{"t":"RPD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-07-17",26.75,27.45,24.02,25.28,10609300.0],["2015-07-20",26.0,26.19,22.71,23.1,1660900.0],["2015-07-21",22.8,23.1,22.09,22.94,856200.0],["2015-07-22",22.67,24.35,22.57,23.95,810600.0],["2015-07-23",24.7,24.85,23.92,24.1,459300.0],["2015-07-24",24.34,24.88,23.761,24.0,257900.0],["2015-07-27",23.3,24.2,22.56,23.7,259000.0],["2015-07-28",23.8,25.03,23.51,25.02,367500.0],["2015-07-29",25.09,25.488,23.0,23.35,351200.0],["2015-07-30",23.1,24.0,22.8,23.85,111600.0],["2015-07-31",23.94,24.134,22.89,22.98,119900.0],["2015-08-03",22.91,23.498,20.22,20.43,426900.0],["2015-08-04",20.53,21.45,19.19,19.8,454200.0],["2015-08-05",20.49,21.21,19.5,21.19,327300.0],["2015-08-06",21.48,21.55,19.52,19.9,186800.0],["2015-08-07",20.0,20.95,19.85,20.95,204800.0],["2015-08-10",21.23,22.228,21.0,22.09,169100.0],["2015-08-11",22.07,22.07,20.08,21.6,232000.0],["2015-08-12",21.17,21.72,20.68,20.92,177000.0],["2015-08-13",20.89,21.83,20.7,21.48,98800.0],["2015-08-14",21.57,21.99,20.88,21.96,78700.0],["2015-08-17",21.71,23.1,21.71,22.91,184800.0],["2015-08-18",22.66,24.55,22.51,24.38,467800.0],["2015-08-19",23.65,25.38,23.02,24.72,847100.0],["2015-08-20",24.68,24.89,22.77,23.76,252500.0],["2015-08-21",23.03,23.6,21.04,21.11,360300.0],["2015-08-24",18.0,23.85,16.505,20.49,518900.0],["2015-08-25",22.01,22.777,20.75,20.86,259700.0],["2015-08-26",21.47,22.638,20.27,22.36,243700.0],["2015-08-27",22.76,22.87,21.44,21.76,171000.0],["2015-08-28",21.7,21.99,21.0,21.63,137300.0],["2015-08-31",21.58,21.58,20.5,21.09,134400.0],["2015-09-01",20.59,20.82,20.01,20.27,214400.0],["2015-09-02",20.5,20.94,20.0,20.82,134000.0],["2015-09-03",20.71,21.32,20.07,20.38,191800.0],["2015-09-04",20.2,20.395,19.75,19.96,101200.0],["2015-09-08",20.54,20.86,20.35,20.43,131500.0],["2015-09-09",20.82,20.82,19.89,20.28,132800.0],["2015-09-10",20.42,21.37,20.218,21.05,131200.0],["2015-09-11",21.02,21.27,20.25,20.59,238700.0],["2015-09-14",20.45,21.41,20.26,20.31,202600.0],["2015-09-15",20.5,20.78,19.925,20.5,157200.0],["2015-09-16",20.64,20.98,20.15,20.67,142000.0],["2015-09-17",20.56,22.2,20.42,21.73,1003700.0],["2015-09-18",21.5,23.42,21.5,22.51,1143100.0],["2015-09-21",22.54,25.17,22.54,25.01,631600.0],["2015-09-22",24.66,24.71,24.01,24.67,343300.0],["2015-09-23",24.64,25.19,24.36,24.63,479000.0],["2015-09-24",24.33,24.96,24.01,24.65,252600.0],["2015-09-25",24.8,24.9,23.95,24.33,145900.0],["2015-09-28",24.05,24.4,22.82,23.5,260600.0],["2015-09-29",23.5,24.0,23.05,23.36,475800.0],["2015-09-30",23.66,23.902,22.42,22.75,1658400.0],["2015-10-01",22.85,23.16,21.37,22.26,270700.0],["2015-10-02",21.97,22.29,21.56,22.21,192700.0],["2015-10-05",22.27,22.27,20.57,21.24,424500.0],["2015-10-06",21.27,21.56,20.55,21.07,171700.0],["2015-10-07",21.29,22.26,21.11,22.26,228400.0],["2015-10-08",22.21,23.32,22.084,23.28,243700.0],["2015-10-09",24.15,24.76,22.78,23.58,273300.0],["2015-10-12",23.48,23.56,22.65,23.27,73400.0],["2015-10-13",23.17,23.62,22.9,23.01,108000.0],["2015-10-14",22.84,22.84,20.36,20.58,374100.0],["2015-10-15",20.84,21.39,20.58,20.75,213300.0],["2015-10-16",20.85,21.03,20.52,20.99,255900.0],["2015-10-19",20.96,21.08,20.65,20.83,176800.0],["2015-10-20",20.75,21.4,20.5,20.73,319500.0],["2015-10-21",20.84,21.28,18.01,18.26,546900.0],["2015-10-22",18.5,19.4,18.25,18.72,487500.0],["2015-10-23",18.8,19.446,18.21,18.69,379800.0],["2015-10-26",18.84,18.934,18.3,18.74,223700.0],["2015-10-27",18.77,18.936,18.41,18.69,202600.0],["2015-10-28",18.62,20.44,18.62,20.36,183800.0],["2015-10-29",20.36,21.15,19.83,20.5,201000.0],["2015-10-30",20.54,20.98,20.18,20.56,173000.0],["2015-11-02",20.58,21.23,20.41,21.15,86000.0],["2015-11-03",21.07,22.14,21.07,21.75,139400.0],["2015-11-04",21.91,22.0,21.56,21.98,78900.0],["2015-11-05",21.66,21.755,20.35,20.87,308300.0],["2015-11-06",20.9,21.52,20.5,21.48,188200.0],["2015-11-09",21.6,21.6,20.7,21.06,194000.0],["2015-11-10",20.7,21.18,19.95,21.05,415400.0],["2015-11-11",21.03,21.43,20.62,21.08,466100.0],["2015-11-12",20.92,21.27,20.53,20.9,361700.0],["2015-11-13",20.56,21.23,18.56,19.97,511400.0],["2015-11-16",19.82,20.33,19.0,20.21,221300.0],["2015-11-17",20.33,20.98,19.825,20.7,214000.0],["2015-11-18",20.87,20.87,19.62,20.31,241800.0],["2015-11-19",20.36,20.39,19.08,19.2,145900.0],["2015-11-20",19.34,19.34,18.37,18.51,183500.0],["2015-11-23",18.56,18.76,18.13,18.17,168100.0],["2015-11-24",18.17,18.46,17.285,17.51,240000.0],["2015-11-25",17.62,17.87,17.2,17.27,244200.0],["2015-11-27",17.35,17.44,17.0,17.13,59400.0],["2015-11-30",17.3,17.76,17.02,17.13,206800.0],["2015-12-01",17.23,17.23,16.16,16.95,522600.0],["2015-12-02",17.15,17.39,16.54,17.01,236100.0],["2015-12-03",16.92,17.03,16.31,16.64,251900.0],["2015-12-04",16.6,16.75,15.88,16.15,157000.0],["2015-12-07",16.09,16.444,15.67,16.17,199600.0],["2015-12-08",16.05,16.3,15.83,15.91,237900.0],["2015-12-09",15.59,16.29,15.12,15.27,339900.0],["2015-12-10",15.43,15.83,15.18,15.59,192500.0],["2015-12-11",15.25,15.62,15.15,15.31,213400.0],["2015-12-14",15.36,15.76,15.13,15.19,150200.0],["2015-12-15",15.35,16.22,15.24,15.98,334400.0],["2015-12-16",16.18,17.04,15.822,16.91,275400.0],["2015-12-17",17.0,17.93,17.0,17.32,393000.0],["2015-12-18",17.35,17.68,16.2,16.27,753300.0],["2015-12-21",16.29,17.773,15.42,15.67,335100.0],["2015-12-22",15.76,15.89,15.29,15.83,343600.0],["2015-12-23",15.94,15.98,15.34,15.49,277100.0],["2015-12-24",15.39,15.897,15.0,15.44,86000.0],["2015-12-28",15.46,15.67,15.05,15.39,130700.0],["2015-12-29",15.52,15.745,14.75,14.99,202500.0],["2015-12-30",14.9,15.3,14.89,14.97,116100.0],["2015-12-31",14.88,15.33,14.85,15.13,164000.0],["2016-01-04",15.0,15.0,14.35,14.53,401900.0],["2016-01-05",14.55,14.78,14.4,14.46,310600.0],["2016-01-06",14.49,15.79,14.133,15.15,299000.0],["2016-01-07",15.24,15.97,14.57,14.88,297800.0],["2016-01-08",14.86,14.97,14.0,14.24,228200.0],["2016-01-11",14.19,14.26,13.24,14.04,284300.0],["2016-01-12",14.03,14.85,14.0,14.64,327400.0],["2016-01-13",14.25,15.27,14.25,14.87,429200.0],["2016-01-14",14.75,16.75,14.58,15.92,546800.0],["2016-01-15",15.14,15.86,14.94,15.79,379400.0],["2016-01-19",15.85,15.975,14.22,14.26,325700.0],["2016-01-20",14.0,14.04,12.5,12.92,480600.0],["2016-01-21",13.06,13.25,12.42,12.68,218000.0],["2016-01-22",12.87,14.7,12.71,13.83,398700.0],["2016-01-25",13.82,13.82,12.5,12.59,219400.0],["2016-01-26",12.68,12.83,12.09,12.23,310100.0],["2016-01-27",12.05,12.685,11.98,12.16,277100.0],["2016-01-28",12.16,12.61,12.08,12.57,269200.0],["2016-01-29",12.69,13.18,12.59,13.1,212500.0],["2016-02-01",12.97,13.31,12.81,13.31,134600.0],["2016-02-02",13.28,13.49,12.91,12.98,119400.0],["2016-02-03",13.0,13.215,12.62,12.68,177300.0],["2016-02-04",12.58,12.87,12.37,12.79,111200.0],["2016-02-05",12.84,12.84,10.45,10.99,266800.0],["2016-02-08",10.82,10.99,9.91,10.15,195900.0],["2016-02-09",10.05,10.317,9.34,9.46,326200.0],["2016-02-10",9.62,10.17,9.35,9.98,468800.0],["2016-02-11",10.19,10.93,9.05,10.76,816700.0],["2016-02-12",11.01,11.7,10.69,11.34,434900.0],["2016-02-16",11.17,11.825,10.77,11.17,327800.0],["2016-02-17",11.17,11.97,11.17,11.8,237800.0],["2016-02-18",11.92,12.43,11.78,12.2,274100.0],["2016-02-19",12.09,13.16,11.64,12.7,265400.0],["2016-02-22",12.86,13.06,12.3,12.36,82400.0],["2016-02-23",12.2,12.39,12.0,12.18,60500.0],["2016-02-24",12.05,13.35,11.76,13.22,240700.0],["2016-02-25",13.47,13.52,12.521,13.38,233800.0],["2016-02-26",13.44,14.0,13.37,13.73,268200.0],["2016-02-29",13.76,13.76,13.21,13.29,183100.0],["2016-03-01",13.46,13.67,13.03,13.37,131500.0],["2016-03-02",13.25,14.01,13.25,13.97,277200.0],["2016-03-03",14.01,14.27,13.91,14.21,199500.0],["2016-03-04",14.25,14.98,13.86,14.78,274200.0],["2016-03-07",14.78,15.68,14.66,15.54,356900.0],["2016-03-08",15.49,15.49,14.84,15.14,114100.0],["2016-03-09",15.26,15.54,14.24,14.37,148400.0],["2016-03-10",14.36,14.75,13.58,13.82,99500.0],["2016-03-11",13.97,14.5,13.85,14.44,188700.0],["2016-03-14",14.45,14.78,14.2,14.49,133300.0],["2016-03-15",14.0,14.33,12.725,12.8,315700.0],["2016-03-16",12.8,13.65,12.25,12.47,311500.0],["2016-03-17",12.51,12.98,12.111,12.82,161400.0],["2016-03-18",12.93,13.13,12.64,12.67,486400.0],["2016-03-21",12.68,13.72,12.44,13.26,132000.0],["2016-03-22",13.12,13.39,12.88,13.13,101400.0],["2016-03-23",13.02,13.06,12.54,12.65,132400.0],["2016-03-24",12.6,12.77,12.54,12.59,123900.0],["2016-03-28",12.58,13.26,12.34,12.97,181300.0],["2016-03-29",12.85,13.15,12.4,12.89,211300.0],["2016-03-30",12.91,13.46,12.91,13.36,130800.0],["2016-03-31",13.41,13.44,12.86,13.07,170500.0],["2016-04-01",12.98,14.04,12.98,13.95,166500.0],["2016-04-04",14.01,14.06,13.41,13.46,113600.0],["2016-04-05",13.31,13.72,12.55,12.76,240700.0],["2016-04-06",12.68,13.08,12.68,12.98,119700.0],["2016-04-07",12.6,13.01,12.5,12.67,135700.0],["2016-04-08",12.87,12.91,12.5,12.71,104900.0],["2016-04-11",12.79,13.01,12.56,12.9,169700.0],["2016-04-12",12.82,13.055,12.65,12.82,277000.0],["2016-04-13",12.82,13.36,12.65,13.35,155700.0],["2016-04-14",13.36,13.36,12.78,13.06,147000.0],["2016-04-15",12.99,13.18,12.71,12.94,201100.0],["2016-04-18",12.93,13.35,12.8,13.21,178700.0],["2016-04-19",13.3,13.36,12.39,12.55,157700.0],["2016-04-20",12.5,12.55,11.68,11.73,134600.0],["2016-04-21",11.78,12.06,11.63,11.71,85200.0],["2016-04-22",11.69,12.41,11.69,12.32,86200.0],["2016-04-25",12.3,12.49,12.25,12.44,65100.0],["2016-04-26",12.54,12.67,12.325,12.53,89100.0],["2016-04-27",12.33,12.64,12.33,12.51,135500.0],["2016-04-28",12.48,12.79,12.35,12.47,152500.0],["2016-04-29",12.46,12.54,12.33,12.52,136300.0],["2016-05-02",12.51,12.63,12.39,12.58,154100.0],["2016-05-03",12.48,12.54,12.27,12.37,95100.0],["2016-05-04",12.35,12.42,11.61,11.8,130400.0],["2016-05-05",11.84,11.96,11.62,11.67,66400.0],["2016-05-06",11.6,11.72,11.3,11.4,95000.0],["2016-05-09",11.37,11.94,11.37,11.9,86000.0],["2016-05-10",11.99,11.99,11.46,11.84,98400.0],["2016-05-11",11