{"t":"PLNT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-08-06",12.7482,14.2252,12.0888,14.0669,16172700.0],["2015-08-07",14.1285,16.2209,14.0669,16.0451,1844500.0],["2015-08-10",17.1441,18.1815,16.2033,16.4231,1088300.0],["2015-08-11",16.4231,16.4935,14.6911,15.2802,668600.0],["2015-08-12",14.9725,15.1132,14.5065,14.7615,550500.0],["2015-08-13",14.9901,16.5023,14.9461,16.3176,466900.0],["2015-08-14",16.3176,16.6166,15.7374,16.5111,426100.0],["2015-08-17",16.388,17.0561,16.1242,16.7924,225500.0],["2015-08-18",16.8715,16.9155,16.5111,16.7045,211800.0],["2015-08-19",16.4847,16.7045,15.078,15.6407,581400.0],["2015-08-20",15.3681,15.3681,14.5777,14.9373,540100.0],["2015-08-21",14.5241,14.7175,14.0757,14.2779,513600.0],["2015-08-24",12.9679,13.6273,12.0008,13.2317,653800.0],["2015-08-25",14.823,14.823,13.1965,13.4251,302800.0],["2015-08-26",13.9263,14.2867,13.5834,13.979,258200.0],["2015-08-27",14.3307,14.5065,13.9263,14.1109,252700.0],["2015-08-28",14.023,14.7966,14.0142,14.7527,202500.0],["2015-08-31",15.6055,15.6934,15.3417,15.6582,450500.0],["2015-09-01",14.6911,16.8803,14.6911,16.0363,689500.0],["2015-09-02",16.6517,16.7045,15.6407,16.2649,566700.0],["2015-09-03",16.7045,17.2751,15.8824,16.3528,902700.0],["2015-09-04",16.1858,16.4847,15.6055,16.344,227500.0],["2015-09-08",16.4759,16.6869,16.0011,16.1594,487100.0],["2015-09-09",16.2649,16.3739,15.0692,15.5879,409700.0],["2015-09-10",15.7198,16.0451,15.3857,15.5088,371200.0],["2015-09-11",15.245,15.6495,15.2011,15.5703,218900.0],["2015-09-14",15.5703,15.8165,14.9461,15.4736,348100.0],["2015-09-15",15.5615,15.7725,15.2802,15.4736,455100.0],["2015-09-16",15.2626,15.9044,15.2187,15.8693,757100.0],["2015-09-17",15.878,16.6605,15.5879,16.1594,722900.0],["2015-09-18",15.7725,16.5726,15.4648,15.6758,1026200.0],["2015-09-21",15.7989,16.4847,15.3945,15.7198,360100.0],["2015-09-22",15.5615,15.8956,15.1307,15.2714,372100.0],["2015-09-23",15.3242,16.1594,15.2978,15.5176,307200.0],["2015-09-24",15.3857,16.0627,15.3593,15.5791,348400.0],["2015-09-25",15.8605,16.0803,15.3857,15.9132,758200.0],["2015-09-28",15.8341,16.177,15.3505,15.3857,445400.0],["2015-09-29",15.4121,16.0715,15.1835,15.3857,457300.0],["2015-09-30",15.5352,15.8341,14.9989,15.0692,2433300.0],["2015-10-01",15.1659,15.2187,14.0493,14.234,404600.0],["2015-10-02",14.1724,14.3878,13.6361,14.0142,180000.0],["2015-10-05",14.1724,14.6384,13.9438,14.3131,354400.0],["2015-10-06",14.2516,14.6648,14.0933,14.4186,282700.0],["2015-10-07",14.4098,14.4626,13.8383,14.1636,320500.0],["2015-10-08",14.0933,14.7966,13.9438,14.5944,336800.0],["2015-10-09",14.5944,14.6648,14.4538,14.5329,144800.0],["2015-10-12",14.5065,14.5944,13.9878,14.0054,111100.0],["2015-10-13",14.0054,14.6999,14.0054,14.5505,279800.0],["2015-10-14",14.5241,14.8846,14.4626,14.7263,135600.0],["2015-10-15",14.7527,15.0868,14.7527,15.0604,237700.0],["2015-10-16",15.034,15.2274,14.8934,14.9813,118200.0],["2015-10-19",14.8934,15.0024,14.823,14.867,76800.0],["2015-10-20",14.7791,14.8494,14.6999,14.7263,94100.0],["2015-10-21",14.7879,14.8846,14.0318,14.3922,242000.0],["2015-10-22",14.445,14.8054,14.445,14.7439,277000.0],["2015-10-23",14.823,14.9549,14.7263,14.8054,174200.0],["2015-10-26",14.7439,14.7966,14.0669,14.5681,207800.0],["2015-10-27",14.4977,14.5769,14.2164,14.3746,281000.0],["2015-10-28",14.4274,14.8934,14.3746,14.8406,227600.0],["2015-10-29",14.8406,14.9197,14.5944,14.8494,152800.0],["2015-10-30",14.8318,14.867,14.2516,14.3658,111300.0],["2015-11-02",14.3834,14.7703,14.0757,14.2955,682600.0],["2015-11-03",14.3043,14.5065,13.9878,14.0933,633700.0],["2015-11-04",14.1636,14.445,13.7592,13.9702,229200.0],["2015-11-05",13.979,14.0669,13.7153,13.8032,100600.0],["2015-11-06",13.8559,13.9966,13.4251,13.5042,388400.0],["2015-11-09",13.4515,13.4515,12.7482,13.179,399600.0],["2015-11-10",13.1174,13.3636,12.8361,13.1965,232600.0],["2015-11-11",13.2493,13.4163,13.0822,13.302,108800.0],["2015-11-12",13.3196,13.3372,13.1262,13.2141,182100.0],["2015-11-13",14.8318,15.245,14.0845,14.1285,1199900.0],["2015-11-16",14.1461,14.1461,13.091,13.9526,430800.0],["2015-11-17",13.9438,14.2691,13.8471,14.0933,220800.0],["2015-11-18",14.0406,14.1988,13.9482,14.1197,189300.0],["2015-11-19",14.1197,14.1724,13.6361,14.023,217900.0],["2015-11-20",14.0669,14.1548,13.8999,14.023,185500.0],["2015-11-23",13.979,14.1548,13.768,13.8911,218200.0],["2015-11-24",13.6625,13.9878,13.5658,13.6713,217400.0],["2015-11-25",13.6625,14.1548,13.6625,13.8911,146100.0],["2015-11-27",13.8295,13.9878,13.7416,13.8999,68100.0],["2015-11-30",13.9087,14.0845,13.7856,13.8999,275200.0],["2015-12-01",14.1461,14.1461,13.935,14.0318,534000.0],["2015-12-02",14.0493,14.5417,14.0142,14.1636,404500.0],["2015-12-03",14.023,14.1988,13.7153,13.8647,436300.0],["2015-12-04",13.8559,14.0581,13.5042,13.9526,253800.0],["2015-12-07",13.8823,14.2428,13.6713,14.0581,296100.0],["2015-12-08",13.8823,14.0669,13.8471,14.0054,243200.0],["2015-12-09",13.9526,14.234,13.8559,13.9702,310500.0],["2015-12-10",13.8999,14.1548,13.8911,13.8999,228200.0],["2015-12-11",13.7416,13.979,13.39,13.768,342600.0],["2015-12-14",13.7944,14.023,13.39,13.4075,261600.0],["2015-12-15",13.513,14.0581,13.39,13.6977,311200.0],["2015-12-16",13.7328,13.935,13.5922,13.812,186300.0],["2015-12-17",13.7944,13.8471,13.557,13.6273,141200.0],["2015-12-18",13.6273,13.8823,13.2405,13.2757,559900.0],["2015-12-21",13.4075,13.513,13.1526,13.4251,209500.0],["2015-12-22",13.4339,13.8823,13.4339,13.8032,127600.0],["2015-12-23",13.8911,13.9263,13.4955,13.6713,100000.0],["2015-12-24",13.7416,14.0493,13.7416,13.9351,64200.0],["2015-12-28",13.8999,13.8999,13.5482,13.8471,93300.0],["2015-12-29",13.9087,14.023,13.7065,13.9702,92400.0],["2015-12-30",13.9438,14.0669,13.6801,13.7416,87500.0],["2015-12-31",13.724,14.0581,13.724,13.7416,200800.0],["2016-01-04",13.7153,14.0493,13.2845,13.5394,332800.0],["2016-01-05",13.5394,13.8559,13.3856,13.7856,219300.0],["2016-01-06",13.4955,13.9438,13.4251,13.7592,241500.0],["2016-01-07",13.513,13.6977,13.1877,13.5834,383500.0],["2016-01-08",13.5306,13.6801,13.1877,13.5042,398200.0],["2016-01-11",13.5922,13.7856,13.2757,13.601,306500.0],["2016-01-12",13.724,13.7768,13.3548,13.557,186700.0],["2016-01-13",13.557,13.6625,13.1086,13.3812,527600.0],["2016-01-14",13.3372,13.4339,13.0822,13.1614,556900.0],["2016-01-15",12.88,13.1965,12.7657,13.1965,219000.0],["2016-01-19",13.2845,13.2845,12.7482,12.8976,303100.0],["2016-01-20",12.7833,12.9767,12.0448,12.6778,528200.0],["2016-01-21",12.669,13.2581,12.4668,12.9767,254900.0],["2016-01-22",13.1526,13.1877,12.7833,13.0295,167300.0],["2016-01-25",13.0031,13.0031,12.4141,12.5547,192900.0],["2016-01-26",12.5811,12.6427,11.9393,12.2206,397800.0],["2016-01-27",12.1855,12.1943,11.825,11.9305,411300.0],["2016-01-28",12.1415,12.3965,12.0976,12.3086,444900.0],["2016-01-29",12.3261,12.5723,12.3086,12.5635,193300.0],["2016-02-01",12.5284,13.2053,12.3261,12.9592,407900.0],["2016-02-02",12.8273,13.179,12.7833,12.9943,209900.0],["2016-02-03",13.1174,13.2845,12.7833,13.0735,204800.0],["2016-02-04",13.0735,13.2669,13.0031,13.0735,142000.0],["2016-02-05",13.0383,13.1262,12.7569,12.8273,191900.0],["2016-02-08",12.6778,12.7482,12.3525,12.5371,219500.0],["2016-02-09",12.3613,12.6207,12.0888,12.2822,310500.0],["2016-02-10",12.3701,12.6251,12.1151,12.1855,189100.0],["2016-02-11",12.0448,12.1327,11.6316,11.658,337300.0],["2016-02-12",11.8162,12.1679,11.7371,12.0272,344900.0],["2016-02-16",12.1855,12.4844,12.0008,12.1679,283300.0],["2016-02-17",12.1943,12.4141,12.1767,12.3086,213000.0],["2016-02-18",12.3349,13.0295,12.3174,12.6163,219900.0],["2016-02-19",12.6075,12.8123,12.458,12.669,215500.0],["2016-02-22",12.8449,12.88,12.4185,12.6163,438100.0],["2016-02-23",12.6163,12.6251,11.9657,12.4668,434300.0],["2016-02-24",12.3437,12.7657,12.3086,12.6778,113500.0],["2016-02-25",12.6778,12.7833,12.3525,12.6514,384800.0],["2016-02-26",12.7306,12.8888,12.4316,12.8361,438500.0],["2016-02-29",12.8273,13.0119,12.5547,12.5987,299200.0],["2016-03-01",12.7482,12.9767,12.4316,12.5284,280200.0],["2016-03-02",12.5547,13.0822,12.5547,12.9328,286500.0],["2016-03-03",13.0031,13.0735,12.6251,13.0207,494600.0],["2016-03-04",13.6713,14.3746,13.5394,13.724,1620600.0],["2016-03-07",13.6889,13.7065,13.2757,13.601,709700.0],["2016-03-08",13.5042,13.6273,12.9767,13.0207,580500.0],["2016-03-09",12.3437,12.4492,11.7371,12.1327,2034400.0],["2016-03-10",12.2206,12.5547,12.0712,12.5284,817400.0],["2016-03-11",12.5635,13.1262,12.5635,12.9152,400000.0],["2016-03-14",12.9328,13.2757,12.8361,13.1614,302600.0],["2016-03-15",13.0647,13.2053,12.9917,13.1086,247100.0],["2016-03-16",13.0471,13.2493,12.9679,13.1877,212700.0],["2016-03-17",13.1262,13.1921,12.3086,13.0383,447900.0],["2016-03-18",13.135,13.768,13.0295,13.5482,471800.0],["2016-03-21",13.557,13.724,13.4075,13.7153,579200.0],["2016-03-22",13.5746,13.7065,13.5201,13.6713,143400.0],["2016-03-23",13.6537,13.6889,13.1877,13.557,439200.0],["2016-03-24",13.4515,13.724,13.1702,13.7153,344500.0],["2016-03-28",13.7592,13.7592,13.2757,13.7153,399800.0],["2016-03-29",13.6625,14.0581,13.4779,13.9438,367000.0],["2016-03-30",14.0318,14.0669,13.6713,13.8911,287900.0],["2016-03-31",13.8911,14.401,13.8911,14.2779,324600.0],["2016-04-01",14.1109,14.2647,13.6098,13.6801,377700.0],["2016-04-04",13.7065,14.0318,13.6449,13.812,409900.0],["2016-04-05",13.7416,14.1197,13.5394,13.7504,406700.0],["2016-04-06",13.7153,14.0933,13.5394,13.557,352600.0],["2016-04-07",13.4515,13.7328,13.3812,13.601,245600.0],["2016-04-08",13.6889,13.7768,13.0647,13.135,245300.0],["2016-04-11",13.2229,13.5746,13.1921,13.4955,292000.0],["2016-04-12",13.5394,13.7768,13.4251,13.5658,193100.0],["2016-04-13",13.6361,13.6361,13.3987,13.4867,155800.0],["2016-04-14",13.5922,13.812,13.5394,13.5746,145200.0],["2016-04-15",13.5482,13.8779,13.5042,13.8735,189000.0],["2016-04-18",13.8471,13.8823,13.6273,13.8295,235200.0],["2016-04-19",13.8295,13.9438,13.7592,13.9263,147900.0],["2016-04-20",13.935,14.0142,13.6889,13.7592,129700.0],["2016-04-21",13.7153,14.0669,13.7153,13.8208,100200.0],["2016-04-22",13.8032,14.0142,13.5043,13.724,133300.0],["2016-04-25",13.724,13.8471,13.5746,13.6889,138900.0],["2016-04-26",13.7416,13.8559,13.7065,13.812,140500.0],["2016-04-27",13.768,14.0089,13.6801,13.8383,240000.0],["2016-04-28",13.7768,13.7944,13.3987,13.4427,266500.0],["2016-04-29",13.4603,13.5394,13.2757,13.5042,183400.0],["2016-05-02",13.601,13.768,13.1842,13.4427,224700.0],["2016-05-03",13.4339,13.6405,13.2484,13.513,202200.0],["2016-05-04",13.4515,13.768,13.4075,13.4603,148400.0],["2016-05-05",13.4867,13.6098,13.3812,13.5218,178500.0],["2016-05-06",13.5218,13.6265,13.2141,13.3636,285200.0],["2016-05-09",13.3636,13.6396,13.3196,13.5482,162700.0],["2016-05-10",13.6185,13.8471,13.513,13.7328,464500.0],["2016-05-11",14.5065,14.7527,13.8735,14.0406,1120800.0],["2016-05-12",14.0406,14.5505,13.8911,14.3307,543200.0],["2016-05-13",14.3395,14.5769,14.3052,14.4889,253600.0],["2016-05-16",14.4714,15.078,14.4714,15.0164,688200.0],["2016-05-17",14.9989,15.2099,14.59,14.6824,267900.0],["2016-05-18",14.6736,14.7791,14.5417,14.6296,175300.0],["2016-05-19",14.6208,14.9461,14.5593,14.7791,161300.0],["2016-05-20",14.8142,15.034,14.7879,14.9901,190900.0],["2016-05-23",15.034,15.4736,15.0252,15.3417,476300.0],["2016-05-24",15.3857,15.6407,15.1395,15.4297,467900.0],["2016-05-25",15.4648,15.8253,15.3857,15.7462,242600.0],["2016-05-26",15.7286,15.8165,15.4297,15.6934,222500.0],["2016-05-27",15.7813,15.8693,15.6934,15.8165,228100.0],["2016-05-31",15.6055,15.8253,15.4648,15.7022,356100.0],["2016-06-01",15.7462,15.8693,15.4648,15.6143,254700.0],["2016-06-02",15.5791,15.8165,15.5791,15.7374,215300.0],["2016-06-03",15.7374,15.7374,15.4385,15.5791,140700.0],["2016-06-06",15.7462,15.8473,15.6231,15.7374,200400.0],["2016-06-07",15.7374,16.4847,15.6495,16.2473,669200.0],["2016-06-08",16.3001,16.6605,16.3001,16.5286,227500.0],["2016-06-09",16.4935,16.5726,16.3792,16.555,171800.0],["2016-06-10",16.4847,16.6166,16.3176,16.4495,183300.0],["2016-06-13",16.3176,16.4495,15.9132,16.0539,226500.0],["2016-06-14",15.9484,16.1946,15.6231,15.9132,171200.0],["2016-06-15",15.9396,16.2649,15.8605,16.1682,179000.0],["2016-06-16",16.1594,16.6166,16.0934,16.4935,204800.0],["2016-06-17",16.5374,16.8786,16.2913,16.7221,375400.0],["2016-06-20",16.81,17.2531,16.7396,17.1353,262900.0],["2016-06-21",15.9923,16.3704,15.667,16.0363,1157500.0],["2016-06-22",15.9308,15.9308,14.867,14.867,1742200.0],["2016-06-23",15.3417,16.8276,15.3417,16.7045,7455700.0],["2016-06-24",16.1594,16.344,15.6758,16.2209,1296000.0],["2016-06-27",16.2385,16.3088,15.7224,16.2649,732300.0],["2016-06-28",16.2825,16.5242,16.0715,16.1506,494900.0],["2016-06-29",16.2033,16.9155,16.1682,16.8364,517300.0],["2016-06-30",16.8979,16.9331,16.4759,16.599,600000.0],["2016-07-01",16.4847,16.9594,16.4056,16.7309,939200.0],["2016-07-05",16.7045,16.7862,16.4143,16.5111,400700.0],["2016-07-06",16.5111,16.7045,16.3088,16.5814,683900.0],["2016-07-07",16.5638,17.0298,16.5594,16.9594,415300.0],["2016-07-08",17.1001,17.7243,16.9594,17.4957,811900.0],["2016-07-11",17.7067,18.1991,17.5925,18.1375,905800.0],["2016-07-12",18.1991,18.454,17.9617,18.287,703600.0],["2016-07-13",18.2518,18.3354,17.9978,18.0145,386300.0],["2016-07-14",18.287,18.287,17.7832,17.8738,370800.0],["2016-07-15",17.8826,17.9002,17.6804,17.7331,262800.0],["2016-07-18",17.7507,17.8562,17.6892,17.7859,415700.0],["2016-07-19",17.7859,18.4453,17.7859,17.9969,614400.0],["2016-07-20",17.9969,18.1903,17.6188,17.6452,385900.0],["2016-07-21",17.654,17.7507,17.3287,17.4518,302200.0],["2016-07-22",17.4869,17.6452,17.2056,17.5925,390600.0],["2016-07-25",17.6276,17.909,17.6276,17.7859,239500.0],["2016-07-26",17.8035,17.8562,17.6012,17.7419,141400.0],["2016-07-27",17.698,17.9353,17.6716,17.865,175800.0],["2016-07-28",17.7683,18.1551,17.7129,17.9969,281200.0],["2016-07-29",18.0145,18.1639,17.865,18.0233,291100.0],["2016-08-01",17.9793,17.9793,17.7507,17.9265,221500.0],["2016-08-02",17.9881,18.0145,17.5925,17.6276,228200.0],["2016-08-03",17.5837,18.0276,17.5749,17.7859,186100.0],["2016-08-04",17.7419,18.0233,17.5573,17.9617,189300.0],["2016-08-05",18.0145,18.5138,17.9002,18.0584,325600.0],["2016-08-08",18.1463,18.3661,18.0232,18.2167,181500.0],["2016-08-09",18.243,18.2518,17.61,17.8474,444100.0],["2016-08-10",17.8738,18.287,17.3551,17.7331,402600.0],["2016-08-11",17.821,18.2782,17.7955,17.8738,580100.0],["2016-08-12",19.0519,20.3267,18.1375,19.6585,2399500.0],["2016-08-15",19.7816,20.0014,19.1222,19.5618,661500.0],["2016-08-16",19.553,19.6673,19.3156,19.4475,309400.0],["2016-08-17",19.4739,19.6146,19.0044,19.0519,557200.0],["2016-08-18",19.0431,19.1398,18.9552,19.0079,148000.0],["2016-08-19",19.0343,19.4036,19.0343,19.2629,256400.0],["2016-08-22",19.3244,19.7816,19.2541,19.6234,338600.0],["2016-08-23",19.6409,20.5817,19.6023,20.0542,928300.0],["2016-08-24",20.019,20.041,19.4651,19.6409,234900.0],["2016-08-25",19.597,19.8748,19.2893,19.3596,339400.0],["2016-08-26",19.3332,19.553,19.2717,19.342,264900.0],["2016-08-29",19.386,19.4299,19.0959,19.1046,208500.0],["2016-08-30",19.131,19.2981,18.4716,19.2717,340600.0],["2016-08-31",19.2629,19.3948,18.9904,19.0343,371800.0],["2016-09-01",18.4453,18.6738,18.0496,18.3749,682700.0],["2016-09-02",18.4189,18.5596,18.3046,18.4628,335300.0],["2016-09-06",18.5244,18.709,18.3925,18.6738,371500.0],["2016-09-07",18.6651,18.7618,18.2958,18.7354,321000.0],["2016-09-08",18.6475,18.709,18.2079,18.2782,277700.0],["2016-09-09",18.1375,18.3002,17.6716,17.6804,489200.0],["2016-09-12",17.5837,18.0232,17.021,17.9969,665800.0],["2016-09-13",17.821,17.8826,17.3639,17.4518,696900.0],["2016-09-14",17.4957,17.5045,17.021,17.1968,353700.0],["2016-09-15",17.1968,17.7683,17.1441,17.5221,619800.0],["2016-09-16",17.4518,17.61,17.2232,17.4518,445100.0],["2016-09-19",17.4518,17.4957,16.9594,17.1353,284800.0],["2016-09-20",17.1968,17.4518,17.1353,17.3199,259200.0],["2016-09-21",17.2672,17.5485,17.1968,17.3287,495600.0],["2016-09-22",17.4518,17.5661,17.3814,17.4606,259100.0],["2016-09-23",17.7859,18.4892,17.4518,18.4628,4376500.0],["2016-09-26",18.4101,18.4453,17.698,17.7419,1121100.0],["2016-09-27",17.7771,17.9177,17.5133,17.7947,622400.0],["2016-09-28",17.6892,17.8158,17.5045,17.6804,475900.0],["2016-09-29",17.5925,17.7507,17.5573,17.5925,374100.0],["2016-09-30",17.654,17.7155,17.5573,17.6452,545500.0],["2016-10-03",17.5045,17.5661,17.2056,17.5573,479600.0],["2016-10-04",17.5661,17.6276,17.3287,17.4254,384800.0],["2016-10-05",17.4957,17.7155,17.4869,17.5661,300600.0],["2016-10-06",17.4078,17.6812,17.3111,17.5397,294700.0],["2016-10-07",17.5133,17.5837,17.2056,17.4342,628900.0],["2016-10-10",17.4078,17.6716,17.3111,17.6012,316000.0],["2016-10-11",17.61,17.6188,17.3111,17.4166,251900.0],["2016-10-12",17.3727,17.5485,17.1529,17.4518,811800.0],["2016-10-13",17.4078,17.4254,17.0649,17.1265,530000.0],["2016-10-14",17.1704,17.5397,17.1089,17.1529,292000.0],["2016-10-17",17.2672,17.2672,16.9638,17.021,203000.0],["2016-10-18",17.2144,17.3287,17.0518,17.1001,171000.0],["2016-10-19",17.1617,17.2056,16.9155,17.188,211000.0],["2016-10-20",17.1617,17.2759,17.1001,17.1968,332200.0],["2016-10-21",17.0561,17.2935,16.8539,16.9682,326500.0],["2016-10-24",16.977,17.4166,16.977,17.3199,614