225,36.65,37.15,586100.0],["2018-06-21",37.3,37.45,36.95,37.0,635400.0],["2018-06-22",37.15,37.675,37.1,37.45,1161500.0],["2018-06-25",37.25,37.45,36.7,36.95,589100.0],["2018-06-26",37.05,37.95,36.725,37.8,1034400.0],["2018-06-27",37.75,38.7,37.25,37.25,1214900.0],["2018-06-28",37.5,38.1,36.95,37.15,606100.0],["2018-06-29",37.05,37.1,36.45,36.7,787000.0],["2018-07-02",36.4,36.75,36.3,36.55,827600.0],["2018-07-03",36.75,37.4,36.525,36.9,220300.0],["2018-07-05",37.15,37.7,36.8,37.65,362200.0],["2018-07-06",37.5,38.05,37.24,37.45,402500.0],["2018-07-09",37.45,37.702,36.9,36.95,396200.0],["2018-07-10",36.95,37.5,36.8,37.35,471300.0],["2018-07-11",37.25,37.3,36.6,36.9,364200.0],["2018-07-12",37.15,37.325,36.7,37.2,361200.0],["2018-07-13",37.1,37.8,37.0,37.45,351600.0],["2018-07-16",37.75,38.3,37.6,38.3,734300.0],["2018-07-17",38.05,38.9,38.05,38.35,476200.0],["2018-07-18",38.8,38.85,38.0,38.15,625100.0],["2018-07-19",38.35,38.925,38.2,38.6,653000.0],["2018-07-20",38.7,39.45,38.6,38.9,482400.0],["2018-07-23",38.65,39.1,38.5,38.75,435300.0],["2018-07-24",38.8,38.85,37.5,37.7,1051500.0],["2018-07-25",37.75,38.8,37.45,38.7,472600.0],["2018-07-26",38.8,39.25,38.65,38.8,418000.0],["2018-07-27",38.75,39.15,38.45,38.5,331800.0],["2018-07-30",38.2,38.3,35.7,36.1,801100.0],["2018-07-31",36.0,36.55,35.7,35.85,878100.0],["2018-08-01",35.85,35.875,34.95,35.35,963000.0],["2018-08-02",35.3,36.15,35.3,35.8,549900.0],["2018-08-03",35.9,36.6,35.9,36.4,472200.0],["2018-08-06",36.5,37.0,36.45,36.6,633300.0],["2018-08-07",36.8,37.1,36.35,36.7,569300.0],["2018-08-08",36.7,37.5,36.5,37.25,564300.0],["2018-08-09",37.25,37.5,36.85,36.9,476600.0],["2018-08-10",37.0,37.2,36.45,36.55,396400.0],["2018-08-13",37.1,37.65,36.7,36.85,500700.0],["2018-08-14",36.95,38.15,36.95,37.65,866100.0],["2018-08-15",32.0,34.0,31.05,33.6,4214900.0],["2018-08-16",32.9,33.795,32.225,33.75,1642000.0],["2018-08-17",33.75,34.1,33.255,33.65,732700.0],["2018-08-20",33.55,33.8,33.35,33.75,508100.0],["2018-08-21",33.6,33.825,33.0,33.2,966700.0],["2018-08-22",33.1,33.6,33.0,33.25,793800.0],["2018-08-23",33.2,34.55,33.05,34.05,987300.0],["2018-08-24",33.95,34.825,33.95,34.75,714100.0],["2018-08-27",34.7,34.85,33.8,33.9,1145200.0],["2018-08-28",33.9,34.05,33.125,33.25,472900.0],["2018-08-29",33.35,33.5,32.85,33.1,612100.0],["2018-08-30",33.0,33.25,32.5,32.55,749000.0],["2018-08-31",32.4,33.25,32.375,33.1,838000.0],["2018-09-04",33.05,33.45,32.4,32.6,854100.0],["2018-09-05",32.65,33.0,32.525,32.95,595900.0],["2018-09-06",32.9,33.075,32.65,32.7,536900.0],["2018-09-07",32.65,32.8,31.95,32.1,647900.0],["2018-09-10",32.3,33.0,32.225,32.5,543500.0],["2018-09-11",32.35,32.79,32.35,32.65,582400.0],["2018-09-12",32.7,33.05,32.55,32.55,503600.0],["2018-09-13",32.45,32.8,32.25,32.5,444400.0],["2018-09-14",32.35,32.7,32.0,32.4,324600.0],["2018-09-17",32.4,32.7,32.15,32.6,347000.0],["2018-09-18",32.7,32.8,32.35,32.55,338900.0],["2018-09-19",32.45,32.8,32.35,32.65,474900.0],["2018-09-20",32.75,33.4,32.5,33.2,566400.0],["2018-09-21",33.2,33.9,32.9,33.4,2459200.0],["2018-09-24",33.35,34.275,33.15,34.2,1092000.0],["2018-09-25",34.1,34.2,33.65,33.9,1076600.0],["2018-09-26",34.05,34.35,33.6,33.8,599000.0],["2018-09-27",33.8,34.0,33.15,33.3,670500.0],["2018-09-28",33.3,33.45,32.85,33.3,957600.0],["2018-10-01",33.3,33.345,32.04,32.04,1237100.0],["2018-10-02",32.0,32.35,31.2,31.4,1691500.0],["2018-10-03",31.3,31.62,30.93,31.08,625800.0],["2018-10-04",30.98,31.16,30.47,30.5,715700.0],["2018-10-05",30.5,30.86,29.94,30.06,790500.0],["2018-10-08",30.1,30.57,29.94,30.42,892600.0],["2018-10-09",30.5,30.64,30.13,30.18,710400.0],["2018-10-10",30.08,30.11,29.03,29.17,964900.0],["2018-10-11",29.04,29.27,28.36,28.5,853100.0],["2018-10-12",28.9,28.92,28.07,28.33,595900.0],["2018-10-15",28.2,28.74,28.05,28.59,429900.0],["2018-10-16",28.71,29.4,28.37,29.4,587700.0],["2018-10-17",29.4,29.89,29.32,29.83,695700.0],["2018-10-18",29.85,30.09,29.73,29.86,804800.0],["2018-10-19",29.97,30.09,29.19,29.82,538300.0],["2018-10-22",30.03,30.14,29.43,29.61,558700.0],["2018-10-23",29.45,30.39,29.11,30.31,1673300.0],["2018-10-24",30.3,30.53,29.61,29.71,811700.0],["2018-10-25",29.87,30.26,29.45,29.71,802400.0],["2018-10-26",29.47,29.47,28.52,28.76,518500.0],["2018-10-29",29.0,29.65,28.47,28.87,295200.0],["2018-10-30",28.85,29.47,28.84,29.45,864600.0],["2018-10-31",29.67,29.67,28.7,29.32,909700.0],["2018-11-01",29.54,29.86,29.42,29.65,582900.0],["2018-11-02",29.53,30.03,29.27,29.38,663600.0],["2018-11-05",28.51,29.01,28.28,28.53,1293100.0],["2018-11-06",28.57,29.87,28.35,29.84,1749900.0],["2018-11-07",31.0,32.85,31.0,32.71,1484200.0],["2018-11-08",32.41,32.58,31.64,32.58,876500.0],["2018-11-09",32.33,32.64,31.83,32.63,1106500.0],["2018-11-12",32.52,32.73,32.11,32.54,753200.0],["2018-11-13",32.73,32.82,31.95,32.06,542000.0],["2018-11-14",32.61,33.17,32.06,32.75,809300.0],["2018-11-15",32.62,33.44,32.3,33.29,780500.0],["2018-11-16",32.99,33.56,32.9,33.19,545900.0],["2018-11-19",33.1,33.435,32.72,33.16,427100.0],["2018-11-20",32.74,33.56,32.59,33.28,707500.0],["2018-11-21",33.42,34.04,33.42,33.8,573400.0],["2018-11-23",33.69,34.3,33.69,34.08,237200.0],["2018-11-26",34.24,34.52,33.98,34.37,593700.0],["2018-11-27",34.27,34.7,34.22,34.54,460800.0],["2018-11-28",34.5,35.5,34.42,35.39,597100.0],["2018-11-29",35.18,35.455,34.69,34.9,550100.0],["2018-11-30",34.9,35.24,34.46,34.46,922900.0],["2018-12-03",34.63,34.82,34.05,34.73,346700.0],["2018-12-04",34.55,34.776,33.56,33.81,853900.0],["2018-12-06",33.54,33.73,32.79,33.73,620100.0],["2018-12-07",33.69,34.07,33.6,34.07,713000.0],["2018-12-10",34.16,34.57,33.68,34.36,809400.0],["2018-12-11",34.61,35.01,34.43,34.88,629500.0],["2018-12-12",35.24,35.75,34.955,35.03,812300.0],["2018-12-13",35.01,35.01,34.37,34.73,612900.0],["2018-12-14",34.51,34.83,33.775,33.82,464800.0],["2018-12-17",33.97,33.97,33.07,33.3,599600.0],["2018-12-18",33.55,34.11,33.11,33.19,537100.0],["2018-12-19",33.35,33.69,32.27,32.56,572400.0],["2018-12-20",32.57,32.7,31.46,31.97,696100.0],["2018-12-21",32.04,32.415,30.54,30.6,1525300.0],["2018-12-24",30.49,31.12,30.07,30.33,425400.0],["2018-12-26",30.49,31.44,30.1,31.37,784200.0],["2018-12-27",31.04,31.48,30.4,31.47,343600.0],["2018-12-28",31.57,32.13,31.1,31.7,444000.0],["2018-12-31",31.85,32.27,31.49,32.27,483600.0],["2019-01-02",31.87,32.16,31.34,31.64,690400.0],["2019-01-03",31.6,32.39,31.09,32.09,724400.0],["2019-01-04",32.41,33.09,32.09,32.79,725600.0],["2019-01-07",32.58,32.95,32.45,32.48,639800.0],["2019-01-08",32.75,32.98,32.39,32.91,820000.0],["2019-01-09",32.91,33.27,32.54,33.06,1105100.0],["2019-01-10",32.88,33.45,32.86,33.35,537600.0],["2019-01-11",33.07,34.0,33.07,33.75,498400.0],["2019-01-14",33.73,33.94,33.5,33.61,692100.0],["2019-01-15",33.72,33.84,33.25,33.35,559100.0],["2019-01-16",33.41,33.61,32.86,33.61,856700.0],["2019-01-17",33.57,34.23,33.45,33.71,734200.0],["2019-01-18",33.93,34.62,33.73,34.6,609600.0],["2019-01-22",34.42,34.785,34.33,34.58,534000.0],["2019-01-23",34.72,35.08,34.545,34.8,798800.0],["2019-01-24",34.7,34.93,34.44,34.56,443400.0],["2019-01-25",34.64,34.75,34.28,34.39,438500.0],["2019-01-28",34.23,34.54,34.06,34.54,550000.0],["2019-01-29",34.57,34.75,34.12,34.13,496500.0],["2019-01-30",34.43,34.45,34.0,34.23,612400.0],["2019-01-31",34.07,34.36,33.76,34.16,734800.0],["2019-02-01",34.22,34.36,33.67,34.01,693200.0],["2019-02-04",34.49,35.22,34.325,35.11,591500.0],["2019-02-05",35.19,35.47,34.84,35.36,671600.0],["2019-02-06",36.0,38.23,35.97,37.88,1953100.0],["2019-02-07",38.11,38.31,37.73,38.18,1006300.0],["2019-02-08",38.0,38.37,37.82,38.24,899400.0],["2019-02-11",38.37,38.69,38.29,38.6,577300.0],["2019-02-12",38.55,39.085,38.45,38.63,678200.0],["2019-02-13",38.79,39.405,38.54,39.11,757100.0],["2019-02-14",39.04,39.645,39.04,39.22,637900.0],["2019-02-15",39.51,39.68,39.175,39.46,721400.0],["2019-02-19",39.34,39.55,39.17,39.25,786900.0],["2019-02-20",39.12,39.315,38.66,38.95,650100.0],["2019-02-21",39.0,39.18,38.71,38.9,435700.0],["2019-02-22",38.8,38.9,38.49,38.53,518700.0],["2019-02-25",38.72,38.77,38.17,38.22,532600.0],["2019-02-26",38.32,38.75,38.12,38.42,712200.0],["2019-02-27",38.23,38.72,38.23,38.72,439300.0],["2019-02-28",38.62,38.91,38.38,38.53,548100.0],["2019-03-01",38.76,39.0,38.49,38.77,671800.0],["2019-03-04",38.71,38.71,38.07,38.5,1050800.0],["2019-03-05",38.47,38.47,37.97,38.25,658000.0],["2019-03-06",38.32,38.46,37.6,38.09,947000.0],["2019-03-07",37.93,38.19,37.76,38.0,594500.0],["2019-03-08",38.07,38.1,37.74,37.98,335000.0],["2019-03-11",38.07,38.2,37.76,38.2,596300.0],["2019-03-12",38.27,38.5,38.17,38.19,474400.0],["2019-03-13",38.34,38.5,38.0,38.0,428100.0],["2019-03-14",37.99,38.15,37.85,37.95,278800.0],["2019-03-15",38.06,38.24,37.7,38.15,803100.0],["2019-03-18",38.1,38.63,37.82,38.57,437500.0],["2019-03-19",38.78,38.78,38.03,38.14,611600.0],["2019-03-20",38.1,38.17,37.77,37.88,701600.0],["2019-03-21",37.83,38.55,37.761,38.33,847400.0],["2019-03-22",38.21,38.38,37.36,37.8,725500.0],["2019-03-25",37.73,38.65,37.63,38.45,868700.0],["2019-03-26",38.49,39.17,38.49,38.97,619700.0],["2019-03-27",38.83,39.39,38.723,38.76,817700.0],["2019-03-28",38.8,39.665,38.8,39.61,460700.0],["2019-03-29",39.8,39.89,39.27,39.64,646800.0],["2019-04-01",39.87,40.08,39.66,39.8,667100.0],["2019-04-02",39.73,39.845,38.99,39.08,610200.0],["2019-04-03",39.3,39.32,38.93,39.1,291200.0],["2019-04-04",39.18,39.515,38.87,39.43,269100.0],["2019-04-05",39.41,39.83,39.41,39.77,277200.0],["2019-04-08",39.67,39.93,39.48,39.93,411700.0],["2019-04-09",39.77,39.93,39.18,39.27,264100.0],["2019-04-10",39.34,39.66,39.33,39.64,219000.0],["2019-04-11",39.75,40.49,39.75,40.36,367300.0],["2019-04-12",40.41,40.5,39.77,39.95,427400.0],["2019-04-15",40.05,40.44,40.05,40.2,299100.0],["2019-04-16",40.31,40.8,40.19,40.69,480600.0],["2019-04-17",41.16,41.848,40.62,40.94,426200.0],["2019-04-18",40.99,41.34,40.86,40.95,511800.0],["2019-04-22",40.83,40.83,40.195,40.54,950600.0],["2019-04-23",40.66,41.36,40.46,41.2,631900.0],["2019-04-24",41.39,41.73,40.95,40.95,656300.0],["2019-04-25",40.79,41.23,40.37,40.92,609900.0],["2019-04-26",40.94,40.94,40.33,40.55,528100.0],["2019-04-29",40.48,40.77,40.33,40.72,458300.0],["2019-04-30",41.0,41.11,40.58,40.95,662600.0],["2019-05-01",40.89,41.19,40.57,40.59,504400.0],["2019-05-02",40.54,40.85,40.12,40.85,372900.0],["2019-05-03",41.13,41.15,40.44,40.45,438000.0],["2019-05-06",40.07,40.6,39.92,40.54,561900.0],["2019-05-07",40.63,41.38,40.6,41.18,920300.0],["2019-05-08",39.5,39.7,37.18,38.7,1886300.0],["2019-05-09",38.41,39.35,38.15,39.24,1134300.0],["2019-05-10",39.02,39.375,38.66,39.22,541700.0],["2019-05-13",38.72,39.09,38.27,38.95,642800.0],["2019-05-14",38.96,39.19,38.83,38.93,314900.0],["2019-05-15",38.65,39.4,38.52,39.31,395000.0],["2019-05-16",39.47,40.24,39.3,40.19,642200.0],["2019-05-17",40.01,40.79,39.79,40.24,557200.0],["2019-05-20",40.14,41.54,40.0,40.45,718300.0],["2019-05-21",40.63,41.19,40.63,40.94,434700.0],["2019-05-22",40.85,41.02,39.96,40.34,335700.0],["2019-05-23",40.4,40.4,39.41,39.63,323700.0],["2019-05-24",39.83,40.225,39.56,40.11,318600.0],["2019-05-28",40.09,40.62,39.89,40.37,538600.0],["2019-05-29",40.23,40.23,39.305,39.53,450600.0],["2019-05-30",39.64,40.03,39.3,39.55,1130500.0],["2019-05-31",39.36,39.42,39.03,39.35,1249600.0],["2019-06-03",39.41,39.57,38.585,38.99,1109100.0],["2019-06-04",39.28,39.61,38.66,39.54,692800.0],["2019-06-05",39.72,40.92,39.72,40.45,703800.0],["2019-06-06",40.57,40.75,39.72,39.78,947600.0],["2019-06-07",39.87,40.21,39.33,40.02,406800.0],["2019-06-10",40.01,40.49,40.01,40.08,345400.0],["2019-06-11",40.38,40.72,40.265,40.53,401800.0],["2019-06-12",40.39,41.0,40.39,40.76,238800.0],["2019-06-13",40.85,40.97,40.43,40.47,347600.0],["2019-06-14",40.55,40.84,40.35,40.6,283300.0],["2019-06-17",40.59,40.94,40.34,40.68,254400.0],["2019-06-18",40.87,41.08,40.34,40.35,259900.0],["2019-06-19",40.31,40.44,39.53,40.2,358500.0],["2019-06-20",40.3,40.565,39.65,39.7,594100.0],["2019-06-21",39.41,39.499,38.68,39.06,935200.0],["2019-06-24",39.06,39.51,38.85,39.0,371700.0],["2019-06-25",39.18,39.92,39.0,39.84,495800.0],["2019-06-26",39.84,40.31,39.46,39.82,426000.0],["2019-06-27",39.83,39.95,39.53,39.76,388800.0],["2019-06-28",39.71,40.26,39.71,40.03,1144200.0],["2019-07-01",39.8,41.42,39.59,39.7,2028800.0],["2019-07-02",40.12,40.25,39.48,39.91,1644300.0],["2019-07-03",39.87,42.26,39.87,41.52,671100.0],["2019-07-05",41.35,41.73,41.21,41.47,384100.0],["2019-07-08",41.44,41.86,41