.77,11.795,11.36,11.42,176800.0],["2016-05-12",12.0,12.28,10.82,11.31,199700.0],["2016-05-13",11.29,11.669,10.93,11.3,157700.0],["2016-05-16",11.3,11.69,11.104,11.53,143100.0],["2016-05-17",11.56,11.84,11.0,11.14,190300.0],["2016-05-18",11.14,11.81,11.13,11.49,202000.0],["2016-05-19",11.35,11.74,10.95,11.38,149600.0],["2016-05-20",11.44,11.63,11.2,11.58,123500.0],["2016-05-23",11.46,11.94,11.456,11.88,146900.0],["2016-05-24",11.8,12.49,11.8,12.22,121700.0],["2016-05-25",12.33,12.33,11.99,12.11,75100.0],["2016-05-26",12.21,12.55,12.07,12.52,85900.0],["2016-05-27",12.39,12.6,12.31,12.55,124200.0],["2016-05-31",12.55,12.89,12.44,12.85,196300.0],["2016-06-01",13.1,13.65,12.728,13.59,227200.0],["2016-06-02",13.62,13.86,13.5,13.76,228000.0],["2016-06-03",13.74,13.74,12.97,13.14,300600.0],["2016-06-06",13.19,14.02,13.05,13.91,187800.0],["2016-06-07",13.84,14.35,13.71,14.09,311000.0],["2016-06-08",14.1,14.54,14.05,14.39,120100.0],["2016-06-09",14.24,14.75,14.24,14.63,202300.0],["2016-06-10",14.38,14.67,14.31,14.49,161100.0],["2016-06-13",14.21,14.54,13.88,14.51,237600.0],["2016-06-14",14.55,14.82,14.02,14.03,305800.0],["2016-06-15",14.08,14.48,12.64,12.73,444200.0],["2016-06-16",12.82,13.54,12.4,13.48,444200.0],["2016-06-17",13.52,13.58,12.52,12.97,999100.0],["2016-06-20",13.32,13.88,13.19,13.43,242300.0],["2016-06-21",13.42,13.88,13.11,13.47,163700.0],["2016-06-22",13.49,13.73,13.2,13.27,176500.0],["2016-06-23",13.42,13.9,13.41,13.65,182000.0],["2016-06-24",13.04,13.5,12.89,13.01,1533000.0],["2016-06-27",12.75,12.77,12.0,12.14,191300.0],["2016-06-28",12.28,12.48,12.03,12.21,125300.0],["2016-06-29",12.43,12.55,12.02,12.34,122700.0],["2016-06-30",12.35,12.66,12.01,12.58,160500.0],["2016-07-01",12.62,13.07,12.45,12.6,86500.0],["2016-07-05",12.49,12.54,11.71,11.76,165200.0],["2016-07-06",11.9,11.94,11.545,11.92,134500.0],["2016-07-07",11.96,12.19,11.85,12.01,121000.0],["2016-07-08",12.14,12.58,12.0,12.46,170900.0],["2016-07-11",12.55,12.78,12.43,12.45,126400.0],["2016-07-12",12.53,12.78,12.2,12.55,187000.0],["2016-07-13",12.61,12.99,12.46,12.75,153100.0],["2016-07-14",12.33,12.909,12.33,12.63,166800.0],["2016-07-15",12.76,12.95,12.55,12.86,188800.0],["2016-07-18",12.8,12.93,12.6,12.82,109900.0],["2016-07-19",12.83,12.97,12.66,12.76,107900.0],["2016-07-20",12.89,13.62,12.71,13.37,93500.0],["2016-07-21",13.4,13.67,12.88,12.94,136200.0],["2016-07-22",13.0,13.77,12.81,13.54,111700.0],["2016-07-25",13.44,13.95,13.25,13.88,110200.0],["2016-07-26",13.83,14.36,13.83,13.98,266900.0],["2016-07-27",14.0,14.25,13.82,14.19,136700.0],["2016-07-28",14.19,14.25,13.9,13.99,135100.0],["2016-07-29",13.87,14.31,13.0,13.98,442700.0],["2016-08-01",14.1,14.65,14.0,14.01,234900.0],["2016-08-02",14.03,14.142,13.8,13.95,73500.0],["2016-08-03",14.01,14.26,13.79,14.22,200000.0],["2016-08-04",14.35,14.38,13.961,14.04,59900.0],["2016-08-05",14.26,14.5,14.01,14.39,207500.0],["2016-08-08",14.46,14.48,13.93,13.96,137700.0],["2016-08-09",14.59,16.65,14.34,15.65,694800.0],["2016-08-10",15.76,15.76,15.21,15.55,172100.0],["2016-08-11",15.45,15.74,15.27,15.64,233000.0],["2016-08-12",15.47,15.77,15.47,15.66,119100.0],["2016-08-15",15.5,16.015,15.5,15.98,224400.0],["2016-08-16",15.88,16.47,15.59,16.38,203000.0],["2016-08-17",16.3,16.4,16.0,16.27,194800.0],["2016-08-18",16.31,17.3,16.28,17.13,331000.0],["2016-08-19",17.06,18.98,17.0,18.48,1178100.0],["2016-08-22",18.68,18.68,17.79,18.06,646500.0],["2016-08-23",18.35,19.05,18.14,18.61,401200.0],["2016-08-24",18.68,19.04,17.97,18.05,371200.0],["2016-08-25",18.01,18.62,17.95,18.62,308100.0],["2016-08-26",18.96,18.96,18.57,18.75,249300.0],["2016-08-29",18.86,19.14,18.5,19.02,235200.0],["2016-08-30",19.1,19.29,19.01,19.22,165100.0],["2016-08-31",18.98,18.98,17.93,17.97,1028400.0],["2016-09-01",17.8,18.16,17.49,17.5,384300.0],["2016-09-02",17.7,18.33,17.7,17.96,345400.0],["2016-09-06",18.04,18.69,18.01,18.34,249300.0],["2016-09-07",18.3,18.65,18.0,18.33,244700.0],["2016-09-08",18.13,18.79,17.81,18.01,339900.0],["2016-09-09",17.85,17.955,16.72,16.92,301900.0],["2016-09-12",16.88,17.01,16.59,16.7,353500.0],["2016-09-13",16.53,16.81,16.16,16.32,443700.0],["2016-09-14",16.45,16.88,16.28,16.58,272400.0],["2016-09-15",16.54,16.67,16.24,16.35,170600.0],["2016-09-16",16.26,16.57,16.1,16.53,625700.0],["2016-09-19",16.68,16.75,16.36,16.55,174400.0],["2016-09-20",16.63,16.72,16.26,16.59,148600.0],["2016-09-21",16.66,17.59,16.66,17.56,237200.0],["2016-09-22",17.8,17.9,17.36,17.45,139200.0],["2016-09-23",17.5,17.85,17.48,17.55,142800.0],["2016-09-26",17.4,17.54,16.575,16.8,329000.0],["2016-09-27",16.73,17.39,16.73,17.35,138500.0],["2016-09-28",17.46,17.55,17.18,17.5,83800.0],["2016-09-29",17.51,17.679,17.18,17.2,97600.0],["2016-09-30",17.29,17.7,17.23,17.65,117600.0],["2016-10-03",17.63,17.71,17.44,17.59,88300.0],["2016-10-04",17.68,18.21,17.16,18.13,175000.0],["2016-10-05",18.21,18.3,17.76,17.82,126000.0],["2016-10-06",17.71,17.71,17.0,17.06,97600.0],["2016-10-07",17.09,17.15,16.59,16.62,99900.0],["2016-10-10",16.68,16.918,16.57,16.67,110000.0],["2016-10-11",16.64,16.719,15.924,16.02,125000.0],["2016-10-12",15.94,15.94,15.25,15.62,172000.0],["2016-10-13",15.43,15.64,15.19,15.42,142400.0],["2016-10-14",16.01,16.19,15.57,16.11,176800.0],["2016-10-17",16.0,16.0,14.67,15.0,323500.0],["2016-10-18",15.82,15.82,15.11,15.2,109100.0],["2016-10-19",15.15,15.4,14.83,15.11,91900.0],["2016-10-20",15.0,15.2,14.9,15.06,90800.0],["2016-10-21",14.95,15.47,14.92,15.47,149200.0],["2016-10-24",15.58,15.955,15.3,15.37,101300.0],["2016-10-25",15.31,15.47,15.01,15.06,76300.0],["2016-10-26",14.93,15.19,14.64,14.73,76700.0],["2016-10-27",14.8,15.22,14.53,14.56,73200.0],["2016-10-28",14.53,14.765,14.02,14.26,118800.0],["2016-10-31",14.16,14.43,14.16,14.33,94800.0],["2016-11-01",14.39,14.64,13.91,14.07,152300.0],["2016-11-02",14.01,14.06,13.55,13.59,138800.0],["2016-11-03",13.65,13.94,13.65,13.77,85000.0],["2016-11-04",12.76,13.675,12.37,13.37,170300.0],["2016-11-07",13.62,14.0,13.19,13.83,197800.0],["2016-11-08",13.73,14.13,13.65,14.03,107100.0],["2016-11-09",13.75,14.49,13.47,14.23,205000.0],["2016-11-10",12.85,13.48,10.63,11.7,1438600.0],["2016-11-11",11.8,12.16,11.33,11.51,397400.0],["2016-11-14",11.74,12.24,11.67,11.86,358600.0],["2016-11-15",11.8,11.97,11.77,11.87,283200.0],["2016-11-16",11.75,11.97,11.68,11.75,173000.0],["2016-11-17",11.88,12.1,11.54,11.55,440700.0],["2016-11-18",11.63,11.75,11.3,11.56,222700.0],["2016-11-21",11.6,11.92,11.6,11.85,166000.0],["2016-11-22",11.83,11.85,11.36,11.6,241200.0],["2016-11-23",11.59,12.03,11.52,11.92,200000.0],["2016-11-25",11.92,12.38,11.76,12.02,214600.0],["2016-11-28",11.91,12.09,11.82,11.98,234200.0],["2016-11-29",11.77,12.15,11.36,11.76,362700.0],["2016-11-30",11.9,12.0,11.26,11.6,258500.0],["2016-12-01",11.71,12.01,11.3,11.5,420100.0],["2016-12-02",11.32,11.905,11.31,11.77,297700.0],["2016-12-05",11.88,12.39,11.8,12.29,457300.0],["2016-12-06",12.35,12.56,12.06,12.56,263000.0],["2016-12-07",12.51,13.26,12.41,13.23,318300.0],["2016-12-08",13.28,13.81,13.02,13.47,399200.0],["2016-12-09",13.4,13.77,12.77,12.99,199400.0],["2016-12-12",13.01,13.01,12.41,12.47,116700.0],["2016-12-13",12.52,12.84,12.45,12.5,255500.0],["2016-12-14",12.49,12.74,12.19,12.47,219600.0],["2016-12-15",12.43,12.723,12.285,12.44,204600.0],["2016-12-16",12.49,12.59,12.28,12.49,254000.0],["2016-12-19",12.54,12.88,12.4,12.52,132000.0],["2016-12-20",12.51,12.78,12.25,12.51,180700.0],["2016-12-21",12.46,12.53,12.123,12.26,129300.0],["2016-12-22",12.21,12.21,11.95,12.01,113000.0],["2016-12-23",11.98,12.21,11.72,12.14,54400.0],["2016-12-27",12.11,12.49,12.11,12.32,54100.0],["2016-12-28",12.35,12.36,11.96,12.1,143600.0],["2016-12-29",12.1,12.31,12.1,12.29,79800.0],["2016-12-30",12.41,12.41,12.1,12.17,96300.0],["2017-01-03",12.38,12.65,12.27,12.35,130000.0],["2017-01-04",12.39,12.59,12.36,12.51,165200.0],["2017-01-05",12.49,12.64,12.35,12.59,70300.0],["2017-01-06",12.65,12.74,12.49,12.54,92200.0],["2017-01-09",12.5,12.73,12.215,12.56,101000.0],["2017-01-10",12.71,12.77,12.41,12.76,86900.0],["2017-01-11",12.71,12.95,12.48,12.74,113800.0],["2017-01-12",12.76,12.85,12.22,12.75,161500.0],["2017-01-13",12.87,13.19,12.85,13.11,98000.0],["2017-01-17",13.03,13.03,12.65,12.74,131200.0],["2017-01-18",12.76,12.83,12.46,12.66,160400.0],["2017-01-19",12.81,12.86,12.55,12.66,107600.0],["2017-01-20",12.75,12.96,12.66,12.79,167100.0],["2017-01-23",12.77,13.05,12.64,12.85,110900.0],["2017-01-24",12.86,13.019,12.74,12.79,164200.0],["2017-01-25",12.89,13.0,12.66,12.74,121700.0],["2017-01-26",12.76,12.88,12.64,12.69,62100.0],["2017-01-27",12.65,12.9,12.65,12.69,63100.0],["2017-01-30",12.65,12.65,12.25,12.37,186400.0],["2017-01-31",12.32,12.49,12.2,12.47,128100.0],["2017-02-01",12.5,12.68,12.47,12.61,121600.0],["2017-02-02",12.59,12.925,12.55,12.74,164000.0],["2017-02-03",12.9,12.95,12.76,12.84,173200.0],["2017-02-06",12.8,12.865,12.69,12.8,201600.0],["2017-02-07",12.87,13.15,12.73,12.8,147600.0],["2017-02-08",12.76,12.87,12.633,12.77,127700.0],["2017-02-09",12.8,12.85,12.49,12.56,347600.0],["2017-02-10",13.3,14.4,13.3,14.15,1130000.0],["2017-02-13",14.19,15.06,14.19,14.52,548400.0],["2017-02-14",14.52,15.37,14.46,15.36,273100.0],["2017-02-15",15.36,15.36,14.99,15.07,272300.0],["2017-02-16",15.05,15.08,14.73,14.76,136700.0],["2017-02-17",14.77,15.18,14.52,15.16,354000.0],["2017-02-21",15.12,15.74,14.978,15.73,324500.0],["2017-02-22",15.6,15.8,15.4,15.77,190800.0],["2017-02-23",15.77,15.96,15.46,15.54,267200.0],["2017-02-24",15.35,15.5,15.21,15.41,123900.0],["2017-02-27",15.43,15.76,15.193,15.7,383800.0],["2017-02-28",15.52,15.595,15.12,15.15,148600.0],["2017-03-01",15.29,15.489,15.08,15.12,190000.0],["2017-03-02",15.05,15.05,14.71,14.76,284100.0],["2017-03-03",14.76,14.95,14.455,14.54,119900.0],["2017-03-06",14.4,14.59,14.31,14.49,687900.0],["2017-03-07",14.49,14.99,14.49,14.97,251100.0],["2017-03-08",15.0,15.29,14.935,15.18,218900