100.0],["2016-10-25",17.3814,17.5661,16.8803,17.2144,677500.0],["2016-10-26",17.2408,18.032,16.8979,17.865,932600.0],["2016-10-27",19.342,19.4739,18.0233,18.8673,2214800.0],["2016-10-28",18.8233,19.0695,18.498,18.6035,979100.0],["2016-10-31",18.6563,18.8233,18.5508,18.6387,723800.0],["2016-11-01",18.8497,18.8497,18.0232,18.542,641900.0],["2016-11-02",18.4453,18.6651,18.1112,18.331,603800.0],["2016-11-03",18.5508,18.7178,18.1331,18.1991,821200.0],["2016-11-04",18.1551,18.709,18.1288,18.4541,563000.0],["2016-11-07",18.5244,19.175,18.5156,19.0695,556200.0],["2016-11-08",18.92,19.597,18.7706,19.5179,854200.0],["2016-11-09",19.131,20.3531,19.117,20.2476,594500.0],["2016-11-10",20.3883,21.2367,20.3883,21.0213,978600.0],["2016-11-11",21.1707,21.8477,21.1004,21.5751,1132700.0],["2016-11-14",21.7686,22.0675,21.0749,21.2059,996300.0],["2016-11-15",21.3554,21.5136,20.9158,21.1795,572300.0],["2016-11-16",21.1795,21.3993,20.7487,21.2059,648500.0],["2016-11-17",20.2652,20.6608,19.9575,20.23,5832200.0],["2016-11-18",20.44,20.65,19.94,20.01,1208000.0],["2016-11-21",20.12,20.42,20.12,20.3,905900.0],["2016-11-22",20.35,20.76,20.16,20.76,1102600.0],["2016-11-23",20.72,21.52,20.625,21.36,1560900.0],["2016-11-25",21.46,21.79,21.36,21.61,1117700.0],["2016-11-28",21.54,21.75,20.96,20.99,741900.0],["2016-11-29",20.97,21.1,20.6,20.7,796700.0],["2016-11-30",20.87,20.89,20.135,20.27,688200.0],["2016-12-01",20.26,20.5,19.6,19.99,1544000.0],["2016-12-02",19.92,20.06,19.558,20.02,758100.0],["2016-12-05",20.13,20.49,20.13,20.17,954200.0],["2016-12-06",20.25,20.29,19.64,20.13,1145500.0],["2016-12-07",20.24,20.685,20.12,20.68,1108200.0],["2016-12-08",20.84,21.5,20.82,21.08,1478200.0],["2016-12-09",21.22,21.3,21.0,21.01,572600.0],["2016-12-12",20.87,20.88,20.41,20.69,766200.0],["2016-12-13",20.63,20.99,20.63,20.94,982200.0],["2016-12-14",20.85,21.1,20.55,20.57,481100.0],["2016-12-15",20.57,20.67,20.33,20.39,466600.0],["2016-12-16",20.46,21.03,20.345,20.89,1418900.0],["2016-12-19",20.99,20.99,20.56,20.72,413000.0],["2016-12-20",20.72,20.9,20.525,20.6,386200.0],["2016-12-21",20.54,20.6,20.0,20.04,717600.0],["2016-12-22",20.04,20.04,19.63,19.97,465400.0],["2016-12-23",19.94,19.992,19.68,19.76,583100.0],["2016-12-27",19.83,20.04,19.76,19.87,306000.0],["2016-12-28",19.88,19.93,19.66,19.76,411600.0],["2016-12-29",19.75,20.05,19.75,20.05,486300.0],["2016-12-30",20.09,20.195,19.88,20.1,482300.0],["2017-01-03",20.36,20.87,19.86,20.19,755700.0],["2017-01-04",20.28,20.39,20.17,20.21,471300.0],["2017-01-05",20.41,20.41,19.99,20.11,504500.0],["2017-01-06",20.06,20.13,19.985,20.09,360800.0],["2017-01-09",20.13,20.13,19.89,19.96,729300.0],["2017-01-10",20.01,20.2,19.92,20.16,917300.0],["2017-01-11",20.24,20.65,20.2,20.48,922200.0],["2017-01-12",20.36,20.63,20.1,20.63,672000.0],["2017-01-13",20.74,20.77,20.45,20.68,740200.0],["2017-01-17",20.6,20.9,20.56,20.69,574900.0],["2017-01-18",20.72,20.87,20.42,20.51,305500.0],["2017-01-19",20.52,20.57,19.92,20.0,515100.0],["2017-01-20",20.13,20.25,19.97,20.03,392300.0],["2017-01-23",20.06,20.27,19.79,20.0,456500.0],["2017-01-24",20.04,20.6,19.99,20.51,928500.0],["2017-01-25",20.57,21.24,20.57,21.2,1137400.0],["2017-01-26",21.26,21.47,20.92,21.06,525200.0],["2017-01-27",21.07,21.07,20.75,20.85,389300.0],["2017-01-30",20.84,20.956,20.56,20.84,393100.0],["2017-01-31",20.84,21.08,20.66,21.04,620400.0],["2017-02-01",21.29,21.4,20.98,21.3,636900.0],["2017-02-02",21.29,21.479,21.06,21.41,1470000.0],["2017-02-03",21.51,21.6,21.36,21.39,555200.0],["2017-02-06",21.42,21.89,21.36,21.74,494200.0],["2017-02-07",21.72,21.75,21.32,21.39,521100.0],["2017-02-08",21.43,21.58,21.2,21.5,486400.0],["2017-02-09",21.51,21.83,21.42,21.51,378400.0],["2017-02-10",21.54,21.64,21.37,21.49,553400.0],["2017-02-13",21.72,21.84,21.3,21.45,1519200.0],["2017-02-14",21.55,21.64,21.12,21.16,977700.0],["2017-02-15",21.05,21.32,20.72,21.25,1958700.0],["2017-02-16",21.43,21.44,20.91,21.02,529100.0],["2017-02-17",20.96,21.45,20.82,21.45,1002600.0],["2017-02-21",21.6,21.84,21.33,21.65,1004400.0],["2017-02-22",21.54,21.89,21.08,21.17,607100.0],["2017-02-23",21.29,21.36,20.87,20.94,747600.0],["2017-02-24",20.87,21.51,20.84,21.43,560300.0],["2017-02-27",21.47,21.78,21.33,21.57,864900.0],["2017-02-28",21.45,21.6,21.17,21.51,1441000.0],["2017-03-01",21.76,22.13,21.45,21.85,1940800.0],["2017-03-02",21.05,22.0,21.05,21.17,2070400.0],["2017-03-03",21.28,21.82,21.13,21.68,1078800.0],["2017-03-06",21.64,21.715,21.1,21.17,598900.0],["2017-03-07",21.07,21.13,20.63,20.74,969800.0],["2017-03-08",20.72,21.06,20.65,21.01,481500.0],["2017-03-09",20.23,20.63,20.11,20.25,6909200.0],["2017-03-10",20.37,20.9,20.36,20.51,1297500.0],["2017-03-13",20.55,20.63,20.0,20.1,795900.0],["2017-03-14",20.43,20.43,19.995,20.02,1096500.0],["2017-03-15",20.03,20.41,20.0,20.36,661500.0],["2017-03-16",20.38,20.54,20.14,20.29,500600.0],["2017-03-17",20.41,20.41,20.01,20.19,1430700.0],["2017-03-20",20.16,20.28,20.02,20.25,793500.0],["2017-03-21",20.36,20.44,20.0,20.05,900000.0],["2017-03-22",20.0,20.08,19.37,19.79,1899700.0],["2017-03-23",20.26,20.4,19.62,19.63,769400.0],["2017-03-24",19.1,19.62,18.91,19.19,2485800.0],["2017-03-27",18.97,19.22,18.81,19.15,1300800.0],["2017-03-28",19.09,19.27,18.95,19.14,999000.0],["2017-03-29",19.12,19.12,18.82,18.93,1609600.0],["2017-03-30",18.94,19.605,18.91,19.47,1314600.0],["2017-03-31",19.48,19.58,19.24,19.27,1224300.0],["2017-04-03",19.29,19.34,18.93,19.25,1225600.0],["2017-04-04",19.25,19.43,19.13,19.16,783900.0],["2017-04-05",19.25,19.34,19.09,19.18,756500.0],["2017-04-06",19.29,19.38,19.12,19.31,933500.0],["2017-04-07",19.26,19.31,18.99,19.24,1324600.0],["2017-04-10",19.27,19.31,18.93,19.04,1064700.0],["2017-04-11",18.47,19.22,18.32,19.21,2654800.0],["2017-04-12",19.22,19.22,18.54,18.67,1162400.0],["2017-04-13",18.6,18.92,18.56,18.92,965600.0],["2017-04-17",18.91,18.93,18.58,18.72,750500.0],["2017-04-18",18.65,18.77,18.629,18.71,899900.0],["2017-04-19",18.75,18.87,18.58,18.63,831000.0],["2017-04-20",18.69,18.8,18.535,18.65,620400.0],["2017-04-21",18.62,18.72,18.41,18.64,907700.0],["2017-04-24",18.8,18.92,18.685,18.81,809900.0],["2017-04-25",18.94,19.19,18.83,19.11,872900.0],["2017-04-26",19.12,19.87,19.12,19.78,1967200.0],["2017-04-27",19.93,20.71,19.83,20.62,2342300.0],["2017-04-28",20.67,20.87,20.36,20.8,1091200.0],["2017-05-01",20.8,20.8,20.39,20.47,925200.0],["2017-05-02",20.59,20.63,20.17,20.27,1192200.0],["2017-05-03",20.71,21.14,19.79,20.21,2702300.0],["2017-05-04",20.39,21.04,20.345,21.01,1611200.0],["2017-05-05",21.01,21.21,20.11,20.6,8137300.0],["2017-05-08",20.59,21.0,20.59,20.92,3142600.0],["2017-05-09",20.93,21.03,20.79,20.95,1754500.0],["2017-05-10",20.92,21.03,20.66,20.75,1254900.0],["2017-05-11",20.72,20.975,20.36,20.85,1331600.0],["2017-05-12",20.89,21.11,20.67,20.91,935500.0],["2017-05-15",20.92,21.06,20.565,20.59,871300.0],["2017-05-16",20.61,20.61,20.24,20.39,1460600.0],["2017-05-17",20.18,20.24,20.0,20.14,1368700.0],["2017-05-18",20.1,20.34,20.01,20.2,560300.0],["2017-05-19",20.3,20.78,20.23,20.68,1197800.0],["2017-05-22",20.67,21.01,20.6,20.94,1454300.0],["2017-05-23",20.91,21.19,20.84,21.02,1122500.0],["2017-05-24",21.09,21.21,20.865,21.14,1103600.0],["2017-05-25",21.27,21.64,21.13,21.48,1285700.0],["2017-05-26",21.39,21.68,21.33,21.63,1054200.0],["2017-05-30",21.63,21.8,21.42,21.51,548600.0],["2017-05-31",21.5,21.85,21.32,21.85,1250000.0],["2017-06-01",21.88,22.07,21.69,21.72,1203800.0],["2017-06-02",21.75,21.9,21.35,21.49,1062500.0],["2017-06-05",21.48,21.57,21.3,21.31,877600.0],["2017-06-06",21.15,21.37,21.03,21.22,791200.0],["2017-06-07",21.26,21.71,21.24,21.67,896500.0],["2017-06-08",21.59,21.745,21.36,21.72,1113300.0],["2017-06-09",21.75,21.755,21.385,21.68,1068900.0],["2017-06-12",21.62,21.78,21.46,21.46,1321000.0],["2017-06-13",21.57,22.11,21.57,21.99,1663800.0],["2017-06-14",22.12,22.68,22.016,22.3,1895800.0],["2017-06-15",22.09,22.51,22.05,22.45,1259600.0],["2017-06-16",22.55,22.99,22.5,22.81,1747300.0],["2017-06-19",22.96,23.2,22.76,22.95,1901000.0],["2017-06-20",22.94,23.28,22.8,23.02,1643100.0],["2017-06-21",23.14,23.75,23.11,23.57,2716700.0],["2017-06-22",23.66,24.12,23.52,23.95,2343100.0],["2017-06-23",23.92,24.3,23.68,24.25,8512100.0],["2017-06-26",24.34,24.58,24.01,24.01,2094700.0],["2017-06-27",24.01,24.045,23.8,23.95,961600.0],["2017-06-28",24.03,24.36,23.77,23.79,2914800.0],["2017-06-29",23.78,23.92,23.09,23.41,1585100.0],["2017-06-30",23.43,23.63,23.33,23.34,1112600.0],["2017-07-03",23.38,23.57,23.14,23.33,650700.0],["2017-07-05",23.25,23.36,22.97,23.21,1025000.0],["2017-07-06",23.14,23.16,22.1,22.24,2413700.0],["2017-07-07",22.23,22.92,21.99,22.68,1696400.0],["2017-07-10",22.65,22.65,22.26,22.51,1011500.0],["2017-07-11",22.5,22.775,22.5,22.73,848700.0],["2017-07-12",22.83,23.215,22.8,22.95,859800.0],["2017-07-13",22.91,23.23,22.9,23.2,734600.0],["2017-07-14",23.1,23.34,23.027,23.24,622700.0],["2017-07-17",23.24,23.45,23.2,23.24,1277800.0],["2017-07-18",23.17,23.255,22.99,23.24,690400.0],["2017-07-19",23.28,23.4,22.72,22.78,997500.0],["2017-07-20",23.11,23.29,22.93,23.12,763600.0],["2017-07-21",23.28,23.28,22.57,22.8,1996600.0],["2017-07-24",22.8,22.985,22.67,22.76,1032000.0],["2017-07-25",22.81,22.87,22.54,22.76,1023900.0],["2017-07-26",22.88,23.19,22.51,23.0,1185600.0],["2017-07-27",23.02,23.26,22.71,22.81,928100.0],["2017-07-28",22.8,22.96,22.565,22.79,903900.0],["2017-07-31",22.79,22.9,22.5,22.66,823500.0],["2017-08-01",22.67,22.94,22.5,22.91,1354000.0],["2017-08-02",22.84,23.28,22.74,23.21,1230000.0],["2017-08-03",23.16,23.62,23.02,23.47,998400.0],["2017-08-04",23.5,23.72,23.295,23.32,761400.0],["2017-08-07",23.32,23.76,23.04,23.36,1023500.0],["2017-08-08",23.28,23.47,23.03,23.21,1497800.0],["2017-08-09",23.34,23.34,22.79,23.04,1669600.0],["2017-08-10",24.2,25.19,23.62,25.13,8664400.0],["2017-08-11",24.97,25.02,24.22,24.55,2401600.0],["2017-08-14",24.73,24.99,24.22,24.28,1591800.0],["2017-08-15",24.53,24.53,23.67,23.87,1457000.0],["2017-08-16",23.93,24.68,23.9,24.47,838100.0],["2017-08-17",24.38,24.489,24.08,24.13,805400.0],["2017-08-18",24.02,24.041,23.49,23.53,1047000.0],["2017-08-21",23.67,23.93,23.55,23.91,1281400.0],["2017-08-22",24.0,24.59,23.91,24.51,1463400.0],["2017-08-23",24.37,24.49,24.02,24.24,727800.0],["2017-08-24",24.27,24.58,24.14,24.19,1059600.0],["2017-08-25",24.31,24.92,24.26,24.82,1526100.0],["2017-08-28",24.78,24.87,24.59,24.71,937600.0],["2017-08-29",24.64,24.77,24.49,24.68,1013400.0],["2017-08-30",24.73,24.99,24.66,24.76,1055300.0],["2017-08-31",24.77,25.438,24.76,25.37,1240400.0],["2017-09-01",25.37,25.37,25.05,25.17,633700.0],["2017-09-05",25.1,25.23,24.53,24.7,819700.0],["2017-09-06",24.8,25.02,24.795,24.93,813800.0],["2017-09-07",25.03,25.285,24.91,24.94,811600.0],["2017-09-08",24.95,25.13,24.74,24.9,1216100.0],["2017-09-11",25.11,25.6,24.97,25.2,785600.0],["2017-09-12",25.15,25.88,25.15,25.78,1185600.0],["2017-09-13",25.72,25.93,25.58,25.72,1004600.0],["2017-09-14",25.72,26.15,25.48,25.88,837000.0],["2017-09-15",26.01,26.01,25.57,25.79,1190700.0],["2017-09-18",25.8,26.17,25.79,25.93,1293200.0],["2017-09-19",25.96,26.45,25.83,26.4,1050100.0],["2017-09-20",26.45,26.78,26.361,26.77,1255900.0],["2017-09-21",26.78,26.86,26.29,26.54,1512600.0],["2017-09-22",26.67,26.95,26.41,26.91,1243200.0],["2017-09-25",26.86,26.97,26.11,26.21,1405500.0],["2017-09-26",26.34,26.74,26.34,26.6,1153500.0],["2017-09-27",26.69,27.11,26.65,27.0,861100.0],["2017-09-28",26.98,27.2,26.83,26.99,621500.0],["2017-09-29",26.91,27.07,26.831,26.98,487700.0],["2017-10-02",27.0,27.22,26.89,27.0,524900.0],["2017-10-03",27.09,27.09,26.45,26.7,982500.0],["2017-10-04",26.96,27.095,26.26,26.27,850400.0],["2017-10-05",26.47,26.48,26.1,26.27,796900.0],["2017-10-06",26.17,26.46,25.78,26.37,740600.0],["2017-10-09",26.34,26.53,26.11,26.19,462000.0],["2017-10-10",26.29,26.49,26.24,26.42,495200.0],["2017-10-11",26.42,26.66,26.38,26.65,752100.0],["2017-10-12",26.63,26.95,26.55,26.83,790300.0],["2017-10-13",26.85,26.85,26.155,26.21,655700.0],["2017-10-16",26.18,26.245,25.89,26.08,652900.0],["2017-10-17",25.95,26.29,25.84,26.03,502400.0],["2017-10-18",26.09,26.29,26.0,26.13,431000.0],["2017-10-19",26.0,26.08,25.55,26.03,551200.0],["2017-10-20",26.19,26.74,26.16,26.53,561600.0],["2017-10-23",26.62,26.68,26.37,26.54,540200.0],["2017-10-24",26.65,26.71,26.17,26.27,619000.0],["2017-10-25",26.12,26.48,25.59,26.35,867400.0],["2017-10-26",26.3,26.43,25.95,25.95,861500.0],["2017-10-27",25.99,26.1,25.701,25.9,642000.0],["2017-10-30",25.85,26.17,25.61,26.16,965900.0],["2017-10-31",26.25,26.85,26.17,26.64,579600.0],["2017-11-01",26.7,27.0,26.46,26.51,854900.0],["2017-11-02",26.42,26.45,26.15,26.24,550800.0],["2017-11-03",26.34,26.93,26.3,26.82,1334300.0],["2017-11-06",26.83,27.07,26.55,26.8,951100.0],["2017-11-07",26.9,26.92,25.56,25.59,1807900.0],["2017-11-08",28.87,30.2,28.4,30.03,7750500.0],["2017-11-09",29.8,29.88,29.11,29.3,1643000.0],["2017-11-10",29.43,30.22,29.43,30.12,1448500.0],["2017-11-13",29.98,30.525,29.941,30.33,1117100.0],["2017-11-14",30.3,30.51,30.09,30.24,826500.0],["2017-11-15",30.24,30.37,29.81,30.22,965900.0],["2017-11-16",30.45,30.825,30.34,30.53,1086500.0],["2017-11-17",30.38,30.625,30.03,30.08,828700.0],["2017-11-20",30.15,30.29,29.93,30.15,734300.0],["2017-11-21",31.03,31.23,30.7,31.12,798900.0],["2017-11-22",31.09,31.42,31.03,31.19,632900.0],["2017-11-24",31.2,31.32,31.07,31.3,482800.0],["2017-11-27",31.85,31.85,31.09,31.29,646600.0],["2017-11-28",31.28,31.78,30.955,31.59,1478000.0],["2017-11-29",31.61,32.155,31.61,32.06,1111100.0],["2017-11-30",32.07,32.92,32.01,32.37,1456500.0],["2017-12-01",32.35,32.48,31.06,31.68,1111100.0],["2017-12-04",31.95,32.06,31.34,31.39,990400.0],["2017-12-05",31.77,32.35,31.69,31.76,858800.0],["2017-12-06",31.77,31.989,31.61,31.67,453300.0],["2017-12-07",31.68,32.69,31.563,32.29,983200.0],["2017-12-08",32.45,32.7,32.09,32.14,707300.0],["2017-12-11",32.08,32.285,31.37,31.51,1183500.0],["2017-12-12",31.51,31.68,31.1,31.12,652700.0],["2017-12-13",31.41,32.12,31.34,31.83,1171800.0],["2017-12-14",31.97,32.24,31.54,31.89,749700.0],["2017-12-15",31.92,33.04,31.92,33.01,1386600.0],["2017-12-18",33.67,34.44,33.26,33.78,893500.0],["2017-12-19",33.07,34.27,33.07,34.11,1284100.0],["2017-12-20",34.22,34.57,33.85,34.1,1052300.0],["2017-12-21",34.28,34.72,34.075,34.65,713400.0],["2017-12-22",34.7,34.84,34.21,34.65,818200.0],["2017-12-26",34.64,34.84,34.01,34.81,562300.0],["2017-12-27",34.78,34.78,34.53,34.63,548700.0],["2017-12-28",34.65,34.87,34.532,34.82,724300.0],["2017-12-29",34.82,35.03,34.17,34.63,1066900.0],["2018-01-02",34.25,34.25,32.87,32.96,1764700.0],["2018-01-03",32.85,33.39,32.73,32.9,1435800.0],["2018-01-04",33.09,33.53,32.51,32.51,1529300.0],["2018-01-05",33.04,33.74,32.7,33.7,1620600.0],["2018-01-08",33.67,33.84,32.96,33.49,1401600.0],["2018-01-09",33.43,33.518,32.35,33.09,1757400.0],["2018-01-10",33.05,33.05,32.11,32.66,984600.0],["2018-01-11",32.75,33.91,32.72,33.52,813600.0],["2018-01-12",33.39,33.5,32.3,32.37,1394200.0],["2018-01-16",32.84,32.87,31.78,31.88,1179300.0],["2018-01-17",32.04,32.94,32.035,32.57,960300.0],["2018-01-18",32.57,32.9,32.36,32.4,871700.0],["2018-01-19",32.39,33.26,32.39,33.07,1047700.0],["2018-01-22",33.18,33.8,33.04,33.74,763500.0],["2018-01-23",33.64,34.32,33.4,34.1,1027800.0],["2018-01-24",34.3,34.71,33.995,34.48,874000.0],["2018-01-25",34.52,34.955,34.39,34.64,710800.0],["2018-01-26",34.78,34.989,34.48,34.74,578800.0],["2018-01-29",34.67,34.72,34.135,34.42,506000.0],["2018-01-30",34.14,34.45,33.791,34.12,546200.0],["2018-01-31",34.18,34.19,33.61,33.76,605900.0],["2018-02-01",33.77,34.31,33.41,33.97,683900.0],["2018-02-02",33.73,34.0,33.34,33.91,921100.0],["2018-02-05",33.62,34.217,31.47,32.5,1464200.0],["2018-02-06",31.72,32.16,30.52,31.83,1957600.0],["2018-02-07",31.93,32.08,31.54,31.71,755200.0],["2018-02-08",31.66,31.84,29.43,29.44,1676600.0],["2018-02-09",29.69,30.61,28.98,30.31,2228500.0],["2018-02-12",30.52,31.44,30.35,31.31,1038300.0],["2018-02-13",31.14,31.47,30.32,30.76,797200.0],["2018-02-14",30.66,31.89,30.41,31.69,1055400.0],["2018-02-15",31.91,32.52,31.31,32.43,1154800.0],["2018-02-16",32.29,32.67,32.15,32.38,710200.0],["2018-02-20",32.38,33.79,32.3,33.68,1812100.0],["2018-02-21",33.74,34.72,33.68,33.68,1564000.0],["2018-02-22",33.68,34.23,32.71,32.79,2092100.0],["2018-02-23",35.16,37.41,35.16,36.78,6169500.0],["2018-02-26",37.11,38.32,36.7,37.18,2844600.0],["2018-02-27",37.18,38.29,36.47,36.96,1298800.0],["2018-02-28",36.95,37.91,36.91,36.98,1141100.0],["2018-03-01",36.96,37.68,36.86,37.35,1106600.0],["2018-03-02",37.13,37.88,36.73,37.71,1026200.0],["2018-03-05",37.6,38.35,37.55,38.18,1170500.0],["2018-03-06",38.16,39.27,37.91,39.06,1052900.0],["2018-03-07",38.78,39.3,38.67,39.23,628100.0],["2018-03-08",39.5,39.8,38.94,39.34,805500.0],["2018-03-09",39.67,40.04,39.13,39.51,799800.0],["2018-03-12",39.5,39.915,39.24,39.52,913400.0],["2018-03-13",39.67,39.71,39.23,39.35,1443300.0],["2018-03-14",39.36,39.47,38.37,38.67,924400.0],["2018-03-15",38.7,38.98,38.253,38.66,570500.0],["2018-03-16",38.75,38.79,38.17,38.39,726400.0],["2018-03-19",38.13,38.35,37.86,38.24,624100.0],["2018-03-20",38.29,38.92,38.24,38.5,692800.0],["2018-03-21",38.54,38.94,38.16,38.61,1100500.0],["2018-03