.1,41.8,395900.0],["2019-07-09",41.75,41.75,41.06,41.06,421400.0],["2019-07-10",41.24,41.55,41.02,41.51,334800.0],["2019-07-11",41.68,42.555,41.635,42.48,681500.0],["2019-07-12",43.0,43.785,42.71,43.21,714800.0],["2019-07-15",43.22,43.515,43.02,43.4,397300.0],["2019-07-16",43.39,43.71,43.21,43.33,338100.0],["2019-07-17",43.3,43.489,42.63,42.75,538000.0],["2019-07-18",42.75,42.89,42.215,42.68,390100.0],["2019-07-19",42.69,43.17,42.29,42.3,303700.0],["2019-07-22",42.55,42.61,41.97,42.44,276400.0],["2019-07-23",42.61,43.01,42.26,42.92,373200.0],["2019-07-24",42.95,43.2,42.19,42.27,613200.0],["2019-07-25",42.27,42.605,41.7,42.47,615900.0],["2019-07-26",42.69,43.23,42.62,42.91,424800.0],["2019-07-29",43.0,43.09,42.58,42.98,379100.0],["2019-07-30",43.21,43.92,42.735,43.22,621700.0],["2019-07-31",43.11,44.366,43.11,43.85,955500.0],["2019-08-01",43.75,44.295,43.36,43.39,423200.0],["2019-08-02",43.25,43.45,42.21,42.73,638500.0],["2019-08-05",42.49,42.603,41.71,42.21,818200.0],["2019-08-06",42.3,43.71,42.005,42.92,699000.0],["2019-08-07",42.64,43.525,42.25,43.52,465200.0],["2019-08-08",43.64,44.32,43.33,43.96,660200.0],["2019-08-09",43.55,44.17,43.302,43.86,968200.0],["2019-08-12",43.99,44.61,43.86,43.97,499900.0],["2019-08-13",44.1,44.62,43.57,43.8,743400.0],["2019-08-14",45.42,46.45,43.87,45.52,1895700.0],["2019-08-15",46.04,46.65,44.095,45.25,1409100.0],["2019-08-16",45.16,45.69,44.5,45.6,1004200.0],["2019-08-19",45.83,46.52,45.62,46.35,820900.0],["2019-08-20",46.23,46.62,46.13,46.51,703300.0],["2019-08-21",46.75,47.03,46.2,46.5,709600.0],["2019-08-22",46.53,47.13,46.31,46.9,571900.0],["2019-08-23",46.73,46.95,45.66,45.92,489800.0],["2019-08-26",46.12,46.49,45.995,46.46,254500.0],["2019-08-27",46.67,46.78,46.12,46.26,591900.0],["2019-08-28",46.1,46.65,46.02,46.28,331900.0],["2019-08-29",46.6,46.83,46.37,46.76,501200.0],["2019-08-30",46.94,47.26,46.47,46.79,462800.0],["2019-09-03",46.58,46.8,46.13,46.62,332400.0],["2019-09-04",46.87,47.11,46.56,46.67,346800.0],["2019-09-05",46.93,47.08,45.8,45.81,579500.0],["2019-09-06",45.9,46.47,45.66,45.7,493200.0],["2019-09-09",45.67,45.99,45.3,45.83,444300.0],["2019-09-10",45.61,46.37,45.21,45.43,686200.0],["2019-09-11",45.66,46.32,45.33,45.85,1124200.0],["2019-09-12",46.12,46.82,45.996,46.23,742200.0],["2019-09-13",46.1,46.71,46.04,46.6,977100.0],["2019-09-16",46.5,46.82,45.69,45.75,494000.0],["2019-09-17",45.63,47.0,45.63,46.56,1380600.0],["2019-09-18",46.65,46.85,45.69,46.2,657600.0],["2019-09-19",46.34,46.47,45.83,45.9,524800.0],["2019-09-20",45.98,46.44,45.59,46.06,1030000.0],["2019-09-23",46.0,46.7,45.95,46.41,506600.0],["2019-09-24",46.63,47.14,46.49,46.62,429600.0],["2019-09-25",46.78,46.9,46.0,46.69,482500.0],["2019-09-26",46.69,47.03,45.91,46.0,597900.0],["2019-09-27",46.19,46.31,45.39,45.53,631800.0],["2019-09-30",45.57,46.43,45.5,46.01,844300.0],["2019-10-01",46.27,46.72,46.17,46.31,355300.0],["2019-10-02",45.83,45.83,44.43,45.44,561600.0],["2019-10-03",45.54,45.81,45.0,45.21,449300.0],["2019-10-04",45.24,45.32,42.52,44.03,2016200.0],["2019-10-07",43.97,44.15,43.51,44.04,613400.0],["2019-10-08",43.85,44.225,43.115,43.57,546200.0],["2019-10-09",43.84,44.12,43.35,43.85,514900.0],["2019-10-10",43.86,44.18,43.45,43.46,344200.0],["2019-10-11",43.59,44.03,43.4,43.64,578300.0],["2019-10-14",43.58,43.7,43.23,43.41,323100.0],["2019-10-15",43.52,43.62,43.04,43.54,640100.0],["2019-10-16",43.41,43.72,43.09,43.28,304900.0],["2019-10-17",43.43,43.43,42.81,43.09,844200.0],["2019-10-18",43.05,43.48,42.96,42.98,384400.0],["2019-10-21",42.97,43.55,42.95,43.04,355400.0],["2019-10-22",43.06,43.16,42.0,42.03,407100.0],["2019-10-23",42.08,42.4,41.48,41.62,525300.0],["2019-10-24",41.79,42.11,41.35,41.98,576400.0],["2019-10-25",42.08,42.56,41.84,42.53,483400.0],["2019-10-28",42.7,43.11,42.62,42.75,367900.0],["2019-10-29",42.58,43.0,42.49,42.72,245500.0],["2019-10-30",42.83,43.11,42.54,43.08,311000.0],["2019-10-31",42.93,42.93,42.055,42.61,494200.0],["2019-11-01",42.88,44.0,42.69,43.51,480200.0],["2019-11-04",43.65,43.75,42.86,43.14,474400.0],["2019-11-05",43.42,43.97,43.02,43.17,788000.0],["2019-11-06",44.5,45.88,42.84,45.06,1724500.0],["2019-11-07",45.13,45.98,45.1,45.75,1154700.0],["2019-11-08",45.51,45.71,44.0,44.14,714000.0],["2019-11-11",43.97,44.7,43.88,44.7,465500.0],["2019-11-12",44.84,45.37,44.28,45.32,634200.0],["2019-11-13",45.15,45.79,44.75,45.74,546900.0],["2019-11-14",45.62,46.42,45.62,46.17,532400.0],["2019-11-15",46.35,46.49,45.64,46.19,391600.0],["2019-11-18",45.89,46.26,45.44,46.17,513700.0],["2019-11-19",45.82,45.82,44.31,44.83,656600.0],["2019-11-20",44.75,45.36,44.37,44.7,807600.0],["2019-11-21",45.36,45.89,44.46,44.6,5803300.0],["2019-11-22",44.82,45.8,44.7,45.45,1655800.0],["2019-11-25",45.6,47.14,45.6,47.12,1073400.0],["2019-11-26",47.05,47.355,46.771,47.26,737500.0],["2019-11-27",47.36,47.58,46.8,47.5,464000.0],["2019-11-29",47.58,47.67,46.93,47.06,344900.0],["2019-12-02",47.0,47.22,45.745,46.69,996400.0],["2019-12-03",46.37,46.67,46.0,46.6,598500.0],["2019-12-04",46.74,47.0,46.54,46.7,540800.0],["2019-12-05",46.84,47.03,46.38,46.67,637300.0],["2019-12-06",47.06,47.44,46.8,47.22,490100.0],["2019-12-09",47.3,47.52,47.04,47.45,1030500.0],["2019-12-10",47.36,47.72,47.22,47.45,986200.0],["2019-12-11",47.48,47.75,46.74,47.17,866500.0],["2019-12-12",47.25,47.48,46.58,46.6,1111600.0],["2019-12-13",46.35,47.28,46.13,47.24,809500.0],["2019-12-16",47.49,48.38,47.26,48.31,1332100.0],["2019-12-17",48.26,48.99,47.94,48.87,1042100.0],["2019-12-18",48.94,49.05,48.24,48.47,1004900.0],["2019-12-19",48.34,48.965,48.21,48.31,866700.0],["2019-12-20",48.4,49.22,48.03,49.12,1105800.0],["2019-12-23",51.39,51.59,50.27,50.96,1060100.0],["2019-12-24",51.07,51.13,50.54,51.02,183200.0],["2019-12-26",51.0,51.13,50.67,50.93,310000.0],["2019-12-27",51.02,51.44,50.78,51.15,540300.0],["2019-12-30",51.0,51.6,50.77,51.51,425300.0],["2019-12-31",51.28,51.78,51.28,51.48,720700.0],["2020-01-02",51.56,51.61,50.45,51.59,1112200.0],["2020-01-03",51.16,51.55,50.91,51.23,626000.0],["2020-01-06",51.83,52.425,51.27,52.36,1118800.0],["2020-01-07",52.15,52.42,51.75,51.91,665900.0],["2020-01-08",52.08,52.68,51.89,52.27,561100.0],["2020-01-09",52.33,52.53,52.15,52.42,499100.0],["2020-01-10",52.28,52.435,51.9,52.06,623200.0],["2020-01-13",51.98,52.31,50.4,50.59,1264300.0],["2020-01-14",50.41,51.14,50.38,50.86,851200.0],["2020-01-15",50.82,51.5,50.82,51.25,838300.0],["2020-01-16",51.55,52.06,51.38,51.72,505900.0],["2020-01-17",52.05,52.09,51.49,51.81,1002800.0],["2020-01-21",51.86,52.0,51.22,51.31,617700.0],["2020-01-22",51.47,52.05,51.35,51.93,2076500.0],["2020-01-23",51.6,52.97,51.51,52.3,1247700.0],["2020-01-24",52.54,52.81,52.08,52.21,590600.0],["2020-01-27",51.74,52.48,51.74,52.18,579500.0],["2020-01-28",52.29,52.5,51.91,52.4,869100.0],["2020-01-29",52.54,52.64,52.03,52.06,481000.0],["2020-01-30",51.85,52.42,51.64,52.36,376600.0],["2020-01-31",52.13,52.575,51.49,51.79,851900.0],["2020-02-03",51.83,52.51,51.58,52.36,1737300.0],["2020-02-04",52.55,53.01,51.89,52.24,1688600.0],["2020-02-05",52.43,53.67,49.85,52.6,2195600.0],["2020-02-06",53.0,53.53,52.22,52.25,952700.0],["2020-02-07",52.22,53.1,52.02,53.04,723900.0],["2020-02-10",53.08,54.04,53.0,53.99,576700.0],["2020-02-11",54.1,54.4,52.73,53.2,610500.0],["2020-02-12",54.49,54.49,53.61,53.61,974900.0],["2020-02-13",53.54,53.96,53.24,53.39,601600.0],["2020-02-14",53.53,53.725,53.09,53.43,600100.0],["2020-02-18",53.48,53.84,52.61,53.13,571200.0],["2020-02-19",53.0,53.36,52.21,53.0,557000.0],["2020-02-20",52.75,53.34,52.34,53.04,543400.0],["2020-02-21",53.26,53.46,52.6,52.8,500300.0],["2020-02-24",51.62,52.37,51.53,51.73,504400.0],["2020-02-25",51.68,51.995,50.26,50.26,893900.0],["2020-02-26",50.42,50.79,47.46,47.46,1385800.0],["2020-02-27",46.65,46.65,43.62,43.66,2036200.0],["2020-02-28",43.4,43.536,41.49,42.4,2162400.0],["2020-03-02",42.44,43.26,41.06,43.21,1383000.0],["2020-03-03",43.3,44.835,42.35,42.58,1270800.0],["2020-03-04",43.43,43.815,42.28,43.29,888700.0],["2020-03-05",42.29,42.58,39.37,39.71,997000.0],["2020-03-06",38.58,39.26,37.41,38.94,1906100.0],["2020-03-09",36.51,36.51,34.08,34.66,2069100.0],["2020-03-10",35.85,36.67,34.295,36.59,1477900.0],["2020-03-11",35.28,35.593,29.92,29.99,2316400.0],["2020-03-12",27.0,27.0,21.446,22.81,3886200.0],["2020-03-13",24.83,25.81,21.72,25.63,3021700.0],["2020-03-16",20.5,21.42,13.93,14.72,3586400.0],["2020-03-17",15.01,15.3,11.0,11.56,5431600.0],["2020-03-18",10.8,11.58,7.41,11.42,6934400.0],["2020-03-19",11.41,18.81,11.04,18.17,5856600.0],["2020-03-20",20.0,20.11,14.5,15.95,6712600.0],["2020-03-23",15.88,19.5,14.663,18.57,3595800.0],["2020-03-24",20.43,24.5,20.3,22.27,3217000.0],["2020-03-25",24.49,27.155,22.56,26.43,4451100.0],["2020-03-26",27.91,28.63,26.26,28.04,3668900.0],["2020-03-27",26.5,28.31,25.0,25.75,1634400.0],["2020-03-30",25.2,25.66,23.78,25.21,2819800.0],["2020-03-31",25.01,25.89,24.21,24.72,1908700.0],["2020-04-01",23.08,23.5,21.6,22.48,1676700.0],["2020-04-02",22.17,23.47,21.6,22.97,1349500.0],["2020-04-03",22.97,23.31,21.37,21.72,2010100.0],["2020-04-06",23.31,25.45,22.32,25.33,1501100.0],["2020-04-07",27.0,27.5,25.66,25.84,1707200.0],["2020-04-08",26.53,28.1,26.07,27.1,1413900.0],["2020-04-09",28.2,30.68,27.77,29.28,2754300.0],["2020-04-13",29.28,29.912,26.245,27.66,1523200.0],["2020-04-14",28.39,29.57,25.74,25.93,1607100.0],["2020-04-15",24.75,24.75,22.55,24.0,1591900.0],["2020-04-16",23.25,23.55,21.5,21.85,12919400.0],["2020-04-17",22.77,23.66,22.5,23.34,7348800.0],["2020-04-20",22.85,25.26,22.705,24.13,4243600.0],["2020-04-21",23.81,24.426,22.69,23.33,2560100.0],["2020-04-22",24.05,25.47,23.95,24.99,3135700.0],["2020-04-23",23.87,24.745,23.43,23.7,2522900.0],["2020-04-24",23.94,25.63,23.76,25.07,1683800.0],["2020-04-27",25.75,27.59,25.75,26.83,2209000.0],["2020-04-28",28.5,29.39,27.59,27.96,2161200.0],["2020-04-29",29.13,31.16,28.67,30.88,2231200.0],["2020-04-30",30.2,30.55,28.81,29.35,1513900.0],["2020-05-01",28.19,28.22,26.05,26.91,1604200.0],["2020-05-04",27.11,28.49,24.36,26.94,2986500.0],["2020-05-05",26.64,26.92,24.08,24.3,3197800.0],["2020-05-06",24.5,24.78,23.165,23.37,2468600.0],["2020-05-07",23.81,24.26,22.944,23.84,2482600.0],["2020-05-08",24.46,24.77,23.61,24.2,2425300.0],["2020-05-11",23.91,24.0,22.7,22.86,2215300.0],["2020-05-12",22.89,23.51,21.21,21.28,2544800.0],["2020-05-13",21.28,21.48,20.15,21.36,2277300.0],["2020-05-14",20.33,22.37,19.63,21.95,1901700.0],["2020-05-15",21.82,21.82,20.83,21.29,1280600.0],["2020-05-18",23.37,25.17,22.82,24.85,2013500.0],["2020-05-19",24.77,25.18,23.81,24.14,1415300.0],["2020-05-20",24.75,25.17,24.32,24.88,1098900.0],["2020-05-21",24.74,24.84,23.625,24.06,1305800.0],["2020-05-22",24.41,24.47,23.06,23.29,1010400.0],["2020-05-26",24.83,26.72,24.23,26.27,1707200.0],["2020-05-27",27.45,28.58,26.02,27.81,1469400.0],["2020-05-28",28.0,28.12,26.12,26.24,1207200.0],["2020-05-29",25.81,27.12,25.25,26.65,1812200.0],["2020-06-01",26.78,27.19,25.9,26.83,1376200.0],["2020-06-02",27.02,27.89,26.705,27.26,1126700.0],["2020-06-03",27.94,29.24,27.75,28.78,1278400.0],["2020-06-04",28.35,28.7,27.6,28.38,1235300.0],["2020-06-05",31.22,32.81,30.645,31.44,2318700.0],["2020-06-08",33.95,34.19,31.685,32.76,2529700.0],["2020-06-09",31.53,31.85,29.51,29.87,1705900.0],["2020-06-10",29.71,29.805,27.47,27.88,1752400.0],["2020-06-11",25.66,27.3,25.0,25.31,1817700.0],["2020-06-12",27.09,27.48,25.14,26.39,1380800.0],["2020-06-15",24.89,27.325,24.25,27.29,1160300.0],["2020-06-16",28.82,29.32,27.55,28.22,1363800.0],["2020-06-17",28.09,28.2,26.46,26.57,901000.0],["2020-06-18",26.14,27.09,25.92,26.76,832200.0],["2020-06-19",27.13,27.4,25.78,26.16,1597500.0],["2020-06-22",26.04,26.1,24.82,25.85,999300.0],["2020-06-23",27.31,29.91,27.15,29.88,2951200.0],["2020-06-24",28.67,29.79,26.91,28.05,1968800.0],["2020-06-25",27.27,28.9,26.98,28.53,1825100.0],["2020-06-26",27.98,28.117,26.38,27.88,4864200.0],["2020-06-29",28.15,29.42,27.3,29.15,1597200.0],["2020-06-30",28.82,29.729,28.67,29.14,1902100.0],["2020-07-01",29.29,29.73,27.61,27.74,1179100.0],["2020-07-02",28.64,28.9,26.19,26.44,1717400.0],["2020-07-06",27.03,27.3,26.52,27.0,1344000.0],["2020-07-07",26.51,26.89,25.86,26.52,1206200.0],["2020-07-08",26.54,26.83,25.48,26.18,1569900.0],["2020-07-09",26.19,26.19,24.185,25.28,1747600.0],["2020-07-10",25.29,26.35,24.77,26.32,625700.0],["2020-07-13",26.5,27.49,25.9,26.23,808800.0],["2020-07-14",25.39,26.62,25.3,26.38,743400.0],["2020-07-15",27.31,28.79,27.165,28