.0],["2017-03-09",15.1,15.12,14.59,14.64,204400.0],["2017-03-10",14.78,14.99,14.7,14.95,131200.0],["2017-03-13",14.95,15.36,14.94,15.2,171300.0],["2017-03-14",15.1,15.445,14.81,14.94,111100.0],["2017-03-15",15.0,15.09,14.82,15.05,204300.0],["2017-03-16",15.0,15.26,15.0,15.25,131900.0],["2017-03-17",15.18,15.25,14.88,14.96,439700.0],["2017-03-20",15.0,15.205,14.65,14.98,117400.0],["2017-03-21",15.04,15.05,14.23,14.24,149900.0],["2017-03-22",14.22,14.57,13.78,14.11,165000.0],["2017-03-23",14.0,14.45,13.894,14.42,82800.0],["2017-03-24",14.48,14.644,14.33,14.45,59700.0],["2017-03-27",14.3,14.49,13.99,14.38,54500.0],["2017-03-28",14.34,14.5,13.416,14.5,149100.0],["2017-03-29",14.5,14.93,14.29,14.85,153700.0],["2017-03-30",14.8,15.17,14.72,15.01,296700.0],["2017-03-31",14.89,15.1,14.75,14.98,74800.0],["2017-04-03",14.98,14.98,14.57,14.63,70200.0],["2017-04-04",14.59,14.93,14.51,14.84,208400.0],["2017-04-05",14.99,15.06,14.45,14.54,93100.0],["2017-04-06",14.54,14.88,14.36,14.84,115600.0],["2017-04-07",14.77,15.0,14.74,15.0,106200.0],["2017-04-10",15.08,15.43,14.87,14.98,118300.0],["2017-04-11",15.84,16.72,15.4,16.43,630900.0],["2017-04-12",16.45,16.72,16.12,16.2,224700.0],["2017-04-13",16.22,16.37,15.95,16.3,159900.0],["2017-04-17",16.67,16.8,16.24,16.78,175300.0],["2017-04-18",16.68,16.9,16.071,16.69,179800.0],["2017-04-19",16.86,17.25,16.69,17.14,194800.0],["2017-04-20",17.19,17.34,16.85,17.26,127700.0],["2017-04-21",17.25,17.43,16.98,16.98,104200.0],["2017-04-24",17.28,17.31,17.03,17.19,124300.0],["2017-04-25",17.25,17.34,16.93,16.96,163000.0],["2017-04-26",16.93,17.4,16.55,17.0,163000.0],["2017-04-27",17.07,17.17,16.94,17.02,96400.0],["2017-04-28",17.08,17.08,16.54,16.95,68100.0],["2017-05-01",17.04,17.04,16.8,16.99,54900.0],["2017-05-02",16.9,17.27,16.87,16.93,94800.0],["2017-05-03",16.95,17.01,16.72,16.85,81700.0],["2017-05-04",16.86,16.91,16.58,16.67,84000.0],["2017-05-05",16.71,17.314,16.66,17.24,295600.0],["2017-05-08",17.27,17.9,17.13,17.89,267600.0],["2017-05-09",17.96,18.04,17.795,17.99,207200.0],["2017-05-10",18.54,19.09,17.35,18.74,495700.0],["2017-05-11",18.66,18.76,18.2,18.34,190400.0],["2017-05-12",18.28,18.49,18.01,18.19,211800.0],["2017-05-15",18.35,19.0,18.305,18.59,703000.0],["2017-05-16",18.5,18.88,17.95,18.59,471700.0],["2017-05-17",18.35,18.585,18.03,18.06,212100.0],["2017-05-18",17.94,18.235,17.8,18.15,197300.0],["2017-05-19",18.18,18.46,17.82,17.84,151500.0],["2017-05-22",17.89,18.11,17.56,18.04,157100.0],["2017-05-23",18.08,18.45,17.87,18.18,160700.0],["2017-05-24",17.75,18.33,17.66,17.84,283400.0],["2017-05-25",17.94,18.38,17.73,17.88,254000.0],["2017-05-26",17.92,18.0,17.59,17.82,92200.0],["2017-05-30",17.99,18.46,17.91,18.01,679100.0],["2017-05-31",18.1,18.39,17.75,18.36,197200.0],["2017-06-01",18.36,19.1,18.17,19.03,447300.0],["2017-06-02",19.1,19.23,18.82,19.05,179800.0],["2017-06-05",19.1,19.29,18.45,19.0,372800.0],["2017-06-06",18.9,19.22,18.7,19.02,3086200.0],["2017-06-07",18.86,18.86,17.65,18.0,753500.0],["2017-06-08",17.94,18.14,17.42,17.86,379500.0],["2017-06-09",17.85,17.89,16.845,17.08,379800.0],["2017-06-12",17.01,17.39,16.65,17.05,325600.0],["2017-06-13",17.08,17.29,16.9,17.05,113900.0],["2017-06-14",17.07,17.47,16.78,16.93,114600.0],["2017-06-15",16.82,16.99,16.66,16.92,151500.0],["2017-06-16",16.7,17.19,16.69,17.03,407700.0],["2017-06-19",17.13,17.48,16.99,17.41,184900.0],["2017-06-20",17.44,17.47,17.09,17.13,100100.0],["2017-06-21",17.15,17.35,17.05,17.07,147600.0],["2017-06-22",17.04,17.4,16.97,17.32,138600.0],["2017-06-23",17.31,17.69,16.99,17.57,335000.0],["2017-06-26",17.65,17.75,17.23,17.28,102700.0],["2017-06-27",17.19,17.545,16.92,16.97,114300.0],["2017-06-28",17.04,17.436,16.87,17.38,174300.0],["2017-06-29",17.37,17.37,16.63,16.71,134500.0],["2017-06-30",16.86,17.34,16.5,16.83,183800.0],["2017-07-03",16.91,16.99,16.5,16.73,64200.0],["2017-07-05",16.72,16.94,16.52,16.89,166400.0],["2017-07-06",16.83,16.93,16.56,16.6,158400.0],["2017-07-07",16.68,17.22,16.51,17.18,95000.0],["2017-07-10",17.16,17.34,16.8,17.13,147800.0],["2017-07-11",17.12,17.43,17.1,17.24,85900.0],["2017-07-12",17.4,17.54,17.22,17.33,152700.0],["2017-07-13",17.36,17.49,17.18,17.28,131400.0],["2017-07-14",17.24,17.3,16.98,17.1,87800.0],["2017-07-17",17.05,17.24,16.9,17.1,122300.0],["2017-07-18",17.0,17.195,16.93,17.04,302000.0],["2017-07-19",17.13,17.65,17.13,17.3,247300.0],["2017-07-20",17.21,17.4,17.13,17.17,102100.0],["2017-07-21",17.25,17.25,16.57,16.74,259400.0],["2017-07-24",16.77,16.77,16.32,16.33,188100.0],["2017-07-25",16.39,16.83,16.25,16.57,135300.0],["2017-07-26",16.66,16.77,16.44,16.65,136200.0],["2017-07-27",16.72,16.8,16.04,16.18,163400.0],["2017-07-28",16.08,16.25,15.79,15.85,140600.0],["2017-07-31",15.94,15.94,15.13,15.19,223400.0],["2017-08-01",15.2,15.98,14.97,15.29,188100.0],["2017-08-02",15.3,15.99,14.91,15.06,175600.0],["2017-08-03",15.09,15.48,14.97,15.23,131100.0],["2017-08-04",15.23,15.39,15.0,15.06,324800.0],["2017-08-07",15.05,15.25,14.9,15.06,180500.0],["2017-08-08",17.34,17.43,14.745,15.07,880300.0],["2017-08-09",15.02,15.31,14.786,15.29,273500.0],["2017-08-10",15.15,15.3,14.98,15.07,226900.0],["2017-08-11",15.07,15.57,14.91,15.55,237400.0],["2017-08-14",15.66,15.83,15.36,15.81,263500.0],["2017-08-15",15.86,16.25,15.585,16.21,321300.0],["2017-08-16",16.26,16.6,15.99,16.56,300800.0],["2017-08-17",16.43,16.98,16.232,16.84,437900.0],["2017-08-18",16.63,16.84,16.15,16.51,246200.0],["2017-08-21",16.45,16.54,16.14,16.2,184600.0],["2017-08-22",16.34,16.57,16.21,16.26,176000.0],["2017-08-23",16.15,16.3,16.01,16.02,99600.0],["2017-08-24",16.13,16.39,16.08,16.19,110700.0],["2017-08-25",16.21,16.3,16.06,16.08,89700.0],["2017-08-28",16.08,16.21,15.94,16.15,85700.0],["2017-08-29",16.01,16.28,15.93,16.18,133400.0],["2017-08-30",16.16,16.93,16.16,16.9,234800.0],["2017-08-31",16.9,17.079,16.51,16.86,216800.0],["2017-09-01",16.88,17.29,16.8,17.24,225500.0],["2017-09-05",17.24,17.24,16.88,17.03,117500.0],["2017-09-06",17.05,17.24,16.93,17.0,109300.0],["2017-09-07",16.99,17.45,16.99,17.36,99600.0],["2017-09-08",17.27,17.71,16.941,17.42,122100.0],["2017-09-11",17.49,17.9,17.16,17.49,146600.0],["2017-09-12",17.52,17.55,17.29,17.48,76500.0],["2017-09-13",17.41,17.51,17.08,17.1,133700.0],["2017-09-14",16.94,17.81,16.811,17.78,242500.0],["2017-09-15",17.71,17.79,16.69,16.69,1020600.0],["2017-09-18",16.78,17.5,16.78,17.39,321400.0],["2017-09-19",17.48,17.58,16.95,17.0,248600.0],["2017-09-20",17.06,17.51,16.98,17.46,481500.0],["2017-09-21",17.39,17.615,17.2,17.24,122600.0],["2017-09-22",17.19,17.37,17.04,17.12,106600.0],["2017-09-25",17.18,17.18,16.9,17.03,129100.0],["2017-09-26",17.03,17.239,16.59,16.77,147600.0],["2017-09-27",16.82,17.53,16.82,17.37,157800.0],["2017-09-28",17.39,17.65,17.34,17.48,82900.0],["2017-09-29",17.43,17.67,17.35,17.6,100800.0],["2017-10-02",17.5,17.84,17.47,17.79,102300.0],["2017-10-03",17.78,17.95,17.08,17.76,102800.0],["2017-10-04",17.83,18.2,17.71,18.15,151500.0],["2017-10-05",18.3,18.65,18.2,18.55,145100.0],["2017-10-06",18.5,18.57,18.18,18.47,176900.0],["2017-10-09",18.65,18.67,18.24,18.4,106300.0],["2017-10-10",18.5,18.52,17.92,18.09,87200.0],["2017-10-11",18.06,18.14,17.99,18.06,56200.0],["2017-10-12",18.05,18.18,17.97,18.06,70800.0],["2017-10-13",18.16,18.18,17.99,18.02,49300.0],["2017-10-16",18.01,18.1,17.62,17.95,105100.0],["2017-10-17",17.96,18.0,17.6,17.63,103600.0],["2017-10-18",17.69,17.74,17.3,17.65,73600.0],["2017-10-19",17.5,17.66,17.26,17.45,112700.0],["2017-10-20",17.61,18.0,17.51,17.82,139300.0],["2017-10-23",17.94,17.94,17.6,17.64,42800.0],["2017-10-24",17.79,18.51,17.63,18.5,228200.0],["2017-10-25",18.49,18.49,18.18,18.28,124100.0],["2017-10-26",18.33,18.424,17.88,18.08,52400.0],["2017-10-27",18.21,18.33,17.78,17.94,69600.0],["2017-10-30",17.96,17.96,17.51,17.76,77700.0],["2017-10-31",17.84,18.2,17.84,18.08,76400.0],["2017-11-01",18.09,18.32,17.91,18.24,106300.0],["2017-11-02",18.2,18.3,17.92,17.98,195100.0],["2017-11-03",17.99,18.23,17.72,18.18,95400.0],["2017-11-06",18.18,18.4,18.01,18.05,88100.0],["2017-11-07",18.1,18.22,17.43,17.72,339600.0],["2017-11-08",18.19,19.708,17.85,19.38,671600.0],["2017-11-09",19.32,20.25,18.76,19.33,483300.0],["2017-11-10",19.15,19.6,18.73,19.01,448500.0],["2017-11-13",18.96,19.45,18.88,19.36,135100.0],["2017-11-14",18.85,18.88,17.64,18.37,1028800.0],["2017-11-15",18.17,18.49,18.09,18.25,136500.0],["2017-11-16",18.32,18.5,18.19,18.28,164200.0],["2017-11-17",18.25,18.5,18.25,18.45,160300.0],["2017-11-20",18.46,19.03,18.457,19.0,295200.0],["2017-11-21",19.05,19.3,19.0,19.24,250900.0],["2017-11-22",19.19,19.65,19.13,19.23,157600.0],["2017-11-24",19.15,19.15,18.68,19.04,123500.0],["2017-11-27",19.06,19.17,18.79,19.01,307600.0],["2017-11-28",19.03,19.29,18.96,19.21,193200.0],["2017-11-29",19.21,19.3,18.39,18.46,258600.0],["2017-11-30",18.68,18.96,18.44,18.91,139800.0],["2017-12-01",18.83,19.09,18.48,18.97,165800.0],["2017-12-04",19.1,19.185,18.27,18.29,229300.0],["2017-12-05",18.27,18.72,18.27,18.37,157900.0],["2017-12-06",18.33,18.64,18.33,18.5,80100.0],["2017-12-07",18.54,18.98,18.45,18.9,166700.0],["2017-12-08",19.12,19.295,18.69,18.74,153900.0],["2017-12-11",18.83,18.99,18.68,18.77,159800.0],["2017-12-12",18.78,19.18,18.49,18.54,191600.0],["2017-12-13",18.65,19.66,18.605,19.64,519900.0],["2017-12-14",19.68,19.68,18.9,19.03,291400.0],["2017-12-15",18.96,19.31,18.64,18.88,757900.0],["2017-12-18",19.0,19.58,18.9,19.4,329700.0],["2017-12-19",19.36,19.96,19.06,19.19,343000.0],["2017-12-20",19.02,19.17,18.65,19.13,222700.0],["2017-12-21",19.23,19.38,19.05,19.31,121600.0],["2017-12-22",19.27,19.35,19.0,19.09,107700.0],["2017-12-26",19.01,19.12,18.79,18.97,51100.0],["2017-12-27",18.96,19.15,18.88,19.12,77400.0],["2017-12-28",19.18,19.251,18.86,18.95,58300.0],["2017-12-29",18.95,18.97,18.58,18.66,108100.0],["2018-01-02",18.66,19.09,18.5,19.01,124200.0],["2018-01-03",19.04,19.65,19.04,19.35,204100