-22",38.32,38.66,37.83,37.83,460400.0],["2018-03-23",37.94,38.32,37.72,37.72,663400.0],["2018-03-26",38.24,38.67,38.09,38.29,1780600.0],["2018-03-27",38.55,38.862,37.26,37.5,827000.0],["2018-03-28",37.62,37.805,36.91,37.02,778200.0],["2018-03-29",37.28,38.08,37.22,37.77,741800.0],["2018-04-02",37.52,37.79,35.92,36.42,1194900.0],["2018-04-03",36.6,37.109,36.4,36.73,708800.0],["2018-04-04",36.14,37.72,36.14,37.66,1039700.0],["2018-04-05",37.72,38.94,37.51,38.91,1489900.0],["2018-04-06",38.75,39.35,38.3,38.81,969200.0],["2018-04-09",39.17,39.42,38.38,38.42,638200.0],["2018-04-10",39.0,39.04,38.28,38.85,722400.0],["2018-04-11",38.65,38.79,38.4,38.61,461900.0],["2018-04-12",38.71,38.86,38.49,38.72,498000.0],["2018-04-13",39.0,39.081,38.32,38.56,410900.0],["2018-04-16",38.91,39.67,38.825,39.18,973200.0],["2018-04-17",39.8,40.57,39.35,40.47,1418300.0],["2018-04-18",40.9,41.08,40.06,40.79,1144800.0],["2018-04-19",40.78,41.039,40.45,40.73,473900.0],["2018-04-20",40.61,41.02,40.56,40.87,579700.0],["2018-04-23",41.0,41.5,40.22,40.55,776200.0],["2018-04-24",40.84,41.16,39.52,39.97,857300.0],["2018-04-25",39.95,40.51,39.5,39.99,955200.0],["2018-04-26",40.49,40.86,40.285,40.35,670700.0],["2018-04-27",40.68,41.11,39.89,40.5,666700.0],["2018-04-30",40.76,40.886,40.11,40.29,648500.0],["2018-05-01",40.14,40.569,40.0,40.37,578100.0],["2018-05-02",40.1,40.95,40.1,40.51,583100.0],["2018-05-03",40.5,41.49,40.41,40.98,1238800.0],["2018-05-04",40.87,41.22,40.38,40.45,1032100.0],["2018-05-07",40.66,41.67,40.53,41.45,1081200.0],["2018-05-08",41.58,41.62,40.51,40.65,2091900.0],["2018-05-09",39.01,40.17,36.72,38.69,5119100.0],["2018-05-10",38.69,40.08,36.72,39.73,1449700.0],["2018-05-11",39.55,40.94,39.55,40.49,1217300.0],["2018-05-14",40.53,40.7,39.16,39.26,1117000.0],["2018-05-15",39.21,40.2,38.9,40.1,771800.0],["2018-05-16",40.14,40.78,40.06,40.75,783600.0],["2018-05-17",40.76,41.39,40.61,40.9,980500.0],["2018-05-18",40.11,40.18,39.46,39.94,1276400.0],["2018-05-21",40.11,40.6,39.95,40.27,894000.0],["2018-05-22",40.38,40.38,39.13,39.35,928400.0],["2018-05-23",39.23,39.51,38.85,38.92,936300.0],["2018-05-24",38.97,39.12,38.32,38.87,862300.0],["2018-05-25",38.88,39.05,38.46,38.86,797900.0],["2018-05-29",38.65,39.43,38.52,39.29,752900.0],["2018-05-30",39.53,39.91,39.43,39.75,648100.0],["2018-05-31",39.86,39.94,39.21,39.63,597100.0],["2018-06-01",39.87,40.32,39.56,39.96,895900.0],["2018-06-04",40.04,41.29,39.82,41.28,1326200.0],["2018-06-05",41.46,42.36,41.46,42.14,1250400.0],["2018-06-06",42.09,43.92,42.09,43.9,1636100.0],["2018-06-07",43.99,44.11,42.19,42.83,1448600.0],["2018-06-08",42.73,43.12,42.47,43.12,1012700.0],["2018-06-11",44.0,44.24,43.35,43.39,1130700.0],["2018-06-12",43.63,43.8,43.21,43.37,850600.0],["2018-06-13",43.5,44.25,43.09,43.98,794900.0],["2018-06-14",44.28,45.36,44.19,45.35,870800.0],["2018-06-15",45.14,45.66,44.84,45.21,983800.0],["2018-06-18",45.06,45.64,45.01,45.62,651900.0],["2018-06-19",45.02,45.29,44.59,45.16,1057100.0],["2018-06-20",45.73,46.81,45.503,46.69,1041400.0],["2018-06-21",46.65,46.71,45.13,45.2,611900.0],["2018-06-22",45.53,45.74,44.8,45.24,1174700.0],["2018-06-25",45.5,45.5,43.45,44.05,1774900.0],["2018-06-26",44.55,44.89,44.05,44.29,836700.0],["2018-06-27",44.22,44.48,43.05,43.08,1156000.0],["2018-06-28",43.02,43.44,42.06,43.44,728700.0],["2018-06-29",43.51,44.24,43.391,43.94,897000.0],["2018-07-02",43.56,44.51,43.03,44.5,726200.0],["2018-07-03",44.65,45.04,44.16,44.97,386500.0],["2018-07-05",45.24,45.46,44.44,45.35,687100.0],["2018-07-06",45.43,46.29,45.26,45.9,967300.0],["2018-07-09",46.25,46.4,45.504,45.7,551100.0],["2018-07-10",45.9,46.35,44.85,44.99,802700.0],["2018-07-11",44.67,45.384,44.46,45.19,1153600.0],["2018-07-12",46.21,47.59,45.87,47.5,1084800.0],["2018-07-13",47.5,48.72,47.01,48.71,1077000.0],["2018-07-16",48.9,49.65,48.45,48.78,1486100.0],["2018-07-17",48.92,49.73,48.34,49.16,1076900.0],["2018-07-18",49.03,49.57,48.68,49.04,671700.0],["2018-07-19",49.1,49.11,48.43,48.76,906700.0],["2018-07-20",48.87,50.09,48.54,49.87,1087100.0],["2018-07-23",49.83,50.255,49.0,49.92,1056700.0],["2018-07-24",50.12,50.51,49.26,49.73,1087700.0],["2018-07-25",49.77,50.63,49.49,50.4,686500.0],["2018-07-26",50.34,50.73,49.85,50.03,574800.0],["2018-07-27",50.34,50.478,48.44,48.79,1002400.0],["2018-07-30",48.65,48.89,47.83,48.07,1009900.0],["2018-07-31",48.08,48.33,47.47,47.52,719300.0],["2018-08-01",47.69,48.43,47.58,48.02,829500.0],["2018-08-02",47.81,48.25,47.66,48.11,650900.0],["2018-08-03",48.12,48.13,47.67,47.77,930500.0],["2018-08-06",47.92,48.59,47.52,48.51,1114100.0],["2018-08-07",49.0,49.68,48.76,48.96,790700.0],["2018-08-08",48.83,49.105,48.25,48.28,781300.0],["2018-08-09",48.6,49.49,48.51,48.79,1776600.0],["2018-08-10",51.8,53.41,51.0,51.94,3686700.0],["2018-08-13",50.73,51.0,48.95,48.99,1926800.0],["2018-08-14",49.26,52.73,49.14,52.68,2259200.0],["2018-08-15",52.07,52.64,51.39,51.91,1051200.0],["2018-08-16",52.3,52.72,51.44,51.61,937500.0],["2018-08-17",51.48,51.61,50.43,50.78,873100.0],["2018-08-20",50.8,51.29,50.09,50.43,887800.0],["2018-08-21",50.44,51.62,50.27,50.57,901200.0],["2018-08-22",50.44,50.82,49.97,50.25,800000.0],["2018-08-23",50.25,50.454,49.49,49.89,1173700.0],["2018-08-24",49.9,50.89,49.9,50.73,667800.0],["2018-08-27",51.02,51.65,50.83,51.4,755100.0],["2018-08-28",51.4,52.14,51.33,52.07,484700.0],["2018-08-29",52.18,52.3,51.19,51.22,654700.0],["2018-08-30",51.12,51.34,50.65,50.86,495800.0],["2018-08-31",50.7,51.71,50.282,51.37,543400.0],["2018-09-04",51.5,51.64,50.99,51.38,413000.0],["2018-09-05",51.05,51.22,49.8,50.12,657600.0],["2018-09-06",50.21,50.66,49.8,49.81,722100.0],["2018-09-07",49.84,51.13,49.5,50.36,945300.0],["2018-09-10",50.69,51.007,50.06,50.75,581200.0],["2018-09-11",50.38,51.0,50.08,50.26,607100.0],["2018-09-12",50.2,50.7,49.82,50.62,531800.0],["2018-09-13",51.0,51.595,50.69,50.86,565700.0],["2018-09-14",51.0,51.87,50.81,51.64,679300.0],["2018-09-17",51.6,51.9,49.57,49.57,961800.0],["2018-09-18",49.63,50.23,49.001,50.02,1682600.0],["2018-09-19",50.22,51.4,49.06,49.39,737000.0],["2018-09-20",49.8,50.17,49.5,49.85,932800.0],["2018-09-21",49.99,50.88,49.8,50.27,1507500.0],["2018-09-24",50.53,50.53,49.76,50.15,957400.0],["2018-09-25",50.42,53.98,50.182,53.72,3182900.0],["2018-09-26",54.2,55.35,53.76,54.16,2243300.0],["2018-09-27",54.11,54.77,53.53,53.71,837300.0],["2018-09-28",53.51,54.46,53.51,54.03,604100.0],["2018-10-01",54.25,54.46,52.72,53.53,963100.0],["2018-10-02",53.27,53.275,50.96,51.47,1308500.0],["2018-10-03",51.31,51.515,49.56,50.53,1282900.0],["2018-10-04",50.3,51.195,49.62,50.98,1072400.0],["2018-10-05",50.94,51.37,48.15,49.49,2552600.0],["2018-10-08",48.8,49.41,47.39,48.41,1494400.0],["2018-10-09",48.35,49.25,48.22,48.63,1827000.0],["2018-10-10",48.52,48.86,46.05,46.45,2237300.0],["2018-10-11",45.98,46.58,45.05,45.41,2105400.0],["2018-10-12",46.48,47.45,45.8,46.42,1393400.0],["2018-10-15",46.26,47.025,45.71,46.62,1042800.0],["2018-10-16",47.24,49.56,47.135,49.45,1090200.0],["2018-10-17",49.53,49.84,49.03,49.45,1071300.0],["2018-10-18",49.09,49.6,47.77,47.95,903700.0],["2018-10-19",48.13,48.73,47.79,48.0,1208700.0],["2018-10-22",48.24,48.75,47.37,48.14,903100.0],["2018-10-23",47.54,47.89,45.66,47.4,1415300.0],["2018-10-24",47.39,48.11,45.41,45.44,924800.0],["2018-10-25",45.77,47.04,45.346,46.54,823600.0],["2018-10-26",45.7,47.6,45.47,46.73,1033400.0],["2018-10-29",47.58,47.82,44.97,45.63,967600.0],["2018-10-30",45.69,47.86,45.36,47.62,1329400.0],["2018-10-31",48.32,49.5,47.935,49.09,965700.0],["2018-11-01",49.38,49.5,48.17,49.14,915700.0],["2018-11-02",49.68,50.0,47.97,48.29,808700.0],["2018-11-05",48.19,48.2,46.96,47.1,1070600.0],["2018-11-06",47.0,48.19,46.892,47.48,1279600.0],["2018-11-07",52.43,57.25,51.687,55.57,4357200.0],["2018-11-08",55.57,57.66,55.35,56.61,1728700.0],["2018-11-09",56.53,56.642,54.36,54.99,974500.0],["2018-11-12",52.88,53.56,49.74,51.1,2532000.0],["2018-11-13",51.18,52.97,51.18,52.09,1213000.0],["2018-11-14",52.97,53.81,51.67,52.55,1385800.0],["2018-11-15",52.4,54.13,51.59,53.76,1079800.0],["2018-11-16",53.09,54.28,52.39,53.44,1068900.0],["2018-11-19",53.3,53.44,50.47,50.67,1383000.0],["2018-11-20",49.13,51.7,48.02,50.91,1326900.0],["2018-11-21",51.43,52.959,51.32,52.35,755400.0],["2018-11-23",52.19,53.49,52.18,52.9,355800.0],["2018-11-26",53.6,54.57,53.13,54.37,901500.0],["2018-11-27",54.35,54.55,53.428,54.14,794100.0],["2018-11-28",54.76,57.31,54.32,56.75,1431500.0],["2018-11-29",56.39,56.98,55.41,55.98,1104000.0],["2018-11-30",55.86,56.24,54.62,55.22,1269500.0],["2018-12-03",57.02,57.39,55.84,56.88,822300.0],["2018-12-04",57.21,58.5,55.41,55.63,1274600.0],["2018-12-06",54.95,56.25,54.06,56.23,1155100.0],["2018-12-07",56.19,56.32,53.05,53.46,1250200.0],["2018-12-10",53.17,54.47,53.039,53.58,921600.0],["2018-12-11",54.5,54.99,53.02,53.47,852700.0],["2018-12-12",54.45,55.74,54.0,54.91,847600.0],["2018-12-13",55.11,55.82,54.09,54.46,756800.0],["2018-12-14",53.64,55.1,53.5,54.02,690000.0],["2018-12-17",53.77,54.54,52.37,53.31,1219600.0],["2018-12-18",53.81,54.85,53.27,53.89,1144000.0],["2018-12-19",54.06,55.25,52.81,53.53,1207300.0],["2018-12-20",53.09,53.71,51.49,52.05,1362400.0],["2018-12-21",51.93,52.55,50.41,50.64,1850400.0],["2018-12-24",50.0,50.42,47.999,49.05,3451400.0],["2018-12-26",49.46,51.91,49.16,51.7,1471100.0],["2018-12-27",50.85,53.21,50.61,53.21,1458900.0],["2018-12-28",53.68,53.78,51.61,52.58,948700.0],["2018-12-31",52.98,54.02,52.82,53.62,1390500.0],["2019-01-02",52.68,54.124,52.15,53.58,1331700.0],["2019-01-03",53.02,53.62,52.2,52.8,695900.0],["2019-01-04",53.68,55.36,53.335,54.92,1965200.0],["2019-01-07",55.41,56.7,55.21,55.84,1886000.0],["2019-01-08",56.81,57.8,56.05,57.62,1616800.0],["2019-01-09",57.99,58.98,57.73,58.31,1811900.0],["2019-01-10",57.98,59.23,57.39,58.63,1776200.0],["2019-01-11",58.12,58.8,57.73,58.8,952900.0],["2019-01-14",58.4,58.56,57.21,57.22,1262700.0],["2019-01-15",57.24,58.56,57.24,58.0,873800.0],["2019-01-16",58.48,58.71,57.73,57.9,1141700.0],["2019-01-17",57.74,58.99,57.74,58.49,980500.0],["2019-01-18",58.95,59.52,58.15,58.5,1128000.0],["2019-01-22",58.51,59.34,57.533,58.19,1324100.0],["2019-01-23",58.46,58.86,56.92,57.8,1053800.0],["2019-01-24",57.69,58.134,57.17,57.62,702800.0],["2019-01-25",58.38,58.87,57.47,57.57,1368800.0],["2019-01-28",56.99,58.4,56.51,57.74,785400.0],["2019-01-29",57.95,58.38,57.18,57.58,695000.0],["2019-01-30",57.94,58.47,57.83,58.05,1759500.0],["2019-01-31",58.1,58.21,57.64,57.92,1175100.0],["2019-02-01",57.95,59.08,57.89,57.99,1582500.0],["2019-02-04",58.21,58.72,57.53,58.15,2097900.0],["2019-02-05",58.84,59.91,58.39,58.4,2152900.0],["2019-02-06",58.23,58.39,57.26,57.92,1253200.0],["2019-02-07",57.37,57.81,56.64,57.5,1202100.0],["2019-02-08",57.13,57.5,56.8,57.36,731000.0],["2019-02-11",57.5,58.3,57.47,57.9,860800.0],["2019-02-12",58.32,58.89,57.96,58.86,770300.0],["2019-02-13",59.12,59.41,58.0,58.43,661700.0],["2019-02-14",58.0,58.9,57.86,58.64,434300.0],["2019-02-15",59.0,59.35,58.51,58.97,1087100.0],["2019-02-19",59.0,59.869,58.56,58.57,1089700.0],["2019-02-20",58.5,58.565,57.84,58.48,927300.0],["2019-02-21",58.62,58.725,57.98,58.25,619300.0],["2019-02-22",61.51,61.51,57.922,58.0,2243500.0],["2019-02-25",58.07,58.25,56.68,56.72,2454300.0],["2019-02-26",56.9,57.55,56.21,56.89,2515800.0],["2019-02-27",60.9,61.9,58.25,58.45,3806300.0],["2019-02-28",58.28,59.08,57.38,58.78,1942900.0],["2019-03-01",59.41,61.23,59.36,61.17,1987500.0],["2019-03-04",61.55,61.94,60.57,61.74,2279700.0],["2019-03-05",61.93,63.93,61.4,63.62,2267100.0],["2019-03-06",63.87,64.5,63.07,63.78,2089500.0],["2019-03-07",63.66,64.43,63.07,63.89,1458700.0],["2019-03-08",63.4,64.13,62.7,64.04,1319000.0],["2019-03-11",64.5,65.74,64.474,65.73,1263400.0],["2019-03-12",65.84,66.81,65.78,66.57,1213800.0],["2019-03-13",66.9,67.79,66.6,67.06,1671000.0],["2019-03-14",67.08,67.93,66.88,67.77,1000700.0],["2019-03-15",67.68,67.99,67.02,67.3,1473200.0],["2019-03-18",67.54,67.86,66.73,67.25,987900.0],["2019-03-19",67.72,68.462,67.17,68.07,1201900.0],["2019-03-20",68.06,68.25,66.911,67.43,926700.0],["2019-03-21",67.39,68.34,67.34,67.65,1244800.0],["2019-03-22",67.58,67.74,66.465,66.77,1140000.0],["2019-03-25",66.79,67.7,66.46,67.4,1696300.0],["2019-03-26",67.69,68.03,66.36,67.07,1321500.0],["2019-03-27",67.04,67.42,65.79,67.09,919700.0],["2019-03-28",67.41,68.27,67.16,68.0,934700.0],["2019-03-29",68.34,68.89,67.43,68.72,1306500.0],["2019-04-01",69.15,69.76,68.62,69.73,881400.0],["2019-04-02",69.92,70.77,69.45,70.58,1473100.0],["2019-04-03",70.94,71.36,69.47,71.25,2000700.0],["2019-04-04",71.49,71.64,70.39,70.75,2629600.0],["2019-04-05",70.99,71.77,70.82,71.47,1566700.0],["2019-04-08",71.25,71.29,69.77,70.64,1632500.0],["2019-04-09",70.64,71.054,70.12,70.44,1305100.0],["2019-04-10",70.44,70.91,70.36,70.76,647500.0],["2019-04-11",70.76,71.42,70.76,71.22,1066600.0],["2019-04-12",71.73,72.04,71.22,71.5,832800.0],["2019-04-15",71.76,73.45,71.65,73.29,1209800.0],["2019-04-16",73.62,74.6,73.14,73.55,1397200.0],["2019-04-17",73.84,73.91,71.87,72.89,1107200.0],["2019-04-18",72.93,74.34,72.48,73.41,846000.0],["2019-04-22",73.1,73.85,72.69,73.75,954500.0],["2019-04-23",74.29,74.29,72.98,73.11,1109600.0],["2019-04-24",73.24,75.35,73.16,75.03,2359000.0],["2019-04-25",74.92,75.65,74.38,75.45,1334300.0],["2019-04-26",75.44,76.73,75.23,76.22,1310600.0],["2019-04-29",77.0,77.339,75.25,76.07,1460800.0],["2019-04-30",76.07,76.305,75.13,75.7,922200.0],["2019-05-01",76.28,76.48,75.31,75.38,1206800.0],["2019-05-02",75.36,75.449,73.62,75.35,2346200.0],["2019-05-03",70.91,75.6,67.5,72.67,5041900.0],["2019-05-06",71.25,73.47,70.98,73.11,2066100.0],["2019-05-07",73.24,74.4,72.654,74.19,1465000.0],["2019-05-08",74.26,76.97,74.26,76.69,1574700.0],["2019-05-09",76.41,78.17,75.45,78.17,1488600.0],["2019-05-10",77.99,78.99,76.58,78.6,1414600.0],["2019-05-13",77.14,77.5,75.42,75.58,1370900.0],["2019-05-14",76.13,78.73,76.13,78.45,995500.0],["2019-05-15",78.24,79.42,77.98,78.76,1347400.0],["2019-05-16",78.92,81.14,78.86,80.72,1015000.0],["2019-05-17",80.3,81.76,79.7,80.02,1305800.0],["2019-05-20",79.35,79.669,77.44,77.74,1633500.0],["2019-05-21",76.94,78.09,75.36,76.5,2178100.0],["2019-05-22",76.1,77.138,75.51,76.15,1145800.0],["2019-05-23",75.32,75.5,73.73,74.41,1141700.0],["2019-05-24",74.9,75.88,74.07,74.56,1032400.0],["2019-05-28",74.91,76.71,74.863,75.49,1169600.0],["2019-05-29",74.69,75.27,73.82,74.56,1539200.0],["2019-05-30",74.67,75.71,74.38,75.56,628300.0],["2019-05-31",74.82,77.02,74.55,76.47,815800.0],["2019-06-03",76.5,77.61,75.56,76.39,1428900.0],["2019-06-04",77.21,77.65,76.11,77.51,1280700.0],["2019-06-05",78.01,78.52,76.76,77.84,889500.0],["2019-06-06",77.63,79.0,77.14,78.91,1620100.0],["2019-06-07",79.27,79.42,77.87,77.96,1287400.0],["2019-06-10",78.09,78.93,77.645,78.29,1397900.0],["2019-06-11",78.32,78.93,76.13,76.6,1660500.0],["2019-06-12",77.0,78.88,76.6,78.66,1062500.0],["2019-06-13",78.73,79.67,78.02,79.57,1044400.0],["2019-06-14",79.39,81.33,78.91,80.76,1103200.0],["2019-06-17",80.86,81.655,80.2,80.9,937800.0],["2019-06-18",81.68,81.9,79.435,80.22,1096300.0],["2019-06-19",79.87,80.46,78.51,80.35,897200.0],["2019-06-20",80.45,80.54,77.595,78.19,1836200.0],["2019-06-21",77.48,77.822,75.75,76.01,1873700.0],["2019-06-24",76.12,76.12,73.55,74.31,2206900.0],["2019-06-25",74.51,74.51,70.27,71.3,3793400.0],["2019-06-26",71.42,71.98,70.1,71.65,2071100.0],["2019-06-27",73.01,73.97,72.25,73.13,1773000.0],["2019-06-28",73.28,73.47,72.01,72.44,11121600.0],["2019-07-01",73.47,76.15,73.46,75.3,1966900.0],["2019-07-02",75.4,76.56,75.19,76.05,1890200.0],["2019-07-03",76.12,77.25,75.62,76.94,746000.0],["2019-07-05",76.53,76.58,74.82,76.24,1660100.0],["2019-07-08",75.73,76.45,75.06,76.35,1259700.0],["2019-07-09",76.08,76.83,75.853,76.3,1063600.0],["2019-07-10",76.5,77.0,76.18,76.67,1101800.0],["2019-07-11",76.82,76.851,75.91,76.67,949400.0],["2019-07-12",76.41,77.77,76.0,77.54,791400.0],["2019-07-15",77.6,77.76,76.29,77.19,1517000.0],["2019-07-16",77.4,78.32,77.16,77.54,797800.0],["2019-07-17",77.54,77.75,76.21,76.51,928200.0],["2019-07-18",76.48,76.53,75.41,76.38,1065500.0],["2019-07-19",76.4,76.601,74.17,74.17,1083900.0],["2019-07-22",74.26,75.67,74.04,74.84,1523800.0],["2019-07-23",75.41,75.61,73.25,74.54,884900.0],["2019-07-24",74.56,77.02,74.56,76.64,1129700.0],["2019-07-25",76.72,78.29,76.37,77.82,962100.0],["2019-07-26",78.17,79.8,78.17,79.16,869700.0],["2019-07-29",79.0,79.65,77.94,77.96,773000.0],["2019-07-30",77.61,79.13,77.0,78.7,710100.0],["2019-07-31",78.47,79.46,77.86,78.66,823700.0],["2019-08-01",78.7,79.48,77.86,78.03,908600.0],["2019-08-02",77.55,77.85,76.24,76.6,956300.0],["2019-08-05",75.34,76.14,74.1,74.74,1389000.0],["2019-08-06",75.32,77.73,75.32,77.5,1845300.0],["2019-08-07",69.73,75.18,66.24,72.25,4878600.0],["2019-08-08",72.8,75.47,72.31,75.35,1281300.0],["2019-08-09",75.15,75.32,72.7,73.77,1125900.0],["2019-08-12",73.49,73.49,70.99,71.67,772000.0],["2019-08-13",70.61,72.89,70.55,72.63,1255900.0],["2019-08-14",71.57,72.23,68.67,69.33,1395800.0],["2019-08-15",69.11,69.2,67.14,68.87,1440600.0],["2019-08-16",69.29,70.0,69.11,69.81,551900.0],["2019-08-19",70.6,71.31,69.44,69.49,805300.0],["2019-08-20",69.35,69.39,66.88,66.95,1424300.0],["2019-08-