.5,1534100.0],["2020-07-16",28.18,28.41,27.25,27.39,1302900.0],["2020-07-17",27.71,27.97,26.36,26.88,1248000.0],["2020-07-20",26.79,27.13,25.78,26.3,957900.0],["2020-07-21",26.77,27.88,26.72,27.61,1346300.0],["2020-07-22",27.2,28.44,27.12,28.1,1045600.0],["2020-07-23",27.81,28.3,27.46,28.02,998400.0],["2020-07-24",27.74,28.15,27.6,27.91,920700.0],["2020-07-27",27.62,27.69,27.01,27.52,646400.0],["2020-07-28",27.13,27.6,26.665,26.85,509100.0],["2020-07-29",26.89,27.62,26.51,27.61,560800.0],["2020-07-30",26.87,27.82,26.7,27.75,1003000.0],["2020-07-31",26.87,28.07,26.87,28.02,1880900.0],["2020-08-03",28.05,28.25,27.35,28.13,1136100.0],["2020-08-04",28.43,30.23,28.3,30.11,1173000.0],["2020-08-05",30.41,31.01,29.64,30.96,1358900.0],["2020-08-06",30.87,31.89,30.84,31.34,823600.0],["2020-08-07",31.0,32.55,30.84,32.47,794900.0],["2020-08-10",32.68,33.8,32.47,33.55,1223500.0],["2020-08-11",34.0,34.96,33.35,34.71,1885700.0],["2020-08-12",32.6,35.5,32.5,33.51,2077100.0],["2020-08-13",33.59,34.97,33.28,34.14,1052900.0],["2020-08-14",33.78,34.8,33.65,34.5,831700.0],["2020-08-17",34.55,34.78,33.55,33.91,680400.0],["2020-08-18",33.88,34.25,33.15,33.24,734800.0],["2020-08-19",33.18,33.46,32.48,32.61,750400.0],["2020-08-20",32.06,34.18,31.77,33.77,1275100.0],["2020-08-21",33.53,33.85,32.655,32.84,1348300.0],["2020-08-24",33.36,33.74,32.59,33.73,751000.0],["2020-08-25",34.03,34.14,32.32,33.4,830300.0],["2020-08-26",33.28,33.865,32.47,33.11,761700.0],["2020-08-27",33.39,36.01,33.11,35.78,1223700.0],["2020-08-28",36.39,37.4,35.58,37.37,1429400.0],["2020-08-31",37.04,37.44,35.83,36.51,1271800.0],["2020-09-01",36.05,36.97,35.935,36.54,805000.0],["2020-09-02",36.6,37.76,36.36,37.43,644400.0],["2020-09-03",37.55,38.64,36.77,36.85,1390800.0],["2020-09-04",37.77,38.35,36.49,37.08,969200.0],["2020-09-08",36.14,37.01,35.85,36.1,851700.0],["2020-09-09",36.47,37.825,36.2,37.5,805500.0],["2020-09-10",37.5,39.32,37.13,38.25,1421500.0],["2020-09-11",38.28,38.54,36.83,37.23,808100.0],["2020-09-14",37.51,38.59,37.145,38.46,539100.0],["2020-09-15",38.57,38.695,37.7,38.02,659100.0],["2020-09-16",38.37,38.99,37.19,38.05,885100.0],["2020-09-17",37.6,38.805,37.335,38.47,1019400.0],["2020-09-18",39.42,39.99,37.39,37.63,1971800.0],["2020-09-21",36.23,36.55,34.12,35.01,1847500.0],["2020-09-22",35.39,36.41,35.01,35.33,958300.0],["2020-09-23",36.1,36.49,33.41,33.42,1188500.0],["2020-09-24",33.6,34.11,32.14,33.2,1331200.0],["2020-09-25",32.83,33.87,32.63,33.73,962500.0],["2020-09-28",34.8,35.39,34.6,34.79,578400.0],["2020-09-29",35.08,35.23,34.13,34.52,1151900.0],["2020-09-30",34.71,36.256,34.32,34.62,1251900.0],["2020-10-01",34.84,35.63,34.43,35.62,833700.0],["2020-10-02",34.65,36.26,34.34,35.99,642500.0],["2020-10-05",36.28,36.63,35.32,35.74,581800.0],["2020-10-06",36.4,37.69,36.01,36.01,1075100.0],["2020-10-07",36.71,37.73,36.54,37.48,867500.0],["2020-10-08",38.07,38.72,37.55,38.09,876900.0],["2020-10-09",38.56,39.7,38.25,39.25,599500.0],["2020-10-12",39.06,39.6,38.49,39.34,457700.0],["2020-10-13",38.8,39.145,38.32,38.62,735600.0],["2020-10-14",38.9,40.2,38.28,38.34,597400.0],["2020-10-15",37.57,39.34,37.4,38.87,835000.0],["2020-10-16",39.06,39.73,38.34,38.35,1093400.0],["2020-10-19",38.58,38.96,37.08,37.16,1165100.0],["2020-10-20",37.74,38.19,36.61,37.05,1092300.0],["2020-10-21",37.06,37.62,36.18,36.26,1239600.0],["2020-10-22",36.58,37.835,36.45,37.69,3085500.0],["2020-10-23",37.98,38.5,36.5,38.18,999300.0],["2020-10-26",37.38,37.605,35.15,35.36,1074900.0],["2020-10-27",35.28,35.61,34.21,34.69,1491600.0],["2020-10-28",33.43,33.89,32.26,32.33,1506500.0],["2020-10-29",31.86,33.98,31.69,33.6,1283200.0],["2020-10-30",33.51,34.2,32.94,33.61,1445100.0],["2020-11-02",34.16,36.136,33.69,35.06,1570900.0],["2020-11-03",36.23,37.56,35.01,37.34,1770500.0],["2020-11-04",35.97,38.32,34.924,37.16,2704000.0],["2020-11-05",37.24,37.66,35.79,37.5,1521100.0],["2020-11-06",37.56,38.11,36.75,37.92,944100.0],["2020-11-09",43.22,51.34,43.22,46.42,3266000.0],["2020-11-10",47.35,48.39,46.16,46.46,2481600.0],["2020-11-11",45.88,46.235,41.37,43.74,2111200.0],["2020-11-12",42.53,44.1,41.78,42.19,1112000.0],["2020-11-13",42.85,44.06,41.99,43.74,874900.0],["2020-11-16",45.72,46.89,44.22,46.81,1651900.0],["2020-11-17",45.7,47.24,45.37,45.95,980600.0],["2020-11-18",45.73,46.85,44.83,45.35,1270200.0],["2020-11-19",44.88,46.21,44.25,46.01,632100.0],["2020-11-20",45.7,45.7,43.79,43.86,835300.0],["2020-11-23",44.44,44.505,43.17,43.53,946400.0],["2020-11-24",44.52,46.23,44.17,45.33,1411300.0],["2020-11-25",45.1,45.23,43.75,44.24,558400.0],["2020-11-27",44.08,44.4,43.375,44.0,358400.0],["2020-11-30",43.54,43.95,42.9,43.38,879300.0],["2020-12-01",43.99,46.81,43.35,45.64,1463200.0],["2020-12-02",45.24,46.43,44.26,46.0,1030800.0],["2020-12-03",45.94,47.58,45.65,46.64,790400.0],["2020-12-04",47.1,48.24,46.675,48.21,988100.0],["2020-12-07",47.76,48.195,46.67,47.04,1012300.0],["2020-12-08",46.46,47.89,45.76,47.88,1002900.0],["2020-12-09",47.83,48.59,47.275,47.71,952600.0],["2020-12-10",47.01,47.68,46.72,47.11,1080300.0],["2020-12-11",46.62,47.17,45.2,46.24,585700.0],["2020-12-14",46.99,47.06,44.26,44.3,626700.0],["2020-12-15",44.85,46.22,43.86,46.18,1094700.0],["2020-12-16",46.25,46.55,45.14,46.25,710000.0],["2020-12-17",46.56,47.62,45.92,47.48,510500.0],["2020-12-18",47.6,48.12,46.37,46.64,1567100.0],["2020-12-21",45.5,46.7,45.18,46.49,651500.0],["2020-12-22",46.58,47.88,45.79,47.05,582300.0],["2020-12-23",47.14,48.39,47.14,48.03,490600.0],["2020-12-24",48.2,48.2,47.08,47.97,260500.0],["2020-12-28",48.47,48.61,47.69,47.99,484100.0],["2020-12-29",47.93,48.475,46.95,47.2,447100.0],["2020-12-30",47.15,48.265,47.04,47.54,988900.0],["2020-12-31",47.72,48.4,46.73,47.61,748300.0],["2021-01-04",47.78,47.8,45.93,46.47,918900.0],["2021-01-05",46.4,47.56,46.08,47.25,729400.0],["2021-01-06",48.95,51.34,48.6,50.0,1539500.0],["2021-01-07",50.1,50.44,48.685,48.8,879000.0],["2021-01-08",48.91,49.44,47.34,47.99,962000.0],["2021-01-11",47.24,48.3,46.855,47.59,1118900.0],["2021-01-12",47.63,51.27,47.63,50.26,1523100.0],["2021-01-13",50.15,50.9,49.211,50.29,729400.0],["2021-01-14",50.43,51.42,50.085,51.08,630100.0],["2021-01-15",50.34,51.79,50.28,51.18,830600.0],["2021-01-19",51.89,52.297,50.23,50.31,663400.0],["2021-01-20",50.37,52.04,50.37,52.0,525900.0],["2021-01-21",51.77,52.175,50.93,51.46,432300.0],["2021-01-22",50.77,51.57,50.58,51.54,615400.0],["2021-01-25",50.41,51.56,49.83,50.78,852000.0],["2021-01-26",51.5,51.58,48.98,49.09,565200.0],["2021-01-27",47.91,48.53,44.82,46.36,1822100.0],["2021-01-28",46.98,48.995,46.0,48.16,705300.0],["2021-01-29",48.0,48.27,46.17,46.88,938000.0],["2021-02-01",47.22,48.62,46.75,48.19,737500.0],["2021-02-02",48.84,50.72,48.51,50.46,727800.0],["2021-02-03",51.25,53.85,50.75,52.55,906700.0],["2021-02-04",53.31,54.18,52.24,52.98,595600.0],["2021-02-05",53.13,54.02,51.88,52.76,587500.0],["2021-02-08",53.09,53.77,52.6,53.76,660800.0],["2021-02-09",53.29,53.45,52.18,53.06,556700.0],["2021-02-10",53.42,54.25,51.92,52.29,765300.0],["2021-02-11",52.25,52.51,50.62,51.31,601100.0],["2021-02-12",50.72,51.63,50.07,50.45,638700.0],["2021-02-16",50.31,51.58,49.455,51.47,766700.0],["2021-02-17",51.07,51.17,49.41,49.9,840300.0],["2021-02-18",49.33,50.35,48.86,49.88,893400.0],["2021-02-19",49.94,53.22,49.94,52.63,607300.0],["2021-02-22",52.34,55.33,52.34,55.08,1136300.0],["2021-02-23",54.54,55.43,53.58,54.7,806000.0],["2021-02-24",55.02,55.91,54.455,55.52,810300.0],["2021-02-25",55.31,55.8,53.11,53.3,539700.0],["2021-02-26",53.6,56.17,52.94,54.24,936000.0],["2021-03-01",55.58,56.77,54.58,56.04,541400.0],["2021-03-02",55.74,56.4,54.81,54.86,633200.0],["2021-03-03",55.23,57.47,55.08,56.69,758000.0],["2021-03-04",56.64,56.99,52.82,53.95,951900.0],["2021-03-05",55.33,55.94,53.39,55.92,776700.0],["2021-03-08",56.22,56.95,55.5,55.93,522900.0],["2021-03-09",56.58,56.58,54.5,55.39,520400.0],["2021-03-10",55.65,57.84,55.2,57.55,658100.0],["2021-03-11",57.92,58.44,57.14,57.69,759100.0],["2021-03-12",57.93,59.85,57.93,59.76,708900.0],["2021-03-15",59.09,59.89,58.6,58.71,677600.0],["2021-03-16",58.8,58.8,55.06,55.08,937100.0],["2021-03-17",55.17,55.91,54.56,55.83,793500.0],["2021-03-18",55.46,57.18,54.17,54.4,1348500.0],["2021-03-19",54.39,56.57,53.36,55.82,1754500.0],["2021-03-22",55.53,55.855,53.45,54.7,648700.0],["2021-03-23",53.51,54.81,53.27,54.24,820900.0],["2021-03-24",55.14,56.38,53.66,53.68,1306000.0],["2021-03-25",53.14,55.07,51.88,54.61,1345400.0],["2021-03-26",55.85,58.09,55.2,57.41,810200.0],["2021-03-29",56.89,58.48,54.67,55.04,837900.0],["2021-03-30",55.58,57.91,55.5,57.12,897000.0],["2021-03-31",57.38,58.76,57.32,57.61,1170500.0],["2021-04-01",58.32,58.32,56.91,57.57,544400.0],["2021-04-05",58.45,59.06,57.24,57.65,746200.0],["2021-04-06",57.51,59.265,57.51,58.38,934300.0],["2021-04-07",58.19,58.9,57.18,57.62,492400.0],["2021-04-08",57.25,57.81,56.4,57.49,774200.0],["2021-04-09",58.18,58.97,57.57,58.03,699100.0],["2021-04-12",57.66,58.77,57.23,58.2,685300.0],["2021-04-13",57.67,58.439,56.44,57.2,664300.0],["2021-04-14",57.23,58.53,56.37,56.41,734000.0],["2021-04-15",56.89,56.93,55.78,56.2,898900.0],["2021-04-16",56.95,57.91,56.58,57.24,1045000.0],["2021-04-19",57.19,57.57,56.12,56.62,780300.0],["2021-04-20",56.01,56.631,54.07,54.62,953300.0],["2021-04-21",54.71,56.7,54.32,56.57,1121000.0],["2021-04-22",56.61,56.83,55.39,55.73,822900.0],["2021-04-23",55.94,56.58,55.51,56.26,548000.0],["2021-04-26",56.65,57.79,55.82,57.59,856500.0],["2021-04-27",57.92,59.09,57.42,57.65,795000.0],["2021-04-28",57.57,58.49,57.22,57.42,752000.0],["2021-04-29",57.75,58.23,56.81,57.93,715400.0],["2021-04-30",57.49,59.21,57.49,58.7,869500.0],["2021-05-03",59.13,59.34,57.47,57.52,795400.0],["2021-05-04",57.09,57.48,55.92,55.96,1080100.0],["2021-05-05",55.64,56.02,53.5,54.29,2222300.0],["2021-05-06",54.0,54.88,53.39,53.9,1730300.0],["2021-05-07",53.96,55.03,53.68,54.64,1535300.0],["2021-05-10",54.53,55.74,53.74,53.94,1028600.0],["2021-05-11",52.78,52.94,50.65,52.25,1655400.0],["2021-05-12",51.89,52.19,49.61,49.76,1272700.0],["2021-05-13",50.09,51.53,49.4,50.7,1243500.0],["2021-05-14",51.09,53.27,50.96,52.81,1099800.0],["2021-05-17",52.41,52.73,51.0,51.74,918000.0],["2021-05-18",50.91,51.0,47.76,48.52,6051600.0],["2021-05-19",47.87,48.76,47.38,47.8,2425400.0],["2021-05-20",47.7,49.96,47.2,49.87,2663700.0],["2021-05-21",50.35,50.46,49.24,49.56,1474900.0],["2021-05-24",49.95,50.095,49.24,49.62,1256900.0],["2021-05-25",49.6,50.74,49.35,49.59,1438200.0],["2021-05-26",49.74,50.23,49.25,50.0,863200.0],["2021-05-27",50.5,50.5,49.03,49.05,1615700.0],["2021-05-28",49.24,50.35,49.15,50.13,1376000.0],["2021-06-01",50.5,51.25,49.99,51.16,1838700.0],["2021-06-02",51.48,51.5,50.3,50.69,1608800.0],["2021-06-03",50.3,50.55,49.14,49.79,1688100.0],["2021-06-04",50.0,50.19,49.03,49.3,951900.0],["2021-06-07",49.17,51.465,49.17,51.21,1418000.0],["2021-06-08",51.39,53.11,51.141,52.56,1198700.0],["2021-06-09",52.56,52.665,51.46,51.59,1404300.0],["2021-06-10",51.8,52.26,51.4,51.9,1384200.0],["2021-06-11",52.2,52.85,51.905,52.52,679200.0],["2021-06-14",52.61,53.14,50.91,51.44,876800.0],["2021-06-15",51.4,51.51,49.91,49.95,1520800.0],["2021-06-16",49.71,49.72,48.04,48.49,1627200.0],["2021-06-17",48.8,49.0,47.03,47.09,1028300.0],["2021-06-18",46.57,47.22,46.13,47.11,1809000.0],["2021-06-21",47.5,48.98,47.25,48.83,1046000.0],["2021-06-22",48.445,49.49,46.73,49.22,2337200.0],["2021-06-23",49.18,50.48,48.88,49.75,1025100.0],["2021-06-24",50.11,50.11,49.0,49.46,1144600.0],["2021-06-25",49.63,49.9,48.89,48.9,8051300.0],["2021-06-28",48.9,48.99,47.2,47.59,930800.0],["2021-06-29",47.66,48.01,47.26,47.46,873300.0],["2021-06-30",47.56,48.78,47.05,48.49,1681700.0],["2021-07-01",48.77,49.36,48.02,48.21,849600.0],["2021-07-02",48.48,48.51,47.69,47.99,754200.0],["2021-07-06",47.67,47.9,46.64,46.86,1148400.0],["2021-07-07",46.69,47.12,45.89,46.51,1580200.0],["2021-07-08",45.57,47.03,45.305,46.02,917300.0],["2021-07-09",46.5,49.02,46.34,48.62,1490300.0],["2021-07-12",48.09,48.88,47.81,48.82,3889400.0],["2021-07-13",48.29,48.36,47.43,47.65,1506000.0],["2021-07-14",47.88,48.71,47.24,47.65,1278500.0],["2021-07-15",47.33,47.48,46.17,46.77,1170000.0],["2021-07-16",47.39,47.39,45.305,45.36,1031600.0],["2021-07-19",43.81,44.18,42.63,43.61,1694500.0],["2021-07-20",43.49,46.51,43.283,46.12,1667300.0],["2021-07-21",46.53,47.33,45.63,45.73,1028700.0],["2021-07-22",45.65,45.65,44.28,44.61,1268700.0],["2021-07-23",45.01,45.3,44.4,44.9,737900.0],