.0],["2018-01-04",19.39,20.0,19.39,19.98,177900.0],["2018-01-05",20.0,20.1,19.72,20.01,204400.0],["2018-01-08",20.02,20.5,19.95,20.35,237100.0],["2018-01-09",20.36,20.41,20.04,20.21,140300.0],["2018-01-10",20.13,20.31,19.66,20.19,213300.0],["2018-01-11",20.26,21.34,20.135,21.32,363000.0],["2018-01-12",21.5,22.58,21.47,22.3,510500.0],["2018-01-16",22.49,22.49,21.5,21.67,334100.0],["2018-01-17",22.0,22.35,21.75,21.96,582300.0],["2018-01-18",21.86,22.12,21.49,21.72,232500.0],["2018-01-19",21.74,22.05,21.63,21.93,116800.0],["2018-01-22",21.9,22.03,21.66,21.98,215800.0],["2018-01-23",22.12,22.48,21.9,22.03,187700.0],["2018-01-24",21.18,23.02,21.18,22.77,508600.0],["2018-01-25",23.0,23.32,22.59,22.87,343800.0],["2018-01-26",23.76,25.95,23.29,25.01,4036100.0],["2018-01-29",25.02,25.26,24.13,24.47,597300.0],["2018-01-30",24.49,24.69,24.09,24.34,580100.0],["2018-01-31",24.56,24.73,23.71,23.98,388100.0],["2018-02-01",23.88,24.35,23.63,23.67,366500.0],["2018-02-02",23.37,23.81,23.1,23.45,257700.0],["2018-02-05",23.13,23.6,22.55,22.68,534100.0],["2018-02-06",22.24,23.225,22.07,22.89,683000.0],["2018-02-07",22.9,23.6,22.73,23.37,399900.0],["2018-02-08",23.36,23.77,23.12,23.16,481100.0],["2018-02-09",23.48,24.0,22.68,23.73,617600.0],["2018-02-12",24.08,24.1,21.33,23.15,1351200.0],["2018-02-13",23.26,23.93,22.58,23.36,485400.0],["2018-02-14",23.08,24.33,23.0,24.31,537700.0],["2018-02-15",24.54,24.549,23.75,24.12,226000.0],["2018-02-16",24.09,24.23,23.66,24.19,262900.0],["2018-02-20",23.98,24.87,23.91,24.46,351200.0],["2018-02-21",24.46,24.758,24.08,24.09,252400.0],["2018-02-22",24.2,24.73,23.83,24.17,368600.0],["2018-02-23",24.11,24.4,23.78,24.4,476300.0],["2018-02-26",24.45,25.0,24.21,24.95,414800.0],["2018-02-27",25.0,25.89,24.9,25.54,492300.0],["2018-02-28",26.2,27.23,26.0,26.41,759900.0],["2018-03-01",26.5,26.55,25.61,25.81,309200.0],["2018-03-02",25.71,27.01,25.65,26.95,278800.0],["2018-03-05",26.95,27.0,26.02,26.62,309900.0],["2018-03-06",26.8,27.43,26.71,27.3,227300.0],["2018-03-07",27.0,27.99,27.0,27.82,239700.0],["2018-03-08",27.82,28.185,27.04,27.47,252400.0],["2018-03-09",27.74,27.8,27.28,27.29,226500.0],["2018-03-12",27.2,27.67,27.0,27.21,661400.0],["2018-03-13",27.27,27.54,27.01,27.52,251000.0],["2018-03-14",26.7,27.25,26.21,26.82,1617800.0],["2018-03-15",26.9,27.18,26.12,26.42,553400.0],["2018-03-16",26.43,26.62,25.79,25.84,1217200.0],["2018-03-19",25.61,26.42,25.51,26.37,545100.0],["2018-03-20",26.49,27.4,26.42,27.1,465200.0],["2018-03-21",27.05,27.59,26.67,27.23,405800.0],["2018-03-22",26.95,27.44,26.57,26.82,328000.0],["2018-03-23",26.79,27.09,26.07,26.08,878800.0],["2018-03-26",26.42,26.85,26.18,26.83,290600.0],["2018-03-27",27.0,27.125,25.37,25.58,437500.0],["2018-03-28",25.5,25.67,25.01,25.4,324400.0],["2018-03-29",25.6,25.98,25.18,25.57,413700.0],["2018-04-02",25.34,25.795,24.72,24.92,268600.0],["2018-04-03",25.13,25.305,24.835,25.2,300800.0],["2018-04-04",24.5,25.95,23.14,25.86,283200.0],["2018-04-05",26.01,26.61,25.41,26.23,189100.0],["2018-04-06",26.05,26.54,25.68,25.92,309000.0],["2018-04-09",26.0,26.63,25.87,25.99,207300.0],["2018-04-10",26.35,26.42,25.74,26.13,215300.0],["2018-04-11",25.67,26.66,25.605,26.25,212300.0],["2018-04-12",26.57,27.39,26.3,27.26,326200.0],["2018-04-13",28.01,28.17,27.345,27.79,448100.0],["2018-04-16",27.51,28.05,27.02,27.4,315600.0],["2018-04-17",27.67,28.36,27.54,28.19,303000.0],["2018-04-18",28.41,28.73,27.84,27.86,210400.0],["2018-04-19",27.85,28.18,27.641,27.91,193900.0],["2018-04-20",27.76,28.09,27.15,27.44,456000.0],["2018-04-23",27.47,27.96,27.22,27.66,151800.0],["2018-04-24",27.73,28.32,27.1,27.33,244800.0],["2018-04-25",27.25,27.57,26.71,27.46,276600.0],["2018-04-26",27.53,28.51,27.53,28.44,307500.0],["2018-04-27",28.66,28.94,27.89,28.07,282600.0],["2018-04-30",28.08,28.65,28.08,28.24,130900.0],["2018-05-01",28.14,28.55,27.79,28.54,143400.0],["2018-05-02",28.5,29.5,28.03,29.4,361700.0],["2018-05-03",29.0,29.75,29.0,29.61,437200.0],["2018-05-04",29.52,30.6,29.27,30.28,484800.0],["2018-05-07",30.55,31.43,30.32,31.16,617700.0],["2018-05-08",31.17,31.69,30.86,31.07,554800.0],["2018-05-09",32.96,33.7,31.11,31.77,372600.0],["2018-05-10",32.04,32.46,31.4,32.13,396700.0],["2018-05-11",31.98,32.43,30.9,31.08,352300.0],["2018-05-14",30.25,30.8,29.64,30.02,892800.0],["2018-05-15",29.82,30.883,29.82,30.76,604900.0],["2018-05-16",30.75,30.75,29.94,30.38,536500.0],["2018-05-17",30.19,30.54,29.8,30.1,404600.0],["2018-05-18",30.16,30.84,29.92,30.79,500900.0],["2018-05-21",31.0,31.44,30.44,30.58,385100.0],["2018-05-22",30.7,30.7,29.895,30.03,298300.0],["2018-05-23",29.9,30.42,29.18,30.32,436600.0],["2018-05-24",30.41,30.76,30.298,30.58,217900.0],["2018-05-25",30.63,30.78,29.96,30.16,309700.0],["2018-05-29",29.91,30.48,29.801,30.44,350600.0],["2018-05-30",30.5,31.71,30.5,31.55,562900.0],["2018-05-31",31.51,32.37,31.48,31.67,439500.0],["2018-06-01",31.75,32.305,31.75,32.03,613800.0],["2018-06-04",32.23,32.91,31.91,32.88,562900.0],["2018-06-05",33.0,33.0,32.43,32.69,309500.0],["2018-06-06",32.86,33.32,32.57,33.31,396700.0],["2018-06-07",33.32,33.32,31.64,32.05,326300.0],["2018-06-08",32.0,32.28,31.76,31.99,315900.0],["2018-06-11",32.2,32.415,31.74,31.98,220500.0],["2018-06-12",32.16,33.09,32.133,33.02,511600.0],["2018-06-13",33.0,33.52,32.88,33.37,298200.0],["2018-06-14",33.4,33.92,32.97,33.91,459000.0],["2018-06-15",33.75,33.88,33.06,33.46,764000.0],["2018-06-18",30.43,33.26,28.0,33.25,802100.0],["2018-06-19",32.78,33.37,32.56,32.87,308300.0],["2018-06-20",33.07,33.46,32.78,32.8,327800.0],["2018-06-21",32.82,33.175,32.14,32.23,543800.0],["2018-06-22",32.32,32.801,29.91,30.4,2076200.0],["2018-06-25",30.09,30.09,28.215,28.4,1057200.0],["2018-06-26",28.55,29.45,28.15,29.09,399800.0],["2018-06-27",29.0,29.38,27.68,27.72,353500.0],["2018-06-28",27.76,28.6,27.373,28.6,382900.0],["2018-06-29",28.73,28.77,28.06,28.22,272900.0],["2018-07-02",27.93,28.86,27.695,28.55,311100.0],["2018-07-03",28.42,29.24,28.42,28.83,162400.0],["2018-07-05",29.01,29.45,28.6,29.13,315800.0],["2018-07-06",29.2,29.9,29.19,29.88,219800.0],["2018-07-09",30.0,30.6,29.18,29.33,239400.0],["2018-07-10",29.34,29.74,29.16,29.37,228800.0],["2018-07-11",29.11,30.09,28.884,29.92,179300.0],["2018-07-12",30.04,31.45,29.79,31.37,246500.0],["2018-07-13",31.44,31.99,31.13,31.65,563900.0],["2018-07-16",31.78,31.78,31.01,31.22,237100.0],["2018-07-17",31.05,32.02,31.05,32.01,163400.0],["2018-07-18",32.0,32.95,31.65,32.93,424000.0],["2018-07-19",32.71,33.04,32.46,32.88,210200.0],["2018-07-20",32.88,33.04,32.34,32.41,275600.0],["2018-07-23",32.54,32.605,32.061,32.43,231500.0],["2018-07-24",32.62,32.64,31.09,31.3,502400.0],["2018-07-25",31.4,31.965,31.16,31.75,348500.0],["2018-07-26",31.56,31.838,31.0,31.56,186200.0],["2018-07-27",31.52,31.55,29.005,29.15,414800.0],["2018-07-30",29.2,29.3,27.38,27.55,485500.0],["2018-07-31",27.73,28.0,26.67,27.81,491800.0],["2018-08-01",27.77,28.49,27.53,28.43,223200.0],["2018-08-02",28.19,29.42,28.031,29.38,219300.0],["2018-08-03",29.21,29.34,28.24,28.8,334000.0],["2018-08-06",28.71,30.16,28.71,29.91,532300.0],["2018-08-07",28.71,36.23,28.71,32.53,1304100.0],["2018-08-08",31.23,33.3,31.047,31.99,790600.0],["2018-08-09",31.97,33.535,31.523,32.89,2662200.0],["2018-08-10",32.6,33.27,30.511,31.8,322600.0],["2018-08-13",31.81,32.4,31.37,31.46,208200.0],["2018-08-14",31.55,32.4,30.89,32.19,506500.0],["2018-08-15",31.8,32.4,31.8,32.18,402800.0],["2018-08-16",32.31,32.71,31.75,32.7,412200.0],["2018-08-17",32.52,33.51,32.1,33.42,487400.0],["2018-08-20",33.42,33.71,32.83,33.26,273400.0],["2018-08-21",33.48,33.64,32.64,32.74,591400.0],["2018-08-22",32.71,34.3,32.71,34.3,443900.0],["2018-08-23",34.13,36.07,34.13,35.71,847400.0],["2018-08-24",35.83,36.66,35.71,36.43,404900.0],["2018-08-27",36.77,36.77,35.83,36.25,510900.0],["2018-08-28",36.56,37.7,36.08,37.66,1373300.0],["2018-08-29",37.6,38.21,37.0,37.77,580200.0],["2018-08-30",37.77,38.18,37.51,37.79,366500.0],["2018-08-31",37.6,38.35,37.32,38.15,240600.0],["2018-09-04",38.04,38.96,37.5,38.85,360500.0],["2018-09-05",38.66,38.66,36.48,37.11,374000.0],["2018-09-06",37.3,37.87,36.16,37.32,371600.0],["2018-09-07",37.28,39.1,36.422,38.65,597000.0],["2018-09-10",38.77,39.4,37.93,39.1,481800.0],["2018-09-11",38.5,39.0,36.33,37.85,1050900.0],["2018-09-12",37.73,37.74,36.11,37.49,574000.0],["2018-09-13",37.66,38.127,37.35,37.66,290600.0],["2018-09-14",37.44,38.11,37.27,37.8,452000.0],["2018-09-17",37.79,37.82,35.41,35.84,885700.0],["2018-09-18",35.34,37.165,35.04,36.4,554400.0],["2018-09-19",36.43,36.48,34.5,35.32,575800.0],["2018-09-20",35.45,36.27,34.95,36.27,645900.0],["2018-09-21",36.52,37.0,36.0,36.22,962800.0],["2018-09-24",36.0,37.07,35.87,36.87,775600.0],["2018-09-25",36.92,37.525,36.49,37.5,503800.0],["2018-09-26",37.69,37.74,36.1,36.17,419700.0],["2018-09-27",36.35,37.33,36.0,37.11,518000.0],["2018-09-28",37.0,37.53,36.76,36.92,313600.0],["2018-10-01",37.48,37.67,36.16,36.35,460800.0],["2018-10-02",37.17,38.8,36.02,36.43,806100.0],["2018-10-03",36.49,37.31,35.7,37.25,704300.0],["2018-10-04",37.16,37.16,36.16,36.48,291500.0],["2018-10-05",36.52,36.96,35.6,36.56,439700.0],["2018-10-08",36.31,36.5,34.44,35.5,551700.0],["2018-10-09",35.3,36.2,34.76,35.2,433700.0],["2018-10-10",35.02,35.02,33.48,34.04,656700.0],["2018-10-11",33.54,34.77,32.74,32.85,704600.0],["2018-10-12",33.91,34.71,33.3,33.91,478200.0],["2018-10-15",33.8,33.91,32.81,33.33,343700.0],["2018-10-16",33.61,35.19,33.24,35.0,491400.0],["2018-10-17",34.94,35.11,34.25,35.05,407800.0],["2018-10-18",34.83,35.1,33.53,33.9,393100.0],["2018-10-19",34.16,34.55,32.16,32.53,843400.0],["2018-10-22",32.68,33.71,32.605,33.42,229900.0],["2018-10-23",32.68,33.97,32.13,33.53,281300.0],["2018-10-24",33.56,34.18,32.41,32.41,513800.0],["2018-10-25",32.84,34.2,32.29,34.0,355600.0],["2018-10-26",33.07,34.09,32.4,33.81,523000.0],["2018-10-29",34.53,34.97,32.55,33.25,364100.0],["2018-10-30",33