21",67.76,69.05,66.73,68.22,1330400.0],["2019-08-22",68.05,68.05,65.84,67.24,1261200.0],["2019-08-23",66.76,67.48,66.45,66.72,1176300.0],["2019-08-26",67.1,68.6,66.77,68.37,1368400.0],["2019-08-27",68.67,70.055,68.54,69.95,1976100.0],["2019-08-28",69.67,72.1,69.6,71.49,2218700.0],["2019-08-29",72.22,73.62,71.67,72.27,1970600.0],["2019-08-30",72.7,72.79,70.19,70.61,1223800.0],["2019-09-03",68.15,69.064,66.475,67.1,2367100.0],["2019-09-04",67.55,68.19,67.07,67.14,926800.0],["2019-09-05",67.79,67.815,64.83,65.15,2144000.0],["2019-09-06",65.5,66.0,64.84,65.46,1500400.0],["2019-09-09",65.88,65.88,62.79,63.19,1466100.0],["2019-09-10",63.01,65.56,62.32,64.34,1292400.0],["2019-09-11",64.54,65.49,63.44,63.82,950500.0],["2019-09-12",64.0,64.94,63.08,64.23,993600.0],["2019-09-13",63.76,64.23,61.85,62.51,1341900.0],["2019-09-16",61.99,62.64,61.24,62.24,844600.0],["2019-09-17",62.46,63.35,61.71,62.77,682200.0],["2019-09-18",62.82,62.88,61.03,61.65,651900.0],["2019-09-19",61.86,62.33,61.31,61.56,705200.0],["2019-09-20",61.56,61.615,59.675,60.34,1516000.0],["2019-09-23",60.34,61.83,60.04,61.6,1177800.0],["2019-09-24",62.03,63.11,61.48,61.7,1188800.0],["2019-09-25",61.62,62.2,60.17,60.71,1087900.0],["2019-09-26",60.93,61.405,58.905,59.15,1208300.0],["2019-09-27",59.3,59.63,57.16,57.44,1079000.0],["2019-09-30",57.48,58.24,56.69,57.87,2011700.0],["2019-10-01",58.25,59.48,58.0,58.64,1134900.0],["2019-10-02",58.37,58.37,56.44,57.52,766800.0],["2019-10-03",57.43,58.1,56.63,57.81,885800.0],["2019-10-04",58.26,58.78,57.217,57.96,1060600.0],["2019-10-07",57.77,58.45,57.21,57.22,1198700.0],["2019-10-08",56.88,57.13,56.14,56.2,1257000.0],["2019-10-09",56.59,57.49,56.24,57.29,644100.0],["2019-10-10",57.2,57.9,57.02,57.61,1230500.0],["2019-10-11",57.97,59.12,57.83,58.63,1011900.0],["2019-10-14",60.04,61.01,59.3,60.77,1845400.0],["2019-10-15",61.0,61.43,59.83,60.79,1297900.0],["2019-10-16",60.49,60.79,59.54,60.75,852700.0],["2019-10-17",61.05,61.3,60.61,60.84,661900.0],["2019-10-18",60.65,60.82,59.92,60.49,590000.0],["2019-10-21",60.56,61.14,60.01,60.26,1236800.0],["2019-10-22",60.05,60.76,59.703,60.46,723400.0],["2019-10-23",60.26,60.77,59.62,60.12,864100.0],["2019-10-24",60.45,61.35,60.07,61.11,550000.0],["2019-10-25",60.92,61.22,60.52,61.04,671600.0],["2019-10-28",61.28,62.3,61.0,62.23,781900.0],["2019-10-29",62.57,63.47,62.26,63.46,1651900.0],["2019-10-30",63.44,64.36,63.14,64.11,1933100.0],["2019-10-31",63.84,63.98,62.8,63.66,1411200.0],["2019-11-01",64.0,64.2,62.68,63.03,1893700.0],["2019-11-04",63.5,63.53,59.87,61.08,3306900.0],["2019-11-05",60.85,60.89,59.58,59.98,1979400.0],["2019-11-06",59.98,61.71,59.734,61.54,849200.0],["2019-11-07",61.8,62.88,61.05,62.71,2606200.0],["2019-11-08",70.53,70.74,67.683,68.42,4529900.0],["2019-11-11",67.7,68.09,66.53,67.73,3282700.0],["2019-11-12",68.0,70.24,67.53,70.01,2128700.0],["2019-11-13",69.76,71.57,69.405,71.03,2183900.0],["2019-11-14",71.06,71.28,69.96,70.1,1330000.0],["2019-11-15",70.54,71.86,70.06,71.45,915300.0],["2019-11-18",71.2,71.85,71.0,71.51,1359000.0],["2019-11-19",71.7,71.95,71.02,71.46,1250900.0],["2019-11-20",71.54,72.56,70.69,71.72,1260100.0],["2019-11-21",71.42,72.59,71.4,72.01,1216900.0],["2019-11-22",72.21,72.67,71.71,71.85,950300.0],["2019-11-25",72.28,73.44,72.195,73.22,794600.0],["2019-11-26",73.44,74.5,73.31,74.32,1060000.0],["2019-11-27",74.38,74.9,74.106,74.61,508100.0],["2019-11-29",74.67,74.87,73.6,73.92,450300.0],["2019-12-02",73.94,74.25,73.28,73.87,672300.0],["2019-12-03",73.2,73.76,72.73,73.63,786600.0],["2019-12-04",73.64,74.095,72.54,72.95,1163700.0],["2019-12-05",74.43,75.97,74.076,75.52,1184000.0],["2019-12-06",75.24,75.955,74.48,74.48,875700.0],["2019-12-09",74.29,74.755,73.86,74.1,518100.0],["2019-12-10",74.06,74.3,73.591,73.99,1782300.0],["2019-12-11",73.8,74.48,72.741,74.19,630700.0],["2019-12-12",74.08,74.08,72.07,72.54,865000.0],["2019-12-13",72.35,73.18,72.03,72.67,1411300.0],["2019-12-16",73.0,73.75,72.48,73.41,699900.0],["2019-12-17",73.94,74.28,72.8,72.89,649700.0],["2019-12-18",72.9,73.6,72.75,73.25,593600.0],["2019-12-19",73.0,73.499,72.64,73.38,553000.0],["2019-12-20",73.71,74.05,73.05,73.56,1191000.0],["2019-12-23",74.11,74.59,73.28,74.17,523700.0],["2019-12-24",73.98,74.34,73.59,74.34,359300.0],["2019-12-26",74.34,75.1,74.33,74.82,431100.0],["2019-12-27",74.82,75.574,74.73,75.49,661500.0],["2019-12-30",75.47,75.79,74.15,74.19,651600.0],["2019-12-31",73.94,75.22,73.735,74.68,827600.0],["2020-01-02",74.83,75.19,74.19,75.08,1082400.0],["2020-01-03",74.66,76.64,74.46,75.64,650100.0],["2020-01-06",75.03,75.5,74.39,75.04,997000.0],["2020-01-07",75.24,77.22,75.05,76.33,1175400.0],["2020-01-08",75.85,76.77,75.51,76.32,468300.0],["2020-01-09",76.93,77.94,76.292,76.86,634300.0],["2020-01-10",77.2,77.975,76.98,77.22,565700.0],["2020-01-13",77.25,79.36,77.25,79.04,1010700.0],["2020-01-14",79.08,80.42,79.08,79.88,1148000.0],["2020-01-15",80.54,80.9,79.0,79.02,757100.0],["2020-01-16",79.4,79.71,78.82,79.17,919700.0],["2020-01-17",79.44,80.01,79.06,79.75,691200.0],["2020-01-21",79.59,80.82,78.77,78.9,924600.0],["2020-01-22",79.12,79.81,78.91,79.06,600200.0],["2020-01-23",78.8,79.375,77.82,78.15,939000.0],["2020-01-24",78.6,78.98,77.81,78.52,915400.0],["2020-01-27",77.82,79.08,77.27,78.54,751600.0],["2020-01-28",78.78,79.735,78.74,79.7,590800.0],["2020-01-29",79.72,80.54,79.38,80.25,674900.0],["2020-01-30",79.63,81.45,79.62,81.42,725200.0],["2020-01-31",81.47,81.55,80.465,80.79,960800.0],["2020-02-03",81.0,82.21,80.89,81.58,1105700.0],["2020-02-04",82.36,83.39,82.27,82.68,788900.0],["2020-02-05",83.17,83.62,81.5,81.67,831800.0],["2020-02-06",81.47,83.25,81.47,82.34,520000.0],["2020-02-07",82.21,82.88,81.9,82.58,547800.0],["2020-02-10",82.61,83.65,82.61,82.87,800700.0],["2020-02-11",82.9,83.43,82.485,83.12,948500.0],["2020-02-12",83.37,84.8,82.92,84.65,1088500.0],["2020-02-13",84.2,85.13,83.82,84.5,772900.0],["2020-02-14",84.44,86.46,83.75,86.46,924900.0],["2020-02-18",86.5,88.2,86.31,87.94,1133600.0],["2020-02-19",87.9,88.77,87.75,87.85,1061400.0],["2020-02-20",87.97,88.47,86.33,88.04,831100.0],["2020-02-21",88.0,88.33,86.86,87.52,774600.0],["2020-02-24",82.96,86.29,81.28,84.24,1875600.0],["2020-02-25",84.97,85.28,80.85,81.17,2332800.0],["2020-02-26",77.4,78.47,75.06,75.77,4428500.0],["2020-02-27",72.16,74.71,70.9,72.07,3752300.0],["2020-02-28",69.96,70.0,65.88,67.49,3305100.0],["2020-03-02",67.84,68.69,64.24,68.48,2959200.0],["2020-03-03",69.32,71.35,67.42,67.85,3302500.0],["2020-03-04",68.75,70.0,66.9,69.88,1695700.0],["2020-03-05",68.3,68.3,61.56,62.5,3427600.0],["2020-03-06",62.02,66.83,60.12,64.35,3591200.0],["2020-03-09",59.86,60.0,55.49,56.65,2853800.0],["2020-03-10",59.21,62.78,57.6,62.63,3246100.0],["2020-03-11",60.76,60.875,56.36,57.0,2594600.0],["2020-03-12",51.74,52.015,46.17,48.32,3391100.0],["2020-03-13",52.43,54.96,49.21,53.98,2882700.0],["2020-03-16",46.01,46.01,35.915,38.8,5487100.0],["2020-03-17",38.4,38.43,27.79,35.39,8239400.0],["2020-03-18",26.75,29.99,23.77,27.54,5877500.0],["2020-03-19",27.11,34.28,25.37,32.61,6835600.0],["2020-03-20",33.64,36.53,32.01,33.93,7991500.0],["2020-03-23",33.1,38.456,31.22,37.47,3569600.0],["2020-03-24",41.0,47.205,40.0,46.23,4719300.0],["2020-03-25",47.58,53.3,41.41,50.33,4185000.0],["2020-03-26",51.5,52.99,49.04,52.38,3912800.0],["2020-03-27",47.14,52.116,45.75,50.42,2574700.0],["2020-03-30",48.61,50.06,46.16,48.6,2742900.0],["2020-03-31",48.19,51.93,47.59,48.7,2903200.0],["2020-04-01",45.77,45.78,42.04,42.34,3415300.0],["2020-04-02",40.5,42.69,39.045,39.84,2915400.0],["2020-04-03",40.07,40.15,36.41,36.96,3144200.0],["2020-04-06",41.04,43.2,40.36,42.56,4553600.0],["2020-04-07",46.82,50.51,44.44,45.87,4617200.0],["2020-04-08",48.13,52.72,47.41,52.06,2896300.0],["2020-04-09",55.66,57.682,53.51,55.59,4121500.0],["2020-04-13",55.37,55.6,52.81,54.18,2530300.0],["2020-04-14",55.2,58.18,54.76,55.32,3235700.0],["2020-04-15",52.2,53.97,51.56,52.0,2102800.0],["2020-04-16",52.74,52.758,49.02,50.1,2647200.0],["2020-04-17",57.26,57.87,54.16,56.57,3285600.0],["2020-04-20",53.98,56.7,53.66,56.1,2725200.0],["2020-04-21",54.75,56.32,53.23,55.22,1882000.0],["2020-04-22",56.24,58.09,55.39,57.43,1648800.0],["2020-04-23",58.34,58.676,55.82,57.04,2490600.0],["2020-04-24",56.91,58.72,55.517,57.9,2110800.0],["2020-04-27",59.25,62.9,58.93,62.44,2358900.0],["2020-04-28",64.48,64.86,58.47,60.44,2810600.0],["2020-04-29",64.43,66.28,63.63,64.23,2504600.0],["2020-04-30",62.97,63.63,59.65,60.33,2023000.0],["2020-05-01",58.38,58.425,54.87,57.62,2159200.0],["2020-05-04",55.11,57.47,53.84,57.44,2019400.0],["2020-05-05",58.58,59.41,56.12,57.08,2333300.0],["2020-05-06",56.08,61.76,55.14,60.4,3943800.0],["2020-05-07",61.53,62.89,60.63,61.14,3281500.0],["2020-05-08",62.2,62.39,60.14,60.22,1629100.0],["2020-05-11",59.3,59.59,58.07,58.1,1670300.0],["2020-05-12",58.53,58.91,51.7,52.01,3861000.0],["2020-05-13",51.21,51.42,47.048,47.92,4810300.0],["2020-05-14",47.13,51.42,45.87,51.01,4189000.0],["2020-05-15",50.0,53.2,49.4,52.32,2925300.0],["2020-05-18",56.82,59.69,55.94,57.7,3162200.0],["2020-05-19",58.1,59.093,56.69,57.54,2706500.0],["2020-05-20",58.78,61.425,58.59,60.92,2839200.0],["2020-05-21",61.0,61.64,59.29,61.35,2898400.0],["2020-05-22",61.66,63.8,60.81,62.96,1687600.0],["2020-05-26",66.06,66.88,63.21,63.23,2052300.0],["2020-05-27",64.84,65.87,60.69,65.17,2423600.0],["2020-05-28",64.63,66.58,64.27,64.99,1639400.0],["2020-05-29",64.4,65.88,63.96,64.63,1868900.0],["2020-06-01",64.85,69.11,64.47,67.59,3111900.0],["2020-06-02",69.0,74.46,68.54,73.98,5107700.0],["2020-06-03",75.51,78.16,75.01,77.18,3506400.0],["2020-06-04",75.94,75.94,73.18,73.55,3212400.0],["2020-06-05",78.7,80.6,74.24,75.15,2745000.0],["2020-06-08",77.85,77.85,72.06,72.97,2052100.0],["2020-06-09",71.21,72.93,69.75,70.27,2323700.0],["2020-06-10",71.06,71.14,67.27,69.86,2124200.0],["2020-06-11",64.61,67.9,64.06,65.3,2774600.0],["2020-06-12",68.33,68.91,64.91,66.9,1229400.0],["2020-06-15",62.89,69.75,62.6,68.61,1657900.0],["2020-06-16",71.96,72.07,68.12,69.02,1650600.0],["2020-06-17",69.31,69.57,66.88,66.93,1177200.0],["2020-06-18",66.11,67.62,65.41,66.36,1608900.0],["2020-06-19",66.92,68.38,64.97,66.14,1946700.0],["2020-06-22",66.05,66.06,63.32,63.91,1921200.0],["2020-06-23",64.5,68.14,63.55,68.13,1826800.0],["2020-06-24",67.5,67.93,63.05,65.61,2659600.0],["2020-06-25",64.82,65.61,63.07,64.87,1453000.0],["2020-06-26",64.27,64.359,60.86,61.62,3095900.0],["2020-06-29",62.28,62.4,57.74,59.52,3415300.0],["2020-06-30",59.02,60.78,58.03,60.57,1579800.0],["2020-07-01",61.73,64.61,61.22,62.19,1709100.0],["2020-07-02",63.78,64.09,60.38,60.47,1206700.0],["2020-07-06",61.81,62.7,60.41,61.59,1420700.0],["2020-07-07",60.75,60.91,55.885,56.19,3661300.0],["2020-07-08",56.61,59.37,56.52,57.52,2150100.0],["2020-07-09",57.77,57.83,54.04,56.13,1509800.0],["2020-07-10",56.47,58.28,55.28,57.11,1874400.0],["2020-07-13",57.68,58.44,54.8,54.95,2002300.0],["2020-07-14",54.5,55.99,53.89,54.98,2012200.0],["2020-07-15",58.91,60.89,58.4,60.19,2629000.0],["2020-07-16",58.75,59.51,57.88,58.53,1209500.0],["2020-07-17",59.0,59.4,57.55,58.81,2621800.0],["2020-07-20",58.69,59.015,56.88,57.44,1889800.0],["2020-07-21",58.42,59.078,57.9,58.21,1457800.0],["2020-07-22",57.6,58.33,57.26,57.57,883000.0],["2020-07-23",57.22,58.05,55.55,56.24,1113600.0],["2020-07-24",55.65,55.85,53.9,54.57,1261900.0],["2020-07-27",53.62,55.34,53.4,54.64,1743500.0],["2020-07-28",54.21,54.935,53.645,53.82,1746200.0],["2020-07-29",54.0,56.57,53.99,54.85,2013200.0],["2020-07-30",53.92,54.01,52.196,53.09,2346800.0],["2020-07-31",53.92,53.92,51.7,52.2,2125300.0],["2020-08-03",52.05,52.095,50.385,50.73,2886400.0],["2020-08-04",50.96,53.95,50.6,53.64,3159500.0],["2020-08-05",51.38,52.68,49.77,49.97,4527400.0],["2020-08-06",49.61,52.68,49.42,51.25,2414100.0],["2020-08-07",51.25,51.85,50.48,50.94,1426100.0],["2020-08-10",51.25,56.0,51.25,54.68,2337200.0],["2020-08-11",55.8,57.6,54.57,56.33,2397900.0],["2020-08-12",57.05,57.44,56.14,56.67,2216700.0],["2020-08-13",56.21,57.05,56.1,56.47,1145900.0],["2020-08-14",55.83,56.15,54.89,55.15,1394300.0],["2020-08-17",55.31,56.82,53.74,55.6,2284800.0],["2020-08-18",55.73,55.79,53.4,54.85,1558200.0],["2020-08-19",54.75,55.0,53.41,53.64,960500.0],["2020-08-20",53.28,55.28,52.68,54.84,1069600.0],["2020-08-21",54.45,56.66,54.45,56.41,1579900.0],["2020-08-24",57.85,58.88,57.21,58.58,1671900.0],["2020-08-25",59.12,59.22,57.24,58.47,1056300.0],["2020-08-26",58.61,58.789,57.427,58.26,976200.0],["2020-08-27",58.71,62.91,58.7,60.96,1730200.0],["2020-08-28",61.55,63.98,61.15,63.68,1628100.0],["2020-08-31",63.13,63.585,60.78,60.79,1285600.0],["2020-09-01",60.27,61.64,59.78,60.91,1202900.0],["2020-09-02",63.0,63.0,61.02,62.03,1063600.0],["2020-09-03",62.41,63.98,60.63,61.21,1224100.0],["2020-09-04",62.11,62.96,58.65,62.4,1446900.0],["2020-09-08",60.7,62.72,60.27,61.03,1435300.0],["2020-09-09",61.05,61.88,60.94,61.06,1227500.0],["2020-09-10",60.55,61.66,57.55,57.64,1831300.0],["2020-09-11",58.04,58.186,54.65,56.34,1409700.0],["2020-09-14",57.73,58.475,56.9,58.28,1861000.0],["2020-09-15",59.45,61.53,59.12,61.0,1960900.0],["2020-09-16",61.0,62.74,59.526,61.99,1308600.0],["2020-09-17",60.29,61.13,59.02,60.01,1541700.0],["2020-09-18",59.63,59.99,56.83,57.39,1810300.0],["2020-09-21",55.88,56.55,53.55,56.1,1573500.0],["2020-09-22",56.26,58.69,56.15,58.35,1403800.0],["2020-09-23",58.77,60.47,58.72,59.86,2770700.0],["2020-09-24",59.46,60.32,57.97,59.42,1899300.0],["2020-09-25",59.0,60.18,58.12,59.83,1287500.0],["2020-09-28",60.99,61.98,60.19,61.32,1566900.0],["2020-09-29",61.44,61.47,58.86,58.91,1057300.0],["2020-09-30",59.48,62.18,59.36,61.62,2637100.0],["2020-10-01",62.73,64.85,62.27,63.53,2192900.0],["2020-10-02",60.92,63.27,60.83,62.22,1943300.0],["2020-10-05",62.8,63.04,61.65,62.48,1013800.0],["2020-10-06",62.98,64.68,62.18,62.37,1484500.0],["2020-10-07",63.58,65.62,62.28,65.42,1386000.0],["2020-10-08",65.51,66.25,65.298,65.88,980000.0],["2020-10-09",66.0,68.62,65.9,67.6,1468800.0],["2020-10-12",68.48,68.48,66.86,68.32,1263300.0],["2020-10-13",68.1,68.85,65.69,65.72,1042800.0],["2020-10-14",65.95,66.56,64.37,64.66,874200.0],["2020-10-15",63.68,65.59,63.55,65.2,926900.0],["2020-10-16",65.88,66.49,65.19,65.24,963000.0],["2020-10-19",65.6,66.18,63.12,63.19,1721400.0],["2020-10-20",64.1,65.65,62.77,64.39,1711700.0],["2020-10-21",64.55,65.56,63.87,65.0,1029900.0],["2020-10-22",64.88,67.67,64.725,67.09,1137400.0],["2020-10-23",67.51,68.86,66.43,68.42,1436100.0],["2020-10-26",67.46,67.46,64.24,65.35,1110900.0],["2020-10-27",65.4,65.86,63.415,63.95,1217100.0],["2020-10-28",62.12,62.12,59.19,59.24,1987200.0],["2020-10-29",58.8,61.37,58.7,60.59,946600.0],["2020-10-30",60.29,60.52,57.905,59.27,1688100.0],["2020-11-02",60.04,60.79,58.78,59.32,1960100.0],["2020-11-03",60.11,64.58,59.79,63.92,1473600.0],["2020-11-04",64.41,68.26,62.32,66.46,1469200.0],["2020-11-05",67.49,68.25,65.19,66.57,1443600.0],["2020-11-06",63.05,67.72,63.05,67.19,2438800.0],["2020-11-09",78.11,86.5,77.0,78.07,6432300.0],["2020-11-10",77.99,77.99,72.75,73.02,2312600.0],["2020-11-11",73.04,74.81,71.25,74.76,2565600.0],["2020-11-12",72.31,73.67,70.765,71.68,1962400.0],["2020-11-13",71.92,72.43,68.45,69.4,2312300.0],["2020-11-16",73.35,73.8,69.15,70.99,3050600.0],["2020-11-17",70.07,70.46,67.95,68.06,2420700.0],["2020-11-18",68.0,68.72,66.29,66.5,2555700.0],["2020-11-19",66.37,67.33,64.86,66.71,1848000.0],["2020-11-20",66.92,67.3,65.41,66.29,1466200.0],["2020-11-23",66.5,69.5,65.46,69.11,1631700.0],["2020-11-24",70.73,75.67,70.7,74.68,2979700.0],["2020-11-25",74.04,74.19,71.45,72.2,1187300.0],["2020-11-27",72.32,73.26,71.53,72.26,562000.0],["2020-11-30",72.4,73.08,70.55,72.95,912600.0],["2020-12-01",73.5,75.22,72.56,75.11,1310200.0],["2020-12-02",74.5,75.33,73.57,74.55,909900.0],["2020-12-03",74.75,75.94,74.05,74.2,686000.0],["2020-12-04",74.75,75.2,72.625,75.12,972100.0],["2020-12-07",74.8,74.95,73.68,74.76,764900.0],["2020-12-08",74.32,76.11,73.87,75.73,863800.0],["2020-12-09",76.51,79.6,76.51,77.32,1811400.0],["2020-12-10",76.57,77.65,76.15,77.54,804500.0],["2020-12-11",76.9,78.16,75.23,76.19,920800.0],["2020-12-14",77.74,79.37,75.7,76.15,1437800.0],["2020-12-15",76.2,76.81,72.68,73.15,1851100.0],["2020-12-16",73.29,75.27,72.97,74.91,928400.0],["2020-12-17",74.8,75.42,73.74,74.7,924500.0],["2020-12-18",74.66,75.75,74.1,74.99,1309600.0],["2020-12-21",73.0,75.72,72.59,74.46,1086600.0],["2020-12-22",74.9,78.325,73.48,76.81,1299700.0],["2020-12-23",77.27,78.721,77.04,78.5,932600.0],["2020-12-24",78.24,78.79,76.965,77.74,250400.0],["2020-12-28",78.75,78.97,75.74,76.63,959700.0],["2020-12-29",76.9,77.335,75.61,76.34,526700.0],["2020-12-30",76.43,78.92,76.43,78.04,622600.0],["2020-12-31",78.19,78.55,76.55,77.63,657200.0],["2021-01-04",76.9,77.22,73.14,73.93,1902000.0],["2021-01-05",73.85,76.01,72.0,74.77,1491800.0],["2021-01-06",74.41,79.13,73.79,77.48,1447900.0],["2021-01-07",78.28,81.74,77.9,79.58,1275000.0],["2021-01-08",79.66,81.44,79.11,81.42,934800.0],["2021-01-11",80.14,83.56,79.18,82.74,1637100.0],["2021-01-12",83.01,84.33,82.51,83.75,1119500.0],["2021-01-13",83.51,83.935,82.11,82.72,1386900.0],["2021-01-14",83.45,84.205,81.14,82.19,1144700.0],["2021-01-15",82.03,82.4,79.39,81.09,1200000.0],["2