["2021-07-26",45.02,45.84,44.6,45.47,1388400.0],["2021-07-27",45.06,45.54,44.59,45.29,704900.0],["2021-07-28",45.57,46.27,44.59,45.48,1014200.0],["2021-07-29",46.3,47.39,45.87,45.96,1329200.0],["2021-07-30",45.61,46.45,44.855,45.82,1398900.0],["2021-08-02",45.75,47.03,44.29,44.38,1175800.0],["2021-08-03",44.67,44.67,41.95,42.6,1913200.0],["2021-08-04",41.86,42.81,41.2,42.78,2318200.0],["2021-08-05",43.21,44.065,43.0,43.61,1192800.0],["2021-08-06",44.46,45.01,43.73,44.22,1795700.0],["2021-08-09",44.83,45.37,43.74,44.09,1679400.0],["2021-08-10",44.42,46.33,44.42,46.2,1264100.0],["2021-08-11",46.15,46.6,45.31,46.27,1351300.0],["2021-08-12",46.225,47.48,45.86,46.37,2212000.0],["2021-08-13",46.06,46.575,45.69,46.52,1383300.0],["2021-08-16",45.93,45.98,43.345,45.37,1464100.0],["2021-08-17",44.79,45.54,44.53,45.25,1234400.0],["2021-08-18",45.03,45.38,44.675,44.8,1454700.0],["2021-08-19",44.48,46.375,42.68,42.92,2798300.0],["2021-08-20",41.8,43.91,41.12,43.13,2560900.0],["2021-08-23",43.08,45.16,42.83,44.93,1641100.0],["2021-08-24",45.18,46.29,45.12,46.08,2204000.0],["2021-08-25",45.49,46.51,44.705,45.68,2193600.0],["2021-08-26",45.5,46.95,45.29,46.46,2208500.0],["2021-08-27",46.7,49.43,46.61,49.09,2755100.0],["2021-08-30",49.27,49.27,47.35,47.86,2503500.0],["2021-08-31",50.5,50.9,49.3,50.22,6664700.0],["2021-09-01",50.61,50.74,49.4,49.55,4273100.0],["2021-09-02",49.53,50.43,48.52,48.98,24592100.0],["2021-09-03",48.45,48.71,46.7,46.87,3793200.0],["2021-09-07",46.66,46.905,46.065,46.37,2658100.0],["2021-09-08",45.98,46.3,45.25,45.6,2979800.0],["2021-09-09",45.18,46.12,45.13,45.82,2004000.0],["2021-09-10",45.91,46.16,44.18,44.19,2006700.0],["2021-09-13",44.67,45.39,43.88,45.33,1534900.0],["2021-09-14",45.86,45.93,43.78,44.17,1615500.0],["2021-09-15",43.95,44.55,43.25,44.51,1256800.0],["2021-09-16",44.59,44.87,43.98,43.99,1038900.0],["2021-09-17",44.1,45.39,43.96,45.31,3892200.0],["2021-09-20",44.12,45.89,43.99,45.2,1486900.0],["2021-09-21",45.44,45.94,45.11,45.2,1500400.0],["2021-09-22",45.79,47.05,45.68,46.26,1367000.0],["2021-09-23",46.38,48.23,46.38,47.79,1305200.0],["2021-09-24",47.57,48.25,47.42,47.46,1477300.0],["2021-09-27",47.79,49.52,47.44,49.21,1354200.0],["2021-09-28",49.19,49.91,48.045,48.23,1144800.0],["2021-09-29",48.34,48.72,47.64,48.17,820000.0],["2021-09-30",48.51,48.51,45.96,46.46,1478300.0],["2021-10-01",46.67,49.09,46.67,48.84,1729600.0],["2021-10-04",48.66,49.74,48.13,48.78,1008900.0],["2021-10-05",49.04,49.05,47.99,48.2,1094100.0],["2021-10-06",47.52,48.98,46.44,48.58,1353300.0],["2021-10-07",48.54,49.36,48.34,48.44,1242600.0],["2021-10-08",48.31,48.91,47.58,47.84,1673600.0],["2021-10-11",48.05,48.21,46.17,46.93,1144800.0],["2021-10-12",46.87,48.279,46.73,47.72,1031200.0],["2021-10-13",47.56,47.78,46.48,47.36,682200.0],["2021-10-14",47.89,47.99,46.98,47.1,754800.0],["2021-10-15",47.97,48.45,47.35,47.36,748500.0],["2021-10-18",46.69,47.32,46.33,46.67,930000.0],["2021-10-19",47.12,47.22,45.73,47.01,1033900.0],["2021-10-20",46.9,47.09,46.06,46.59,832700.0],["2021-10-21",46.91,47.74,45.9,46.12,1042200.0],["2021-10-22",46.03,46.27,45.19,45.63,1128800.0],["2021-10-25",45.54,45.928,44.71,45.17,1284900.0],["2021-10-26",45.38,45.75,44.62,45.15,1060400.0],["2021-10-27",44.88,46.64,44.55,45.72,2014900.0],["2021-10-28",45.81,46.12,44.89,45.83,1350500.0],["2021-10-29",45.56,45.81,44.745,45.23,1392200.0],["2021-11-01",45.36,47.27,45.27,47.26,1062700.0],["2021-11-02",47.46,47.46,45.85,45.91,1124400.0],["2021-11-03",45.9,47.53,45.9,46.47,1132500.0],["2021-11-04",46.37,47.485,45.83,46.28,1058300.0],["2021-11-05",47.3,48.8,46.85,48.54,1308300.0],["2021-11-08",48.51,48.7,46.81,47.15,1729700.0],["2021-11-09",47.41,47.795,46.24,46.37,1730500.0],["2021-11-10",49.945,50.32,48.19,48.54,2536000.0],["2021-11-11",48.41,49.14,47.48,47.95,1274800.0],["2021-11-12",48.01,48.46,46.09,46.57,1759600.0],["2021-11-15",46.69,47.82,46.48,46.82,824800.0],["2021-11-16",47.24,47.52,45.78,45.89,944600.0],["2021-11-17",45.52,46.18,44.64,44.77,1322100.0],["2021-11-18",45.03,45.44,43.275,44.23,1540900.0],["2021-11-19",43.95,44.12,43.08,43.9,1376000.0],["2021-11-22",44.3,45.845,43.75,45.48,1410900.0],["2021-11-23",45.4,45.87,44.95,44.96,1261700.0],["2021-11-24",44.49,44.75,43.72,44.42,698700.0],["2021-11-26",42.31,43.19,41.46,42.39,1284700.0],["2021-11-29",42.91,43.01,41.6,41.97,1342900.0],["2021-11-30",41.35,41.83,39.72,40.31,1857500.0],["2021-12-01",41.37,42.43,38.82,38.97,2350000.0],["2021-12-02",39.27,41.41,39.13,41.11,1607500.0],["2021-12-03",41.28,41.47,40.15,40.59,976500.0],["2021-12-06",41.52,44.235,41.0,44.01,1764400.0],["2021-12-07",44.15,45.69,43.95,45.23,1773400.0],["2021-12-08",45.65,47.0,45.275,46.26,1843700.0],["2021-12-09",45.75,46.66,45.455,45.98,1493000.0],["2021-12-10",46.26,46.58,45.46,45.72,1158400.0],["2021-12-13",44.83,45.49,42.74,43.06,1806600.0],["2021-12-14",42.76,44.35,42.41,43.75,1559500.0],["2021-12-15",43.47,43.6,41.82,43.45,1786300.0],["2021-12-16",44.21,44.89,42.611,42.89,1585200.0],["2021-12-17",42.18,44.2,41.2,42.99,2446900.0],["2021-12-20",42.08,42.13,40.995,41.61,2731700.0],["2021-12-21",42.07,43.96,41.71,43.75,1531100.0],["2021-12-22",43.64,44.695,43.325,44.41,992600.0],["2021-12-23",44.94,45.87,44.28,45.16,905400.0],["2021-12-27",44.88,46.08,44.56,45.92,607600.0],["2021-12-28",45.58,46.51,45.39,45.39,1190200.0],["2021-12-29",45.47,45.82,45.23,45.54,686200.0],["2021-12-30",45.7,46.43,45.53,45.54,904100.0],["2021-12-31",45.32,46.18,45.02,45.89,743000.0],["2022-01-03",46.24,47.44,45.87,46.39,1326700.0],["2022-01-04",46.73,47.02,45.99,46.19,1192100.0],["2022-01-05",46.55,48.18,45.925,46.59,1003800.0],["2022-01-06",46.88,47.74,46.371,46.66,988400.0],["2022-01-07",46.94,47.44,46.43,46.76,792000.0],["2022-01-10",46.71,46.92,45.3,46.69,1325100.0],["2022-01-11",46.79,47.695,46.12,47.67,959500.0],["2022-01-12",47.49,47.85,46.25,46.96,1401700.0],["2022-01-13",46.51,48.9,46.51,48.62,1174200.0],["2022-01-14",47.91,48.19,47.47,48.07,1378700.0],["2022-01-18",48.06,48.325,46.45,46.84,991700.0],["2022-01-19",46.84,47.02,45.24,45.86,897600.0],["2022-01-20",45.8,47.74,45.15,45.18,1450700.0],["2022-01-21",44.78,44.975,43.35,43.38,1416100.0],["2022-01-24",41.98,45.04,41.23,44.79,1906700.0],["2022-01-25",43.77,44.79,42.72,44.07,1291800.0],["2022-01-26",44.89,44.97,42.24,42.86,1421300.0],["2022-01-27",43.37,43.64,41.02,41.24,1611200.0],["2022-01-28",40.8,41.82,39.44,41.82,2448600.0],["2022-01-31",41.3,42.6,41.3,42.19,1544600.0],["2022-02-01",42.29,43.89,42.29,43.4,1921600.0],["2022-02-02",43.33,44.7,43.11,43.81,1627600.0],["2022-02-03",43.28,44.11,43.02,43.14,1342500.0],["2022-02-04",43.13,43.26,41.77,42.91,1106200.0],["2022-02-07",43.04,44.09,42.57,43.82,1184300.0],["2022-02-08",43.19,45.93,42.31,45.56,2107200.0],["2022-02-09",51.36,52.41,49.827,51.68,4316600.0],["2022-02-10",51.09,53.66,51.09,53.2,2768100.0],["2022-02-11",53.51,54.49,51.82,52.68,2082000.0],["2022-02-14",52.81,53.36,51.39,51.9,1948600.0],["2022-02-15",52.66,54.3,52.645,53.14,2596400.0],["2022-02-16",52.91,54.43,52.6,54.1,1877500.0],["2022-02-17",53.3,54.58,52.44,52.79,2294000.0],["2022-02-18",52.75,54.28,52.75,53.31,1842300.0],["2022-02-22",52.73,54.21,52.15,53.25,2152300.0],["2022-02-23",53.88,54.3,53.15,53.65,1925700.0],["2022-02-24",51.68,55.55,51.33,55.18,2386700.0],["2022-02-25",55.46,56.67,54.74,56.59,1366100.0],["2022-02-28",55.63,56.79,54.94,56.04,1729800.0],["2022-03-01",55.75,56.48,54.955,56.06,2512500.0],["2022-03-02",56.23,57.63,55.55,57.45,1760400.0],["2022-03-03",57.82,58.13,54.06,54.25,1589300.0],["2022-03-04",53.33,53.63,51.8,51.89,2397500.0],["2022-03-07",52.0,52.08,45.54,45.54,2674200.0],["2022-03-08",45.29,46.37,42.71,43.92,2898200.0],["2022-03-09",45.95,49.175,45.6,47.72,2394200.0],["2022-03-10",46.46,48.6,46.12,48.18,1411400.0],["2022-03-11",49.2,49.2,47.42,47.59,1046800.0],["2022-03-14",47.71,48.26,45.28,46.42,1427100.0],["2022-03-15",46.87,48.76,46.87,48.54,1045800.0],["2022-03-16",49.19,51.54,49.04,51.44,1353200.0],["2022-03-17",50.96,51.73,50.4,51.49,1005400.0],["2022-03-18",51.88,53.43,50.85,53.18,1853000.0],["2022-03-21",52.49,53.03,50.885,51.62,1142700.0],["2022-03-22",51.94,52.76,51.33,51.8,1116500.0],["2022-03-23",50.99,52.04,50.69,51.34,858500.0],["2022-03-24",51.64,52.28,50.37,52.14,1076700.0],["2022-03-25",52.43,52.43,51.05,51.95,1053000.0],["2022-03-28",51.71,51.755,50.17,51.48,941800.0],["2022-03-29",52.38,53.6,52.035,52.83,1205100.0],["2022-03-30",52.0,53.01,51.48,51.72,703400.0],["2022-03-31",51.32,52.094,50.89,50.91,931600.0],["2022-04-01",51.06,51.99,49.94,50.92,2071900.0],["2022-04-04",51.02,51.72,50.44,51.61,1020400.0],["2022-04-05",51.12,52.06,49.57,49.94,1386400.0],["2022-04-06",49.19,49.205,47.52,48.65,1318700.0],["2022-04-07",48.8,49.16,47.85,48.64,1130100.0],["2022-04-08",48.73,50.15,48.26,49.32,1086600.0],["2022-04-11",49.34,50.37,49.09,49.82,1041100.0],["2022-04-12",50.6,51.37,48.69,49.35,1523700.0],["2022-04-13",49.43,51.435,49.43,51.19,1328800.0],["2022-04-14",51.27,52.081,50.1,50.17,1005700.0],["2022-04-18",49.91,50.58,49.58,50.36,761300.0],["2022-04-19",50.58,52.78,50.58,52.08,1022700.0],["2022-04-20",52.73,53.81,52.47,53.66,1504800.0],["2022-04-21",54.72,56.0,52.97,53.06,1266800.0],["2022-04-22",52.69,53.82,52.39,52.52,971700.0],["2022-04-25",51.98,54.1,51.41,53.91,1346000.0],["2022-04-26",53.31,53.84,51.77,51.82,1149400.0],["2022-04-27",51.62,52.52,50.0,51.43,1258900.0],["2022-04-28",52.0,52.25,50.35,51.64,1130100.0],["2022-04-29",51.61,51.88,49.0,49.25,1098300.0],["2022-05-02",49.48,50.36,48.51,50.33,1330000.0],["2022-05-03",50.28,51.14,48.98,50.37,1248900.0],["2022-05-04",49.96,51.55,48.46,51.46,1191800.0],["2022-05-05",50.67,50.91,48.04,48.86,988900.0],["2022-05-06",48.66,49.42,47.32,48.65,1383500.0],["2022-05-09",47.76,48.18,44.98,45.4,1701300.0],["2022-05-10",46.77,48.4,45.82,47.54,2783400.0],["2022-05-11",45.0,47.58,42.76,43.14,3765900.0],["2022-05-12",42.33,43.8,41.36,43.0,2186500.0],["2022-05-13",43.62,45.42,43.46,45.23,1507700.0],["2022-05-16",45.1,45.655,44.14,44.24,840100.0],["2022-05-17",44.82,46.58,44.55,46.49,1171500.0],["2022-05-18",46.67,46.67,43.32,43.62,1627500.0],["2022-05-19",43.04,43.85,42.405,42.67,2099100.0],["2022-05-20",43.06,43.06,39.57,40.36,2101600.0],["2022-05-23",40.86,41.85,39.46,41.81,1671000.0],["2022-05-24",41.01,41.08,38.23,38.87,1356500.0],["2022-05-25",38.5,41.46,38.33,40.91,1374100.0],["2022-05-26",42.62,44.52,42.15,43.5,1507700.0],["2022-05-27",43.3,44.9,43.3,44.26,989200.0],["2022-05-31",43.79,44.34,43.21,43.34,1548600.0],["2022-06-01",43.39,44.22,41.86,42.45,2650000.0],["2022-06-02",41.9,43.15,41.9,43.15,1588600.0],["2022-06-03",42.74,43.05,41.71,42.65,1467600.0],["2022-06-06",42.88,43.835,42.34,43.46,1129500.0],["2022-06-07",42.88,43.83,42.66,43.78,1349600.0],["2022-06-08",43.48,43.99,42.48,42.64,1226800.0],["2022-06-09",42.04,42.54,41.26,41.83,1250600.0],["2022-06-10",40.7,41.17,39.84,40.91,1291400.0],["2022-06-13",39.75,40.18,38.54,39.05,1857000.0],["2022-06-14",39.23,39.74,38.515,38.91,2149200.0],["2022-06-15",39.67,40.66,39.25,39.85,1827200.0],["2022-06-16",39.74,40.06,38.805,39.31,2074800.0],["2022-06-17",39.92,41.4,39.7,41.27,2950300.0],["2022-06-21",41.92,42.32,41.11,42.18,1904300.0],["2022-06-22",41.56,42.52,41.33,42.16,2929600.0],["2022-06-23",42.83,43.13,41.59,42.95,2252000.0],["2022-06-24",43.43,48.0,42.96,48.0,19649900.0],["2022-06-27",48.33,48.33,46.61,46.8,2558000.0],["2022-06-28",47.0,47.95,46.13,46.17,1501000.0],["2022-06-29",46.27,46.97,45.7,46.32,1691400.0],["2022-06-30",46.36,46.98,44.6,45.98,1734700.0],["2022-07-01",45.94,47.43,45.94,47.34,1321600.0],["2022-07-05",46.47,47.46,45.81,47.24,1707700.0],["2022-07-06",47.26,47.915,46.08,46.14,2189000.0],["2022-07-07",46.48,47.32,45.99,47.03,1323200.0],["2022-07-08",46.79,48.28,46.51,47.45,1140100.0],["2022-07-11",46.97,47.92,46.86,47.88,1636500.0],["2022-07-12",47.79,48.75,47.73,48.17,1415800.0],["2022-07-13",47.4,48.5,46.78,47.98,1151100.0],["2022-07-14",47.25,48.5,46.9,48.12,824300.0],["2022-07-15",48.6,49.76,48.265,49.7,1580000.0],["2022-07-18",50.02,50.65,49.05,49.23,1431000.0],["2022-07-19",50.0,51.03,49.91,50.44,938900.0],["2022-07-20",50.64,51.25,50.41,50.99,608700.0],["2022-07-21",50.7,51.295,50.33,51.18,727800.0],["2022-07-22",51.47,52.12,50.2,50.83,853200.0],["2022-07-25",50.96,51.355,49.955,51.23,706600.0],["2022-07-26",50.77,51.39,50.12,50.62,936000.0],["2022-07-27",51.36,51.49,50.51,50.88,664200.0],["2022-07-28",50.88,51.65,50.16,51.32,851800.0],["2022-07-29",51