.1,34.14,32.78,34.09,301500.0],["2018-10-31",34.63,36.6,34.485,36.24,612500.0],["2018-11-01",36.33,37.04,35.435,36.82,407000.0],["2018-11-02",36.94,37.08,35.05,35.27,354100.0],["2018-11-05",35.27,35.27,33.6,34.19,544000.0],["2018-11-06",33.95,34.86,33.34,33.52,531200.0],["2018-11-07",36.12,38.0,35.02,37.14,1925400.0],["2018-11-08",37.05,37.73,35.14,35.53,610400.0],["2018-11-09",35.0,35.07,33.72,34.72,543200.0],["2018-11-12",33.54,33.87,32.04,32.34,1774300.0],["2018-11-13",32.34,32.96,31.36,31.88,460000.0],["2018-11-14",31.92,32.74,31.14,31.87,614700.0],["2018-11-15",31.79,32.925,31.33,32.84,730600.0],["2018-11-16",32.66,33.22,31.8,32.78,601800.0],["2018-11-19",32.42,32.78,27.9,28.0,900200.0],["2018-11-20",27.0,28.565,26.27,26.92,1206500.0],["2018-11-21",27.76,28.19,27.055,27.46,671800.0],["2018-11-23",27.0,28.66,27.0,28.2,221700.0],["2018-11-26",28.26,29.76,28.0,29.56,476300.0],["2018-11-27",29.25,29.64,28.1,28.21,516300.0],["2018-11-28",28.65,30.49,28.5,30.45,572400.0],["2018-11-29",30.91,31.52,30.4,31.1,518700.0],["2018-11-30",31.22,31.96,30.76,31.8,491800.0],["2018-12-03",32.67,33.99,32.25,32.93,570000.0],["2018-12-04",32.51,32.95,30.56,30.68,446800.0],["2018-12-06",29.73,32.74,29.42,32.61,636600.0],["2018-12-07",32.49,33.225,30.86,31.38,451900.0],["2018-12-10",31.35,33.09,31.2,32.8,649000.0],["2018-12-11",33.39,33.68,31.64,32.25,454800.0],["2018-12-12",32.91,34.25,32.56,33.6,625900.0],["2018-12-13",34.06,34.33,32.94,33.82,466700.0],["2018-12-14",33.33,33.853,32.52,32.71,346200.0],["2018-12-17",32.38,32.565,30.04,30.32,794000.0],["2018-12-18",30.77,31.295,30.36,30.68,342800.0],["2018-12-19",30.68,32.56,30.65,31.36,460100.0],["2018-12-20",31.25,31.98,29.79,30.88,573800.0],["2018-12-21",31.02,31.02,28.62,28.93,828200.0],["2018-12-24",28.45,29.13,27.79,28.46,282500.0],["2018-12-26",28.75,30.24,28.64,30.21,486600.0],["2018-12-27",29.69,30.82,28.99,30.81,375400.0],["2018-12-28",31.03,31.71,30.05,30.83,274700.0],["2018-12-31",31.2,32.051,30.34,31.16,477200.0],["2019-01-02",30.45,31.43,30.01,31.07,285700.0],["2019-01-03",30.63,30.9,29.48,29.51,243500.0],["2019-01-04",30.01,31.73,29.71,31.45,347400.0],["2019-01-07",31.52,34.21,31.2,34.0,616400.0],["2019-01-08",34.53,35.12,34.247,35.09,440700.0],["2019-01-09",35.32,35.66,34.96,35.35,383600.0],["2019-01-10",34.92,35.74,34.835,35.59,430300.0],["2019-01-11",35.35,35.9,34.45,35.49,475200.0],["2019-01-14",35.03,35.45,34.5,35.0,271200.0],["2019-01-15",36.4,36.9,35.32,36.28,481700.0],["2019-01-16",36.29,36.52,35.14,35.59,445800.0],["2019-01-17",35.34,36.8,35.05,36.38,366700.0],["2019-01-18",36.56,37.4,36.2,36.46,598700.0],["2019-01-22",36.0,36.41,35.64,36.33,417500.0],["2019-01-23",36.5,36.915,35.1,35.25,456800.0],["2019-01-24",35.26,36.14,34.94,35.83,397700.0],["2019-01-25",36.32,36.62,35.88,36.48,290700.0],["2019-01-28",35.92,36.52,35.31,36.38,295200.0],["2019-01-29",37.8,38.46,37.118,37.42,698900.0],["2019-01-30",37.98,38.65,36.73,38.61,495100.0],["2019-01-31",38.62,40.52,38.39,40.18,1009400.0],["2019-02-01",40.02,41.13,40.02,40.78,575300.0],["2019-02-04",40.75,41.73,40.4,40.68,813500.0],["2019-02-05",40.8,41.26,40.41,40.47,812000.0],["2019-02-06",40.59,41.272,39.57,40.42,842000.0],["2019-02-07",40.2,40.96,39.465,39.95,1135000.0],["2019-02-08",42.8,45.17,42.04,44.49,2534400.0],["2019-02-11",44.89,46.02,44.02,45.89,1097400.0],["2019-02-12",45.3,46.56,45.23,46.06,857800.0],["2019-02-13",46.38,46.56,44.97,46.04,819200.0],["2019-02-14",45.55,47.62,45.55,47.06,557400.0],["2019-02-15",46.49,46.72,45.03,45.94,1306800.0],["2019-02-19",45.88,46.01,44.64,46.01,621300.0],["2019-02-20",45.99,46.31,44.88,45.41,422200.0],["2019-02-21",45.38,45.81,44.74,45.71,540700.0],["2019-02-22",45.8,46.48,45.7,46.29,573000.0],["2019-02-25",47.2,47.2,46.26,46.63,425900.0],["2019-02-26",46.62,46.83,46.17,46.53,596600.0],["2019-02-27",46.2,46.97,46.12,46.21,601600.0],["2019-02-28",45.92,46.63,45.43,46.03,309800.0],["2019-03-01",46.44,47.0,45.7,46.96,939000.0],["2019-03-04",47.07,47.51,43.71,45.54,1076300.0],["2019-03-05",45.49,45.94,44.38,44.79,743900.0],["2019-03-06",44.67,45.13,43.77,44.21,572400.0],["2019-03-07",44.32,45.64,43.97,45.17,886800.0],["2019-03-08",44.26,45.46,44.015,45.05,374100.0],["2019-03-11",46.37,49.14,46.07,48.89,1964600.0],["2019-03-12",49.36,49.42,48.02,48.88,611700.0],["2019-03-13",49.03,49.623,48.04,48.11,452800.0],["2019-03-14",48.13,49.17,47.9,48.49,449200.0],["2019-03-15",48.49,48.96,47.84,48.9,1212200.0],["2019-03-18",49.0,50.32,48.49,49.85,749800.0],["2019-03-19",50.26,51.16,49.44,50.85,637800.0],["2019-03-20",51.0,51.68,49.545,50.76,673200.0],["2019-03-21",50.7,52.63,50.57,52.38,411900.0],["2019-03-22",51.7,52.16,49.31,49.74,716000.0],["2019-03-25",49.58,50.56,48.59,50.37,698000.0],["2019-03-26",50.75,52.5,50.33,51.6,508100.0],["2019-03-27",51.88,52.0,48.05,49.56,1294000.0],["2019-03-28",49.92,50.36,49.0,49.56,323500.0],["2019-03-29",50.37,50.85,49.24,50.61,490900.0],["2019-04-01",51.09,51.846,50.43,51.19,1000700.0],["2019-04-02",51.4,52.27,50.52,52.25,386400.0],["2019-04-03",52.9,53.87,52.59,53.33,1283400.0],["2019-04-04",53.62,53.85,49.38,50.0,908700.0],["2019-04-05",50.11,51.25,50.0,50.18,948300.0],["2019-04-08",50.28,50.88,48.9,50.82,544000.0],["2019-04-09",50.37,52.04,50.19,51.5,392100.0],["2019-04-10",51.54,53.285,51.36,53.05,449100.0],["2019-04-11",53.13,53.52,52.22,52.36,466400.0],["2019-04-12",52.98,52.98,51.61,52.42,369700.0],["2019-04-15",52.63,53.66,51.7,51.9,318600.0],["2019-04-16",52.26,52.72,50.77,51.13,418100.0],["2019-04-17",51.5,51.71,49.26,49.96,1033900.0],["2019-04-18",49.73,50.07,48.37,49.62,713100.0],["2019-04-22",49.45,51.125,49.34,50.93,267300.0],["2019-04-23",50.89,53.22,50.89,52.95,495800.0],["2019-04-24",53.19,53.84,52.15,52.17,460300.0],["2019-04-25",52.54,53.89,52.21,53.72,422000.0],["2019-04-26",53.65,54.3,52.91,53.83,362400.0],["2019-04-29",53.8,54.69,53.8,53.93,437300.0],["2019-04-30",53.93,54.85,53.08,54.34,578000.0],["2019-05-01",54.82,54.82,52.28,52.46,632000.0],["2019-05-02",52.46,53.46,51.434,52.88,1208600.0],["2019-05-03",54.28,57.0,52.31,52.46,1717900.0],["2019-05-06",50.36,53.05,49.56,52.9,687700.0],["2019-05-07",51.54,52.88,51.1,52.81,758600.0],["2019-05-08",52.63,53.44,52.03,52.36,375400.0],["2019-05-09",51.29,53.08,50.0,52.9,443500.0],["2019-05-10",52.54,53.32,51.05,52.94,372700.0],["2019-05-13",51.17,51.76,49.46,50.06,624600.0],["2019-05-14",50.62,52.06,50.14,51.56,540300.0],["2019-05-15",50.95,52.46,50.58,52.02,765600.0],["2019-05-16",51.98,54.65,51.64,54.52,734700.0],["2019-05-17",53.84,54.9,53.0,53.11,507400.0],["2019-05-20",52.36,52.5,50.656,51.54,566400.0],["2019-05-21",52.21,53.13,51.6,52.47,532500.0],["2019-05-22",52.31,53.77,52.14,52.51,410200.0],["2019-05-23",52.82,52.82,50.712,51.35,321900.0],["2019-05-24",51.93,52.7,51.2,52.12,341300.0],["2019-05-28",52.54,53.88,52.02,53.19,669800.0],["2019-05-29",52.11,53.08,51.57,52.46,559200.0],["2019-05-30",52.8,52.956,51.895,52.39,343900.0],["2019-05-31",51.42,52.95,51.1,52.25,376300.0],["2019-06-03",51.93,52.365,46.84,48.01,1390800.0],["2019-06-04",48.49,50.67,48.23,50.62,707200.0],["2019-06-05",51.21,52.26,50.21,52.14,608400.0],["2019-06-06",52.14,52.74,50.8,52.3,473300.0],["2019-06-07",52.52,53.46,51.449,51.6,575100.0],["2019-06-10",52.01,54.829,52.01,53.59,891800.0],["2019-06-11",53.98,54.375,49.66,51.78,946800.0],["2019-06-12",51.45,52.67,51.18,52.67,398600.0],["2019-06-13",53.0,53.41,52.37,52.67,442900.0],["2019-06-14",52.6,53.1,52.12,52.48,587700.0],["2019-06-17",52.86,54.32,52.57,53.5,702700.0],["2019-06-18",54.5,54.75,52.8,53.01,628500.0],["2019-06-19",53.42,54.95,52.64,54.54,516800.0],["2019-06-20",55.63,58.65,55.25,57.3,1027700.0],["2019-06-21",57.83,58.74,56.818,57.38,1098200.0],["2019-06-24",57.5,58.26,55.44,55.54,745900.0],["2019-06-25",55.73,55.99,53.4,54.06,742700.0],["2019-06-26",54.7,55.8,53.12,53.43,487900.0],["2019-06-27",53.96,56.025,53.62,55.79,512900.0],["2019-06-28",56.94,58.1,55.72,57.84,2386900.0],["2019-07-01",59.25,59.7,56.15,57.81,881200.0],["2019-07-02",57.54,58.362,57.31,57.99,716400.0],["2019-07-03",58.25,59.793,57.88,59.26,502700.0],["2019-07-05",58.67,59.53,57.39,59.53,276100.0],["2019-07-08",59.19,59.71,58.51,59.35,409200.0],["2019-07-09",59.08,60.51,59.08,60.44,511200.0],["2019-07-10",60.7,62.17,60.675,62.07,606100.0],["2019-07-11",62.47,63.016,61.61,62.71,699400.0],["2019-07-12",62.73,63.03,61.47,62.83,350100.0],["2019-07-15",63.29,63.745,62.5,63.05,541700.0],["2019-07-16",63.28,63.7,61.735,62.0,577900.0],["2019-07-17",62.17,63.85,62.17,63.13,373000.0],["2019-07-18",63.4,63.76,62.47,63.2,409600.0],["2019-07-19",63.63,63.98,62.56,62.77,806500.0],["2019-07-22",63.08,64.17,62.99,63.15,257900.0],["2019-07-23",63.7,63.7,62.25,63.59,351000.0],["2019-07-24",63.21,64.78,63.21,64.56,372900.0],["2019-07-25",64.72,64.75,63.54,64.08,386400.0],["2019-07-26",64.55,66.01,64.295,65.19,486700.0],["2019-07-29",65.5,65.688,61.5,63.49,861300.0],["2019-07-30",62.86,64.3,62.85,63.59,499700.0],["2019-07-31",64.01,64.04,59.54,60.65,1110700.0],["2019-08-01",63.34,64.48,60.822,61.06,986100.0],["2019-08-02",60.24,60.73,57.07,57.91,805600.0],["2019-08-05",56.08,56.92,54.38,55.4,832800.0],["2019-08-06",56.06,57.33,54.0,55.46,721800.0],["2019-08-07",54.5,56.1,53.5,55.04,706800.0],["2019-08-08",55.66,58.58,55.24,57.82,608000.0],["2019-08-09",57.3,57.625,55.98,57.06,349800.0],["2019-08-12",56.35,56.98,55.292,56.38,416200.0],["2019-08-13",56.25,58.21,56.25,57.57,409100.0],["2019-08-14",56.33,56.34,53.61,54.62,748700.0],["2019-08-15",54.32,54.71,53.06,53.41,598200.0],["2019-08-16",53.75,54.45,53.17,53.48,917900.0],["2019-08-19",54.46,55.38,53.86,53.9,599700.0],["2019-08-20",53.5,53.97,52.18,53.71,503700.0],["2019-08-21",54.71,55.79,54.11,54.43,539200.0],["2019-08-22",54.49,55.12,53.54,55.05,337900.0],["2019-08-23",54.56,55.951,53.28,53.55,564700.0],["2019-08-26",54.56,54.71,53.069,54.34,356700.0],["2019-08-27",54.99,55.255,53.105,54.09,338