021-01-19",81.26,81.63,79.48,80.11,924900.0],["2021-01-20",80.43,81.19,78.98,79.66,1122000.0],["2021-01-21",80.04,81.53,78.34,80.94,1280700.0],["2021-01-22",79.95,81.28,78.97,79.33,1068300.0],["2021-01-25",77.3,79.73,75.45,77.3,2188600.0],["2021-01-26",78.24,78.24,73.29,74.05,2259700.0],["2021-01-27",72.9,75.74,71.25,73.54,2310400.0],["2021-01-28",75.13,76.95,74.595,75.59,1582600.0],["2021-01-29",74.94,75.79,71.76,72.0,1478100.0],["2021-02-01",72.7,74.15,71.68,73.5,1164100.0],["2021-02-02",74.72,75.69,73.34,73.48,1557400.0],["2021-02-03",73.74,74.77,72.85,73.38,1319900.0],["2021-02-04",74.51,75.11,73.61,74.07,2954500.0],["2021-02-05",74.86,81.24,74.12,77.79,3164100.0],["2021-02-08",77.78,80.07,77.78,78.72,1031300.0],["2021-02-09",78.95,80.18,78.64,79.73,938800.0],["2021-02-10",79.4,80.12,77.45,78.1,816400.0],["2021-02-11",78.54,79.05,76.3,76.53,1151700.0],["2021-02-12",76.63,77.37,75.51,77.1,810200.0],["2021-02-16",77.66,78.45,76.32,76.56,1282100.0],["2021-02-17",75.58,79.57,74.49,78.72,1148100.0],["2021-02-18",77.91,81.35,77.17,79.77,1577100.0],["2021-02-19",77.91,81.0,76.46,78.5,2745400.0],["2021-02-22",78.38,83.5,77.32,81.55,1747200.0],["2021-02-23",81.74,84.71,79.33,83.98,2047400.0],["2021-02-24",84.52,89.87,84.52,88.68,2396100.0],["2021-02-25",89.08,90.34,86.11,88.64,2538100.0],["2021-02-26",88.94,89.0,84.2,86.09,1300100.0],["2021-03-01",87.92,89.98,84.4,84.66,1552700.0],["2021-03-02",84.72,85.14,82.84,83.57,944800.0],["2021-03-03",83.98,87.01,83.21,85.99,1543000.0],["2021-03-04",84.66,85.4,79.67,80.53,1757100.0],["2021-03-05",81.36,83.67,76.91,83.44,2018300.0],["2021-03-08",84.12,88.16,83.63,85.73,2278500.0],["2021-03-09",86.6,87.52,81.81,81.85,1742900.0],["2021-03-10",81.7,83.19,80.48,81.77,1135600.0],["2021-03-11",81.73,83.08,80.63,80.85,806400.0],["2021-03-12",81.38,82.66,79.75,80.04,1260100.0],["2021-03-15",81.01,84.53,80.365,83.97,1651800.0],["2021-03-16",84.53,84.53,81.14,82.13,639400.0],["2021-03-17",81.45,83.56,80.71,83.21,661200.0],["2021-03-18",82.46,83.78,80.21,80.58,988500.0],["2021-03-19",80.15,80.495,77.78,78.35,1371200.0],["2021-03-22",78.24,78.94,77.29,77.99,925200.0],["2021-03-23",77.55,77.73,75.11,75.45,843700.0],["2021-03-24",76.25,78.14,72.74,73.49,1847700.0],["2021-03-25",72.67,76.2,71.35,75.79,1535900.0],["2021-03-26",75.98,77.82,75.04,77.62,984400.0],["2021-03-29",77.31,78.67,74.55,75.02,1241000.0],["2021-03-30",75.0,76.8,74.67,75.66,1020700.0],["2021-03-31",76.38,77.965,75.905,77.3,899700.0],["2021-04-01",78.03,78.91,77.47,78.52,924400.0],["2021-04-05",80.14,80.6,79.33,79.76,903700.0],["2021-04-06",79.05,82.88,79.05,82.2,1135900.0],["2021-04-07",82.89,83.48,81.24,81.48,888500.0],["2021-04-08",80.91,86.7,80.36,86.22,2947700.0],["2021-04-09",85.88,86.1,84.35,85.74,1355600.0],["2021-04-12",85.52,86.84,84.795,85.5,1240700.0],["2021-04-13",84.91,86.92,83.35,86.5,926800.0],["2021-04-14",87.12,87.55,84.67,85.24,1166900.0],["2021-04-15",85.32,87.8,85.27,86.84,1222900.0],["2021-04-16",88.0,88.54,87.37,88.3,721900.0],["2021-04-19",88.15,89.179,86.68,86.8,834700.0],["2021-04-20",86.65,87.04,82.62,84.06,827400.0],["2021-04-21",84.18,86.79,84.1,86.59,595300.0],["2021-04-22",83.37,86.66,83.37,84.98,1032200.0],["2021-04-23",85.26,85.4,82.86,83.81,801800.0],["2021-04-26",85.15,85.21,83.05,84.69,986000.0],["2021-04-27",85.95,87.04,84.62,85.06,723600.0],["2021-04-28",84.99,85.48,83.82,84.47,568200.0],["2021-04-29",85.02,85.26,83.05,83.93,513000.0],["2021-04-30",83.72,84.14,82.62,83.99,852900.0],["2021-05-03",84.54,84.79,82.42,82.5,1320000.0],["2021-05-04",81.48,81.71,79.87,81.61,1023300.0],["2021-05-05",82.0,82.81,81.3,81.39,751500.0],["2021-05-06",81.34,81.78,79.45,80.58,1549400.0],["2021-05-07",76.37,79.63,76.0,77.14,2156800.0],["2021-05-10",76.87,79.21,75.58,78.23,1415200.0],["2021-05-11",76.5,78.04,76.01,77.12,1095800.0],["2021-05-12",76.56,77.42,72.91,73.19,923700.0],["2021-05-13",73.5,77.28,73.49,76.55,1518500.0],["2021-05-14",77.16,80.3,77.07,79.06,1080900.0],["2021-05-17",78.01,79.56,77.69,78.94,1105400.0],["2021-05-18",78.65,80.9,78.6,78.61,1250000.0],["2021-05-19",77.43,77.43,75.67,76.71,812900.0],["2021-05-20",76.6,78.6,76.11,77.57,980600.0],["2021-05-21",78.29,78.68,77.37,77.53,489500.0],["2021-05-24",78.16,79.38,77.6,78.46,757100.0],["2021-05-25",78.89,79.795,78.12,79.0,777100.0],["2021-05-26",79.29,80.65,79.048,80.24,599000.0],["2021-05-27",80.43,80.71,79.22,79.67,633100.0],["2021-05-28",79.65,79.96,78.35,78.77,445700.0],["2021-06-01",78.35,79.55,77.58,77.63,989100.0],["2021-06-02",77.51,77.72,75.86,76.24,1043200.0],["2021-06-03",75.9,75.9,73.94,75.2,966200.0],["2021-06-04",75.93,76.337,73.84,75.4,948300.0],["2021-06-07",75.4,75.81,74.161,74.81,653600.0],["2021-06-08",75.22,76.93,74.919,76.73,658600.0],["2021-06-09",76.95,77.15,76.05,76.2,756200.0],["2021-06-10",76.32,76.41,74.61,75.89,1140300.0],["2021-06-11",76.63,76.99,74.645,75.16,642800.0],["2021-06-14",75.27,76.06,74.82,75.83,741400.0],["2021-06-15",76.24,76.24,74.48,74.58,710900.0],["2021-06-16",74.46,74.55,71.84,73.02,1062000.0],["2021-06-17",72.85,75.23,72.24,74.22,1330500.0],["2021-06-18",73.53,74.99,73.43,74.37,1022500.0],["2021-06-21",75.0,76.33,74.21,76.12,921400.0],["2021-06-22",76.21,77.42,75.51,77.07,731100.0],["2021-06-23",76.81,78.34,76.55,77.89,669600.0],["2021-06-24",78.55,78.89,76.14,76.87,603900.0],["2021-06-25",76.87,78.27,76.12,78.12,888800.0],["2021-06-28",77.84,77.881,74.86,75.12,915700.0],["2021-06-29",74.67,75.12,74.27,74.65,884200.0],["2021-06-30",74.72,75.35,73.93,75.25,686200.0],["2021-07-01",75.84,76.68,75.27,75.42,693200.0],["2021-07-02",75.67,75.79,74.36,74.5,579300.0],["2021-07-06",74.4,74.6,73.275,74.02,892200.0],["2021-07-07",73.58,74.55,71.88,72.91,1076400.0],["2021-07-08",71.92,73.13,70.28,72.41,1431200.0],["2021-07-09",73.31,74.37,72.5,73.86,756800.0],["2021-07-12",73.42,74.2,72.939,73.8,470300.0],["2021-07-13",73.53,73.626,72.06,73.44,1619800.0],["2021-07-14",73.28,74.74,72.89,72.91,1445800.0],["2021-07-15",72.9,74.08,72.6,73.56,1310400.0],["2021-07-16",74.25,74.45,72.9,73.35,1294600.0],["2021-07-19",71.8,71.85,68.68,69.41,2037600.0],["2021-07-20",69.61,72.29,68.17,71.74,1523600.0],["2021-07-21",72.52,74.13,71.88,72.98,1174500.0],["2021-07-22",72.64,74.1,71.54,73.82,885600.0],["2021-07-23",74.48,75.78,74.2,75.4,1015600.0],["2021-07-26",75.18,76.275,74.78,76.1,710800.0],["2021-07-27",75.99,76.69,74.48,75.31,795900.0],["2021-07-28",75.71,76.57,73.905,75.97,740400.0],["2021-07-29",76.7,77.615,75.88,75.94,728500.0],["2021-07-30",75.06,76.75,74.92,75.23,939200.0],["2021-08-02",75.8,76.71,74.09,74.37,790100.0],["2021-08-03",77.09,77.09,71.22,73.45,1841700.0],["2021-08-04",72.81,73.68,72.48,72.7,1086300.0],["2021-08-05",73.06,76.385,72.72,76.03,1001300.0],["2021-08-06",76.45,76.9,75.16,75.59,849300.0],["2021-08-09",75.48,75.76,72.69,74.26,2188400.0],["2021-08-10",71.26,75.48,71.26,75.09,1868400.0],["2021-08-11",74.9,75.95,73.88,75.91,1119100.0],["2021-08-12",75.67,75.925,74.715,75.87,757800.0],["2021-08-13",76.4,76.4,74.55,75.08,663000.0],["2021-08-16",76.09,76.09,74.3,75.64,873000.0],["2021-08-17",74.95,75.08,72.28,73.04,1139800.0],["2021-08-18",73.46,73.46,71.275,71.54,1634400.0],["2021-08-19",70.88,71.12,68.35,68.99,1890200.0],["2021-08-20",68.98,70.17,67.89,70.13,1134100.0],["2021-08-23",70.68,73.75,70.68,73.71,984400.0],["2021-08-24",75.33,78.0,75.32,77.51,1389400.0],["2021-08-25",77.81,80.03,76.93,79.36,1417600.0],["2021-08-26",79.06,80.11,78.82,80.0,1120000.0],["2021-08-27",80.27,82.195,79.84,82.13,1175700.0],["2021-08-30",82.39,82.77,81.23,81.57,1349400.0],["2021-08-31",81.33,81.78,79.79,81.3,813500.0],["2021-09-01",81.6,81.87,79.78,79.84,758600.0],["2021-09-02",79.77,80.06,78.4,78.5,810600.0],["2021-09-03",78.0,78.16,76.15,76.48,769400.0],["2021-09-07",76.49,78.19,75.99,77.62,861400.0],["2021-09-08",77.96,78.13,76.62,77.0,609800.0],["2021-09-09",76.83,78.882,76.56,78.69,798200.0],["2021-09-10",78.99,79.27,77.27,77.33,473700.0],["2021-09-13",77.8,78.94,76.86,78.22,799800.0],["2021-09-14",78.47,79.475,77.36,78.85,486200.0],["2021-09-15",78.61,78.61,77.03,78.34,704600.0],["2021-09-16",78.28,79.1,77.66,78.77,578300.0],["2021-09-17",79.08,79.72,77.955,78.41,1008800.0],["2021-09-20",76.9,78.35,75.94,77.29,658200.0],["2021-09-21",78.26,78.915,76.175,76.28,881900.0],["2021-09-22",76.45,79.61,76.33,78.61,775500.0],["2021-09-23",79.0,80.78,78.97,79.47,960600.0],["2021-09-24",79.24,81.72,78.56,81.48,523400.0],["2021-09-27",81.6,82.43,80.21,80.49,559600.0],["2021-09-28",80.17,80.98,79.54,79.75,639600.0],["2021-09-29",80.23,80.69,78.11,78.57,614000.0],["2021-09-30",78.43,79.22,78.0,78.55,671900.0],["2021-10-01",80.08,84.27,79.53,83.09,1429500.0],["2021-10-04",83.74,83.9,81.535,81.84,993800.0],["2021-10-05",82.01,83.77,81.41,81.45,676800.0],["2021-10-06",80.25,81.43,79.945,80.07,689600.0],["2021-10-07",80.53,81.22,78.7,79.71,839400.0],["2021-10-08",79.79,79.99,78.59,79.32,477600.0],["2021-10-11",79.21,80.9,79.21,79.61,404400.0],["2021-10-12",79.44,80.96,79.357,80.25,389200.0],["2021-10-13",80.09,80.09,78.43,79.32,490000.0],["2021-10-14",80.02,82.51,79.98,82.13,578400.0],["2021-10-15",83.14,83.46,80.79,81.03,421200.0],["2021-10-18",81.02,81.02,79.214,80.81,629000.0],["2021-10-19",81.26,81.63,80.56,81.15,432400.0],["2021-10-20",80.89,80.89,76.91,77.1,1443800.0],["2021-10-21",77.0,79.91,77.0,79.45,657700.0],["2021-10-22",79.25,79.75,78.5,79.0,556300.0],["2021-10-25",79.59,79.68,78.43,79.0,447000.0],["2021-10-26",79.57,80.24,79.05,80.08,423400.0],["2021-10-27",80.37,80.48,78.56,79.76,442000.0],["2021-10-28",79.74,80.48,79.04,79.12,457600.0],["2021-10-29",78.36,79.57,78.36,79.55,468400.0],["2021-11-01",80.1,83.15,79.9,82.88,718900.0],["2021-11-02",83.0,84.0,81.75,82.47,1051800.0],["2021-11-03",82.19,83.76,81.9,82.61,1163500.0],["2021-11-04",91.27,94.3,87.5,92.25,4232400.0],["2021-11-05",97.99,99.6,95.0,95.73,2633900.0],["2021-11-08",96.38,96.64,95.36,95.91,1116400.0],["2021-11-09",95.89,96.87,94.21,94.51,986200.0],["2021-11-10",94.2,95.235,90.94,91.4,806300.0],["2021-11-11",91.09,91.63,89.13,90.41,670900.0],["2021-11-12",90.68,92.575,90.03,92.28,1152100.0],["2021-11-15",92.99,93.64,91.29,92.27,1228200.0],["2021-11-16",92.53,93.76,91.5,92.0,812200.0],["2021-11-17",91.41,92.09,90.71,91.8,709500.0],["2021-11-18",92.24,92.53,89.39,91.03,649500.0],["2021-11-19",89.42,90.995,88.22,90.04,1102800.0],["2021-11-22",91.01,91.37,87.92,88.99,984500.0],["2021-11-23",89.58,89.86,87.89,89.79,1041400.0],["2021-11-24",89.1,90.92,88.0,90.46,811500.0],["2021-11-26",85.0,85.5,83.41,84.5,1062000.0],["2021-11-29",86.51,87.61,84.96,85.02,1083600.0],["2021-11-30",83.75,84.42,81.06,81.69,1131300.0],["2021-12-01",83.41,84.108,78.7,78.71,1099200.0],["2021-12-02",78.89,82.77,78.52,82.14,1038500.0],["2021-12-03",82.41,82.41,79.27,80.6,860800.0],["2021-12-06",81.75,85.99,80.25,84.46,1201500.0],["2021-12-07",86.0,88.16,85.752,86.09,746700.0],["2021-12-08",86.73,89.34,86.397,89.13,736000.0],["2021-12-09",88.35,89.92,87.295,87.82,439400.0],["2021-12-10",88.4,88.55,86.04,87.91,787200.0],["2021-12-13",86.98,87.38,84.839,85.43,669900.0],["2021-12-14",85.21,86.46,84.215,86.1,845500.0],["2021-12-15",85.9,85.96,82.25,83.7,1319300.0],["2021-12-16",84.41,84.41,80.49,81.1,773200.0],["2021-12-17",80.85,82.64,79.08,82.13,1331500.0],["2021-12-20",80.0,81.82,79.07,81.42,1092800.0],["2021-12-21",82.35,86.42,82.18,86.19,816100.0],["2021-12-22",86.31,89.72,85.64,89.31,972200.0],["2021-12-23",90.07,91.5,88.95,90.97,602900.0],["2021-12-27",90.81,92.11,89.71,91.98,666100.0],["2021-12-28",91.8,92.755,91.2,91.32,412100.0],["2021-12-29",91.3,91.802,90.56,90.86,285100.0],["2021-12-30",90.68,92.42,90.68,91.33,377700.0],["2021-12-31",90.75,91.76,90.05,90.58,338700.0],["2022-01-03",92.09,93.32,91.36,92.04,791300.0],["2022-01-04",92.91,95.28,92.605,94.59,1239800.0],["2022-01-05",94.12,94.83,90.51,90.79,803300.0],["2022-01-06",91.02,91.98,88.77,90.57,609000.0],["2022-01-07",90.98,93.03,90.6,91.26,773500.0],["2022-01-10",90.51,90.6,86.325,88.58,894200.0],["2022-01-11",88.67,94.318,88.65,93.12,1400800.0],["2022-01-12",94.9,97.33,92.26,92.62,1384100.0],["2022-01-13",92.7,93.105,89.32,89.62,1337800.0],["2022-01-14",89.11,89.285,85.04,86.78,1321200.0],["2022-01-18",85.835,86.082,83.09,84.42,1226000.0],["2022-01-19",84.59,85.26,81.59,82.36,842100.0],["2022-01-20",83.28,85.9,82.84,83.06,1437200.0],["2022-01-21",82.27,85.17,81.61,83.85,1172700.0],["2022-01-24",81.5,85.59,79.19,85.3,1358900.0],["2022-01-25",83.78,84.89,81.41,82.75,947500.0],["2022-01-26",84.55,85.159,79.88,80.86,685500.0],["2022-01-27",81.77,83.62,80.6,81.23,1122500.0],["2022-01-28",81.29,84.64,80.07,84.64,789900.0],["2022-01-31",84.68,88.64,84.44,88.64,1157700.0],["2022-02-01",89.38,89.72,87.23,89.24,676000.0],["2022-02-02",89.63,90.86,87.985,88.44,1002600.0],["2022-02-03",87.14,88.03,85.11,85.56,866200.0],["2022-02-04",85.39,87.78,84.84,86.92,519700.0],["2022-02-07",87.37,89.79,86.11,88.39,946500.0],["2022-02-08",88.39,93.54,88.19,93.36,1109900.0],["2022-02-09",94.5,97.04,93.3,93.72,1305800.0],["2022-02-10",91.78,96.68,91.37,94.76,651400.0],["2022-02-11",94.9,95.13,90.95,92.27,916300.0],["2022-02-14",91.95,94.54,91.57,92.13,893000.0],["2022-02-15",93.58,95.89,92.77,95.52,1004600.0],["2022-02-16",94.7,96.44,94.2,95.82,582900.0],["2022-02-17",94.57,96.29,92.72,92.87,1448400.0],["2022-02-18",92.41,94.67,92.28,92.65,632300.0],["2022-02-22",90.99,93.35,90.5,91.2,1351100.0],["2022-02-23",92.75,93.16,89.25,89.62,1039900.0],["2022-02-24",83.39,90.99,81.74,89.25,2371500.0],["2022-02-25",89.06,90.76,84.12,86.02,2054500.0],["2022-02-28",84.29,85.095,82.73,84.63,1413300.0],["2022-03-01",84.67,85.53,81.01,81.8,1277400.0],["2022-03-02",82.7,85.64,82.24,84.94,1233300.0],["2022-03-03",85.56,85.74,81.28,81.48,752500.0],["2022-03-04",81.1,81.1,78.251,79.43,879400.0],["2022-03-07",79.15,79.305,73.72,73.94,2433600.0],["2022-03-08",74.61,80.28,74.034,78.41,1634600.0],["2022-03-09",81.16,81.85,80.08,80.44,866000.0],["2022-03-10",78.83,83.62,78.44,83.14,982000.0],["2022-03-11",84.21,84.61,81.87,81.87,1139500.0],["2022-03-14",81.84,82.92,79.29,81.03,913400.0],["2022-03-15",82.87,84.77,81.73,83.04,714000.0],["2022-03-16",84.36,86.71,83.68,86.58,778300.0],["2022-03-17",85.6,87.13,84.92,86.59,695600.0],["2022-03-18",86.01,87.785,85.47,86.43,1404200.0],["2022-03-21",86.3,86.3,83.63,84.73,709400.0],["2022-03-22",85.01,85.79,84.02,84.77,968100.0],["2022-03-23",83.99,85.46,83.69,84.5,727600.0],["2022-03-24",85.0,85.055,83.25,84.13,1735700.0],["2022-03-25",84.87,86.23,84.24,85.12,900600.0],["2022-03-28",85.15,85.57,84.09,84.84,917400.0],["2022-03-29",85.99,87.45,85.4,86.52,1014200.0],["2022-03-30",85.92,86.18,84.59,85.0,754100.0],["2022-03-31",84.95,86.18,84.06,84.48,513000.0],["2022-04-01",83.75,84.94,83.06,84.69,600900.0],["2022-04-04",85.07,85.1,83.805,84.39,517900.0],["2022-04-05",84.98,85.24,82.3,83.91,691900.0],["2022-04-06",82.71,83.17,80.32,81.77,757600.0],["2022-04-07",81.16,81.73,79.31,81.18,1018500.0],["2022-04-08",81.16,82.43,79.68,81.16,443000.0],["2022-04-11",80.33,81.88,80.13,81.11,481200.0],["2022-04-12",81.88,83.73,81.62,82.14,525400.0],["2022-04-13",83.05,85.61,82.78,85.23,725400.0],["2022-04-14",85.33,86.54,85.33,86.29,452900.0],["2022-04-18",86.0,86.0,84.06,85.15,568800.0],["2022-04-19",85.43,87.04,85.43,86.83,667200.0],["2022-04-20",87.42,88.31,84.95,85.03,567800.0],["2022-04-21",86.71,87.04,82.87,83.06,713200.0],["2022-04-22",82.48,83.31,82.09,82.23,665800.0],["2022-04-25",81.63,83.94,81.2,83.67,542400.0],["2022-04-26",83.42,83.96,79.75,79.75,823100.0],["2022-04-27",79.66,81.05,78.75,79.36,675600.0],["2022-04-28",80.13,82.13,79.07,81.76,742800.0],["2022-04-29",81.32,83.06,80.01,80.03,630800.0],["2022-05-02",80.2,80.97,77.875,80.92,715800.0],["2022-05-03",81.39,81.4,77.92,79.48,629000.0],["2022-05-04",79.32,79.93,76.56,79.75,726600.0],["2022-05-05",78.87,79.25,75.46,75.94,436300.0],["2022-05-06",75.9,76.19,72.77,74.88,917100.0],["2022-05-09",74.06,75.07,68.5,69.0,1744400.0],["2022-05-10",71.16,72.55,67.385,67.77,2159100.0],["2022-05-11",69.02,72.18,68.115,70.02,2719300.0],["2022-05-12",68.96,70.83,68.37,70.5,1760500.0],["2022-05-13",71.42,73.26,71.42,72.59,1102100.0],["2022-05-16",72.36,72.85,71.15,72.0,935100.0],["2022-05-17",73.72,74.29,70.63,71.48,776100.0],["2022-05-18",70.13,70.98,68.82,69.56,1361200.0],["2022-05-19",68.98,69.61,67.41,67.82,1554500.0],["2022-05-20",68.19,68.27,64.115,65.19,1405100.0],["2022-05-23",65.23,66.862,62.86,66.76,1463600.0],["2022-05-24",65.53,66.29,63.06,63.46,784500.0],["2022-05-25",62.59,66.49,62.59,65.36,930900.0],["2022-05-26",65.9,68.01,65.86,67.21,715100.0],["2022-05-27",67.47,70.12,67.47,70.07,833100.0],["2022-05-31",70.52,70.743,69.18,70.37,1074000.0],["2022-06-01",70.56,71.12,68.99,69.98,698900.0],["2022-06-02",69.84,71.92,69.84,71.84,857300.0],["2022-06-03",71.07,72.33,70.64,71.32,602000.0],["2022-06-06",72.05,72.47,70.13,70.16,545200.0],["2022-06-07",69.71,72.884,69.2,72.72,742500.0],["2022-06-08",72.44,73.235,71.8,71.9,564500.0],["2022-06-09",71.69,71.69,69.83,70.43,753800.0],["2022-06-10",70.03,70.705,67.79,69.0,642100.0],["2022-06-13",66.38,66.725,63.92,64.26,987600.0],["2022-06-14",64.1,64.94,63.26,63.6,839600.0],["2022-06-15",64.27,65.698,63.915,64.42,794700.0],["2022-06-16",62.57,62.645,61.111,61.47,988