.11,51.13,49.505,49.71,1144600.0],["2022-08-01",49.66,51.3,49.15,50.76,865200.0],["2022-08-02",50.46,50.98,49.84,50.53,540700.0],["2022-08-03",50.86,51.44,50.5,50.69,596500.0],["2022-08-04",50.35,51.67,50.14,51.38,655000.0],["2022-08-05",50.69,51.98,50.52,50.91,721100.0],["2022-08-08",51.15,52.106,50.88,51.35,818400.0],["2022-08-09",51.09,51.193,48.61,49.15,1340800.0],["2022-08-10",50.3,51.89,50.3,50.68,1623100.0],["2022-08-11",51.52,51.89,50.65,50.81,783200.0],["2022-08-12",51.01,51.66,50.91,51.64,738100.0],["2022-08-15",51.24,53.21,51.1,53.09,957600.0],["2022-08-16",53.21,53.54,52.1,53.32,1187100.0],["2022-08-17",53.2,54.74,52.4,52.46,1623400.0],["2022-08-18",53.24,53.35,51.49,52.25,1186100.0],["2022-08-19",51.99,52.19,50.79,51.05,941000.0],["2022-08-22",50.09,50.7,49.45,50.24,795800.0],["2022-08-23",50.04,50.68,49.83,49.99,727400.0],["2022-08-24",49.99,51.165,49.92,51.03,878700.0],["2022-08-25",51.2,51.86,50.71,51.59,757000.0],["2022-08-26",51.5,51.84,50.31,50.73,2055000.0],["2022-08-29",50.08,50.925,49.39,50.36,789300.0],["2022-08-30",50.78,50.78,49.67,49.99,1221900.0],["2022-08-31",50.22,50.48,49.44,49.98,1214700.0],["2022-09-01",49.33,49.33,48.22,49.24,850900.0],["2022-09-02",49.94,49.94,48.86,49.12,1220700.0],["2022-09-06",49.56,49.74,48.13,48.78,1131300.0],["2022-09-07",49.04,50.89,48.91,50.53,1036500.0],["2022-09-08",50.02,50.85,49.855,50.74,762900.0],["2022-09-09",51.28,51.99,50.48,51.94,873900.0],["2022-09-12",52.37,53.393,52.23,53.19,1153700.0],["2022-09-13",51.83,52.35,49.93,50.22,838000.0],["2022-09-14",50.07,50.07,48.72,49.76,1082500.0],["2022-09-15",49.4,50.48,49.03,49.14,878500.0],["2022-09-16",48.54,48.66,47.84,48.59,1629300.0],["2022-09-19",48.03,49.79,48.03,49.5,792700.0],["2022-09-20",48.99,49.29,48.175,48.89,1052600.0],["2022-09-21",48.91,49.14,47.32,47.37,907500.0],["2022-09-22",47.21,47.285,45.525,45.9,679000.0],["2022-09-23",45.26,45.47,43.665,44.83,1086600.0],["2022-09-26",44.33,45.232,43.64,43.64,969500.0],["2022-09-27",44.38,45.05,43.06,43.53,1146300.0],["2022-09-28",43.75,44.89,43.38,44.63,897700.0],["2022-09-29",43.87,43.92,42.77,43.31,615900.0],["2022-09-30",43.23,44.31,42.88,42.95,1116000.0],["2022-10-03",43.58,44.44,42.8,44.16,807600.0],["2022-10-04",45.32,46.66,45.12,46.44,898500.0],["2022-10-05",45.45,46.91,45.45,46.74,1029700.0],["2022-10-06",46.7,47.24,45.84,46.02,661300.0],["2022-10-07",45.3,45.71,44.5,44.88,909500.0],["2022-10-10",45.29,45.75,44.69,45.34,572900.0],["2022-10-11",45.14,46.49,45.0,45.81,1040300.0],["2022-10-12",45.99,46.24,45.22,45.51,490900.0],["2022-10-13",44.67,46.28,43.87,45.73,1306400.0],["2022-10-14",46.31,46.31,44.345,44.56,846700.0],["2022-10-17",45.33,46.19,45.33,45.81,1367300.0],["2022-10-18",47.41,47.65,46.4,46.85,960100.0],["2022-10-19",46.55,47.63,46.025,46.36,1086900.0],["2022-10-20",46.22,46.68,45.57,45.77,949600.0],["2022-10-21",45.66,47.5,45.22,47.5,1220000.0],["2022-10-24",47.5,48.39,47.29,48.05,646900.0],["2022-10-25",47.97,49.9,47.97,49.77,703600.0],["2022-10-26",49.89,51.28,49.62,50.12,679200.0],["2022-10-27",50.47,50.995,50.07,50.43,658600.0],["2022-10-28",50.56,52.6,50.24,52.58,917400.0],["2022-10-31",52.11,52.585,51.56,52.04,1081300.0],["2022-11-01",52.35,53.48,51.81,52.67,889000.0],["2022-11-02",52.13,52.5,50.86,51.05,732600.0],["2022-11-03",50.51,51.63,49.73,51.02,695900.0],["2022-11-04",51.85,52.36,50.94,52.06,700400.0],["2022-11-07",52.39,52.39,51.115,51.73,800200.0],["2022-11-08",51.96,52.83,51.14,51.84,1259200.0],["2022-11-09",54.72,56.2,53.61,54.53,2259200.0],["2022-11-10",56.89,58.38,56.06,56.26,2807700.0],["2022-11-11",57.01,57.37,56.045,56.46,1683300.0],["2022-11-14",56.55,58.935,56.495,57.94,2215400.0],["2022-11-15",58.92,59.485,57.365,58.09,1520500.0],["2022-11-16",58.03,59.12,57.6,58.69,1054200.0],["2022-11-17",58.31,58.58,57.56,58.54,1046300.0],["2022-11-18",59.4,59.58,57.3,58.27,916600.0],["2022-11-21",58.28,58.73,57.67,58.21,844500.0],["2022-11-22",58.12,59.32,57.76,59.32,930300.0],["2022-11-23",59.36,59.87,58.41,58.48,932200.0],["2022-11-25",58.31,59.12,58.15,58.41,406800.0],["2022-11-28",57.81,59.28,57.41,58.96,862900.0],["2022-11-29",58.94,59.71,58.76,59.03,1300600.0],["2022-11-30",59.02,61.14,58.88,60.98,1386100.0],["2022-12-01",61.01,61.74,60.51,60.91,1092800.0],["2022-12-02",60.46,61.205,60.25,60.78,1103400.0],["2022-12-05",60.1,60.855,59.97,60.26,915100.0],["2022-12-06",60.29,60.89,59.44,60.1,1308300.0],["2022-12-07",60.02,60.76,59.73,60.05,972700.0],["2022-12-08",60.25,60.43,59.85,60.2,947700.0],["2022-12-09",59.78,60.3,59.48,59.68,1597900.0],["2022-12-12",59.68,60.76,59.34,60.42,635400.0],["2022-12-13",61.76,61.79,60.85,61.23,820200.0],["2022-12-14",61.1,62.0,60.074,60.96,1193700.0],["2022-12-15",60.03,60.84,59.81,60.75,1096600.0],["2022-12-16",60.45,60.89,59.4,60.56,3323600.0],["2022-12-19",60.85,61.26,59.7,60.1,2095200.0],["2022-12-20",59.7,60.41,59.57,60.05,2950700.0],["2022-12-21",60.6,60.965,59.28,60.18,1156400.0],["2022-12-22",59.4,59.4,57.575,59.03,1146200.0],["2022-12-23",59.0,59.92,58.625,59.9,601400.0],["2022-12-27",59.89,60.026,59.16,59.31,624100.0],["2022-12-28",59.56,59.7,58.49,58.52,638300.0],["2022-12-29",58.83,59.22,58.285,58.94,603000.0],["2022-12-30",58.3,58.77,57.99,58.39,817900.0],["2023-01-03",58.73,58.9,56.67,56.89,1063000.0],["2023-01-04",57.39,57.65,56.94,57.18,1424000.0],["2023-01-05",56.85,57.37,56.4,56.71,1789100.0],["2023-01-06",57.54,60.34,57.05,59.89,2516000.0],["2023-01-09",61.0,61.51,59.04,59.11,1397400.0],["2023-01-10",59.16,59.795,58.36,58.71,1244800.0],["2023-01-11",58.9,59.26,58.01,58.81,1268600.0],["2023-01-12",59.19,59.56,58.48,58.91,1270200.0],["2023-01-13",58.54,60.18,58.54,60.12,928600.0],["2023-01-17",59.67,60.23,59.23,59.25,1283800.0],["2023-01-18",59.34,59.79,58.92,59.01,1615100.0],["2023-01-19",58.5,58.853,58.31,58.53,1110200.0],["2023-01-20",58.8,59.35,58.45,59.31,688100.0],["2023-01-23",59.09,59.96,59.0,59.61,822800.0],["2023-01-24",59.24,60.14,58.955,59.82,596500.0],["2023-01-25",59.14,60.03,59.01,59.94,639000.0],["2023-01-26",60.2,60.812,59.76,60.42,624400.0],["2023-01-27",60.4,60.55,59.71,59.87,1045500.0],["2023-01-30",59.71,60.39,59.69,59.97,1023000.0],["2023-01-31",59.65,61.38,58.96,61.32,1322300.0],["2023-02-01",61.26,63.01,61.125,62.67,1254700.0],["2023-02-02",62.78,63.13,60.59,60.99,1579500.0],["2023-02-03",60.64,61.46,60.48,61.12,1088900.0],["2023-02-06",61.05,62.08,60.55,61.88,1180800.0],["2023-02-07",61.47,62.14,60.65,61.79,2200900.0],["2023-02-08",60.5,61.53,58.82,59.89,2978900.0],["2023-02-09",60.42,60.63,58.41,58.91,2932800.0],["2023-02-10",58.58,58.86,57.85,58.74,1658900.0],["2023-02-13",59.06,60.13,58.74,60.12,920900.0],["2023-02-14",60.11,60.64,59.71,60.23,1567500.0],["2023-02-15",59.7,60.2,59.35,59.8,1459300.0],["2023-02-16",59.23,60.83,59.13,59.79,780300.0],["2023-02-17",59.79,59.95,59.45,59.81,1354300.0],["2023-02-21",59.21,59.66,58.65,58.67,524400.0],["2023-02-22",58.68,59.02,58.14,58.69,1000300.0],["2023-02-23",58.84,59.39,58.27,58.56,1078500.0],["2023-02-24",58.6,58.9,57.52,58.61,927800.0],["2023-02-27",58.95,58.95,57.8,57.98,747800.0],["2023-02-28",58.03,58.14,56.42,56.59,1729500.0],["2023-03-01",56.31,57.33,56.05,57.3,1120000.0],["2023-03-02",57.11,57.89,56.81,57.71,646300.0],["2023-03-03",57.66,58.18,57.31,57.83,581500.0],["2023-03-06",57.83,58.64,57.5,57.9,1261200.0],["2023-03-07",57.99,58.38,57.17,57.48,847700.0],["2023-03-08",56.39,56.99,55.65,56.91,1640400.0],["2023-03-09",57.26,57.31,55.47,55.48,1813300.0],["2023-03-10",55.16,55.419,53.895,54.6,1149700.0],["2023-03-13",53.88,54.97,53.5,54.0,1332700.0],["2023-03-14",54.98,55.64,53.835,54.42,1294000.0],["2023-03-15",53.02,54.58,52.32,54.52,2664900.0],["2023-03-16",54.01,54.75,52.96,54.72,1346500.0],["2023-03-17",54.85,55.13,53.71,54.52,1927500.0],["2023-03-20",54.82,55.6,54.77,55.24,804100.0],["2023-03-21",55.95,56.98,55.95,56.85,767400.0],["2023-03-22",56.69,57.41,56.09,56.13,741100.0],["2023-03-23",56.49,57.16,55.57,56.01,708600.0],["2023-03-24",55.48,56.99,54.94,56.98,748600.0],["2023-03-27",57.34,58.21,57.27,57.85,796400.0],["2023-03-28",58.01,58.79,57.67,58.15,1049600.0],["2023-03-29",58.82,59.41,58.53,59.07,1686900.0],["2023-03-30",59.14,60.11,59.11,59.62,936700.0],["2023-03-31",60.05,60.75,59.955,60.34,947500.0],["2023-04-03",60.16,60.775,59.96,60.66,773400.0],["2023-04-04",60.89,60.91,59.63,60.0,1172400.0],["2023-04-05",59.54,60.07,59.38,59.94,1071400.0],["2023-04-06",59.67,60.3,59.66,60.0,726300.0],["2023-04-10",59.69,60.63,59.57,60.43,611100.0],["2023-04-11",60.63,61.82,60.51,61.41,804100.0],["2023-04-12",61.73,61.89,60.72,60.75,1109900.0],["2023-04-13",60.75,61.37,59.91,60.54,1639800.0],["2023-04-14",60.51,60.9,60.02,60.3,840900.0],["2023-04-17",60.45,61.44,60.205,61.41,625400.0],["2023-04-18",61.52,62.39,61.44,62.27,1077400.0],["2023-04-19",62.34,62.43,61.55,61.56,736200.0],["2023-04-20",61.21,61.4,60.713,60.93,890700.0],["2023-04-21",61.0,62.0,60.83,61.95,519300.0],["2023-04-24",61.62,61.99,61.03,61.77,752000.0],["2023-04-25",61.33,61.515,60.3,60.33,608200.0],["2023-04-26",60.34,60.81,59.76,60.0,675200.0],["2023-04-27",60.1,61.22,60.01,61.15,582300.0],["2023-04-28",61.29,62.84,60.91,62.69,806600.0],["2023-05-01",62.8,63.22,61.855,62.03,1042500.0],["2023-05-02",62.03,62.22,60.35,61.74,969300.0],["2023-05-03",61.95,62.463,61.58,61.6,749700.0],["2023-05-04",61.41,61.71,60.89,60.93,995900.0],["2023-05-05",61.25,62.08,61.12,62.01,1076400.0],["2023-05-08",62.1,62.335,61.04,61.17,1006000.0],["2023-05-09",60.81,62.032,60.23,61.7,1826600.0],["2023-05-10",61.7,62.375,57.775,59.65,2349300.0],["2023-05-11",60.04,60.87,59.29,60.08,1324000.0],["2023-05-12",60.55,61.17,59.25,60.27,1077500.0],["2023-05-15",60.12,60.12,59.4,59.57,782300.0],["2023-05-16",59.33,59.33,58.25,58.32,750500.0],["2023-05-17",58.54,58.65,57.93,58.21,852700.0],["2023-05-18",58.01,58.2,56.915,57.98,891300.0],["2023-05-19",58.19,58.19,56.93,57.2,575700.0],["2023-05-22",57.34,57.73,57.04,57.43,817800.0],["2023-05-23",56.86,57.05,55.59,55.82,905100.0],["2023-05-24",55.56,56.28,55.32,55.86,824700.0],["2023-05-25",55.63,55.94,55.12,55.49,674100.0],["2023-05-26",55.39,56.74,55.39,56.7,956300.0],["2023-05-30",56.49,56.846,55.08,55.63,972100.0],["2023-05-31",55.52,55.87,54.93,55.29,1181200.0],["2023-06-01",55.18,55.88,55.01,55.65,1349000.0],["2023-06-02",56.24,57.17,55.45,57.15,904300.0],["2023-06-05",56.56,57.08,56.32,56.75,646500.0],["2023-06-06",56.72,57.07,56.37,56.75,530300.0],["2023-06-07",55.94,56.69,55.69,56.06,925800.0],["2023-06-08",56.13,56.31,55.61,56.01,589100.0],["2023-06-09",55.97,56.003,55.165,55.21,584300.0],["2023-06-12",55.41,55.56,54.93,55.41,647600.0],["2023-06-13",55.45,56.2,55.15,56.19,885500.0],["2023-06-14",56.37,56.88,56.18,56.41,851200.0],["2023-06-15",56.3,56.915,56.19,56.85,777300.0],["2023-06-16",56.79,57.03,55.875,56.31,1654900.0],["2023-06-20",55.38,55.61,54.68,54.83,1618200.0],["2023-06-21",54.62,56.31,54.58,56.22,843200.0],["2023-06-22",56.48,56.885,55.86,56.86,930400.0],["2023-06-23",56.86,58.03,56.73,57.77,2200600.0],["2023-06-26",57.73,58.24,57.4,57.84,745700.0],["2023-06-27",57.82,59.64,57.82,59.39,782200.0],["2023-06-28",59.17,59.85,58.75,59.65,1335600.0],["2023-06-29",59.63,60.26,59.63,60.05,1121800.0],["2023-06-30",60.35,60.77,59.76,60.24,1379700.0],["2023-07-03",60.14,60.91,60.1,60.86,527800.0],["2023-07-05",60.71,60.74,60.1,60.43,1156800.0],["2023-07-06",60.2,60.49,59.5,59.75,1163300.0],["2023-07-07",59.85,61.08,59.42,60.38,1180000.0],["2023-07-10",60.09,60.81,60.09,60.71,639200.0],["2023-07-11",60.92,61.3,60.587,60.97,551000.0],["2023-07-12",61.36,61.49,60.96,61.41,559200.0],["2023-07-13",61.48,61.55,61.08,61.11,729600.0],["2023-07-14",60.97,61.04,60.04,60.13,782800.0],["2023-07-17",60.12,61.489,59.86,60.98,720100.0],["2023-07-18",60.9,61.28,59.79,60.18,606300.0],["2023-07-19",60.41,61.94,60.36,61.46,1270100.0],["2023-07-20",61.74,61.83,61.05,61.7,484700.0],["2023-07-21",62.0,62.32,61.62,61.97,955700.0],["2023-07-24",61.97,62.19,61.78,61.9,901500.0],["2023-07-25",61.57,62.0,61.24,62.0,572500.0],["2023-07-26",62.06,62.24,61.735,62.03,475100.0],["2023-07-27",62.25,62.25,60.67,60.84,519600.0],["2023-07-28",61.27,61.48,60.465,60.62,613700.0],["2023-07-31",60.62,60.621,59.459,59.76,887900.0],["2023-08-01",59.5,60.94,59.41,60.44,808100.0],["2023-08-02",59.82,60.53,59.28,59.9,527600.0],["2023-08-03",59.69,60.09,59.47,59.63,764700.0],["2023-08-04",59.66,60.24,59.54,59.83,561200.0],["2023-08-07",59.88,60.18,59.21,59.86,469100.0],["2023-08-08",59.44,59.63,58.62,