500.0],["2019-08-28",53.57,53.875,52.62,53.41,269800.0],["2019-08-29",54.12,55.2,53.48,54.15,609500.0],["2019-08-30",54.75,54.75,52.52,53.69,289200.0],["2019-09-03",53.09,54.16,52.58,53.02,395900.0],["2019-09-04",53.84,54.265,53.06,53.52,490000.0],["2019-09-05",54.38,56.8,53.36,56.64,593700.0],["2019-09-06",56.48,56.95,55.68,55.73,418600.0],["2019-09-09",56.02,56.25,50.71,52.33,1098600.0],["2019-09-10",51.8,51.8,49.56,49.9,804500.0],["2019-09-11",49.88,50.54,49.394,49.77,683700.0],["2019-09-12",50.06,51.02,49.83,50.2,512500.0],["2019-09-13",50.54,50.54,49.61,49.67,484400.0],["2019-09-16",49.12,52.2,49.1,51.07,601000.0],["2019-09-17",51.07,51.8,50.535,51.64,444200.0],["2019-09-18",51.48,51.75,50.23,51.66,391400.0],["2019-09-19",52.04,52.34,50.815,50.98,514100.0],["2019-09-20",51.18,52.225,51.18,51.88,565200.0],["2019-09-23",51.52,51.83,50.82,51.36,255400.0],["2019-09-24",51.57,52.06,49.14,49.78,469400.0],["2019-09-25",49.82,49.98,47.325,48.5,835100.0],["2019-09-26",48.47,48.47,47.21,47.54,431200.0],["2019-09-27",47.73,47.73,44.17,44.71,1001900.0],["2019-09-30",44.82,45.89,43.655,45.39,699100.0],["2019-10-01",45.29,46.14,44.04,44.42,696000.0],["2019-10-02",43.94,44.33,42.83,44.12,668200.0],["2019-10-03",44.48,46.9,43.62,46.85,768300.0],["2019-10-04",46.87,48.3,46.87,47.96,631000.0],["2019-10-07",47.81,48.97,47.295,48.54,567600.0],["2019-10-08",47.97,48.51,47.01,47.71,517000.0],["2019-10-09",48.18,48.84,47.88,48.5,218900.0],["2019-10-10",48.46,48.46,46.88,48.01,425200.0],["2019-10-11",48.78,50.78,48.48,50.0,650400.0],["2019-10-14",50.0,51.1,49.72,50.0,242400.0],["2019-10-15",50.1,51.03,49.94,50.46,271500.0],["2019-10-16",49.92,50.03,48.172,48.69,548900.0],["2019-10-17",48.97,49.34,48.42,48.84,259400.0],["2019-10-18",48.4,48.49,45.14,45.95,740100.0],["2019-10-21",46.42,46.7,45.085,46.05,571100.0],["2019-10-22",46.65,47.635,46.16,46.74,523900.0],["2019-10-23",46.49,48.48,46.22,46.68,336900.0],["2019-10-24",47.34,48.795,47.17,48.42,503000.0],["2019-10-25",48.56,49.66,47.97,49.39,395300.0],["2019-10-28",49.58,50.1,49.17,49.95,395100.0],["2019-10-29",49.93,50.31,48.56,48.62,318600.0],["2019-10-30",48.84,50.71,48.31,50.59,517200.0],["2019-10-31",50.65,50.854,49.37,50.09,338400.0],["2019-11-01",50.53,52.18,49.79,52.03,561600.0],["2019-11-04",52.51,52.77,50.47,50.8,782200.0],["2019-11-05",52.24,52.5,47.86,48.94,1475900.0],["2019-11-06",48.26,51.1,48.26,50.66,622100.0],["2019-11-07",50.55,51.65,50.07,50.93,441600.0],["2019-11-08",50.92,51.76,50.7,51.55,371000.0],["2019-11-11",50.97,51.87,50.68,51.08,317700.0],["2019-11-12",51.25,51.923,50.77,51.2,411000.0],["2019-11-13",51.16,52.365,50.695,52.29,481500.0],["2019-11-14",51.95,52.97,51.95,52.82,361300.0],["2019-11-15",53.0,53.62,52.37,53.42,345400.0],["2019-11-18",53.02,53.46,52.3,53.14,392600.0],["2019-11-19",53.64,55.31,53.3,54.49,586900.0],["2019-11-20",54.22,55.38,53.98,54.69,690300.0],["2019-11-21",54.99,55.26,54.25,55.09,555200.0],["2019-11-22",55.2,55.98,53.37,54.11,466200.0],["2019-11-25",54.5,55.46,54.41,55.21,434900.0],["2019-11-26",55.12,56.29,55.12,55.54,448600.0],["2019-11-27",55.9,56.0,55.0,55.95,171400.0],["2019-11-29",55.85,56.33,55.59,56.07,282400.0],["2019-12-02",56.02,56.07,52.24,53.37,396700.0],["2019-12-03",52.32,53.65,51.52,53.61,420700.0],["2019-12-04",54.24,54.44,53.04,54.13,242400.0],["2019-12-05",54.09,54.763,53.86,54.24,198400.0],["2019-12-06",54.7,54.981,53.99,54.03,223400.0],["2019-12-09",53.57,53.9,53.05,53.06,335300.0],["2019-12-10",53.6,53.6,52.76,53.07,259800.0],["2019-12-11",53.41,53.41,52.37,52.87,245100.0],["2019-12-12",52.78,53.91,52.01,52.45,360300.0],["2019-12-13",53.78,56.79,53.02,56.59,1468200.0],["2019-12-16",57.0,57.75,55.46,56.17,605300.0],["2019-12-17",56.18,57.1,55.57,56.0,584900.0],["2019-12-18",56.55,57.2,55.01,56.65,521100.0],["2019-12-19",56.77,58.29,56.335,58.26,562400.0],["2019-12-20",58.61,58.95,57.4,57.66,923400.0],["2019-12-23",57.72,57.84,56.635,57.4,442900.0],["2019-12-24",57.39,57.39,56.81,57.1,111200.0],["2019-12-26",57.41,57.62,56.96,57.28,287100.0],["2019-12-27",57.86,57.86,56.31,57.28,288100.0],["2019-12-30",57.12,57.5,55.06,56.37,250200.0],["2019-12-31",56.01,56.54,55.93,56.02,301500.0],["2020-01-02",56.94,57.86,56.229,57.7,303500.0],["2020-01-03",56.64,59.07,56.26,58.7,384700.0],["2020-01-06",58.3,60.74,58.06,60.58,683400.0],["2020-01-07",61.0,61.66,59.7,60.8,493100.0],["2020-01-08",60.87,61.377,59.84,60.32,584500.0],["2020-01-09",61.37,61.98,60.48,61.46,326200.0],["2020-01-10",61.87,62.54,61.41,62.09,476600.0],["2020-01-13",62.48,63.28,62.37,63.04,273200.0],["2020-01-14",63.11,63.5,61.5,63.17,441700.0],["2020-01-15",63.45,64.16,61.92,62.29,364700.0],["2020-01-16",62.55,63.0,62.08,62.7,430500.0],["2020-01-17",63.31,63.86,62.39,62.77,507200.0],["2020-01-21",62.76,63.42,61.61,61.7,448700.0],["2020-01-22",62.7,63.37,61.78,61.79,393000.0],["2020-01-23",61.3,62.11,60.77,61.915,403400.0],["2020-01-24",62.43,64.26,62.02,62.26,479600.0],["2020-01-27",60.42,61.567,59.27,60.44,391000.0],["2020-01-28",61.08,61.34,60.51,60.78,272400.0],["2020-01-29",60.78,61.6,60.03,60.68,382600.0],["2020-01-30",60.12,60.88,59.44,60.54,257800.0],["2020-01-31",60.75,60.75,58.32,59.38,374900.0],["2020-02-03",59.44,61.03,59.39,60.94,323400.0],["2020-02-04",61.79,62.82,61.41,62.54,390200.0],["2020-02-05",63.58,63.58,61.49,62.34,372300.0],["2020-02-06",62.7,62.7,60.995,61.2,416900.0],["2020-02-07",61.09,61.585,59.62,60.35,629300.0],["2020-02-10",60.18,62.42,60.18,62.38,649700.0],["2020-02-11",58.34,59.31,56.105,56.58,2199200.0],["2020-02-12",58.02,58.02,55.35,55.9,1111300.0],["2020-02-13",55.43,56.9,55.4,55.5,689200.0],["2020-02-14",55.59,55.84,54.397,55.23,638100.0],["2020-02-18",54.98,56.26,54.554,55.74,729500.0],["2020-02-19",56.09,57.4,54.94,55.16,716400.0],["2020-02-20",55.05,55.72,53.2,54.43,728600.0],["2020-02-21",54.43,54.5,52.12,52.99,646400.0],["2020-02-24",50.39,51.49,49.04,51.18,905700.0],["2020-02-25",51.42,51.89,47.896,48.26,731600.0],["2020-02-26",48.65,50.5,48.14,48.495,720500.0],["2020-02-27",46.95,47.98,46.01,46.82,1194900.0],["2020-02-28",45.0,46.98,44.1,46.3,1043000.0],["2020-03-02",46.95,47.02,44.1,46.48,995700.0],["2020-03-03",46.54,47.7,44.9,45.96,873300.0],["2020-03-04",46.98,49.09,46.38,48.83,648700.0],["2020-03-05",47.36,48.45,46.32,46.89,474600.0],["2020-03-06",45.33,46.49,43.52,45.06,595800.0],["2020-03-09",41.74,43.27,40.38,41.19,635400.0],["2020-03-10",43.23,43.72,40.83,42.42,849000.0],["2020-03-11",41.15,41.82,39.58,41.04,802400.0],["2020-03-12",37.5,41.82,36.16,38.68,701400.0],["2020-03-13",41.18,41.43,37.07,38.67,1014600.0],["2020-03-16",34.41,35.98,31.34,33.4,953100.0],["2020-03-17",33.84,37.91,31.6,37.58,965500.0],["2020-03-18",34.69,38.32,34.48,34.99,808400.0],["2020-03-19",34.8,37.11,33.71,35.76,836400.0],["2020-03-20",36.73,39.28,35.76,37.19,929500.0],["2020-03-23",37.87,38.2,35.75,38.0,1183300.0],["2020-03-24",39.32,41.97,38.908,41.7,603500.0],["2020-03-25",42.14,45.53,41.21,42.37,674300.0],["2020-03-26",43.15,46.98,41.96,46.27,844700.0],["2020-03-27",44.9,45.51,43.18,44.29,485400.0],["2020-03-30",44.89,46.242,42.96,44.39,605400.0],["2020-03-31",43.96,45.055,42.29,43.33,774000.0],["2020-04-01",41.61,43.125,39.65,39.94,692100.0],["2020-04-02",39.54,40.555,36.4,37.71,1586900.0],["2020-04-03",37.44,38.33,35.36,35.75,881400.0],["2020-04-06",37.39,39.39,36.22,39.39,1137400.0],["2020-04-07",40.74,41.31,37.655,38.52,928700.0],["2020-04-08",39.54,40.01,38.19,39.78,981100.0],["2020-04-09",40.87,41.96,39.235,41.24,838100.0],["2020-04-13",41.24,42.47,40.12,41.69,490100.0],["2020-04-14",43.24,44.78,40.61,44.37,687700.0],["2020-04-15",43.1,44.62,42.223,43.91,543400.0],["2020-04-16",44.31,44.31,42.57,43.32,618200.0],["2020-04-17",44.27,45.15,43.385,44.92,1517600.0],["2020-04-20",44.5,47.33,44.38,46.61,682200.0],["2020-04-21",45.45,46.01,42.72,44.02,618700.0],["2020-04-22",44.72,46.22,44.3,45.95,581800.0],["2020-04-23",45.78,47.79,45.46,46.1,571400.0],["2020-04-24",46.33,46.945,45.9,46.44,364100.0],["2020-04-27",46.97,48.455,46.97,47.96,671800.0],["2020-04-28",48.96,49.55,46.56,46.94,384200.0],["2020-04-29",44.67,46.06,43.44,45.81,4941500.0],["2020-04-30",45.64,47.1,45.13,45.55,1000900.0],["2020-05-01",43.95,45.05,43.39,44.34,1188900.0],["2020-05-04",43.83,45.68,43.83,45.66,785000.0],["2020-05-05",46.29,47.38,45.48,46.66,620000.0],["2020-05-06",47.19,48.4,46.95,47.75,926400.0],["2020-05-07",49.27,50.93,47.9,50.8,982100.0],["2020-05-08",51.7,51.77,47.45,48.78,1037400.0],["2020-05-11",48.12,50.87,47.92,50.01,898900.0],["2020-05-12",50.0,50.297,47.29,47.31,655400.0],["2020-05-13",46.95,48.06,44.6,45.84,743400.0],["2020-05-14",44.23,47.015,44.23,45.62,784600.0],["2020-05-15",45.6,47.14,45.02,46.72,509800.0],["2020-05-18",47.42,48.24,45.89,46.33,594500.0],["2020-05-19",46.26,47.23,45.74,45.74,782700.0],["2020-05-20",46.4,46.911,45.86,46.44,528100.0],["2020-05-21",46.32,46.99,44.84,45.65,312300.0],["2020-05-22",45.87,46.55,44.93,45.71,383100.0],["2020-05-26",47.0,47.66,45.7,45.96,526900.0],["2020-05-27",46.25,46.84,44.61,46.51,710700.0],["2020-05-28",46.4,48.48,45.91,47.47,950400.0],["2020-05-29",47.62,48.99,47.08,48.89,990200.0],["2020-06-01",48.3,50.0,48.265,49.43,1215700.0],["2020-06-02",49.59,50.29,48.75,50.22,996900.0],["2020-06-03",50.9,51.4,49.68,51.2,1184200.0],["2020-06-04",50.63,51.0,48.5,48.765,966800.0],["2020-06-05",49.59,50.8,48.68,49.92,745600.0],["2020-06-08",50.08,51.59,49.63,51.55,928900.0],["2020-06-09",51.44,52.13,50.67,51.42,771200.0],["2020-06-10",51.59,51.92,50.43,50.93,811900.0],["2020-06-11",49.27,49.88,46.67,47.04,673000.0],["2020-06-12",48.73,49.08,45.85,47.28,712100.0],["2020-06-15",46.07,48.812,45.33,48.4,676100.0],["2020-06-16",49.5,49.9,48.12,48.94,781700.0],["2020-06-17",49.15,49.66,48.08,48.57,405100.0],["2020-06-18",48.59,49.39,48.452,48.83,531400.0],["2020-06-19",49.44,50.17,48.09,49.085,789400.0],["2020-06-22",49.06,50.11,48.77,49.99,349000.0],["2020-06-23",