900.0],["2022-06-17",61.73,65.47,61.695,65.06,1075100.0],["2022-06-21",65.91,66.0,64.29,65.35,1017200.0],["2022-06-22",64.8,66.21,64.8,64.95,904600.0],["2022-06-23",65.47,67.8,64.86,67.49,814900.0],["2022-06-24",68.02,72.14,68.02,71.62,1149300.0],["2022-06-27",71.61,71.685,69.74,71.03,828000.0],["2022-06-28",71.6,73.4,68.75,69.58,916900.0],["2022-06-29",69.09,69.275,67.72,68.35,616600.0],["2022-06-30",67.34,69.1,65.86,68.01,741600.0],["2022-07-01",68.38,69.87,67.888,69.29,598800.0],["2022-07-05",68.14,71.74,67.7,71.52,936700.0],["2022-07-06",71.5,72.47,69.3,70.49,659500.0],["2022-07-07",71.62,73.34,71.08,73.14,685700.0],["2022-07-08",72.8,73.67,71.72,73.05,675400.0],["2022-07-11",72.28,73.225,71.55,71.75,605300.0],["2022-07-12",71.69,72.97,70.91,71.59,793600.0],["2022-07-13",70.12,72.84,69.86,72.53,611400.0],["2022-07-14",71.17,72.64,71.17,72.41,550600.0],["2022-07-15",73.77,75.11,73.48,75.02,694900.0],["2022-07-18",75.41,76.66,75.11,75.23,1080300.0],["2022-07-19",75.32,77.83,75.32,77.56,785900.0],["2022-07-20",77.56,79.94,77.56,79.44,864400.0],["2022-07-21",78.85,80.16,77.93,79.77,735900.0],["2022-07-22",79.99,80.59,78.605,79.39,482200.0],["2022-07-25",79.2,79.71,77.27,77.5,691200.0],["2022-07-26",76.74,76.955,75.08,76.53,640600.0],["2022-07-27",77.7,78.32,76.62,78.11,670300.0],["2022-07-28",78.0,80.15,77.5,79.92,571900.0],["2022-07-29",79.79,79.79,78.25,78.81,619100.0],["2022-08-01",78.41,79.39,77.025,78.87,420500.0],["2022-08-02",78.25,79.245,78.0,79.0,340800.0],["2022-08-03",79.97,81.645,79.61,81.22,604600.0],["2022-08-04",81.4,81.82,80.25,80.29,570800.0],["2022-08-05",79.41,81.42,79.37,80.25,586800.0],["2022-08-08",80.92,82.96,80.525,81.09,924600.0],["2022-08-09",79.94,79.94,73.23,76.45,2043600.0],["2022-08-10",77.55,78.79,76.8,77.11,775700.0],["2022-08-11",78.25,79.13,73.48,74.71,1731600.0],["2022-08-12",75.01,77.0,75.01,76.69,873500.0],["2022-08-15",76.3,78.59,75.88,78.25,740500.0],["2022-08-16",77.62,79.37,77.41,78.75,593700.0],["2022-08-17",77.48,78.295,76.97,77.81,445300.0],["2022-08-18",77.7,78.37,77.26,78.23,530100.0],["2022-08-19",77.1,78.42,77.04,77.66,841700.0],["2022-08-22",76.22,76.65,74.625,74.75,636900.0],["2022-08-23",74.96,77.14,74.96,76.21,788100.0],["2022-08-24",76.08,77.49,76.055,76.82,440900.0],["2022-08-25",77.48,77.63,76.035,77.46,346700.0],["2022-08-26",77.66,77.66,74.32,74.64,768900.0],["2022-08-29",73.58,74.47,72.98,73.07,813500.0],["2022-08-30",73.04,73.06,69.54,69.99,1313100.0],["2022-08-31",70.39,70.57,67.62,67.75,1243000.0],["2022-09-01",66.62,67.11,64.82,65.76,1642000.0],["2022-09-02",66.3,66.73,64.61,65.81,956200.0],["2022-09-06",66.09,66.5,64.41,64.84,843600.0],["2022-09-07",64.75,67.895,64.75,67.83,969000.0],["2022-09-08",67.07,69.85,66.361,69.85,971400.0],["2022-09-09",70.46,71.44,70.035,71.28,653500.0],["2022-09-12",71.81,72.7,71.4,71.71,592600.0],["2022-09-13",70.0,70.99,69.1,69.49,647000.0],["2022-09-14",69.73,70.11,68.12,69.58,628000.0],["2022-09-15",68.99,70.26,67.83,68.09,628700.0],["2022-09-16",67.11,67.11,64.94,65.58,1332900.0],["2022-09-19",64.66,66.11,64.61,64.86,1013000.0],["2022-09-20",64.68,65.01,62.44,63.02,846900.0],["2022-09-21",63.07,63.35,60.76,60.86,1543100.0],["2022-09-22",60.48,60.595,57.18,57.47,1418300.0],["2022-09-23",56.31,56.65,54.15,55.88,1983800.0],["2022-09-26",58.52,58.95,56.55,56.57,1932200.0],["2022-09-27",57.84,59.12,56.61,57.69,1356300.0],["2022-09-28",58.01,59.115,57.5,58.8,900300.0],["2022-09-29",57.79,58.105,55.94,56.96,1220900.0],["2022-09-30",56.52,58.46,55.85,57.66,1090100.0],["2022-10-03",58.14,59.43,57.66,58.36,931300.0],["2022-10-04",59.57,62.16,59.51,62.11,1459300.0],["2022-10-05",61.04,62.75,61.04,62.06,946800.0],["2022-10-06",61.76,63.05,61.52,62.15,950300.0],["2022-10-07",61.54,61.92,60.28,60.89,977100.0],["2022-10-10",61.37,61.58,59.945,60.22,1034300.0],["2022-10-11",60.12,60.97,58.2,60.86,1084200.0],["2022-10-12",61.0,61.18,59.59,60.49,698200.0],["2022-10-13",59.09,61.81,58.31,61.07,719400.0],["2022-10-14",61.72,62.59,59.32,59.38,464900.0],["2022-10-17",60.47,60.748,60.0,60.66,668100.0],["2022-10-18",62.09,62.48,60.275,60.81,552300.0],["2022-10-19",60.01,61.47,59.89,60.7,837100.0],["2022-10-20",60.55,61.63,58.55,58.98,781600.0],["2022-10-21",58.91,59.07,56.63,57.81,1209000.0],["2022-10-24",57.84,58.0,55.96,57.52,862400.0],["2022-10-25",59.08,60.9,59.01,60.63,1584300.0],["2022-10-26",61.0,62.64,60.385,60.66,621600.0],["2022-10-27",61.14,62.52,60.57,61.5,644900.0],["2022-10-28",61.66,63.49,60.98,63.46,586100.0],["2022-10-31",63.26,65.79,62.9,65.48,1182800.0],["2022-11-01",66.43,66.505,64.42,65.5,1214800.0],["2022-11-02",65.09,66.47,63.7,64.04,1010600.0],["2022-11-03",63.25,64.72,63.05,64.08,545800.0],["2022-11-04",65.06,65.61,61.5,62.62,881400.0],["2022-11-07",63.11,63.309,61.045,61.63,1309700.0],["2022-11-08",67.77,69.589,65.5,66.92,3483200.0],["2022-11-09",67.12,70.21,67.07,68.6,1453400.0],["2022-11-10",70.81,72.6,68.86,72.25,1109400.0],["2022-11-11",73.39,73.485,70.92,71.18,1095500.0],["2022-11-14",70.5,73.16,70.17,72.04,1101000.0],["2022-11-15",73.48,76.95,73.48,76.71,1190100.0],["2022-11-16",76.53,76.53,74.21,74.95,943900.0],["2022-11-17",73.36,73.989,72.25,72.87,796900.0],["2022-11-18",74.25,75.31,73.925,74.99,873800.0],["2022-11-21",74.06,75.285,72.88,73.62,704100.0],["2022-11-22",73.59,74.14,72.68,73.39,618500.0],["2022-11-23",73.32,76.0,73.32,75.51,684200.0],["2022-11-25",75.62,76.91,75.51,76.35,334200.0],["2022-11-28",75.73,77.19,75.71,76.77,666200.0],["2022-11-29",76.97,77.565,76.48,77.13,702900.0],["2022-11-30",77.51,78.38,76.47,78.36,1111800.0],["2022-12-01",78.79,80.225,78.43,79.47,802400.0],["2022-12-02",78.53,79.36,77.78,78.61,356700.0],["2022-12-05",78.05,78.81,77.36,77.41,772200.0],["2022-12-06",77.18,77.59,74.99,75.57,588200.0],["2022-12-07",75.14,76.84,75.14,76.01,598000.0],["2022-12-08",76.55,77.13,75.42,76.66,613100.0],["2022-12-09",76.26,76.82,74.71,74.93,571600.0],["2022-12-12",75.0,76.65,74.67,75.23,696600.0],["2022-12-13",78.59,78.96,75.55,77.28,1010600.0],["2022-12-14",77.14,79.36,76.84,78.0,1067400.0],["2022-12-15",77.16,77.65,75.81,76.59,808000.0],["2022-12-16",75.75,76.48,75.38,75.55,914700.0],["2022-12-19",75.49,75.6,74.3,75.26,820600.0],["2022-12-20",74.98,76.19,74.618,75.81,870000.0],["2022-12-21",76.59,79.6,76.59,78.52,782300.0],["2022-12-22",78.03,78.39,76.95,78.27,839400.0],["2022-12-23",78.15,79.48,77.57,79.13,498400.0],["2022-12-27",79.01,79.07,76.98,77.3,480100.0],["2022-12-28",77.49,78.47,76.88,77.08,449900.0],["2022-12-29",77.47,79.27,77.18,79.18,460900.0],["2022-12-30",78.48,79.44,78.255,78.8,401600.0],["2023-01-03",80.29,82.33,77.99,78.15,1300700.0],["2023-01-04",78.51,79.41,77.56,77.98,1015900.0],["2023-01-05",77.49,79.15,77.07,78.06,1151800.0],["2023-01-06",78.49,80.08,77.52,79.82,791900.0],["2023-01-09",80.28,82.87,80.28,82.36,1131700.0],["2023-01-10",81.82,83.285,80.13,83.05,761100.0],["2023-01-11",83.71,84.96,83.135,84.21,1257200.0],["2023-01-12",84.48,84.48,82.7,83.8,921400.0],["2023-01-13",83.5,85.25,83.5,83.69,737800.0],["2023-01-17",83.22,83.71,82.44,82.57,877700.0],["2023-01-18",83.23,84.375,82.37,82.94,744900.0],["2023-01-19",82.4,82.73,79.33,80.47,2830200.0],["2023-01-20",81.05,81.6,79.12,79.22,1384000.0],["2023-01-23",79.3,81.18,78.49,80.87,1734400.0],["2023-01-24",80.19,81.74,80.15,80.8,977800.0],["2023-01-25",79.99,81.91,79.29,81.8,810600.0],["2023-01-26",82.37,83.305,81.891,83.23,700800.0],["2023-01-27",83.06,83.48,82.24,82.34,500800.0],["2023-01-30",81.67,82.95,81.575,82.48,590400.0],["2023-01-31",83.2,84.68,82.62,84.65,784900.0],["2023-02-01",84.35,84.92,82.37,83.8,543700.0],["2023-02-02",84.95,85.905,83.15,83.47,909900.0],["2023-02-03",82.39,83.51,81.29,81.92,842800.0],["2023-02-06",81.08,82.98,81.08,81.68,1043200.0],["2023-02-07",81.34,82.55,80.195,82.43,697400.0],["2023-02-08",82.18,83.4,81.65,83.26,586200.0],["2023-02-09",84.09,84.4,80.15,80.31,742100.0],["2023-02-10",79.57,81.43,79.25,81.29,608500.0],["2023-02-13",81.63,82.59,81.11,82.45,480900.0],["2023-02-14",82.22,83.33,81.88,83.05,740700.0],["2023-02-15",82.97,84.66,82.61,84.18,1060400.0],["2023-02-16",82.0,82.44,80.25,80.27,1204700.0],["2023-02-17",80.03,80.135,76.89,77.55,1686400.0],["2023-02-21",76.47,77.51,75.93,76.23,1295800.0],["2023-02-22",76.11,79.545,76.11,79.11,1949900.0],["2023-02-23",82.51,84.0,79.11,83.29,2264500.0],["2023-02-24",83.76,84.25,79.14,80.6,1496700.0],["2023-02-27",81.84,82.133,80.19,80.49,737500.0],["2023-02-28",80.49,82.03,80.3,81.05,746900.0],["2023-03-01",80.84,82.15,79.615,79.8,663200.0],["2023-03-02",79.23,80.52,78.27,80.35,618500.0],["2023-03-03",80.88,81.51,80.35,80.71,468300.0],["2023-03-06",80.72,82.71,80.72,81.88,729000.0],["2023-03-07",82.07,82.49,80.85,81.06,448500.0],["2023-03-08",81.45,81.45,79.11,80.72,746700.0],["2023-03-09",80.57,80.825,77.43,77.72,746600.0],["2023-03-10",77.53,77.53,75.49,76.85,891500.0],["2023-03-13",75.48,76.29,74.55,75.15,907700.0],["2023-03-14",77.03,77.18,74.82,75.44,653900.0],["2023-03-15",74.09,75.65,73.133,75.33,886000.0],["2023-03-16",74.63,76.905,74.06,76.22,642400.0],["2023-03-17",75.77,76.41,73.5,74.0,697400.0],["2023-03-20",74.13,74.935,73.68,74.53,781800.0],["2023-03-21",75.69,77.005,75.37,76.66,907100.0],["2023-03-22",76.81,77.695,75.32,75.38,771000.0],["2023-03-23",75.73,76.62,74.04,74.68,597100.0],["2023-03-24",74.12,74.68,73.22,74.47,704600.0],["2023-03-27",74.36,76.57,74.3,75.79,863500.0],["2023-03-28",75.95,76.82,75.22,76.01,472500.0],["2023-03-29",76.81,76.89,75.185,75.62,507300.0],["2023-03-30",76.55,77.61,76.14,76.71,602300.0],["2023-03-31",77.34,78.13,76.46,77.67,721000.0],["2023-04-03",77.42,77.62,75.97,76.36,763600.0],["2023-04-04",76.45,76.615,74.19,76.39,1019200.0],["2023-04-05",75.73,76.15,74.51,75.83,790000.0],["2023-04-06",75.83,75.95,74.97,75.9,563600.0],["2023-04-10",76.13,78.36,76.13,78.07,890100.0],["2023-04-11",78.45,80.14,78.14,79.13,872800.0],["2023-04-12",79.64,79.64,76.0,76.74,1433000.0],["2023-04-13",76.94,77.74,76.4,77.24,396900.0],["2023-04-14",77.14,77.88,76.03,76.54,595000.0],["2023-04-17",76.66,77.42,76.295,76.68,661300.0],["2023-04-18",77.12,78.49,76.88,78.13,753200.0],["2023-04-19",77.53,77.96,76.9,77.85,708500.0],["2023-04-20",77.19,78.12,77.115,77.59,565200.0],["2023-04-21",77.8,79.76,77.61,79.55,778600.0],["2023-04-24",78.73,79.565,78.49,78.72,697300.0],["2023-04-25",78.83,79.78,78.3,78.65,804900.0],["2023-04-26",78.83,80.73,78.78,79.9,1137700.0],["2023-04-27",80.07,82.27,79.265,82.05,1059900.0],["2023-04-28",81.97,84.06,81.51,83.14,941700.0],["2023-05-01",83.14,84.48,82.69,83.13,944800.0],["2023-05-02",82.84,82.955,81.24,82.63,587800.0],["2023-05-03",82.29,83.115,81.35,81.55,1160500.0],["2023-05-04",73.5,74.0,67.67,68.29,5930100.0],["2023-05-05",69.01,70.5,68.88,69.53,2569200.0],["2023-05-08",69.23,73.13,69.22,72.02,1442500.0],["2023-05-09",71.84,72.33,69.8,70.26,1260800.0],["2023-05-10",70.93,70.965,67.58,69.11,1088400.0],["2023-05-11",68.81,69.82,67.95,69.29,870000.0],["2023-05-12",69.22,69.675,67.44,68.2,965600.0],["2023-05-15",68.34,69.4,68.17,69.0,770400.0],["2023-05-16",69.03,69.35,68.06,69.06,1104900.0],["2023-05-17",69.2,70.05,69.2,69.86,645500.0],["2023-05-18",69.55,70.5,69.29,69.66,797600.0],["2023-05-19",70.25,70.485,67.64,67.73,1076800.0],["2023-05-22",68.02,68.73,67.38,68.0,875900.0],["2023-05-23",67.69,68.37,66.34,66.47,793100.0],["2023-05-24",66.25,67.2,65.82,66.85,676900.0],["2023-05-25",67.04,67.16,65.74,66.61,884600.0],["2023-05-26",66.92,67.32,66.28,66.35,733900.0],["2023-05-30",66.67,66.88,64.65,65.03,859000.0],["2023-05-31",64.51,64.81,63.67,63.94,1056500.0],["2023-06-01",63.92,64.395,62.79,63.13,1659600.0],["2023-06-02",63.12,64.165,60.22,63.71,3486300.0],["2023-06-05",66.65,66.87,63.89,65.99,2221800.0],["2023-06-06",67.56,69.185,67.5,67.56,1762800.0],["2023-06-07",67.62,68.32,66.13,67.47,1402000.0],["2023-06-08",67.12,67.7,66.35,67.2,1006400.0],["2023-06-09",67.21,68.46,66.78,67.27,1144000.0],["2023-06-12",67.8,69.84,67.28,69.42,1494200.0],["2023-06-13",69.61,71.67,69.26,71.14,1865200.0],["2023-06-14",71.88,72.12,70.715,71.0,1466600.0],["2023-06-15",69.8,70.5,68.84,69.96,1489000.0],["2023-06-16",70.1,71.03,69.86,70.66,14185100.0],["2023-06-20",69.9,69.96,67.06,67.21,2512900.0],["2023-06-21",67.38,68.7,66.71,67.25,1597600.0],["2023-06-22",66.76,68.14,66.6,67.86,1270300.0],["2023-06-23",65.1,66.5,64.01,65.7,3226100.0],["2023-06-26",65.6,66.83,65.33,66.35,891400.0],["2023-06-27",66.73,67.59,66.51,67.01,1396500.0],["2023-06-28",67.0,67.25,66.136,66.44,1037700.0],["2023-06-29",66.51,67.92,66.18,67.75,1102800.0],["2023-06-30",67.88,67.88,66.89,67.44,995000.0],["2023-07-03",67.42,68.38,67.42,67.55,414300.0],["2023-07-05",67.53,67.53,65.79,66.01,899200.0],["2023-07-06",65.36,66.08,64.84,66.06,1293500.0],["2023-07-07",66.05,67.15,66.02,66.76,1210700.0],["2023-07-10",66.91,69.565,66.785,69.24,1050500.0],["2023-07-11",69.13,69.67,68.5,69.35,980400.0],["2023-07-12",70.2,70.46,69.01,69.26,954600.0],["2023-07-13",69.5,69.5,68.49,68.87,1132800.0],["2023-07-14",68.72,69.36,68.13,69.07,901600.0],["2023-07-17",68.87,69.35,68.13,68.41,935400.0],["2023-07-18",68.25,69.19,67.7,68.76,1238500.0],["2023-07-19",69.04,69.365,66.52,67.93,1566300.0],["2023-07-20",67.67,67.84,66.3,66.52,1064400.0],["2023-07-21",67.19,68.21,67.02,67.43,1617200.0],["2023-07-24",67.58,67.65,66.09,66.61,1433300.0],["2023-07-25",66.49,67.33,66.23,67.0,1631000.0],["2023-07-26",67.0,67.68,66.38,67.65,1340800.0],["2023-07-27",67.94,68.05,65.28,65.58,1404200.0],["2023-07-28",65.92,67.22,65.59,65.88,1115500.0],["2023-07-31",66.07,67.933,66.07,67.54,1783600.0],["2023-08-01",66.88,67.51,66.0,67.38,1241500.0],["2023-08-02",66.77,67.66,66.21,66.25,1849700.0],["2023-08-03",64.03,64.26,61.84,62.23,4670600.0],["2023-08-04",62.92,64.135,61.445,61.51,2232200.0],["2023-08-07",61.59,61.98,60.98,61.81,2259800.0],["2023-08-08",61.14,61.66,60.01,61.46,1534600.0],["2023-08-09",61.58,61.69,60.42,60.82,1482700.0],["2023-08-10",61.18,61.99,61.0,61.39,832200.0],["2023-08-11",61.03,61.38,60.59,60.67,1187700.0],["2023-08-14",60.7,61.92,60.67,61.8,1048200.0],["2023-08-15",61.5,61.625,60.68,61.12,1020000.0],["2023-08-16",61.15,61.475,60.33,60.58,949300.0],["2023-08-17",60.37,60.76,59.02,59.05,1143100.0],["2023-08-18",58.56,60.195,58.39,59.57,1348900.0],["2023-08-21",59.41,59.61,57.9,58.22,1196900.0],["2023-08-22",58.44,59.803,58.44,59.6,1382800.0],["2023-08-23",59.55,60.43,58.94,60.24,1019600.0],["2023-08-24",59.94,60.4,59.04,59.3,1117900.0],["2023-08-25",59.46,60.259,59.16,60.02,937200.0],["2023-08-28",60.35,60.87,60.24,60.55,699200.0],["2023-08-29",60.37,61.68,60.16,61.44,1048500.0],["2023-08-30",61.19,61.78,61.19,61.37,794600.0],["2023-08-31",61.45,61.61,60.77,60.8,607700.0],["2023-09-01",61.34,62.0,60.88,61.66,680200.0],["2023-09-05",61.14,61.69,60.23,60.99,794900.0],["2023-09-06",61.04,61.36,59.34,60.17,782800.0],["2023-09-07",59.67,60.34,59.23,59.45,810700.0],["2023-09-08",59.68,59.76,58.7,58.84,700300.0],["2023-09-11",59.02,59.413,58.055,58.32,833200.0],["2023-09-12",58.04,59.95,57.21,59.59,1944600.0],["2023-09-13",59.32,59.775,58.75,58.88,958900.0],["2023-09-14",59.34,60.48,59.19,59.8,1040200.0],["2023-09-15",56.01,56.715,49.91,50.29,12752400.0],["2023-09-18",49.66,50.0,48.01,48.5,6339300.0],["2023-09-19",47.47,47.67,45.582,46.42,6029700.0],["2023-09-20",46.38,47.46,46.32,46.7,3270100.0],["2023-09-21",46.27,47.12,45.57,45.81,3070200.0],["2023-09-22",46.0,46.2,44.62,45.37,3320100.0],["2023-09-25",44.76,45.69,44.58,45.17,2465100.0],["2023-09-26",45.03,45.22,44.13,44.41,2637500.0],["2023-09-27",44.95,46.7,44.95,46.12,3074300.0],["2023-09-28",46.04,47.19,45.94,46.95,1988800.0],["2023-09-29",47.28,49.88,47.24,49.18,4534800.0],["2023-10-02",48.86,49.29,47.97,48.23,1980000.0],["2023-10-03",47.93,48.26,46.5,46.98,1803800.0],["2023-10-04",47.26,47.7,46.82,47.45,1054300.0],["2023-10-05",47.5,47.58,46.65,47.4,1179000.0],["2023-10-06",47.15,49.16,47.055,48.1,1859800.0],["2023-10-09",47.39,48.16,47.179,47.97,1123000.0],["2023-10-10",48.33,50.0,48.18,49.73,1505500.0],["2023-10-11",49.6,51.15,49.29,51.15,3173700.0],["2023-10-12",51.12,51.15,50.085,50.86,1612100.0],["2023-10-13",50.94,51.5,50.52,50.98,1606600.0],["2023-10-16",52.08,53.27,51.72,52.73,2351600.0],["2023-10-17",53.66,55.97,53.66,55.32,2802000.0],["2023-10-18",54.94,55.64,54.24,54.57,1910800.0],["2023-10-19",54.66,55.57,53.91,54.1,1924900.0],["2023-10-20",54.02,54.29,53.11,53.16,1424000.0],["2023-10-23",52.73,54.27,52.38,53.55,989100.0],["2023-10-24",54.68,55.85,53.99,55.08,1533600.0],["2023-10-25",54.22,54.91,53.96,54.47,1078400.0],["2023-10-26",54.71,55.18,54.12,54.69,1061700.0],["2023-10-27",54.96,55.05,53.85,54.19,931500.0],["2023-10-30",54.73,55.41,54.0,55.3,1337400.0],["2023-10-31",55.01,55.78,54.17,55.27,1153500.0],["2023-11-01",55.22,55.22,53.31,53.98,1746800.0],["2023-11-02",55.32,55.5,54.09,55.37,1773200.0],["2023-11-03",56.25,56.94,55.03,55.32,2267300.0],["2023-11-06",54.45,56.04,54.05,55.17,3482700.0],["2023-11-07",63.49,65.297,61.55,62.57,5489800.0],["2023-11-08",63.0,63.42,61.47,61.55,2378000.0],["2023-11-09",61.99,63.19,61.73,62.94,2081800.0],["2023-11-10",62.79,64.66,62.79,64.14,1628600.0],["2023-11-13",64.13,64.457,63.04,63.83,1025300.0],["2023-11-14",65.04,65.81,64.56,65.16,1297800.0],["2023-11-15",65.34,66.