58.75,624700.0],["2023-08-09",58.77,59.01,58.398,58.9,790700.0],["2023-08-10",59.09,59.15,57.51,57.82,1145900.0],["2023-08-11",57.85,58.0,57.15,57.93,818500.0],["2023-08-14",58.04,58.166,57.51,57.65,663000.0],["2023-08-15",57.35,57.545,56.99,57.46,972000.0],["2023-08-16",59.3,62.99,58.213,62.69,3310700.0],["2023-08-17",63.1,64.34,62.64,62.73,2015000.0],["2023-08-18",62.59,63.52,62.418,63.0,1190800.0],["2023-08-21",63.07,63.2,61.4,62.21,780900.0],["2023-08-22",62.01,62.37,60.67,60.99,839300.0],["2023-08-23",60.94,61.74,60.86,61.66,660900.0],["2023-08-24",61.53,62.06,61.24,61.25,702000.0],["2023-08-25",61.7,61.86,60.21,61.0,837800.0],["2023-08-28",61.32,61.83,61.255,61.81,468200.0],["2023-08-29",61.84,62.32,61.08,62.32,483800.0],["2023-08-30",62.27,62.94,62.26,62.37,535500.0],["2023-08-31",62.0,62.54,61.94,62.13,771200.0],["2023-09-01",62.27,62.98,62.22,62.34,704600.0],["2023-09-05",61.45,61.705,59.7,60.11,1296900.0],["2023-09-06",60.25,60.63,59.55,59.83,874600.0],["2023-09-07",59.73,59.995,59.04,59.33,929500.0],["2023-09-08",59.35,59.665,58.97,59.12,730600.0],["2023-09-11",59.14,59.94,58.88,59.27,774400.0],["2023-09-12",59.23,59.74,58.66,59.55,807000.0],["2023-09-13",59.32,59.95,58.98,59.45,688100.0],["2023-09-14",60.0,60.35,59.37,59.88,973700.0],["2023-09-15",59.96,60.75,59.825,60.45,2913800.0],["2023-09-18",60.49,61.87,60.34,61.33,1068000.0],["2023-09-19",61.34,61.81,60.54,61.25,835100.0],["2023-09-20",61.34,62.17,61.34,61.53,825400.0],["2023-09-21",61.32,61.385,60.18,60.2,866100.0],["2023-09-22",60.36,60.69,59.9,59.98,689300.0],["2023-09-25",59.63,60.67,59.63,60.46,634700.0],["2023-09-26",60.05,60.35,59.18,59.25,896900.0],["2023-09-27",59.27,59.53,58.39,58.46,639800.0],["2023-09-28",58.55,59.24,58.55,59.09,851200.0],["2023-09-29",59.38,59.68,58.78,58.86,855700.0],["2023-10-02",58.87,59.39,58.4,58.73,847800.0],["2023-10-03",58.21,58.53,56.108,56.27,955800.0],["2023-10-04",56.59,57.32,56.0,56.75,835700.0],["2023-10-05",56.66,57.104,55.44,55.46,1272000.0],["2023-10-06",55.29,55.83,54.38,55.38,1308100.0],["2023-10-09",54.89,55.69,54.745,55.14,637500.0],["2023-10-10",55.48,56.645,55.48,56.26,828900.0],["2023-10-11",56.48,56.9,55.6,55.94,608300.0],["2023-10-12",56.01,56.01,52.92,53.29,1167600.0],["2023-10-13",53.22,53.97,53.13,53.67,865000.0],["2023-10-16",54.19,55.45,53.63,55.02,881400.0],["2023-10-17",54.79,56.42,54.79,56.11,999500.0],["2023-10-18",55.91,55.94,55.06,55.77,585500.0],["2023-10-19",56.13,56.98,55.98,56.06,761300.0],["2023-10-20",56.2,56.3,55.0,55.63,839900.0],["2023-10-23",55.08,55.88,54.86,55.03,572200.0],["2023-10-24",55.52,56.03,55.21,55.28,553200.0],["2023-10-25",55.08,56.18,54.73,56.08,781000.0],["2023-10-26",56.26,56.59,55.29,55.32,713000.0],["2023-10-27",55.37,55.92,54.705,55.02,563400.0],["2023-10-30",55.42,56.0,55.155,55.52,967700.0],["2023-10-31",55.79,57.95,55.6,57.76,890400.0],["2023-11-01",57.74,58.81,57.39,58.6,922700.0],["2023-11-02",58.81,60.05,58.79,59.63,810500.0],["2023-11-03",60.36,61.19,60.14,60.65,696900.0],["2023-11-06",60.6,60.84,60.37,60.75,924000.0],["2023-11-07",60.67,61.18,60.33,60.47,1036300.0],["2023-11-08",60.51,62.1,59.49,59.97,2129500.0],["2023-11-09",60.67,60.67,59.35,60.12,1204900.0],["2023-11-10",60.12,61.42,59.88,60.99,1073700.0],["2023-11-13",60.88,61.235,60.59,60.99,808900.0],["2023-11-14",61.67,62.54,61.54,62.35,869600.0],["2023-11-15",62.42,62.74,61.83,62.35,1173200.0],["2023-11-16",62.17,62.51,61.58,61.66,969600.0],["2023-11-17",61.82,62.25,61.29,62.2,697300.0],["2023-11-20",62.19,62.9,61.4,62.62,605500.0],["2023-11-21",62.52,62.66,61.85,61.9,659000.0],["2023-11-22",62.28,63.41,61.59,63.25,607100.0],["2023-11-24",63.35,64.02,63.23,63.44,308400.0],["2023-11-27",63.35,64.74,63.32,64.62,1057700.0],["2023-11-28",64.54,64.54,63.58,63.99,786500.0],["2023-11-29",64.19,64.47,63.31,63.9,965300.0],["2023-11-30",63.91,65.11,63.54,65.05,900500.0],["2023-12-01",65.06,65.7,64.66,65.3,825900.0],["2023-12-04",65.05,65.76,64.92,65.36,797500.0],["2023-12-05",65.32,66.53,65.29,66.5,828700.0],["2023-12-06",66.69,67.135,64.85,64.99,1897900.0],["2023-12-07",65.19,66.32,64.61,66.22,1535400.0],["2023-12-08",66.19,66.585,65.18,65.45,802200.0],["2023-12-11",65.78,66.74,65.085,66.4,789500.0],["2023-12-12",66.35,66.7,65.95,66.13,1071300.0],["2023-12-13",66.34,66.67,65.7,66.41,897400.0],["2023-12-14",67.0,67.69,66.62,67.44,1314600.0],["2023-12-15",67.16,67.63,65.91,66.3,2114600.0],["2023-12-18",66.78,67.755,66.28,67.44,990100.0],["2023-12-19",67.36,68.84,67.36,68.78,918700.0],["2023-12-20",68.54,69.56,68.22,68.23,1188400.0],["2023-12-21",68.54,68.955,67.885,68.78,744200.0],["2023-12-22",68.98,69.46,68.58,69.17,737300.0],["2023-12-26",69.05,69.5,69.0,69.15,610700.0],["2023-12-27",69.24,69.64,69.21,69.39,522900.0],["2023-12-28",69.3,70.0,68.975,69.79,659900.0],["2023-12-29",69.34,69.88,68.88,69.15,780700.0],["2024-01-02",68.9,70.76,68.68,69.78,1122000.0],["2024-01-03",69.84,70.1,68.8,68.8,852700.0],["2024-01-04",69.04,69.92,68.91,68.95,1146800.0],["2024-01-05",68.84,70.58,68.635,70.05,1572200.0],["2024-01-08",69.56,70.47,68.81,70.38,670400.0],["2024-01-09",69.93,70.69,69.595,70.65,523600.0],["2024-01-10",70.79,71.17,70.49,70.93,713600.0],["2024-01-11",70.84,70.89,70.22,70.65,521300.0],["2024-01-12",71.04,71.205,70.15,70.33,533300.0],["2024-01-16",70.14,70.72,69.94,70.09,455700.0],["2024-01-17",69.52,71.365,69.52,70.86,781000.0],["2024-01-18",70.91,71.23,70.025,70.93,563100.0],["2024-01-19",71.12,71.15,70.15,70.9,432800.0],["2024-01-22",71.2,71.86,70.73,70.76,529500.0],["2024-01-23",70.94,71.11,70.389,70.67,467800.0],["2024-01-24",71.15,71.27,70.465,70.65,523200.0],["2024-01-25",71.26,71.33,70.15,71.1,651100.0],["2024-01-26",71.33,71.45,70.525,70.8,519600.0],["2024-01-29",70.77,71.54,70.5,71.49,683500.0],["2024-01-30",71.24,74.22,71.195,73.75,1114000.0],["2024-01-31",73.82,74.12,72.62,72.68,1173400.0],["2024-02-01",72.79,74.145,72.16,73.72,1228300.0],["2024-02-02",73.89,74.74,73.535,74.47,1260100.0],["2024-02-05",74.0,74.38,73.0,73.23,888800.0],["2024-02-06",73.22,73.79,72.82,73.28,1540000.0],["2024-02-07",71.66,73.275,70.12,72.5,2519100.0],["2024-02-08",72.69,74.27,72.14,72.57,1400700.0],["2024-02-09",72.73,73.245,71.63,71.71,1298900.0],["2024-02-12",72.08,73.73,72.01,73.68,1210100.0],["2024-02-13",72.97,73.17,70.97,71.35,1012600.0],["2024-02-14",71.65,72.37,71.385,72.36,601900.0],["2024-02-15",72.44,73.95,72.44,73.22,999400.0],["2024-02-16",72.96,75.1,72.91,74.61,947500.0],["2024-02-20",74.5,75.325,74.43,74.79,764200.0],["2024-02-21",74.82,75.61,74.38,74.8,593700.0],["2024-02-22",74.6,75.53,74.595,75.1,578300.0],["2024-02-23",75.42,75.88,75.19,75.61,516300.0],["2024-02-26",75.34,76.69,75.132,75.94,682700.0],["2024-02-27",76.07,76.73,75.755,76.67,740600.0],["2024-02-28",76.67,76.76,76.125,76.34,616500.0],["2024-02-29",76.46,77.135,75.82,76.77,1279500.0],["2024-03-01",76.89,76.945,75.97,76.78,725600.0],["2024-03-04",76.82,77.93,76.585,77.46,646700.0],["2024-03-05",77.61,78.54,76.61,76.68,637100.0],["2024-03-06",77.1,77.47,75.96,76.61,574500.0],["2024-03-07",77.13,78.13,76.775,77.41,540200.0],["2024-03-08",77.16,77.67,76.23,76.28,554300.0],["2024-03-11",75.9,76.33,74.88,75.07,915000.0],["2024-03-12",75.1,75.98,74.91,75.32,873400.0],["2024-03-13",75.34,76.59,75.095,75.78,1603700.0],["2024-03-14",75.59,75.93,74.76,75.93,729900.0],["2024-03-15",75.43,76.84,75.23,76.24,1453500.0],["2024-03-18",76.08,76.71,75.38,75.61,732800.0],["2024-03-19",75.7,76.44,75.69,76.29,473200.0],["2024-03-20",76.07,76.865,75.55,76.85,688200.0],["2024-03-21",76.99,77.07,75.93,76.54,546000.0],["2024-03-22",76.45,76.51,75.26,75.87,796300.0],["2024-03-25",75.76,76.185,74.94,75.14,878600.0],["2024-03-26",75.23,75.545,74.86,75.24,776400.0],["2024-03-27",75.7,76.01,75.038,75.75,740000.0],["2024-03-28",76.0,76.29,74.63,74.64,725900.0],["2024-04-01",74.57,75.55,73.77,74.1,1858600.0],["2024-04-02",73.87,74.27,73.38,73.95,1066600.0],["2024-04-03",73.83,74.15,73.23,73.64,747600.0],["2024-04-04",73.98,73.98,68.47,69.7,2671900.0],["2024-04-05",69.73,70.76,69.59,70.3,1156900.0],["2024-04-08",70.14,71.305,70.14,70.97,834400.0],["2024-04-09",71.17,71.565,70.52,71.48,799300.0],["2024-04-10",70.74,71.43,70.18,71.21,652400.0],["2024-04-11",71.43,71.56,70.86,71.22,667700.0],["2024-04-12",71.0,71.2,69.13,69.22,1084600.0],["2024-04-15",69.9,70.455,68.63,69.03,1332500.0],["2024-04-16",68.97,70.02,68.49,69.98,1169000.0],["2024-04-17",70.41,70.474,68.05,68.51,1121900.0],["2024-04-18",68.75,68.855,67.81,68.04,794500.0],["2024-04-19",68.0,68.51,67.6,68.48,1553600.0],["2024-04-22",68.91,69.43,68.35,69.01,728800.0],["2024-04-23",69.21,69.63,69.045,69.27,626900.0],["2024-04-24",69.16,69.58,68.81,69.39,654600.0],["2024-04-25",69.32,69.32,68.6,68.91,826100.0],["2024-04-26",69.06,69.66,68.765,68.85,982700.0],["2024-04-29",68.83,69.49,68.37,68.46,1360100.0],["2024-04-30",67.89,69.395,67.39,67.88,2948500.0],["2024-05-01",67.99,69.34,67.85,68.43,1385900.0],["2024-05-02",68.92,69.29,68.25,68.49,1612300.0],["2024-05-03",69.04,69.62,68.6,69.21,1023300.0],["2024-05-06",69.63,70.048,68.96,69.55,1717100.0],["2024-05-07",69.7,70.25,69.03,69.29,1742200.0],["2024-05-08",67.795,73.255,67.57,69.18,2289800.0],["2024-05-09",68.6,71.11,68.6,70.99,1501600.0],["2024-05-10",71.11,71.285,70.47,70.98,1000800.0],["2024-05-13",71.15,71.15,69.63,69.74,731000.0],["2024-05-14",70.16,70.7,69.66,70.39,987100.0],["2024-05-15",70.55,72.4,70.21,72.02,1287300.0],["2024-05-16",72.4,74.34,72.4,74.07,2641800.0],["2024-05-17",74.08,74.33,73.15,74.0,1568700.0],["2024-05-20",74.09,74.33,71.92,72.18,1045600.0],["2024-05-21",72.25,72.43,70.99,71.57,959000.0],["2024-05-22",71.53,72.31,71.25,71.62,930200.0],["2024-05-23",71.56,71.56,69.63,70.35,1078600.0],["2024-05-24",70.63,70.63,69.49,69.67,746400.0],["2024-05-28",69.68,69.71,68.49,68.69,834600.0],["2024-05-29",68.03,68.63,67.77,67.85,768200.0],["2024-05-30",68.03,68.27,67.7,68.05,781200.0],["2024-05-31",68.04,69.63,67.87,69.6,1206300.0],["2024-06-03",69.11,71.38,68.95,71.14,1374800.0],["2024-06-04",70.74,70.96,69.25,69.41,1015500.0],["2024-06-05",69.4,70.01,69.26,69.42,706500.0],["2024-06-06",69.4,71.08,69.4,70.68,766400.0],["2024-06-07",70.3,70.36,69.15,69.5,456000.0],["2024-06-10",68.92,69.18,68.19,68.66,597800.0],["2024-06-11",68.3,68.55,67.77,68.1,631400.0],["2024-06-12",68.71,69.56,68.71,69.0,712400.0],["2024-06-13",68.96,69.25,67.64,68.59,855300.0],["2024-06-14",68.3,68.3,67.42,67.76,635400.0],["2024-06-17",67.75,69.22,67.37,68.7,940600.0],["2024-06-18",68.84,68.91,67.7,68.09,1036100.0],["2024-06-20",67.95,68.32,67.14,67.28,1105700.0],["2024-06-21",67.27,67.63,67.0,67.57,2642400.0],["2024-06-24",67.88,69.23,67.74,68.8,954700.0],["2024-06-25",68.71,70.38,68.49,69.92,1457100.0],["2024-06-26",69.44,69.44,67.3,67.53,1035900.0],["2024-06-27",67.51,67.85,66.815,67.38,1020000.0],["2024-06-28",67.41,67.42,65.92,66.11,3357100.0],["2024-07-01",66.52,66.59,64.915,65.17,1343000.0],["2024-07-02",65.1,65.21,63.98,64.56,2043300.0],["2024-07-03",64.6,64.94,63.85,64.39,995400.0],["2024-07-05",64.33,64.48,63.1,63.74,1950100.0],["2024-07-08",64.47,64.72,63.39,63.4,861300.0],["2024-07-09",63.2,63.57,61.6,61.6,1184300.0],["2024-07-10",62.05,62.24,61.61,61.95,1314800.0],["2024-07-11",62.27,64.23,61.9,64.16,1069200.0],["2024-07-12",64.56,64.99,63.7,63.87,755300.0],["2024-07-15",63.57,64.41,63.38,63.95,796300.0],["2024-07-16",64.3,64.77,63.9,64.53,1245300.0],["2024-07-17",64.64,66.55,64.6,66.4,1767900.0],["2024-07-18",65.96,66.535,65.51,65.7,1047900.0],["2024-07-19",65.74,65.74,65.115,65.3,714700.0],["2024-07-22",64.93,66.65,64.69,66.48,951800.0],["2024-07-23",66.41,67.87,66.175,67.68,1125500.0],["2024-07-24",66.55,66.63,63.37,63.53,2342300.0],["2024-07-25",63.74,65.68,63.55,65.27,1377000.0],["2024-07-26",65.89,66.86,65.75,66.57,1197300.0],["2024-07-29",66.06,66.71,65.88,66.32,1131300.0],["2024-07-30",66.64,69.265,66.455,68.81,1295900.0],["2024-07-31",69.0,69.72,68.37,69.0,1101400.0],["2024-08-01",69.25,69.99,67.71,68.31,1012500.0],["2024-08-02",67.67,67.67,66.07,66.7,1064600.0],["2024-08-05",65.0,65.19,63.24,63.51,1612200.0],["2024-08-06",63.88,65.24,63.35,64.26,1198500.0],["2024-08-07",64.9,65.72,64.28,64.39,1002200.0],["2024-08-08",64.8,65.95,64.57,65.06,916900.0],["2024-08-09",64.96,65.895,64.15,65.33,638400.0],["2024-08-12",65.41,65.88,64.92,65.59,1175000.0],["2024-08-13",65.91,67.34,65.82,67.08,1596200.0],["2024-08-14",72.77,74.27,70.73,72.25,2928700.0],["2024-08-15",73.0,73.73,71.46,73.12,1366200.0],["2024-08-16",73.12,74