50.22,50.74,49.3,49.46,463800.0],["2020-06-24",49.26,49.92,47.38,48.04,506000.0],["2020-06-25",47.95,49.33,47.08,49.32,626100.0],["2020-06-26",49.28,50.04,48.82,49.66,1035600.0],["2020-06-29",49.91,50.165,48.29,49.81,540500.0],["2020-06-30",49.81,51.15,49.52,51.02,423600.0],["2020-07-01",51.21,53.08,50.8,52.87,558500.0],["2020-07-02",53.41,54.2,52.74,53.4,668400.0],["2020-07-06",54.44,54.63,52.68,52.87,585400.0],["2020-07-07",51.16,53.8,51.16,53.08,502300.0],["2020-07-08",53.64,55.39,53.41,55.3,529700.0],["2020-07-09",55.91,56.37,54.78,55.88,877600.0],["2020-07-10",55.89,55.965,55.05,55.95,480000.0],["2020-07-13",56.79,56.82,53.17,53.41,760200.0],["2020-07-14",53.01,54.83,51.51,54.82,779200.0],["2020-07-15",55.12,56.6,55.0,55.78,624700.0],["2020-07-16",55.17,55.87,53.52,54.49,690700.0],["2020-07-17",54.16,54.58,53.33,54.23,790200.0],["2020-07-20",55.07,57.47,55.07,57.44,407300.0],["2020-07-21",58.05,58.36,56.84,57.26,408800.0],["2020-07-22",57.43,58.41,56.56,56.77,556600.0],["2020-07-23",56.81,57.73,55.745,56.49,485800.0],["2020-07-24",56.15,56.15,54.63,55.31,345300.0],["2020-07-27",55.53,56.33,55.23,56.23,251500.0],["2020-07-28",56.05,56.91,55.53,55.58,252000.0],["2020-07-29",56.22,58.83,55.77,58.76,503800.0],["2020-07-30",57.84,59.22,57.39,59.01,491300.0],["2020-07-31",59.42,59.65,57.7,59.57,365600.0],["2020-08-03",60.0,60.43,59.005,59.97,467500.0],["2020-08-04",59.6,60.615,59.193,60.5,403400.0],["2020-08-05",60.7,61.37,60.51,60.88,587000.0],["2020-08-06",60.68,60.87,58.8,59.58,705700.0],["2020-08-07",61.34,61.35,57.79,59.22,1183000.0],["2020-08-10",59.12,59.365,57.56,58.09,780400.0],["2020-08-11",57.91,58.06,56.02,57.01,778100.0],["2020-08-12",57.63,58.24,57.01,57.39,515800.0],["2020-08-13",57.33,59.93,57.33,59.89,1006200.0],["2020-08-14",59.85,60.38,59.13,59.51,434500.0],["2020-08-17",59.67,60.3,59.469,60.16,376500.0],["2020-08-18",59.8,61.26,59.56,61.19,479800.0],["2020-08-19",61.33,61.99,60.645,61.61,381900.0],["2020-08-20",61.5,63.45,60.14,63.3,642400.0],["2020-08-21",63.37,63.37,61.645,62.48,731300.0],["2020-08-24",63.17,63.69,61.89,62.8,1080300.0],["2020-08-25",62.34,63.53,62.3,63.11,283500.0],["2020-08-26",63.81,65.41,63.77,64.57,505900.0],["2020-08-27",64.94,64.94,63.5,63.98,390600.0],["2020-08-28",64.39,64.8,62.678,64.25,233000.0],["2020-08-31",64.21,64.95,63.74,64.57,441500.0],["2020-09-01",64.77,66.53,64.18,66.46,841500.0],["2020-09-02",67.23,67.76,65.52,67.08,534100.0],["2020-09-03",66.23,66.23,63.04,65.11,600800.0],["2020-09-04",64.42,64.98,59.38,61.25,780300.0],["2020-09-08",59.38,61.745,58.85,59.93,494800.0],["2020-09-09",61.26,62.01,60.002,61.42,320700.0],["2020-09-10",62.22,63.13,60.54,60.86,291900.0],["2020-09-11",61.5,62.14,58.5,59.98,538200.0],["2020-09-14",60.51,61.96,59.86,61.66,477500.0],["2020-09-15",62.09,62.85,61.58,62.06,234600.0],["2020-09-16",62.43,63.23,61.49,61.88,246200.0],["2020-09-17",60.54,60.94,59.2,60.66,390900.0],["2020-09-18",61.42,61.69,58.81,59.7,1063400.0],["2020-09-21",58.65,61.17,57.73,61.12,488500.0],["2020-09-22",61.82,61.82,60.38,61.58,445400.0],["2020-09-23",61.72,61.76,59.46,59.7,307000.0],["2020-09-24",59.36,60.07,58.38,59.43,656200.0],["2020-09-25",59.71,61.35,59.62,60.82,322500.0],["2020-09-28",61.48,61.84,60.695,61.59,343300.0],["2020-09-29",61.72,62.185,61.11,61.3,342000.0],["2020-09-30",61.03,62.92,60.6,61.24,607200.0],["2020-10-01",61.91,62.3,61.024,61.13,489400.0],["2020-10-02",59.9,61.26,59.2,59.73,291200.0],["2020-10-05",60.33,61.67,59.75,61.33,374100.0],["2020-10-06",61.65,63.35,61.381,61.74,283200.0],["2020-10-07",61.73,64.46,61.73,64.04,441700.0],["2020-10-08",64.86,66.25,64.17,65.0,715700.0],["2020-10-09",65.05,66.74,65.01,65.72,435500.0],["2020-10-12",66.42,66.69,65.265,65.56,2063800.0],["2020-10-13",65.67,66.06,64.85,65.3,375700.0],["2020-10-14",65.65,65.65,63.43,64.34,302900.0],["2020-10-15",63.89,66.0,63.08,65.65,470000.0],["2020-10-16",65.65,66.38,64.91,65.83,976000.0],["2020-10-19",66.21,66.88,64.99,65.92,815200.0],["2020-10-20",66.35,66.5,63.67,64.45,1004200.0],["2020-10-21",64.43,65.36,62.195,63.22,608100.0],["2020-10-22",63.61,64.31,62.284,64.17,450100.0],["2020-10-23",64.67,66.02,63.72,65.71,381500.0],["2020-10-26",65.34,65.6,63.53,65.14,552000.0],["2020-10-27",65.52,66.35,64.61,64.81,548100.0],["2020-10-28",63.66,64.67,62.4,63.9,460800.0],["2020-10-29",63.66,64.25,62.92,63.87,271700.0],["2020-10-30",63.79,64.08,61.11,61.93,580700.0],["2020-11-02",62.55,63.52,61.09,62.28,530200.0],["2020-11-03",62.59,64.117,62.01,63.8,354000.0],["2020-11-04",64.61,66.88,64.61,66.29,603200.0],["2020-11-05",67.35,71.76,67.35,68.52,1421100.0],["2020-11-06",68.4,69.02,66.42,68.59,530700.0],["2020-11-09",67.555,70.236,65.86,68.97,672100.0],["2020-11-10",68.62,68.99,64.82,65.52,752400.0],["2020-11-11",65.98,68.29,65.64,67.88,475700.0],["2020-11-12",68.14,69.2,67.52,68.17,271500.0],["2020-11-13",68.63,69.63,68.03,69.33,416700.0],["2020-11-16",69.58,70.25,68.74,70.0,550900.0],["2020-11-17",69.4,70.38,68.734,70.31,572400.0],["2020-11-18",70.42,71.88,69.82,70.59,651900.0],["2020-11-19",70.93,72.35,68.42,71.59,732000.0],["2020-11-20",70.55,72.65,69.8,71.72,331800.0],["2020-11-23",71.69,72.31,70.73,71.76,443300.0],["2020-11-24",72.38,73.51,71.495,72.46,457400.0],["2020-11-25",71.81,74.4,71.81,73.83,392700.0],["2020-11-27",74.25,75.23,73.76,74.89,183000.0],["2020-11-30",75.0,75.34,73.29,74.94,1160800.0],["2020-12-01",75.04,75.83,73.83,75.42,1080700.0],["2020-12-02",75.28,76.46,73.54,76.26,484600.0],["2020-12-03",76.09,78.6,75.81,76.08,532000.0],["2020-12-04",76.0,76.12,73.71,73.96,608600.0],["2020-12-07",74.57,76.49,74.241,75.13,377200.0],["2020-12-08",75.37,77.11,74.91,76.89,537500.0],["2020-12-09",76.94,77.0,71.28,71.63,984000.0],["2020-12-10",70.98,74.07,70.19,72.97,511000.0],["2020-12-11",72.3,73.555,71.361,72.45,621900.0],["2020-12-14",72.44,75.065,72.44,73.22,1106100.0],["2020-12-15",73.39,74.67,72.11,74.38,628100.0],["2020-12-16",74.66,76.4,74.095,75.67,601100.0],["2020-12-17",75.71,78.79,75.46,77.97,720400.0],["2020-12-18",78.84,85.61,78.06,84.55,1828000.0],["2020-12-21",83.72,88.83,83.36,88.57,1551500.0],["2020-12-22",88.8,94.596,88.6,92.55,1302600.0],["2020-12-23",92.47,93.03,89.76,89.85,781200.0],["2020-12-24",89.28,90.34,86.734,89.28,242000.0],["2020-12-28",90.47,92.16,90.144,90.88,451600.0],["2020-12-29",90.76,91.666,87.64,89.08,389300.0],["2020-12-30",89.5,91.77,89.5,90.5,279700.0],["2020-12-31",91.0,91.035,89.51,90.16,301200.0],["2021-01-04",89.853,91.0,86.94,89.78,495700.0],["2021-01-05",87.05,89.57,86.57,88.2,552300.0],["2021-01-06",87.73,87.95,84.73,84.95,834000.0],["2021-01-07",84.83,87.18,84.83,85.8,481600.0],["2021-01-08",87.76,88.97,85.78,87.14,713500.0],["2021-01-11",86.37,89.6,85.11,88.7,432100.0],["2021-01-12",89.24,90.26,88.56,88.96,488400.0],["2021-01-13",89.22,89.62,86.86,87.44,597100.0],["2021-01-14",87.42,89.66,87.21,88.44,368400.0],["2021-01-15",88.8,90.42,86.62,87.32,630300.0],["2021-01-19",89.08,89.54,86.93,89.09,589400.0],["2021-01-20",90.08,92.0,89.22,90.6,418000.0],["2021-01-21",91.52,92.486,89.67,90.59,337200.0],["2021-01-22",90.62,92.33,90.23,91.85,365000.0],["2021-01-25",92.56,93.88,88.164,91.22,351700.0],["2021-01-26",91.47,92.94,89.97,91.72,399900.0],["2021-01-27",89.96,92.4,86.81,87.43,568300.0],["2021-01-28",88.09,89.98,87.66,88.18,364800.0],["2021-01-29",87.87,88.35,85.77,86.82,457900.0],["2021-02-01",87.63,90.0,87.3,89.49,283700.0],["2021-02-02",90.63,92.13,90.0,91.34,344600.0],["2021-02-03",90.45,91.17,85.8,86.35,727600.0],["2021-02-04",88.1,89.65,87.03,89.45,480300.0],["2021-02-05",89.95,91.69,89.95,91.07,361900.0],["2021-02-08",92.25,92.91,88.28,88.83,455700.0],["2021-02-09",88.55,90.98,88.31,90.24,539800.0],["2021-02-10",91.7,91.995,86.566,89.51,685300.0],["2021-02-11",89.66,89.89,86.58,87.79,428800.0],["2021-02-12",87.03,87.84,85.399,87.61,435100.0],["2021-02-16",87.72,87.77,81.64,82.61,1235700.0],["2021-02-17",81.74,82.74,79.963,80.74,609500.0],["2021-02-18",80.35,82.52,79.675,82.48,844000.0],["2021-02-19",81.67,84.395,81.67,83.13,585000.0],["2021-02-22",82.0,82.0,78.19,78.89,587500.0],["2021-02-23",77.39,77.83,75.095,77.73,997500.0],["2021-02-24",77.18,79.34,75.1,78.78,949000.0],["2021-02-25",78.68,78.93,75.31,76.7,622800.0],["2021-02-26",78.33,78.9,75.1,76.24,727800.0],["2021-03-01",77.65,81.4,75.91,81.31,931600.0],["2021-03-02",82.02,82.41,78.515,78.99,661300.0],["2021-03-03",83.64,83.64,78.05,79.31,692600.0],["2021-03-04",78.65,81.16,77.8,78.85,882800.0],["2021-03-05",80.4,80.47,76.34,77.78,822000.0],["2021-03-08",77.55,78.76,75.91,76.25,652600.0],["2021-03-09",78.37,80.0,78.05,78.91,866600.0],["2021-03-10",78.39,80.73,76.89,77.57,590300.0],["2021-03-11",81.16,81.47,79.5,79.88,747900.0],["2021-03-12",78.87,79.86,76.5,79.23,678400.0],["2021-03-15",79.15,79.525,77.52,78.73,802000.0],["2021-03-16",79.1,80.9,77.88,79.52,1312000.0],["2021-03-17",79.4,80.72,76.29,79.0,1697800.0],["2021-03-18",77.92,78.5,72.439,72.52,922900.0],["2021-03-19",72.62,76.903,72.62,76.56,1214200.0],["2021-03-22",76.73,79.37,76.24,78.03,582100.0],["2021-03-23",78.32,79.84,77.257,78.23,947600.0],["2021-03-24",78.74,79.17,74.53,75.15,492800.0],["2021-03-25",74.01,75.25,72.11,73.9,882500.0],["2021-03-26",74.16,75.1,72.29,74.06,790100.0],["2021-03-29",73.93,74.905,72.82,74.5,542300.0],["2021-03-30",74.36,74.36,72.02,73.43,638800.0],["2021-03-31",73.72,75.36,73.72,74.61,609200.0],["2021-04-01",75.99,77.87,73.877,77.35,419800.0],["2021-04-05",77.75,78.05,76.445,77.56,703900.0],["2021-04-06",77.18,79.82,77.08,78.16,388100.0],["2021-04-07",77.89,78.7,77.02,77.36,251000.0],["2021-04-08",78.23,78.93,77.74,78.73,563500.0],["2021-04-09",78.26,79.884,77.54,79.29,335400.0],["2021-04-12",78.67,81.48,77.88,81.1,515900.0],["2021-04-13",81.93,84.0,80.75,82.72,544900.0],["2021-04-14",83.3,85.23,81.91,82.54,787700.0],["2021-04-15",83.47,84.55,83.455,84.47,306400.0],["2021-04-16",84.76,84.76,82.6,84.15,468700.0],["2021-04-19",84