105,64.48,64.61,1233700.0],["2023-11-16",64.22,64.975,63.51,63.67,1019400.0],["2023-11-17",64.13,65.04,63.658,64.71,990200.0],["2023-11-20",64.76,64.86,63.81,64.21,929000.0],["2023-11-21",63.83,65.19,63.56,64.77,990900.0],["2023-11-22",65.28,66.25,65.245,65.92,1012800.0],["2023-11-24",65.48,65.82,65.076,65.51,333200.0],["2023-11-27",65.34,66.24,65.24,65.31,1028900.0],["2023-11-28",66.0,66.3,65.0,65.74,884400.0],["2023-11-29",66.1,68.3,66.05,67.16,1499700.0],["2023-11-30",67.37,68.3,67.06,67.94,1152900.0],["2023-12-01",67.74,70.4,67.02,69.66,1182100.0],["2023-12-04",69.64,70.78,68.92,69.49,885900.0],["2023-12-05",69.3,70.3,68.15,68.3,1054100.0],["2023-12-06",68.97,69.665,68.47,68.57,2536700.0],["2023-12-07",68.58,69.09,67.92,68.05,864500.0],["2023-12-08",67.98,68.31,67.195,67.65,891700.0],["2023-12-11",67.81,68.61,67.73,68.04,825200.0],["2023-12-12",69.26,71.205,68.51,70.5,2147100.0],["2023-12-13",70.54,71.16,69.37,70.57,1154800.0],["2023-12-14",71.34,71.7,69.66,70.21,1419200.0],["2023-12-15",70.22,70.47,69.175,69.91,1814400.0],["2023-12-18",69.56,69.73,68.75,69.5,646500.0],["2023-12-19",69.88,71.24,69.88,71.11,801700.0],["2023-12-20",70.81,72.47,70.66,71.89,1319100.0],["2023-12-21",72.58,73.175,71.76,72.61,1017900.0],["2023-12-22",72.44,73.35,72.44,73.09,801700.0],["2023-12-26",73.08,73.54,72.922,73.18,399300.0],["2023-12-27",72.88,73.98,72.655,73.75,589300.0],["2023-12-28",73.75,74.05,73.32,73.5,559200.0],["2023-12-29",73.51,74.258,72.76,73.0,681100.0],["2024-01-02",72.9,74.18,72.805,72.96,1095700.0],["2024-01-03",72.5,73.0,71.505,71.57,1507600.0],["2024-01-04",71.68,72.01,70.96,71.87,991600.0],["2024-01-05",71.65,73.12,71.65,72.61,883200.0],["2024-01-08",72.77,75.86,72.77,73.82,2291500.0],["2024-01-09",72.98,74.88,72.55,73.55,1574700.0],["2024-01-10",73.63,74.77,73.33,73.95,1280000.0],["2024-01-11",74.11,74.11,72.565,73.34,881300.0],["2024-01-12",73.42,74.36,72.96,73.45,1209000.0],["2024-01-16",72.98,74.41,72.77,74.32,1236300.0],["2024-01-17",73.25,73.875,73.025,73.82,1097700.0],["2024-01-18",74.54,75.01,73.76,74.92,1158600.0],["2024-01-19",75.52,75.52,73.42,74.83,1293100.0],["2024-01-22",75.38,75.38,73.11,73.3,1714000.0],["2024-01-23",73.86,74.39,72.99,73.33,1115800.0],["2024-01-24",73.51,73.51,69.64,70.3,2670800.0],["2024-01-25",70.88,71.64,69.63,70.11,2784200.0],["2024-01-26",70.15,70.69,68.23,68.99,1354400.0],["2024-01-29",69.25,70.45,69.113,70.25,1196300.0],["2024-01-30",69.73,69.81,68.66,68.85,1177800.0],["2024-01-31",68.84,69.06,67.58,67.76,1442100.0],["2024-02-01",67.95,69.35,67.52,69.31,951800.0],["2024-02-02",68.97,69.39,67.89,68.97,1025400.0],["2024-02-05",68.5,68.5,67.09,67.67,1200000.0],["2024-02-06",67.95,69.82,67.43,69.25,1009800.0],["2024-02-07",69.49,69.98,68.61,69.34,645900.0],["2024-02-08",69.7,70.19,69.37,70.14,815500.0],["2024-02-09",70.29,70.525,69.68,69.95,928400.0],["2024-02-12",69.93,70.76,69.71,69.99,1121200.0],["2024-02-13",68.12,68.8,66.97,67.26,1135900.0],["2024-02-14",67.66,67.99,66.894,67.47,1227400.0],["2024-02-15",67.8,67.94,66.96,67.63,1219900.0],["2024-02-16",67.09,67.48,65.82,66.47,2114200.0],["2024-02-20",65.61,66.04,64.76,65.49,1854600.0],["2024-02-21",65.06,66.39,64.66,65.86,3045200.0],["2024-02-22",64.32,66.5,62.13,62.38,4044800.0],["2024-02-23",61.2,64.38,61.05,63.71,2388700.0],["2024-02-26",63.75,64.83,62.51,62.56,1340500.0],["2024-02-27",62.72,64.03,62.555,63.5,1240500.0],["2024-02-28",63.44,64.34,62.63,62.76,1297300.0],["2024-02-29",62.7,63.24,61.675,62.05,1397200.0],["2024-03-01",62.14,62.755,61.41,62.22,1508500.0],["2024-03-04",62.31,62.62,61.341,62.15,1556800.0],["2024-03-05",62.5,64.15,62.11,63.92,1865100.0],["2024-03-06",64.16,65.03,63.72,64.81,1765300.0],["2024-03-07",65.08,67.04,64.625,66.92,1521600.0],["2024-03-08",67.12,67.71,64.985,65.0,1326000.0],["2024-03-11",64.7,65.225,63.2,63.25,1114100.0],["2024-03-12",63.09,64.36,62.815,63.64,799900.0],["2024-03-13",63.61,64.23,62.67,62.75,938100.0],["2024-03-14",62.5,62.615,60.42,60.93,1464100.0],["2024-03-15",60.58,61.305,60.49,60.61,1517100.0],["2024-03-18",60.52,60.52,59.39,59.71,1442900.0],["2024-03-19",59.44,59.44,54.59,56.46,6399800.0],["2024-03-20",55.99,57.04,54.35,56.91,4286700.0],["2024-03-21",57.38,59.1,57.16,58.86,2450100.0],["2024-03-22",58.74,59.935,58.2,59.9,2199500.0],["2024-03-25",60.05,60.34,57.31,58.43,1825600.0],["2024-03-26",59.0,59.44,58.36,59.05,1478500.0],["2024-03-27",59.03,61.03,58.46,61.01,1791100.0],["2024-03-28",61.08,62.92,60.855,62.63,2043300.0],["2024-04-01",63.5,65.45,63.2,64.07,2296300.0],["2024-04-02",63.28,64.065,62.1,63.31,1845500.0],["2024-04-03",62.96,64.65,62.42,64.17,1551400.0],["2024-04-04",65.0,65.415,62.58,62.66,1569900.0],["2024-04-05",62.33,63.23,62.0,63.14,1356700.0],["2024-04-08",63.51,63.51,62.48,63.07,1195400.0],["2024-04-09",63.51,65.3,63.11,65.14,1762100.0],["2024-04-10",63.66,64.91,62.6,63.62,1175000.0],["2024-04-11",62.7,63.386,62.125,62.6,1455400.0],["2024-04-12",62.36,62.36,60.8,61.29,2101500.0],["2024-04-15",61.68,63.73,61.46,62.56,1551700.0],["2024-04-16",61.98,62.45,59.87,60.76,2564100.0],["2024-04-17",61.08,61.08,58.93,59.35,1807200.0],["2024-04-18",59.45,59.45,58.11,58.65,1852500.0],["2024-04-19",58.21,59.62,57.64,58.68,1980400.0],["2024-04-22",58.85,60.04,58.23,59.36,2074200.0],["2024-04-23",59.6,61.28,59.6,60.44,1809900.0],["2024-04-24",60.29,61.14,59.715,61.09,2074000.0],["2024-04-25",59.86,60.16,58.74,59.88,1799300.0],["2024-04-26",60.25,60.76,59.84,60.27,1903300.0],["2024-04-29",60.65,61.22,59.96,60.07,1244500.0],["2024-04-30",59.49,60.22,59.07,59.84,2102700.0],["2024-05-01",59.6,60.03,58.51,58.66,1712400.0],["2024-05-02",59.6,60.23,58.84,60.09,997600.0],["2024-05-03",60.95,61.23,59.47,59.53,1194800.0],["2024-05-06",59.7,61.07,59.36,60.63,2074400.0],["2024-05-07",60.77,62.13,60.56,62.02,2394300.0],["2024-05-08",61.33,62.22,60.71,61.85,2218700.0],["2024-05-09",59.46,68.07,59.16,65.32,5129500.0],["2024-05-10",64.25,65.53,63.511,64.95,2388500.0],["2024-05-13",64.96,67.11,64.96,65.56,2048500.0],["2024-05-14",68.11,68.5,65.44,65.8,2263600.0],["2024-05-15",66.33,67.93,66.29,67.3,1810900.0],["2024-05-16",67.4,67.66,65.33,65.4,1882600.0],["2024-05-17",65.29,65.29,62.98,63.27,2441600.0],["2024-05-20",63.31,65.4,63.22,64.77,1708100.0],["2024-05-21",64.95,65.49,64.28,65.45,1004100.0],["2024-05-22",65.0,65.68,64.6,64.72,1283000.0],["2024-05-23",64.51,64.7,62.87,63.39,1479300.0],["2024-05-24",63.76,63.76,62.43,63.54,1436900.0],["2024-05-28",63.64,64.49,61.51,61.53,1875900.0],["2024-05-29",61.01,61.53,60.56,60.8,1274100.0],["2024-05-30",61.23,62.3,60.73,61.24,1378200.0],["2024-05-31",61.51,63.66,61.23,63.64,2099600.0],["2024-06-03",63.95,64.25,62.77,63.81,1777300.0],["2024-06-04",63.6,64.07,62.42,63.25,1289200.0],["2024-06-05",63.49,65.68,62.81,65.64,1601500.0],["2024-06-06",65.55,65.99,65.125,65.93,1209600.0],["2024-06-07",65.41,68.14,65.23,68.07,2234700.0],["2024-06-10",70.79,71.7,69.22,71.23,2883700.0],["2024-06-11",71.0,71.9,70.09,71.4,1710200.0],["2024-06-12",72.22,73.47,71.81,72.48,1666300.0],["2024-06-13",73.73,75.02,72.258,72.5,1828900.0],["2024-06-14",71.92,72.11,70.61,71.15,1438700.0],["2024-06-17",70.88,72.6,70.68,71.99,1373500.0],["2024-06-18",72.16,72.81,71.62,72.56,1369800.0],["2024-06-20",72.36,73.5,72.185,73.02,1303900.0],["2024-06-21",73.365,73.43,72.25,72.73,2077700.0],["2024-06-24",75.28,75.38,72.53,73.02,2594600.0],["2024-06-25",72.98,74.065,72.33,73.36,1524500.0],["2024-06-26",72.75,74.29,72.49,74.22,1060600.0],["2024-06-27",74.03,74.33,73.51,73.92,1136200.0],["2024-06-28",73.41,73.825,72.61,73.59,1705100.0],["2024-07-01",73.68,74.49,71.72,72.15,1436900.0],["2024-07-02",72.77,73.82,72.53,73.49,1480400.0],["2024-07-03",73.43,74.12,72.85,73.94,878900.0],["2024-07-05",73.73,74.02,72.66,73.86,951100.0],["2024-07-08",74.08,74.4,72.31,72.63,1332000.0],["2024-07-09",72.62,72.745,71.3,72.07,1210300.0],["2024-07-10",72.2,72.43,71.38,72.26,874600.0],["2024-07-11",73.02,74.5,72.66,73.89,1672200.0],["2024-07-12",74.38,75.55,74.01,75.37,1503500.0],["2024-07-15",75.53,77.3,75.5,76.47,1901400.0],["2024-07-16",77.49,79.09,76.21,77.4,1408100.0],["2024-07-17",76.7,78.07,76.23,77.25,1439500.0],["2024-07-18",77.04,78.605,76.39,76.75,1033100.0],["2024-07-19",77.1,77.24,75.31,76.5,953900.0],["2024-07-22",76.56,76.92,74.96,76.39,1110000.0],["2024-07-23",76.34,77.83,76.015,76.58,1122000.0],["2024-07-24",76.04,76.595,75.28,75.4,1035000.0],["2024-07-25",75.0,75.71,74.03,74.7,1463100.0],["2024-07-26",76.04,76.415,74.42,74.99,823100.0],["2024-07-29",74.58,75.23,73.91,74.23,1039400.0],["2024-07-30",74.32,75.24,73.48,73.86,956100.0],["2024-07-31",74.16,74.455,72.99,73.7,1847100.0],["2024-08-01",74.3,74.72,70.93,72.67,1962000.0],["2024-08-02",70.78,73.33,70.28,72.4,2019800.0],["2024-08-05",69.55,72.21,68.745,72.01,3329600.0],["2024-08-06",75.0,79.1,73.7,76.4,4850000.0],["2024-08-07",76.65,77.93,75.55,75.74,2561300.0],["2024-08-08",76.15,78.9,76.15,78.24,2166400.0],["2024-08-09",78.13,79.53,77.36,79.04,2469100.0],["2024-08-12",79.05,79.51,78.5,78.66,1368100.0],["2024-08-13",78.96,80.05,78.6,79.91,1494700.0],["2024-08-14",79.78,80.4,78.68,79.76,1347600.0],["2024-08-15",80.62,81.64,79.18,79.8,1545600.0],["2024-08-16",79.85,80.47,79.24,79.28,1304100.0],["2024-08-19",79.26,80.18,78.99,79.19,1729600.0],["2024-08-20",79.47,80.18,78.23,79.09,1070700.0],["2024-08-21",79.42,80.84,79.175,80.51,1264000.0],["2024-08-22",80.76,80.92,79.56,79.89,1645600.0],["2024-08-23",80.05,81.23,79.53,81.07,1002000.0],["2024-08-26",82.64,82.82,81.64,81.91,1384300.0],["2024-08-27",80.88,82.56,80.88,81.74,948900.0],["2024-08-28",81.4,82.371,80.72,81.56,746600.0],["2024-08-29",81.75,82.48,81.02,81.06,829500.0],["2024-08-30",81.57,81.725,80.0,81.21,913200.0],["2024-09-03",80.65,81.38,79.055,79.73,1176100.0],["2024-09-04",79.49,79.9,78.37,78.98,1453300.0],["2024-09-05",80.62,81.73,79.91,81.73,1487300.0],["2024-09-06",83.36,83.36,81.01,81.56,1151300.0],["2024-09-09",81.64,81.84,80.23,80.85,1285100.0],["2024-09-10",80.82,81.14,80.07,80.97,1063000.0],["2024-09-11",80.5,81.505,79.73,81.29,949400.0],["2024-09-12",81.58,82.87,81.575,82.31,757900.0],["2024-09-13",82.59,83.98,82.05,82.39,1031000.0],["2024-09-16",82.71,82.99,81.17,82.78,1549800.0],["2024-09-17",82.7,82.83,80.71,81.62,973600.0],["2024-09-18",82.06,83.2,81.7,83.17,953900.0],["2024-09-19",84.39,84.93,83.71,84.07,915300.0],["2024-09-20",84.25,85.082,83.31,84.34,1724500.0],["2024-09-23",84.58,84.66,82.0,82.03,1103300.0],["2024-09-24",82.52,83.79,82.07,83.52,854400.0],["2024-09-25",83.48,83.555,82.1,82.25,685100.0],["2024-09-26",82.92,83.04,82.31,82.73,786400.0],["2024-09-27",81.97,82.3,80.13,80.48,1023100.0],["2024-09-30",80.34,81.48,79.687,81.22,1481400.0],["2024-10-01",81.25,82.39,80.73,81.85,1119700.0],["2024-10-02",81.04,82.6,80.76,82.54,906600.0],["2024-10-03",82.12,82.995,81.885,82.78,865400.0],["2024-10-04",83.5,83.86,82.52,83.37,1006600.0],["2024-10-07",83.38,83.38,80.8,81.2,935100.0],["2024-10-08",81.37,81.37,79.43,80.56,1477400.0],["2024-10-09",80.71,81.29,80.355,80.45,1205000.0],["2024-10-10",79.89,80.54,79.37,80.44,792800.0],["2024-10-11",79.92,81.0,79.69,80.91,790300.0],["2024-10-14",80.89,82.34,80.62,82.33,955200.0],["2024-10-15",82.6,83.59,81.99,82.77,623600.0],["2024-10-16",82.62,83.39,79.87,80.06,1044200.0],["2024-10-17",79.54,79.6,78.16,78.75,1273700.0],["2024-10-18",79.22,81.33,78.88,80.49,1513900.0],["2024-10-21",80.24,80.87,79.03,79.16,1383200.0],["2024-10-22",79.04,80.09,78.47,80.06,827800.0],["2024-10-23",80.0,80.92,79.07,79.81,899900.0],["2024-10-24",79.65,79.71,77.77,79.01,830500.0],["2024-10-25",79.0,81.985,79.0,81.73,1266200.0],["2024-10-28",82.35,83.08,80.938,81.25,1145700.0],["2024-10-29",81.38,81.52,79.501,80.14,838900.0],["2024-10-30",80.05,80.24,78.25,78.5,1451800.0],["2024-10-31",78.36,79.56,78.16,78.52,728200.0],["2024-11-01",78.82,79.6,78.8,78.97,632700.0],["2024-11-04",78.71,80.388,78.375,78.91,991200.0],["2024-11-05",78.8,79.82,77.79,79.77,988100.0],["2024-11-06",81.59,85.07,80.85,84.65,3107700.0],["2024-11-07",94.1,98.59,92.005,94.17,5418300.0],["2024-11-08",93.475,97.19,92.231,95.31,1982700.0],["2024-11-11",95.89,96.94,94.62,95.2,1448000.0],["2024-11-12",94.77,95.005,92.42,94.69,1018600.0],["2024-11-13",95.15,97.07,95.05,96.83,1140000.0],["2024-11-14",96.78,97.34,95.32,96.21,959300.0],["2024-11-15",96.33,96.66,94.44,95.27,779500.0],["2024-11-18",95.18,97.33,94.95,97.03,1060200.0],["2024-11-19",95.72,98.15,95.29,97.87,979600.0],["2024-11-20",97.67,98.82,96.61,98.28,789200.0],["2024-11-21",98.68,100.63,97.864,100.02,1224500.0],["2024-11-22",100.32,101.76,99.53,101.53,1322600.0],["2024-11-25",101.82,102.2,99.8,100.95,1417400.0],["2024-11-26",100.47,101.65,100.01,101.57,659700.0],["2024-11-27",102.0,102.81,100.34,101.02,842800.0],["2024-11-29",101.02,101.208,99.25,99.55,404200.0],["2024-12-02",98.87,100.05,98.86,99.58,825700.0],["2024-12-03",99.65,100.2,98.09,99.39,692300.0],["2024-12-04",99.27,99.76,98.7,99.46,726200.0],["2024-12-05",100.44,101.44,99.91,100.37,609300.0],["2024-12-06",100.79,101.36,99.715,99.87,570200.0],["2024-12-09",99.45,100.07,98.24,98.67,742200.0],["2024-12-10",99.1,101.175,98.59,100.17,773800.0],["2024-12-11",100.94,102.88,100.55,102.01,1214100.0],["2024-12-12",102.0,102.52,99.77,100.26,1091100.0],["2024-12-13",100.05,100.52,98.77,100.34,753300.0],["2024-12-16",99.97,101.26,98.88,99.02,831400.0],["2024-12-17",100.76,102.9,99.82,101.83,1247000.0],["2024-12-18",102.12,102.61,96.93,97.45,1019000.0],["2024-12-19",98.91,100.23,98.43,99.18,1074600.0],["2024-12-20",98.66,100.91,98.4,99.26,2246900.0],["2024-12-23",98.73,100.82,98.73,100.2,631800.0],["2024-12-24",99.91,101.21,99.54,101.06,264300.0],["2024-12-26",100.28,100.72,99.79,100.49,616900.0],["2024-12-27",99.96,100.275,98.82,99.76,664000.0],["2024-12-30",98.76,100.68,98.003,99.68,711000.0],["2024-12-31",100.0,100.075,98.4,98.87,935300.0],["2025-01-02",99.76,100.71,98.96,99.59,852100.0],["2025-01-03",100.31,100.8,99.35,100.24,886400.0],["2025-01-06",100.865,102.65,100.69,101.29,1511400.0],["2025-01-07",101.23,102.395,98.0,98.45,1474900.0],["2025-01-08",98.42,100.97,97.9,100.68,1339400.0],["2025-01-10",100.0,101.82,99.52,101.43,1667000.0],["2025-01-13",98.9,101.84,97.56,101.55,1483600.0],["2025-01-14",102.43,105.77,102.25,104.65,1882300.0],["2025-01-15",106.83,107.68,105.26,106.74,2191400.0],["2025-01-16",107.47,107.52,105.07,105.98,1341300.0],["2025-01-17",106.39,107.11,104.38,104.46,1568700.0],["2025-01-21",105.79,108.095,105.42,108.05,1470000.0],["2025-01-22",108.05,108.412,105.72,106.46,1442900.0],["2025-01-23",106.45,106.53,105.2,105.54,1265500.0],["2025-01-24",105.3,105.55,103.92,104.89,1559400.0],["2025-01-27",103.88,104.87,102.7,103.51,1425400.0],["2025-01-28",103.93,106.99,103.53,106.79,1536100.0],["2025-01-29",107.13,108.12,106.45,107.51,1342000.0],["2025-01-30",108.11,109.995,108.11,109.07,1514400.0],["2025-01-31",109.02,109.52,107.78,108.16,1518700.0],["2025-02-03",106.12,108.639,105.96,107.67,1205500.0],["2025-02-04",107.39,107.54,104.905,107.27,1772300.0],["2025-02-05",107.58,108.76,106.375,106.91,1257100.0],["2025-02-06",107.66,108.86,107.34,108.54,1113200.0],["2025-02-07",108.6,109.22,106.64,107.91,742700.0],["2025-02-10",108.2,108.8,105.11,106.39,839500.0],["2025-02-11",105.83,106.41,103.56,103.58,1171500.0],["2025-02-12",103.12,103.97,101.04,102.06,1311900.0],["2025-02-13",102.96,104.19,101.35,103.86,1106800.0],["2025-02-14",104.06,104.409,100.41,100.99,1257800.0],["2025-02-18",100.44,101.665,99.71,100.12,1544900.0],["2025-02-19",99.68,101.75,99.41,100.12,1271700.0],["2025-02-20",99.66,100.31,97.669,99.63,2030000.0],["2025-02-21",99.59,100.42,95.74,96.89,2414800.0],["2025-02-24",97.2,99.75,97.2,99.24,2985300.0],["2025-02-25",92.27,95.57,89.01,90.12,5240000.0],["2025-02-26",90.34,91.38,89.17,90.62,3258200.0],["2025-02-27",90.35,92.41,88.76,91.38,2293200.0],["2025-02-28",90.6,93.05,90.03,92.55,1992500.0],["2025-03-03",93.07,94.814,92.09,93.06,2174500.0],["2025-03-04",91.53,96.85,90.19,95.27,2403900.0],["2025-03-05",95.46,97.235,95.01,96.54,2236100.0],["2025-03-06",94.58,97.208,93.99,94.33,1192700.0],["2025-03-07",93.87,97.65,93.87,97.31,1745000.0],["2025-03-10",95.89,96.57,91.385,93.73,2148500.0],["2025-03-11",93.71,94.91,91.84,93.08,1373200.0],["2025-03-12",94.28,95.63,91.74,93.5,1193200.0],["2025-03-13",94.18,95.89,93.215,93.25,1423700.0],["2025-03-14",94.49,97.16,93.685,95.51,1746100.0],["2025-03-17",95.49,98.715,95.49,98.33,1447300.0],["2025-03-18",97.67,99.29,96.63,98.72,1187100.0],["2025-03-19",99.38,101.08,98.06,100.68,1438400.0],["2025-03-20",100.17,101.25,99.66,100.33,1076400.0],["2025-03-21",99.01,100.43,97.965,100.02,2407700.0],["2025-03-24",101.33,102.755,100.391,102.16,1142900.0],["2025-03-25",102.49,103.0,99.06,99.8,834500.0],["2025-03-26",99.82,100.75,98.83,100.6,944300.0],["2025-03-27",100.34,100.5,98.435,99.19,1057100.0],["2025-03-28",98.1,98.71,95.82,96.22,957100.0],["2025-03-31",96.2,97.56,95.423,96.61,1092200.0],["2025-04-01",96.87,97.66,95.025,95.68,1488900.0],["2025-04-02",94.2,99.045,94.2,98.77,1389700.0],["2025-04-03",94.94,98.33,94.64,97.42,1618400.0],["2025-04-04",93.68,96.45,91.715,92.63,1599300.0],["2025-04-07",89.17,95.59,87.72,92.3,1766500.0],["2025-04-08",95.79,95.85,89.975,90.58,1283300.0],["2025-04-09",89.81,97.67,88.45,94.58,2110