.06,72.88,73.48,1149300.0],["2024-08-19",73.71,73.97,72.7,73.57,952300.0],["2024-08-20",73.62,73.8,72.68,72.76,717800.0],["2024-08-21",73.54,74.355,73.26,74.32,854900.0],["2024-08-22",74.45,74.45,73.41,73.56,715600.0],["2024-08-23",73.75,74.87,73.46,74.71,866200.0],["2024-08-26",75.03,75.57,74.67,74.8,797600.0],["2024-08-27",74.51,75.41,74.27,74.87,854700.0],["2024-08-28",74.88,75.145,74.29,74.72,793100.0],["2024-08-29",74.8,75.945,74.63,74.94,560700.0],["2024-08-30",75.09,75.26,74.07,74.64,876300.0],["2024-09-03",74.3,75.3,73.11,73.49,1040100.0],["2024-09-04",72.91,73.42,71.97,73.15,1082900.0],["2024-09-05",73.47,73.89,72.75,73.13,615000.0],["2024-09-06",73.4,73.774,71.32,71.5,476600.0],["2024-09-09",71.44,72.14,71.24,71.49,877100.0],["2024-09-10",71.56,71.94,70.68,71.29,573800.0],["2024-09-11",70.95,71.44,69.98,71.36,656200.0],["2024-09-12",71.33,73.28,71.23,73.01,760900.0],["2024-09-13",73.14,74.0,72.49,73.51,880600.0],["2024-09-16",74.26,75.64,74.0,75.29,796500.0],["2024-09-17",75.22,76.565,75.22,75.87,777300.0],["2024-09-18",76.21,76.82,74.705,75.48,760600.0],["2024-09-19",76.55,77.07,76.04,77.02,1003300.0],["2024-09-20",76.59,77.5,76.115,77.01,1347800.0],["2024-09-23",77.16,77.74,76.73,77.59,500700.0],["2024-09-24",77.76,78.09,77.32,77.4,967100.0],["2024-09-25",78.29,78.29,77.27,77.5,862800.0],["2024-09-26",77.91,78.99,77.885,78.64,1188800.0],["2024-09-27",78.81,79.59,77.795,78.21,1539200.0],["2024-09-30",78.25,78.46,77.48,78.37,649600.0],["2024-10-01",78.2,78.52,77.4,78.16,537800.0],["2024-10-02",77.78,78.57,77.74,78.56,883500.0],["2024-10-03",78.17,79.25,78.15,78.25,1170900.0],["2024-10-04",78.87,79.16,78.24,78.65,707600.0],["2024-10-07",78.62,78.69,77.78,78.03,555400.0],["2024-10-08",78.34,78.575,77.51,78.41,533400.0],["2024-10-09",80.0,81.05,79.355,80.49,1369300.0],["2024-10-10",80.23,80.47,79.27,79.92,748700.0],["2024-10-11",79.86,81.315,79.77,81.24,634300.0],["2024-10-14",81.56,81.99,81.18,81.55,762200.0],["2024-10-15",81.79,83.28,81.7,82.71,889600.0],["2024-10-16",82.93,83.58,82.74,83.08,971900.0],["2024-10-17",83.31,83.7,82.92,83.19,954400.0],["2024-10-18",83.25,83.505,82.8,83.24,463100.0],["2024-10-21",82.94,83.19,82.342,82.54,462900.0],["2024-10-22",82.58,82.79,82.08,82.51,557200.0],["2024-10-23",82.11,82.27,81.11,81.52,792600.0],["2024-10-24",81.54,82.2,81.421,81.86,878700.0],["2024-10-25",82.7,82.86,82.03,82.55,769900.0],["2024-10-28",82.96,83.65,81.85,82.05,834100.0],["2024-10-29",81.23,82.74,80.83,81.76,885600.0],["2024-10-30",81.56,82.79,81.18,81.29,1029900.0],["2024-10-31",81.0,81.82,80.71,81.25,847700.0],["2024-11-01",81.69,82.02,80.7,80.86,868800.0],["2024-11-04",80.25,81.5,80.25,80.93,1316000.0],["2024-11-05",80.6,82.86,80.6,82.33,1467000.0],["2024-11-06",85.81,89.0,85.555,87.62,3394300.0],["2024-11-07",87.87,88.22,85.28,85.33,1306900.0],["2024-11-08",85.52,86.2,84.59,85.97,1454000.0],["2024-11-11",86.52,87.38,86.0,87.25,1054300.0],["2024-11-12",87.24,87.297,86.04,86.09,727400.0],["2024-11-13",86.08,86.315,85.05,85.3,997800.0],["2024-11-14",85.31,87.0,84.86,85.75,1729100.0],["2024-11-15",85.58,85.74,83.12,83.2,1107000.0],["2024-11-18",83.79,84.17,82.93,83.47,909100.0],["2024-11-19",82.77,83.37,82.31,82.84,781400.0],["2024-11-20",82.51,84.07,82.12,84.01,712500.0],["2024-11-21",84.46,86.61,84.04,86.4,674900.0],["2024-11-22",86.91,87.75,86.41,87.59,798800.0],["2024-11-25",88.47,89.73,88.42,88.76,1165600.0],["2024-11-26",88.63,89.0,87.65,88.08,617200.0],["2024-11-27",88.38,89.355,87.871,87.91,607300.0],["2024-11-29",88.0,88.84,88.0,88.24,405400.0],["2024-12-02",88.31,89.45,88.11,88.27,1354800.0],["2024-12-03",88.7,89.51,87.83,88.64,1198700.0],["2024-12-04",88.37,89.73,88.19,89.59,802800.0],["2024-12-05",89.56,92.44,89.04,90.57,1386800.0],["2024-12-06",90.75,91.66,89.94,90.19,942900.0],["2024-12-09",90.1,90.36,87.305,88.64,2730200.0],["2024-12-10",90.44,92.09,88.225,89.09,965300.0],["2024-12-11",89.49,89.87,88.81,88.92,1023700.0],["2024-12-12",89.29,90.07,88.08,88.2,889500.0],["2024-12-13",88.18,88.92,87.56,88.65,834700.0],["2024-12-16",88.14,89.56,87.33,88.53,968600.0],["2024-12-17",88.0,88.425,86.76,87.37,891600.0],["2024-12-18",87.25,88.29,85.08,85.15,1002400.0],["2024-12-19",85.52,86.23,84.26,84.46,835200.0],["2024-12-20",83.84,85.35,83.53,84.39,2472200.0],["2024-12-23",83.94,84.455,83.085,84.14,525600.0],["2024-12-24",84.35,85.27,84.185,85.22,279600.0],["2024-12-26",84.86,85.79,84.65,85.58,481900.0],["2024-12-27",84.96,85.84,84.61,85.06,424200.0],["2024-12-30",84.45,84.8,83.49,84.19,987500.0],["2024-12-31",84.47,85.11,84.25,84.55,770200.0],["2025-01-02",85.11,85.76,83.67,84.05,792100.0],["2025-01-03",84.32,84.68,83.065,84.4,675400.0],["2025-01-06",83.64,85.35,83.57,83.71,664900.0],["2025-01-07",84.24,85.02,83.94,84.77,1127600.0],["2025-01-08",84.76,85.93,83.175,85.78,649500.0],["2025-01-10",84.8,85.64,84.38,84.4,529800.0],["2025-01-13",84.17,85.24,83.675,84.64,841500.0],["2025-01-14",84.9,86.56,83.53,86.37,781100.0],["2025-01-15",87.65,88.32,86.66,87.07,1281300.0],["2025-01-16",87.51,87.92,86.02,87.02,1270300.0],["2025-01-17",87.24,88.23,87.08,87.73,712700.0],["2025-01-21",88.75,89.36,87.81,89.12,1022000.0],["2025-01-22",89.28,89.62,88.44,89.1,903000.0],["2025-01-23",89.07,89.07,88.21,88.72,1283300.0],["2025-01-24",88.37,89.09,88.1,88.85,1176600.0],["2025-01-27",88.96,90.34,87.855,90.3,1128300.0],["2025-01-28",89.75,91.09,89.35,90.04,986100.0],["2025-01-29",90.12,91.48,90.12,90.78,704200.0],["2025-01-30",91.52,91.785,90.64,90.93,1124800.0],["2025-01-31",90.98,91.29,90.06,90.31,847000.0],["2025-02-03",88.62,90.7,88.09,89.77,1251000.0],["2025-02-04",89.48,90.69,88.97,90.6,1640100.0],["2025-02-05",86.96,91.34,85.15,88.22,2756000.0],["2025-02-06",88.0,89.02,86.79,87.16,1742700.0],["2025-02-07",87.16,87.52,84.78,85.09,2081700.0],["2025-02-10",85.45,86.27,84.79,85.64,1594000.0],["2025-02-11",85.18,85.37,83.625,83.95,1517400.0],["2025-02-12",83.1,85.96,83.1,85.39,1912300.0],["2025-02-13",85.72,88.46,84.93,87.95,1352500.0],["2025-02-14",88.2,88.27,86.68,87.09,1114500.0],["2025-02-18",87.01,88.2,86.48,86.6,1546100.0],["2025-02-19",86.33,87.85,86.04,86.86,904800.0],["2025-02-20",86.74,87.05,84.09,84.53,1207500.0],["2025-02-21",84.59,84.72,81.61,81.85,1467100.0],["2025-02-24",82.05,83.41,81.57,82.85,1283300.0],["2025-02-25",83.29,83.45,81.64,82.15,884700.0],["2025-02-26",82.0,84.125,82.0,82.84,910300.0],["2025-02-27",83.16,83.4,82.29,82.8,1044000.0],["2025-02-28",83.19,85.29,82.86,85.14,1089000.0],["2025-03-03",85.41,85.62,82.25,83.0,1304800.0],["2025-03-04",82.06,82.52,80.16,81.6,1301100.0],["2025-03-05",81.53,82.145,79.89,81.42,963800.0],["2025-03-06",80.37,81.81,78.22,78.71,1573000.0],["2025-03-07",78.46,78.83,74.66,77.93,2534600.0],["2025-03-10",76.99,77.0,74.005,74.92,2118200.0],["2025-03-11",74.73,76.52,74.19,75.69,1345900.0],["2025-03-12",76.54,77.67,76.14,77.6,1787400.0],["2025-03-13",77.46,77.9,74.14,74.86,1261800.0],["2025-03-14",75.17,76.67,74.71,76.5,921700.0],["2025-03-17",75.86,77.65,75.86,77.05,1005400.0],["2025-03-18",76.95,77.275,76.195,76.57,638500.0],["2025-03-19",76.31,77.74,75.84,77.57,1575800.0],["2025-03-20",76.8,77.75,75.86,75.97,972000.0],["2025-03-21",75.37,76.92,73.97,76.76,1891700.0],["2025-03-24",77.81,79.08,77.192,78.43,1760200.0],["2025-03-25",78.26,78.73,75.87,76.8,1185000.0],["2025-03-26",77.0,78.24,76.635,77.87,806200.0],["2025-03-27",77.87,78.55,77.03,78.0,701900.0],["2025-03-28",77.76,78.15,76.55,77.34,629500.0],["2025-03-31",76.66,78.86,76.31,78.63,1267100.0],["2025-04-01",78.39,79.68,78.01,79.45,965500.0],["2025-04-02",78.95,81.19,78.95,80.94,796500.0],["2025-04-03",78.49,79.53,75.52,76.05,2260800.0],["2025-04-04",73.61,75.28,72.45,73.28,1699900.0],["2025-04-07",70.22,73.96,68.395,71.62,1922200.0],["2025-04-08",78.78,78.78,71.15,71.83,1549800.0],["2025-04-09",71.21,78.5,70.42,78.07,1757300.0],["2025-04-10",76.74,77.054,73.83,75.45,1000200.0],["2025-04-11",75.53,75.98,73.37,75.48,1262500.0],["2025-04-14",76.77,77.38,75.375,76.31,816800.0],["2025-04-15",76.08,77.12,75.69,75.79,535000.0],["2025-04-16",75.37,76.17,74.02,74.87,708800.0],["2025-04-17",74.86,76.115,74.59,76.0,1024800.0],["2025-04-21",75.61,75.64,74.335,75.27,866600.0],["2025-04-22",76.34,78.25,76.13,77.86,834600.0],["2025-04-23",80.11,81.68,79.315,79.89,1255400.0],["2025-04-24",79.22,81.04,78.91,80.77,1212500.0],["2025-04-25",80.54,80.78,79.08,79.42,1055400.0],["2025-04-28",79.32,80.9,78.87,79.57,929700.0],["2025-04-29",78.49,80.67,78.49,80.43,985600.0],["2025-04-30",79.67,80.75,78.56,80.66,1326300.0],["2025-05-01",81.13,81.865,80.392,81.2,1036900.0],["2025-05-02",82.14,83.08,81.91,82.59,785700.0],["2025-05-05",82.17,83.29,82.015,82.62,1412100.0],["2025-05-06",81.79,82.25,80.66,81.08,2048500.0],["2025-05-07",77.45,83.91,77.44,82.92,2738700.0],["2025-05-08",83.48,86.79,83.48,85.44,1973100.0],["2025-05-09",85.36,85.63,83.84,84.41,1257900.0],["2025-05-12",86.31,87.69,85.8,87.52,1616800.0],["2025-05-13",87.41,88.2,87.055,87.44,1085800.0],["2025-05-14",87.5,87.9,86.52,87.67,1350400.0],["2025-05-15",87.18,88.215,86.69,88.13,1013000.0],["2025-05-16",88.12,88.265,87.29,88.09,1406200.0],["2025-05-19",87.39,88.09,86.81,87.6,678900.0],["2025-05-20",88.04,88.47,87.26,87.51,987600.0],["2025-05-21",86.51,87.1,84.06,84.65,1054500.0],["2025-05-22",84.68,84.77,83.4,83.7,953500.0],["2025-05-23",83.46,84.99,83.255,84.66,1253500.0],["2025-05-27",85.99,86.51,84.85,86.15,1203100.0],["2025-05-28",88.125,89.63,87.445,89.01,1980800.0],["2025-05-29",89.74,90.3,88.74,89.29,1773300.0],["2025-05-30",89.29,90.075,88.86,89.56,1204400.0],["2025-06-02",89.03,89.76,88.36,89.22,1154300.0],["2025-06-03",89.12,89.61,88.61,88.87,787000.0],["2025-06-04",88.77,88.79,87.605,87.72,851400.0],["2025-06-05",87.77,88.345,87.04,87.76,834700.0],["2025-06-06",88.72,88.98,87.77,88.29,834200.0],["2025-06-09",88.59,88.98,87.54,88.18,819700.0],["2025-06-10",88.09,89.05,87.39,87.69,857000.0],["2025-06-11",87.74,87.82,86.45,86.7,576300.0],["2025-06-12",86.38,87.54,86.095,87.5,638700.0],["2025-06-13",86.69,87.29,85.945,86.2,627200.0],["2025-06-16",86.54,88.09,86.54,87.52,1169400.0],["2025-06-17",86.96,87.71,85.67,85.77,744600.0],["2025-06-18",86.15,86.44,84.86,84.99,772700.0],["2025-06-20",85.66,86.3,85.01,85.92,1099000.0],["2025-06-23",85.68,87.33,85.49,87.23,670100.0],["2025-06-24",87.88,88.0,86.65,86.77,994100.0],["2025-06-25",86.82,86.82,85.29,85.53,956000.0],["2025-06-26",85.75,86.455,85.21,86.23,903500.0],["2025-06-27",86.37,87.58,86.0,87.47,1653000.0],["2025-06-30",87.75,88.009,86.29,87.47,1027500.0],["2025-07-01",87.37,88.89,86.965,88.35,827400.0],["2025-07-02",88.05,88.34,87.65,88.19,652000.0],["2025-07-03",88.2,89.05,87.725,88.87,353700.0],["2025-07-07",88.46,89.09,88.04,89.07,854700.0],["2025-07-08",89.06,89.46,87.86,88.36,994400.0],["2025-07-09",88.81,90.325,88.08,90.16,1105100.0],["2025-07-10",90.07,91.3,89.825,90.43,755200.0],["2025-07-11",93.68,96.015,90.63,94.81,4643400.0],["2025-07-14",95.05,98.175,94.82,97.28,5798700.0],["2025-07-15",96.42,97.905,96.301,96.65,2628300.0],["2025-07-16",97.67,99.99,96.615,99.91,3205200.0],["2025-07-17",99.67,100.46,97.73,99.13,2770000.0],["2025-07-18",99.35,99.61,98.346,98.78,1273000.0],["2025-07-21",98.41,100.23,98.21,98.96,1785800.0],["2025-07-22",99.03,99.86,98.68,99.63,1181600.0],["2025-07-23",100.16,101.05,99.44,99.53,1371300.0],["2025-07-24",99.64,99.715,97.85,97.99,890900.0],["2025-07-25",97.99,99.27,97.51,98.82,952400.0],["2025-07-28",99.4,100.54,98.9,99.45,1224600.0],["2025-07-29",99.5,101.22,99.085,100.16,2146900.0],["2025-07-30",100.76,102.255,100.19,102.08,1396200.0],["2025-07-31",101.83,103.5,100.09,100.4,1281600.0],["2025-08-01",99.77,100.63,98.615,100.5,1046800.0],["2025-08-04",100.24,101.64,99.75,99.84,1311000.0],["2025-08-05",99.81,100.02,97.96,98.19,1255000.0],["2025-08-06",98.77,99.58,97.79,98.28,2726900.0],["2025-08-07",98.65,100.72,96.32,98.23,3753300.0],["2025-08-08",98.5,98.5,96.185,96.94,2288000.0],["2025-08-11",96.93,97.625,95.69,97.46,1651800.0],["2025-08-12",97.64,98.62,96.97,98.36,2956300.0],["2025-08-13",99.13,103.09,96.58,101.27,4061500.0],["2025-08-14",100.76,101.31,99.92,100.75,1950100.0],["2025-08-15",100.39,101.01,97.88,98.05,2226400.0],["2025-08-18",98.14,98.81,97.3,98.77,2175700.0],["2025-08-19",98.94,100.33,98.52,99.32,1593100.0],["2025-08-20",99.47,101.278,99.08,101.09,1520900.0],["2025-08-21",99.91,100.515,98.39,99.72,1105600.0],["2025-08-22",100.11,101.95,99.73,101.91,1012700.0],["2025-08-25",101.65,102.21,101.39,101.86,2054400.0],["2025-08-26",102.23,103.1,100.96,100.97,2351400.0],["2025-08-27",100.69,102.36,100.49,101.39,1265600.0],["2025-08-28",101.51,101.635,100.47,100.98,951900.0],["2025-08-29",100.84,101.53,100.345,101.4,883400.0],["2025-09-02",102.4,105.29,102.4,105.18,1841500.0],["2025-09-03",104.6,105.2,103.43,103.74,1382700.0],["2025-09-04",103.93,105.8,103.93,105.25,1415400.0],["2025-09-05",105.59,105.795,104.395,105.42,1134100.0],["2025-09-08",105.66,105.8,104.77,105.0,870000.0],["2025-09-09",104.57,104.73,102.34,104.37,786100.0],["2025-09-10",103.95,104.37,103.35,104.25,1489700.0],["2025-09-11",104.45,106.31,103.93,106.25,2230500.0],["2025-09-12",106.07,106.93,105.88,105.88,3044600.0],["2025-09-15",105.64,106.28,103.98,104.05,1120100.0],["2025-09-16",107.0,107.085,104.24,104.74,2628200.0],["2025-09-17",104.68,109.05,104.68,108.72,3499600.0],["2025-09-18",108.08,108.62,107.09,108.04,1230400.0],["2025-09-19",108.24,108.24,105.15,105.51,3379100.0],["2025-09-22",105.09,105.64,103.25,103.38,1511500.0],["2025-09-23",103.32,104.68,103.32,104.51,709500.0],["2025-09-24",105.35,105.435,103.88,104.56,1270500.0],["2025-09-25",104.55,104.55,102.68,103.0,1082400.0],["2025-09-26",103.39,104.69,103.18,104.3,737400.0],["2025-09-29",104.21,104.4,102.89,104.22,1363600.0],["2025-09-30",103.84,104.58,103.47,104.04,903400.0],["2025-10-01",103.66,103.755,102.2,102.35,1190800.0],["2025-10-02",101.85,102.57,100.87,102.43,977100.0],["2025-10-03",102.35,103.27,102.16,102.57,1053200.0],["2025-10-06",102.28,103.385,101.22,101.55,1288600.0],["2025-10-07",101.26,101.64,99.39,100.85,1185800.0],["2025-10-08",100.8,101.15,99.64,100.34,1056100.0],["2025-10-09",100.69,101.645,99.91,100.38,882400.0],["2025-10-10",100.38,101.11,99.3,99.95,1125900.0],["2025-10-13",99.64,101.11,99.32,100.93,1482800.0],["2025-10-14",101.18,103.65,101.18,103.52,942300.0],["2025-10-15",103.94,104.89,103.18,103.54,794000.0],["2025-10-16",103.29,103.29,100.18,100.63,768500.0],["2025-10-17",101.22,101.705,100.41,101.23,861700.0],["2025-10-20",101.03,102.21,100.478,101.49,502600.0],["2025-10-21",101.37,102.275,101.04,101.14,506500.0],["2025-10-22",101.62,102.19,100.485,101.41,574700.0],["2025-10-23",101.52,101.88,100.65,101.76,520500.0],["2025-10-24",102.54,102.99,99.91,100.26,480900.0],["2025-10-27",100.85,101.29,99.01,99.86,650300.0],["2025-10-28",99.32,100.29,97.84,100.13,687600.0],["2025-10-29",99.69,99.69,98.0,98.36,763600.0],["2025-10-30",98.05,98.8,96.47,97.08,1342100.0],["2025-10-31",96.62,97.34,95.74,96.74,1178200.0],["2025-11-03",96.17,98.47,95.47,97.98,1248900.0],["2025-11-04",97.42,98.45,96.46,96.65,1498300.0],["2025-11-05",93.23,99.75,90.48,95.5,2512000.0],["2025-11-06",94.55,95.97,93.96,94.97,1727700.0],["2025-11-07",95.04,99.695,94.68,98.73,1641300.0],["2025-11-10",99.8,101.03,97.46,97.49,1267800.0],["2025-11-11",97.36,99.06,96.064,96.74,1383900.0],["2025-11-12",96.58,97.19,96.065,96.57,1014000.0],["2025-11-13",96.18,96.815,95.25,95.34,1029800.0],["2025-11-14",95.19,95.44,94.32,95.08,1091100.0],["2025-11-17",95.22,95.69,93.6,94.07,1579200.0],["2025-11-18",94.17,95.12,93.54,94.58,1307500.0],["2025-11-19",94.75,95.32,93.64,93.87,1000600.0],["2025-11-20",95.02,96.29,93.87,94.3,1018400.0],["2025-11-21",94.53,97.46,94.36,96.65,1035000.0],["2025-11-24",92.17,97.06,91.84,94.39,3416700.0],["2025-11-25",94.65,96.985,94.46,96.59,1517800.0],["2025-11-26",96.76,97.46,96.1,96.13,1047500.0],["2025-11-28",96.05,97.47,95.905,97.07,713300.0],["2025-12-01",96.36,97.155,94.99,95.4,1420100.0],["2025-12-02",95.63,95.805,93.645,94.22,1446900.0],["2025-12-03",94.42,95.295,92.03,92.6,1292300.0],["2025-12-04",92.72,93.23,91.72,92.99,1607600.0],["2025-12-05",92.9,93.7,90.4,91.5,2124100.0],["2025-12-08",91.27,92.42,90.62,92.37,2182100.0],["2025-12-09",92.28,94.345,92.235,93.75,3277500.0],["2025-12-10",93.89,94.23,92.57,94.0,1535000.0],["2025-12-11",94.02,95.19,94.02,94.44,925300.0],["2025-12-12",93.78,94.35,92.89,93.15,1595700.0],["2025-12-15",93.87,95.16,93.25,94.6,1969000.0],["2025-12-16",95.15,95.3,93.26,94.33,1312300.0],["2025-12-17",94.29,95.0,93.11,94.82,1103400.0],["2025-12-18",94.34,94.685,91.36,91.62,2372200.0],["2025-12-19",91.35,92.195,91.02,91.66,2945300.0],["2025-12-22",91.73,93.07,91.65,92.15,1414400.0],["2025-12-23",92.03,92.415,90.16,90.5,934900.0],["2025-12-24",90.88,91.81,90.0,91.66,487000.0],["2025-12-26",91.65,92.04,91.553,91.76,765100.0],["2025-12-29",91.92,92.03,91.09,91.38,722800.0],["2025-12-30",91.06,91.48,90.13,90.22,660400.0],["2025-12-31",90.21,90.55,89.85,89.92,770700.0],["2026-01-02",89.48,89.79,87.595,88.05,1516700.0],["2026-01-05",87.39,88.36,85.97,88.06,1728600.0],["2026-01-06",87.98,88.46,86.93,87.47,1669200.0],["2026-01-07",87.85,88.32,85.02,85.85,4680200.0],["2026-01-08",85.63,90.585,85.07,88.42,2856700.0],["2026-01-09",88.85,91.24,88.46,90.91,3382300.0],["2026-01-12",90.48,92.365,89.95,92.02,2432500.0],["2026-01-13",92.19,93.77,91.58,92.17,2135400.0],["2026-01-14",92.76,94.55,92.65,94.2,1157000.0],["2026-01-15",94.07,97.34,93.135,96.84,1969000.0],["2026-01-16",96.36,97.84,96.36,97.61,1339900.0],["2026-01-20",97.9,97.9,94.69,95.35,1321400.0],["2026-01-21",95.5,96.51,94.215,95.8,1755100.0],["2026-01-22",96.07,96.755,94.05,94.22,1748700.0],["2026-01-23",93.54,94.08,92.63,93.89,5693200.0],["2026-01-26",93.81,94.76,92.98,93.74,1624700.0],["2026-01-27",93.82,97.475,93.75,97.43,2266400.0],["2026-01-28",97.46,98.11,96.58,97.38,1980400.0],["2026-01-29",97.84,98.17,96.1,98.16,2618200.0],["2026-01-30",97.75,98.14,94.38,95.45,2706700.0],["2026-02-02",95.3,95.81,93.31,94.75,3411100.0],["2026-02-03",95.01,97.73,94.24,97.09,3297300.0],["2026-02-04",87.59,91.535,82.01,89.86,13678800.0],["2026-02-05",88.58,92.11,88.165,90.12,5004900.0],["2026-02-06",90.81,95.04,90.81,94.4,4663400.0],["2026-02-09",94.27,94.5,91.77,91.81,2399200.0],["2026-02-10",92.04,92.99,89.82,90.01,2105200.0],["2026-02-11",89.96,90.64,88.493,90.27,2336100.0],["2026-02-12",90.97,98.3,90.82,98.0,6308400.0],["2026-02-13",97.93,99.86,96.72,98.0,3745200.0],["2026-02-17",98.58,98.92,96.29,98.5,2451600.0],["2026-02-18",98.17,98.87,97.26,98.64,2542200.0],["2026-02-19",98.47,99.74,97.37,97.82,1780900.0],["2026-02-20",97.36,98.46,96.97,97.86,1317800.0],["2026-02-23",97.18,97.83,94.9,95.79,1354800.0],["2026-02-24",95.85,97.33,95.06,97.31,1317200.0],["2026-02-25",97.14,97.735,93.815,94.25,1994500.0],["2026-02-26",94.49,96.29,94.31,96.02,1395900.0],["2026-02-27",94.89,97.87,94.88,97.06,1437400.0],["2026-03-02",96.17,97.27,95.48,95.83,1479200.0],["2026-03-03",94.4,95.3,91.05,92.05,2193600.0],["2026-03-04",92.49,92.695,89.88,90.82,1395400.0],["2026-03-05",89.82,91.325,89.13,90.04,1246300.0],["2026-03-06",88.69,89.195,86.69,87.46,1810900.0],["2026-03-09",86.66,88.08,83.145,87.97,3377100.0],["2026-03-10",87.12,89.19,86.49,86.69,1712100.0],["2026-03-11",86.28,88.63,86.18,87.78,1320200.0],["2026-03-12",86.46,88.29,85.7,87.22,1261100.0],["2026-03-13",87.89,88.58,86.69,88.18,1511700.0],["2026-03-16",89.01,89.055,86.305,86.63,1184600.0],["2026-03-17",87.21,88.25,86.45,86.83,1231700.0],["2026-03-18",86.42,86.59,84.36,84.61,1178300.0],["2026-03-19",84.18,84.815,82.42,83.69,1031100.0],["2026-03-20",83.51,84.15,80.82,81.03,3625500.0],["2026-03-23",83.66,85.54,82.37,83.18,1875500.0],["2026-03-24",82.74,84.61,82.16,83.8,1178500.0],["2026-03-25",84.64,85.74,83.25,85.66,1204000.0],["2026-03-26",85.03,86.1,84.41,85.09,870200.0],["2026-03-27",84.86,84.86,82.93,83.01,1084800.0],["2026-03-30",83.03,85.56,82.62,84.27,1642500.0],["2026-03-31",84.77,86.21,82.96,85.66,1743500.0],["2026-04-01",85.98,86.225,84.13,84.24,1581000.0],["2026-04-02",83.55,85.125,82.0,84.01,1353400.0],["2026-04-06",84.14,86.24,83.68,85.97,1085800.0],["2026-04-07",85.63,86.005,83.5,84.17,1827400.0],["2026-04-08",87.31,89.61,86.73,87.75,2390400.0],["2026-04-09",87.08,89.34,87.01,88.81,1133800.0],["2026-04-10",88.12,89.02,87.53,89.0,1133300.0],["2026-04-13",88.32,89.03,87.035,88.25,966100.0],["2026-04-14",88.04,90.71,87.965,89.59,1109700.0],["2026-04-15",89.35,89.87,88.48,88.86,1019600.0],["2026-04-16",88.19,89.415,87.505,89.01,1096700.0],["2026-04-17",89.9,93.565,89.375,93.5,1811100.0],["2026-04-20",93.24,94.34,91.52,91.63,2126400.0],["2026-04-21",92.61,92.61,89.09,90.75,6080900.0],["2026-04-22",91.33,92.02,89.76,91.85,2642500.0],["2026-04-23",92.0,93.0,90.16,90.22,1121900.0],["2026-04-24",89.76,90.38,88.06,90.28,1499900.0],["2026-04-27",90.07,90.84,88.11,88.67,1501100.0],["2026-04-28",89.26,89.26,86.485,87.9,1633000.0],["2026-04-29",87.29,88.39,86.5,88.15,1598900.0],["2026-04-30",88.09,91.27,87.82,90.56,1255400.0],["2026-05-01",90.91,91.33,88.67,88.69,1756900.0],["2026-05-04",88.3,88.68,86.66,86.94,2374800.0],["2026-05-05",87.63,88.575,86.31,87.12,2476100.0],["2026-05-06",95.04,96.41,92.03,92.88,3728100.0],["2026-05-07",92.3,93.75,90.22,92.71,2740700.0],["2026-05-08",93.18,94.78,92.905,93.12,2458000.0],["2026-05-11",92.69,95.08,91.58,94.07,2117900.0],["2026-05-12",94.14,96.13,92.87,95.03,1821500.0],["2026-05-13",94.48,96.09,93.99,95.83,1636200.0],["2026-05-14",96.2,98.125,95.75,96.79,1738100.0],["2026-05-15",96.97,97.81,95.34,95.97,1994200.0],["2026-05-18",95.92,97.27,95.33,96.14,1353600.0],["2026-05-19",95.78,96.41,93.89,93.89,1983000.0],["2026-05-20",94.54,95.225,92.77,94.63,1521900.0],["2026-05-21",94.5,96.21,91.64,95.18,2413200.0],["2026-05-22",94.96,95.25,93.33,93.63,902200.0],["2026-05-26",93.17,93.95,92.32,93.91,1259600.0],["2026-05-27",94.35,97.05,94.025,96.6,1472600.0],["2026-05-28",95.98,97.83,94.55,97.21,1328900.0],["2026-05-29",96.15,98.71,95.254,98.19,1896000.0],["2026-06-01",96.73,98.155,95.97,97.59,1604800.0],["2026-06-02",97.16,97.765,95.33,96.21,894100.0],["2026-06-03",95.49,97.57,95.49,96.54,1414000.0],["2026-06-04",97.65,98.0,93.69,93.93,1842600.0],["2026-06-05",94.25,97.19,94.25,97.12,1893200.0],["2026-06-08",97.28,98.82,96.99,97.37,924600.0],["2026-06-09",97.18,100.0,96.94,99.76,1459700.0],["2026-06-10",100.0,102.403,98.88,100.74,1854700.0],["2026-06-11",100.99,104.485,100.43,104.06,1842600.0],["2026-06-12",105.0,106.0,103.55,104.07,1185300.0],["2026-06-15",104.1,105.385,103.58,104.1,1512300.0],["2026-06-16",104.48,105.558,103.49,104.51,1038200.0],["2026-06-17",103.9,104.78,102.682,103.41,1325000.0],["2026-06-18",104.19,105.46,102.79,103.62,2001400.0],["2026-06-22",103.19,105.135,102.58,102.61,1156700.0],["2026-06-23",102.86,104.71,102.02,104.39,1138700.0],["2026-06-24",104.44,106.46,104.22,106.43,1309200.0],["2026-06-25",106.17,108.6,105.105,107.27,1508300.0],["2026-06-26",107.57,110.66,107.56,110.44,3125300.0],["2026-06-29",110.28,112.76,108.71,112.65,2041500.0],["2026-06-30",111.59,112.48,110.105,111.79,1804200.0],["2026-07-01",111.64,113.15,110.24,112.54,1699700.0],["2026-07-02",112.65,113.17,110.19,113.09,1291000.0],["2026-07-06",112.42,114.225,111.705,113.74,1390714.413515],["2026-07-07",114.99,116.42,113.87,115.5,1524071.903482],["2026-07-08",114.54,114.87,109.77,111.53,1841268.890552],["2026-07-09",111.94,113.6,111.14,112.04,1076929.737758],["2026-07-10",112.19,113.465,111.445,113.36,1011100.734903],["2026-07-13",112.87,114.02,112.86,113.31,1068937.90465],["2026-07-14",113.92,114.235,112.1,112.99,1608502.322039],["2026-07-15",112.81,114.05,110.35,110.41,3423801.395993],["2026-07-16",111.16,113.29,111.08,113.17,2566057.814851],["2026-07-17",113.17,114.845,111.525,111.76,1437940.712836],["2026-07-20",112.3,112.665,109.04,109.32,1748371.552064],["2026-07-21",109.12,111.26,108.76,110.34,1911141.117593],["2026-07-22",110.91,112.64,109.34,111.37,1685314.679917],["2026-07-23",109.47,111.335,108.32,110.31,1334087.757428],["2026-07-24",110.98,111.93,110.69,111.49,1264044.011426],["2026-07-27",112.15,114.65,111.97,114.3,1098053.865848],["2026-07-28",115.44,116.713,114.68,115.53,1404396.255377],["2026-07-29",114.76,117.475,113.33,116.65,1223684.082702],["2026-07-30",116.15,116.15,113.8,114.75,2745704.302691],["2026-07-31",114.15,114.675,113.19,114.39,1038837.532069],["2026-08-03",114.72,115.865,112.05,114.36,1169268.185442],["2026-08-04",113.73,114.51,111.84,112.41,1429250.833997],["2026-08-05",113.02,113.38,111.36,112,1672157.372451],["2026-08-06",113.75,116.49,113.17,114.58,1327330.289652],["2026-08-07",114.13,115.25,113.476,114.9,1187179.57302],["2026-08-10",114.3,115.87,113.83,114.345,225812.678448],["2026-08-11",113.47,114.265,111.86,113.96,2681644.432124],["2026-08-12",105.79,112.12,105.3355,107.41,4427401.144332],["2026-08-13",107.83,108.11,103.57,104.48,3357604.936262],["2026-08-14",104.46,107.35,103.27,107.25,1880829.416264]]}