900.0],["2025-04-10",92.25,95.06,91.99,94.06,1148100.0],["2025-04-11",93.37,98.25,93.37,97.54,1495200.0],["2025-04-14",99.34,99.34,95.44,97.59,877700.0],["2025-04-15",98.09,98.48,95.73,96.16,694800.0],["2025-04-16",95.73,96.6,93.49,94.47,886800.0],["2025-04-17",94.37,95.11,93.18,93.81,1037300.0],["2025-04-21",93.79,94.215,90.67,93.05,1218700.0],["2025-04-22",93.93,95.76,93.24,95.52,924700.0],["2025-04-23",97.47,99.56,96.11,96.98,1233400.0],["2025-04-24",97.85,97.85,95.82,96.33,995800.0],["2025-04-25",96.06,96.793,93.79,95.8,1077700.0],["2025-04-28",96.05,96.89,94.69,96.15,1047900.0],["2025-04-29",95.71,96.115,93.02,95.58,1090200.0],["2025-04-30",94.45,95.02,92.47,94.59,1368500.0],["2025-05-01",94.54,95.55,93.878,94.77,1419600.0],["2025-05-02",95.96,99.18,95.0,99.08,1129500.0],["2025-05-05",98.81,99.6,98.06,98.41,1167600.0],["2025-05-06",97.14,99.9,96.53,99.87,1516800.0],["2025-05-07",99.77,102.92,99.77,101.73,2954900.0],["2025-05-08",99.8,101.93,93.805,97.08,5481300.0],["2025-05-09",96.81,97.31,92.78,92.81,2089400.0],["2025-05-12",95.01,95.14,92.925,94.23,2377700.0],["2025-05-13",94.92,95.28,93.582,93.83,2056000.0],["2025-05-14",94.17,98.828,94.161,97.97,2123400.0],["2025-05-15",98.09,98.88,97.06,97.98,1986300.0],["2025-05-16",97.68,98.96,97.27,98.86,958300.0],["2025-05-19",99.0,102.49,98.58,102.46,1275400.0],["2025-05-20",101.76,103.48,101.23,103.41,1295400.0],["2025-05-21",103.6,105.24,102.112,104.06,1676900.0],["2025-05-22",106.0,106.75,104.275,104.8,1638900.0],["2025-05-23",102.01,105.61,100.38,105.4,1539700.0],["2025-05-27",105.99,106.29,101.4,102.52,1903400.0],["2025-05-28",102.57,103.52,101.94,103.32,1221500.0],["2025-05-29",103.51,104.24,101.985,103.03,1178900.0],["2025-05-30",103.0,103.36,101.915,102.83,1370000.0],["2025-06-02",102.86,105.39,101.94,105.25,1075900.0],["2025-06-03",104.99,106.32,103.61,105.23,1142200.0],["2025-06-04",104.98,105.69,104.1,105.32,997600.0],["2025-06-05",105.27,107.17,103.62,105.16,1874600.0],["2025-06-06",106.47,106.54,104.81,105.58,1175300.0],["2025-06-09",105.5,105.52,102.38,102.6,1040800.0],["2025-06-10",102.73,103.195,100.5,102.31,1054800.0],["2025-06-11",102.39,102.92,101.25,102.15,1058700.0],["2025-06-12",102.18,104.34,102.032,104.08,1115900.0],["2025-06-13",103.51,104.17,102.345,102.62,1051100.0],["2025-06-16",103.13,105.45,102.8,105.0,1796500.0],["2025-06-17",104.44,104.505,99.07,102.67,2069600.0],["2025-06-18",103.12,108.69,102.765,107.69,2440500.0],["2025-06-20",108.49,108.49,106.99,107.24,1259500.0],["2025-06-23",107.25,109.13,106.061,108.82,1651500.0],["2025-06-24",109.14,110.95,106.95,108.04,1302500.0],["2025-06-25",108.41,108.77,104.94,105.48,1736800.0],["2025-06-26",105.91,107.99,104.52,107.9,1553000.0],["2025-06-27",107.58,110.83,107.295,108.7,3101500.0],["2025-06-30",108.56,109.23,106.12,109.05,1628400.0],["2025-07-01",108.78,109.29,106.39,106.54,1427800.0],["2025-07-02",106.31,107.46,103.58,106.83,1266400.0],["2025-07-03",106.81,108.355,106.73,107.75,733100.0],["2025-07-07",107.75,107.75,106.32,106.9,694500.0],["2025-07-08",106.53,107.66,105.49,106.33,1088100.0],["2025-07-09",106.5,107.262,104.39,105.57,1032700.0],["2025-07-10",105.82,108.89,105.45,108.28,1355500.0],["2025-07-11",108.26,110.91,107.01,110.43,1022500.0],["2025-07-14",110.1,112.025,109.68,111.33,1068600.0],["2025-07-15",111.33,113.15,109.125,109.55,1608000.0],["2025-07-16",110.1,112.075,109.2,109.57,1528700.0],["2025-07-17",109.14,111.32,109.14,110.14,1287700.0],["2025-07-18",110.47,112.73,109.84,112.48,1289500.0],["2025-07-21",112.55,112.56,110.019,110.02,1072100.0],["2025-07-22",110.48,113.96,109.82,113.55,1492500.0],["2025-07-23",113.96,114.47,111.95,113.0,937800.0],["2025-07-24",113.02,114.02,111.86,112.41,999000.0],["2025-07-25",112.57,113.17,111.39,112.75,765100.0],["2025-07-28",112.74,112.91,110.68,111.23,976000.0],["2025-07-29",111.23,111.66,110.22,110.45,956500.0],["2025-07-30",110.42,112.126,109.92,111.03,1662100.0],["2025-07-31",110.88,111.89,108.88,109.19,1228800.0],["2025-08-01",108.53,108.84,106.27,107.61,1159100.0],["2025-08-04",109.03,110.41,107.73,110.28,1494800.0],["2025-08-05",110.17,112.58,109.11,109.27,1870500.0],["2025-08-06",101.84,107.0,97.72,106.12,5427200.0],["2025-08-07",105.99,107.76,104.38,105.38,2520500.0],["2025-08-08",104.22,107.14,103.76,106.63,1561200.0],["2025-08-11",106.93,107.87,105.68,105.87,1263900.0],["2025-08-12",105.93,107.275,104.42,106.23,1647200.0],["2025-08-13",106.1,107.53,104.465,107.19,878000.0],["2025-08-14",106.6,107.3,104.71,104.84,803400.0],["2025-08-15",105.13,107.94,104.645,107.52,1014600.0],["2025-08-18",107.99,108.49,106.86,106.87,1381200.0],["2025-08-19",106.76,108.35,105.71,108.3,1134600.0],["2025-08-20",108.07,108.75,105.7,107.56,1244600.0],["2025-08-21",107.48,107.645,106.01,106.95,1015000.0],["2025-08-22",107.69,109.36,107.4,107.54,925800.0],["2025-08-25",107.09,107.6,104.82,104.87,819400.0],["2025-08-26",105.23,106.04,104.75,105.53,794100.0],["2025-08-27",105.0,106.23,104.63,105.68,1179700.0],["2025-08-28",105.75,106.88,104.99,106.8,842700.0],["2025-08-29",106.09,106.79,104.58,104.8,1061600.0],["2025-09-02",104.06,105.59,101.59,101.72,1232500.0],["2025-09-03",101.3,102.153,100.96,101.85,1277800.0],["2025-09-04",102.21,103.5,101.42,102.96,852100.0],["2025-09-05",103.17,104.695,102.9,104.51,1003600.0],["2025-09-08",104.68,105.52,103.3,104.23,912600.0],["2025-09-09",104.125,104.485,102.0,102.58,753800.0],["2025-09-10",102.38,103.14,101.115,101.48,986700.0],["2025-09-11",101.7,104.69,101.7,103.43,1140000.0],["2025-09-12",102.68,103.105,101.44,101.77,813700.0],["2025-09-15",102.16,103.05,100.18,100.56,1099700.0],["2025-09-16",100.24,100.78,99.19,100.77,1791500.0],["2025-09-17",101.03,101.63,98.07,98.64,1643200.0],["2025-09-18",98.77,100.6,97.85,100.28,962600.0],["2025-09-19",100.67,101.5,99.87,101.0,1367100.0],["2025-09-22",101.0,101.95,100.395,101.79,1035400.0],["2025-09-23",101.64,102.45,98.95,99.39,1358700.0],["2025-09-24",100.28,105.5,100.28,103.24,1982800.0],["2025-09-25",103.12,104.03,101.58,103.39,852900.0],["2025-09-26",103.31,104.42,101.523,103.66,1044100.0],["2025-09-29",104.08,105.19,103.51,105.17,890400.0],["2025-09-30",104.56,105.07,103.545,103.8,995200.0],["2025-10-01",103.51,103.513,101.46,103.06,896100.0],["2025-10-02",102.78,104.395,102.07,102.7,719200.0],["2025-10-03",102.78,102.885,98.79,100.63,1790700.0],["2025-10-06",101.15,101.615,97.64,97.96,1468500.0],["2025-10-07",98.32,98.32,96.53,96.8,1008600.0],["2025-10-08",97.25,97.44,95.76,95.91,919600.0],["2025-10-09",95.63,95.645,93.57,94.27,1592500.0],["2025-10-10",94.36,94.466,93.06,93.62,1319200.0],["2025-10-13",93.28,94.24,91.58,92.67,1496900.0],["2025-10-14",92.3,95.6,91.97,94.73,1491600.0],["2025-10-15",94.22,95.505,93.705,94.26,1375500.0],["2025-10-16",94.19,94.97,91.82,92.58,1386100.0],["2025-10-17",93.73,94.76,92.66,94.23,888500.0],["2025-10-20",94.92,95.615,94.37,95.24,895300.0],["2025-10-21",95.04,96.59,94.55,96.53,735500.0],["2025-10-22",96.31,97.595,96.115,96.69,1133900.0],["2025-10-23",96.63,96.76,94.05,95.96,939400.0],["2025-10-24",96.66,98.84,96.5,98.4,1006600.0],["2025-10-27",99.36,99.36,96.23,96.28,1600700.0],["2025-10-28",95.77,96.37,93.48,93.65,1139900.0],["2025-10-29",93.53,93.53,90.385,91.5,1778100.0],["2025-10-30",91.21,92.3,89.72,89.98,1827400.0],["2025-10-31",90.33,90.79,88.74,90.69,1222300.0],["2025-11-03",90.0,92.12,89.33,91.92,1908600.0],["2025-11-04",92.41,92.82,90.63,91.32,1653500.0],["2025-11-05",92.05,92.62,90.945,91.7,2473100.0],["2025-11-06",103.35,104.72,100.4,103.24,4043600.0],["2025-11-07",104.02,106.42,103.2,106.35,2138300.0],["2025-11-10",106.24,106.7,104.06,105.22,1659600.0],["2025-11-11",105.19,106.49,104.44,105.85,1739900.0],["2025-11-12",105.51,105.54,102.76,103.77,1582000.0],["2025-11-13",107.71,111.119,106.745,107.11,2965800.0],["2025-11-14",106.36,107.21,105.18,105.91,1409400.0],["2025-11-17",105.79,105.79,101.755,102.23,1984700.0],["2025-11-18",101.77,104.5,101.26,103.41,1269000.0],["2025-11-19",103.63,104.69,102.49,104.09,1160000.0],["2025-11-20",104.01,106.7,104.01,104.98,958000.0],["2025-11-21",105.38,110.48,105.13,109.79,1618600.0],["2025-11-24",109.14,110.46,108.49,108.9,1320200.0],["2025-11-25",109.24,112.31,109.066,111.67,1248800.0],["2025-11-26",111.97,113.005,111.67,111.84,863000.0],["2025-11-28",111.71,113.12,111.51,111.97,539200.0],["2025-12-01",111.06,111.64,108.68,109.0,1383000.0],["2025-12-02",109.57,111.51,108.71,108.78,1165700.0],["2025-12-03",108.99,110.05,107.78,108.43,1013900.0],["2025-12-04",108.53,109.595,107.73,109.4,830300.0],["2025-12-05",109.29,112.17,108.26,111.08,1131200.0],["2025-12-08",110.54,111.3,109.01,109.15,1009200.0],["2025-12-09",109.38,110.42,107.71,107.82,1053000.0],["2025-12-10",108.5,109.0,106.655,107.54,1317200.0],["2025-12-11",108.16,109.98,107.77,108.57,1111500.0],["2025-12-12",109.09,109.6,108.04,108.61,949800.0],["2025-12-15",108.88,110.318,107.86,109.88,828800.0],["2025-12-16",113.18,114.26,109.17,109.56,2310400.0],["2025-12-17",108.81,111.58,108.81,110.0,2097800.0],["2025-12-18",110.5,111.45,108.7,110.06,1713200.0],["2025-12-19",109.97,111.89,109.58,111.38,2050000.0],["2025-12-22",111.29,112.125,110.595,111.39,1496700.0],["2025-12-23",111.45,112.54,110.76,111.63,1222600.0],["2025-12-24",111.29,111.35,109.58,109.95,622000.0],["2025-12-26",110.21,110.21,108.695,109.07,992200.0],["2025-12-29",109.07,109.975,108.07,109.4,1166500.0],["2025-12-30",109.24,109.795,108.87,109.2,947100.0],["2025-12-31",108.87,109.43,108.04,108.47,818900.0],["2026-01-02",109.5,110.53,108.31,109.73,1090700.0],["2026-01-05",108.69,109.02,103.49,105.38,2748100.0],["2026-01-06",104.67,107.13,104.44,105.53,1683900.0],["2026-01-07",105.68,106.895,103.72,104.4,1714300.0],["2026-01-08",103.98,106.71,102.06,105.76,2919500.0],["2026-01-09",105.8,108.485,105.04,106.85,1701800.0],["2026-01-12",105.0,105.935,99.126,100.59,4698700.0],["2026-01-13",101.0,104.53,98.26,99.12,2522500.0],["2026-01-14",99.94,102.99,99.5,100.68,2109200.0],["2026-01-15",99.5,101.5,98.94,99.09,1828100.0],["2026-01-16",98.47,99.49,95.47,97.71,1687300.0],["2026-01-20",97.69,98.1,96.74,97.04,1638100.0],["2026-01-21",97.38,98.41,96.18,96.92,1549400.0],["2026-01-22",97.25,99.01,96.45,97.69,1400700.0],["2026-01-23",97.45,97.5,93.83,94.47,2003800.0],["2026-01-26",93.95,95.01,93.23,93.28,1813000.0],["2026-01-27",93.1,93.86,92.045,92.68,1569800.0],["2026-01-28",92.87,93.87,91.29,91.63,1861300.0],["2026-01-29",91.95,92.44,90.19,91.77,1493100.0],["2026-01-30",91.5,92.115,88.83,91.04,1356500.0],["2026-02-02",91.38,93.17,91.12,91.28,1395800.0],["2026-02-03",90.98,91.285,89.37,90.76,1731900.0],["2026-02-04",90.3,93.17,90.3,92.18,1258500.0],["2026-02-05",93.6,94.249,90.51,90.61,1314400.0],["2026-02-06",90.33,92.3,90.08,91.61,2036200.0],["2026-02-09",91.61,92.89,90.1,91.7,1124700.0],["2026-02-10",92.61,93.66,92.14,93.01,1268200.0],["2026-02-11",92.72,92.72,91.1,92.07,1340200.0],["2026-02-12",92.75,92.75,87.44,88.66,2684300.0],["2026-02-13",88.13,91.285,87.71,90.7,1642200.0],["2026-02-17",91.33,94.86,91.255,92.58,2064000.0],["2026-02-18",92.95,95.3,92.925,93.89,1539900.0],["2026-02-19",94.24,94.39,91.02,91.13,1677800.0],["2026-02-20",91.07,92.93,90.03,90.65,2084400.0],["2026-02-23",90.4,91.09,89.34,90.75,3038800.0],["2026-02-24",82.89,86.47,79.18,82.61,5613400.0],["2026-02-25",82.86,82.98,79.2,80.05,4401000.0],["2026-02-26",80.5,84.05,79.57,83.77,2982900.0],["2026-02-27",82.51,83.28,80.99,82.15,1855300.0],["2026-03-02",80.91,82.43,80.75,81.84,1923900.0],["2026-03-03",80.86,83.45,80.0,82.83,1814800.0],["2026-03-04",82.01,82.845,80.62,81.39,1686500.0],["2026-03-05",81.35,81.82,77.005,79.94,2167900.0],["2026-03-06",79.84,80.03,78.1,78.66,1726900.0],["2026-03-09",77.48,78.18,75.34,77.89,2268800.0],["2026-03-10",76.72,78.175,73.29,76.29,2565100.0],["2026-03-11",77.17,78.18,75.52,77.92,1527700.0],["2026-03-12",78.29,78.6,74.65,74.76,1410100.0],["2026-03-13",74.94,75.73,73.32,73.62,2336200.0],["2026-03-16",73.59,75.79,73.01,75.3,1499000.0],["2026-03-17",75.0,76.505,73.79,74.05,1356300.0],["2026-03-18",73.57,76.0,73.03,74.65,1430500.0],["2026-03-19",74.34,76.71,74.315,76.04,1432700.0],["2026-03-20",75.8,76.27,74.04,74.34,2046400.0],["2026-03-23",75.87,76.735,74.93,74.95,1472300.0],["2026-03-24",74.47,76.17,73.245,75.21,1850900.0],["2026-03-25",75.73,76.4,73.94,75.16,1071700.0],["2026-03-26",74.98,76.46,74.701,75.4,986900.0],["2026-03-27",75.07,75.94,73.71,73.8,1064900.0],["2026-03-30",74.09,74.68,72.9,73.73,1294800.0],["2026-03-31",75.4,76.34,73.64,74.38,1317700.0],["2026-04-01",74.03,74.225,70.76,72.14,1873400.0],["2026-04-02",72.04,73.805,70.32,73.29,1278300.0],["2026-04-06",73.08,73.94,72.134,73.48,670900.0],["2026-04-07",73.44,74.65,72.88,74.24,1044300.0],["2026-04-08",75.22,75.98,73.745,73.97,1079800.0],["2026-04-09",73.43,73.74,71.71,72.41,1392400.0],["2026-04-10",72.23,72.36,70.32,70.4,930000.0],["2026-04-13",69.8,70.725,69.1,70.24,1295400.0],["2026-04-14",70.06,71.84,70.02,71.8,1193700.0],["2026-04-15",71.86,72.64,71.595,72.22,1028400.0],["2026-04-16",72.25,72.875,71.135,71.46,874900.0],["2026-04-17",71.47,73.29,71.45,72.77,1584000.0],["2026-04-20",72.55,75.19,72.465,73.7,1469200.0],["2026-04-21",73.65,74.29,71.37,71.98,932600.0],["2026-04-22",71.78,72.255,70.85,71.18,1118500.0],["2026-04-23",70.94,71.07,67.82,69.12,1658600.0],["2026-04-24",69.27,69.77,68.26,69.62,972100.0],["2026-04-27",69.42,70.59,66.525,66.57,1456600.0],["2026-04-28",67.0,67.7,63.88,64.46,2588700.0],["2026-04-29",64.02,64.93,63.41,64.19,1550200.0],["2026-04-30",64.0,66.68,64.0,66.67,1938300.0],["2026-05-01",67.67,68.47,65.32,65.38,1531500.0],["2026-05-04",64.69,65.13,62.385,63.29,2418000.0],["2026-05-05",63.38,65.07,63.38,64.31,3134400.0],["2026-05-06",64.31,65.23,63.83,63.96,3960200.0],["2026-05-07",44.83,45.0,37.03,44.01,17245900.0],["2026-05-08",42.52,46.5,41.5,45.88,7629100.0],["2026-05-11",45.66,48.57,45.185,48.4,5324000.0],["2026-05-12",49.54,51.61,49.25,49.49,6091000.0],["2026-05-13",49.1,50.66,48.02,50.59,3523300.0],["2026-05-14",50.94,53.15,50.455,51.5,3323800.0],["2026-05-15",52.0,53.49,51.34,52.64,3265400.0],["2026-05-18",52.27,54.2,51.8,54.13,3131000.0],["2026-05-19",54.255,55.03,51.28,51.65,3988500.0],["2026-05-20",51.81,52.006,49.62,50.24,2761700.0],["2026-05-21",50.0,51.17,49.16,50.48,2754400.0],["2026-05-22",50.62,52.22,50.595,52.05,1846800.0],["2026-05-26",51.2,53.04,50.68,52.57,2076200.0],["2026-05-27",52.47,53.36,51.69,51.99,1845200.0],["2026-05-28",51.76,53.37,51.26,52.9,1422500.0],["2026-05-29",52.83,54.38,52.5,53.51,1988700.0],["2026-06-01",52.95,53.2,51.66,52.88,2096200.0],["2026-06-02",52.95,54.2,51.87,53.31,1832600.0],["2026-06-03",52.76,52.77,50.67,51.53,2541800.0],["2026-06-04",52.44,52.66,50.91,51.33,1780800.0],["2026-06-05",50.6,52.87,50.19,50.68,1611000.0],["2026-06-08",50.19,52.305,49.59,50.73,2077800.0],["2026-06-09",50.65,51.9,50.1,50.96,2325200.0],["2026-06-10",51.33,51.685,50.31,50.6,1734700.0],["2026-06-11",50.2,51.6,49.71,51.48,1578800.0],["2026-06-12",51.28,51.94,50.66,51.01,1767400.0],["2026-06-15",50.97,51.71,49.86,49.98,2205000.0],["2026-06-16",50.1,50.92,49.33,50.32,1957100.0],["2026-06-17",49.99,51.2,49.575,50.21,1819100.0],["2026-06-18",50.94,53.13,50.14,52.98,3383600.0],["2026-06-22",51.84,52.3,50.85,51.06,2044900.0],["2026-06-23",50.72,52.05,50.5,51.84,1232000.0],["2026-06-24",52.2,54.0,52.035,53.86,1781700.0],["2026-06-25",53.02,53.405,50.92,51.94,1796000.0],["2026-06-26",52.14,53.41,51.885,52.74,2033200.0],["2026-06-29",53.03,53.32,51.55,51.58,1753400.0],["2026-06-30",51.71,52.49,51.22,52.17,1296000.0],["2026-07-01",52.66,53.23,51.69,52.69,2025200.0],["2026-07-02",53.72,54.47,52.89,53.45,1760000.0],["2026-07-06",52.69,52.98,51.52,52.42,1237386.405601],["2026-07-07",53,53.54,52.04,52.3,1222126.017782],["2026-07-08",51.65,51.98,50.88,51.69,1226811.14328],["2026-07-09",51.02,51.71,50.22,51.38,1411460.009018],["2026-07-10",51.83,52.22,51.04,51.33,1024268.426801],["2026-07-13",51.05,51.7,50.445,50.5,1518964.047846],["2026-07-14",50.35,51.27,49.935,50.9,1687527.83499],["2026-07-15",50.76,52.44,50.1801,52.24,2122407.765973],["2026-07-16",52.28,53.43,52.1,52.88,1607887.448581],["2026-07-17",52.84,53.555,52.08,52.36,1675188.895883],["2026-07-20",53,56.18,53,55.25,2659830.060583],["2026-07-21",55.5,56.1964,54.25,55.08,1656198.501115],["2026-07-22",53.13,54.92,52.9174,54.05,1409736.309885],["2026-07-23",53.84,54.49,53.155,54.23,1400972.697625],["2026-07-24",54.84,55.14,53.33,53.48,1762885.808301],["2026-07-27",54.21,54.65,53.005,54.22,3275976.801261],["2026-07-28",54.97,56.25,54.32,55.94,2489625.852574],["2026-07-29",55.91,57.02,55.14,56.19,2032111.026907],["2026-07-30",55.38,56.12,54.08,55.98,1722605.595754],["2026-07-31",56.23,56.38,55.2,55.91,1221112.880306],["2026-08-03",56.32,57.4,56.02,56.23,1659665.768512],["2026-08-04",55.72,56.2,54.75,55.97,1421283.47234],["2026-08-05",56.14,56.94,55.64,56.59,2354566.983716],["2026-08-06",55.5,56.26,51.13,51.21,5218517.854232],["2026-08-07",51.53,51.55,49.97,50.01,2904310.738282],["2026-08-10",49.6,49.9,48.475,49.155,679655.721523],["2026-08-11",48.68,49.22,47.705,47.92,3000753.111529],["2026-08-12",48.79,48.8,47.75,48.26,1915806.631231],["2026-08-13",48,49.22,47.58,49.1,3056898.478364],["2026-08-14",49.15,51.2,49.15,50.36,1452006.609927]]}