.0,85.397,83.49,84.92,1207700.0],["2021-04-20",84.63,86.16,82.13,82.74,853700.0],["2021-04-21",82.66,83.53,81.4,81.65,638200.0],["2021-04-22",81.61,83.98,81.46,82.24,689100.0],["2021-04-23",83.35,84.55,82.56,83.93,418600.0],["2021-04-26",85.32,87.77,84.18,87.39,1181100.0],["2021-04-27",86.84,89.35,86.84,87.58,833500.0],["2021-04-28",87.48,88.84,85.47,85.64,828100.0],["2021-04-29",86.23,86.23,82.16,82.62,736200.0],["2021-04-30",81.86,83.77,81.035,81.25,723800.0],["2021-05-03",81.47,82.06,79.65,79.88,630800.0],["2021-05-04",78.76,79.24,76.07,77.98,592600.0],["2021-05-05",78.83,79.8,75.67,76.26,530500.0],["2021-05-06",75.75,76.57,72.96,73.55,876500.0],["2021-05-07",73.89,76.4,73.57,75.21,1083100.0],["2021-05-10",74.81,77.23,74.19,76.41,693200.0],["2021-05-11",74.88,79.6,74.605,78.79,694900.0],["2021-05-12",77.7,78.48,76.3,78.15,629500.0],["2021-05-13",78.35,80.0,77.2,77.68,609900.0],["2021-05-14",78.36,81.32,78.23,81.02,491200.0],["2021-05-17",80.2,81.66,78.17,78.81,609100.0],["2021-05-18",79.41,80.43,78.76,79.17,455000.0],["2021-05-19",77.29,79.03,76.002,78.92,272800.0],["2021-05-20",79.42,81.85,79.37,80.81,368700.0],["2021-05-21",82.01,82.7,81.14,81.67,265600.0],["2021-05-24",82.06,83.03,81.39,81.57,481200.0],["2021-05-25",81.79,82.34,81.26,82.01,393400.0],["2021-05-26",82.67,84.05,82.67,83.94,619100.0],["2021-05-27",84.04,84.43,82.52,84.03,598500.0],["2021-05-28",84.49,85.0,83.31,83.65,282700.0],["2021-06-01",83.67,83.67,81.79,83.45,416400.0],["2021-06-02",83.62,84.29,82.81,83.52,309900.0],["2021-06-03",82.82,83.46,81.12,81.58,318200.0],["2021-06-04",82.66,83.5,81.9,82.94,237300.0],["2021-06-07",82.64,84.86,82.39,84.35,232000.0],["2021-06-08",84.63,87.2,84.63,86.6,483900.0],["2021-06-09",87.0,87.48,85.6,86.4,242300.0],["2021-06-10",86.35,88.73,86.35,88.16,279300.0],["2021-06-11",88.52,89.2,87.28,88.88,257100.0],["2021-06-14",89.18,90.28,88.3,89.78,405700.0],["2021-06-15",89.52,90.24,89.16,89.86,521400.0],["2021-06-16",90.05,91.81,89.91,91.38,869200.0],["2021-06-17",90.76,95.98,90.76,94.47,971800.0],["2021-06-18",94.01,95.125,93.23,93.98,856600.0],["2021-06-21",94.04,95.87,92.28,95.21,666300.0],["2021-06-22",95.23,97.505,95.2,97.24,726700.0],["2021-06-23",97.25,98.55,96.985,97.64,568800.0],["2021-06-24",98.5,98.98,94.52,95.44,685800.0],["2021-06-25",95.5,97.04,94.52,95.73,450400.0],["2021-06-28",95.405,97.14,95.405,96.7,213900.0],["2021-06-29",96.94,96.94,94.88,95.0,368000.0],["2021-06-30",95.23,95.23,93.5,94.63,396300.0],["2021-07-01",94.68,96.09,93.65,96.02,699500.0],["2021-07-02",96.74,97.569,96.42,96.68,244200.0],["2021-07-06",97.08,101.2,97.08,100.05,602300.0],["2021-07-07",101.15,101.86,99.86,100.28,622600.0],["2021-07-08",98.44,101.75,97.09,101.06,466400.0],["2021-07-09",101.57,103.85,100.49,102.81,572700.0],["2021-07-12",103.62,104.198,101.435,102.87,510400.0],["2021-07-13",102.76,104.91,102.01,102.31,414300.0],["2021-07-14",103.37,104.48,101.78,102.87,420400.0],["2021-07-15",103.26,103.47,99.69,100.92,430700.0],["2021-07-16",101.82,103.155,100.86,101.74,485700.0],["2021-07-19",101.12,103.52,100.0,103.43,391200.0],["2021-07-20",104.69,109.56,104.0,107.13,1348100.0],["2021-07-21",107.01,111.38,104.97,110.21,1019000.0],["2021-07-22",110.11,112.81,110.11,112.73,767000.0],["2021-07-23",113.17,115.97,111.88,115.19,630200.0],["2021-07-26",114.91,115.53,113.03,114.58,435300.0],["2021-07-27",114.3,114.98,110.07,112.65,465400.0],["2021-07-28",112.8,116.22,112.44,115.32,377800.0],["2021-07-29",115.72,117.125,115.31,116.41,306600.0],["2021-07-30",115.86,116.82,113.64,113.75,598200.0],["2021-08-02",114.75,116.02,113.165,115.6,492500.0],["2021-08-03",115.64,117.31,114.4,115.36,450500.0],["2021-08-04",115.22,117.528,115.22,116.46,499600.0],["2021-08-05",116.88,120.0,112.35,113.76,751000.0],["2021-08-06",112.51,114.645,111.39,112.49,481100.0],["2021-08-09",112.16,115.29,112.04,113.3,378400.0],["2021-08-10",113.31,114.48,108.86,109.16,818900.0],["2021-08-11",110.05,111.67,109.63,109.71,458100.0],["2021-08-12",109.28,113.4,109.28,113.02,302700.0],["2021-08-13",112.95,114.3,112.73,113.44,239400.0],["2021-08-16",112.59,113.18,108.17,110.5,535000.0],["2021-08-17",108.92,110.6,108.322,109.76,319500.0],["2021-08-18",110.33,111.58,108.707,109.75,315200.0],["2021-08-19",109.07,110.61,108.3,109.38,241900.0],["2021-08-20",109.38,111.37,108.75,110.8,325800.0],["2021-08-23",111.39,113.585,111.39,112.8,360200.0],["2021-08-24",113.91,116.45,113.91,115.13,489100.0],["2021-08-25",115.767,117.42,115.24,117.29,401400.0],["2021-08-26",117.1,118.27,115.909,116.25,316200.0],["2021-08-27",116.78,119.26,116.66,118.49,331000.0],["2021-08-30",118.62,121.72,117.89,121.09,601500.0],["2021-08-31",121.26,123.39,120.6,121.52,643600.0],["2021-09-01",121.11,122.86,121.11,121.73,222400.0],["2021-09-02",121.92,123.4,120.55,123.26,341700.0],["2021-09-03",123.5,125.32,122.75,124.95,274300.0],["2021-09-07",125.24,125.24,121.905,123.24,313700.0],["2021-09-08",122.64,123.9,121.12,121.96,327500.0],["2021-09-09",123.05,123.87,120.58,120.61,501000.0],["2021-09-10",120.99,121.375,118.14,118.4,634500.0],["2021-09-13",118.8,121.1,115.99,120.97,352800.0],["2021-09-14",121.33,122.52,120.37,120.97,341600.0],["2021-09-15",120.72,121.81,119.19,121.75,498200.0],["2021-09-16",121.76,123.0,120.23,122.07,322900.0],["2021-09-17",122.91,123.225,119.92,120.38,1037500.0],["2021-09-20",117.96,120.04,115.969,118.6,355600.0],["2021-09-21",119.65,120.07,118.15,118.81,619000.0],["2021-09-22",119.01,119.92,118.19,119.08,312800.0],["2021-09-23",120.6,121.13,118.94,120.22,324900.0],["2021-09-24",120.46,121.95,119.65,121.64,309500.0],["2021-09-27",120.49,121.03,117.25,118.79,324000.0],["2021-09-28",117.48,117.64,113.15,113.71,541800.0],["2021-09-29",114.45,115.165,111.97,112.85,442500.0],["2021-09-30",113.68,114.885,112.4,113.02,450100.0],["2021-10-01",113.5,114.595,111.11,113.68,295500.0],["2021-10-04",112.78,113.0,107.78,110.75,465500.0],["2021-10-05",111.98,113.36,110.84,112.64,216900.0],["2021-10-06",111.79,115.15,111.79,115.07,218800.0],["2021-10-07",115.94,118.2,115.94,117.2,679300.0],["2021-10-08",117.65,118.13,115.02,116.16,221900.0],["2021-10-11",115.33,117.12,115.0,115.55,200100.0],["2021-10-12",116.87,119.18,116.499,118.19,413600.0],["2021-10-13",119.22,121.718,119.06,119.77,382900.0],["2021-10-14",121.49,123.24,121.11,122.26,774800.0],["2021-10-15",123.6,123.6,120.28,120.42,322100.0],["2021-10-18",120.42,124.82,120.01,124.19,316800.0],["2021-10-19",124.86,125.89,123.15,124.7,346100.0],["2021-10-20",125.22,125.99,123.78,125.27,224400.0],["2021-10-21",125.4,127.11,124.76,124.91,338100.0],["2021-10-22",124.85,126.9,124.5,125.82,170100.0],["2021-10-25",126.06,129.33,125.69,127.21,271000.0],["2021-10-26",127.82,127.93,125.49,126.63,233200.0],["2021-10-27",127.29,128.092,125.81,127.15,283800.0],["2021-10-28",126.54,129.696,126.54,128.51,283300.0],["2021-10-29",128.12,130.17,127.3,128.75,441600.0],["2021-11-01",130.1,130.1,125.555,126.68,408900.0],["2021-11-02",126.18,127.34,121.235,123.04,623100.0],["2021-11-03",123.18,129.4,121.32,128.8,713100.0],["2021-11-04",142.0,145.0,127.22,136.3,1100200.0],["2021-11-05",136.45,138.74,134.88,138.41,537200.0],["2021-11-08",139.94,141.61,137.39,140.13,487000.0],["2021-11-09",141.0,142.43,137.97,138.51,422100.0],["2021-11-10",137.43,138.14,131.29,132.69,775200.0],["2021-11-11",133.98,136.36,132.82,133.19,266500.0],["2021-11-12",134.04,135.72,132.1,133.4,427000.0],["2021-11-15",133.23,133.59,129.76,132.5,314000.0],["2021-11-16",132.25,133.56,130.54,133.38,352600.0],["2021-11-17",131.77,133.335,130.26,132.4,282200.0],["2021-11-18",132.57,133.47,130.21,132.06,245800.0],["2021-11-19",133.08,134.74,131.2,132.31,252600.0],["2021-11-22",132.67,132.67,124.82,126.4,451100.0],["2021-11-23",125.66,127.51,122.79,126.07,659000.0],["2021-11-24",125.75,128.87,122.3,127.54,291000.0],["2021-11-26",125.33,127.66,123.18,124.42,199100.0],["2021-11-29",126.61,128.8,126.09,127.57,253800.0],["2021-11-30",128.24,129.09,123.66,124.06,368500.0],["2021-12-01",126.41,126.41,119.14,120.24,406700.0],["2021-12-02",119.65,121.54,117.24,120.18,543500.0],["2021-12-03",120.5,120.5,111.72,114.31,774200.0],["2021-12-06",113.85,116.7,111.41,115.4,484100.0],["2021-12-07",118.65,120.53,118.25,118.78,294600.0],["2021-12-08",118.46,119.95,116.584,119.05,372100.0],["2021-12-09",118.62,120.55,115.46,116.57,276500.0],["2021-12-10",117.42,117.69,112.6,115.91,373600.0],["2021-12-13",116.1,118.85,116.0,116.72,407100.0],["2021-12-14",113.67,114.71,110.25,113.33,398600.0],["2021-12-15",113.17,119.885,112.88,118.99,445500.0],["2021-12-16",119.32,119.645,111.635,113.81,525400.0],["2021-12-17",113.09,119.46,112.26,118.15,940100.0],["2021-12-20",116.65,118.76,116.15,116.72,416500.0],["2021-12-21",117.61,120.78,115.72,120.0,348400.0],["2021-12-22",119.64,122.08,118.48,121.76,227000.0],["2021-12-23",122.34,122.69,118.86,121.35,345200.0],["2021-12-27",121.15,122.63,120.62,121.87,348400.0],["2021-12-28",122.65,122.91,118.015,118.74,240400.0],["2021-12-29",118.98,120.74,116.73,120.31,210400.0],["2021-12-30",120.47,121.685,119.99,120.33,177700.0],["2021-12-31",119.88,120.0,116.87,117.69,397800.0],["2022-01-03",117.86,117.95,113.32,117.75,280500.0],["2022-01-04",117.53,118.42,110.5,113.89,535600.0],["2022-01-05",113.16,114.125,107.23,108.24,477400.0],["2022-01-06",105.52,107.86,104.15,104.78,777100.0],["2022-01-07",104.49,105.25,99.76,100.7,826200.0],["2022-01-10",98.22,102.97,96.35,102.79,653800.0],["2022-01-11",102.79,106.68,101.58,106.46,667200.0],["2022-01-12",107.66,109.13,101.34,101.84,489700.0],["2022-01-13",101.79,101.79,97.35,97.56,467000.0],["2022-01-14",96.38,98.13,94.32,96.45,446400.0],["2022-01-18",93.25,95.46,91.836,93.43,646400.0],["2022-01-19",94.45,96.46,91.58,91.7,589700.0],["2022-01-20",92.49,96.85,92.49,93.8,677000.0],["2022-01-21",92.71,95.92,91.565,91.91,573600.0],["2022-01-24",89.0,94.91,87.846,94.36,774300.0],["2022-01-25",92.25,93.05,88.54,88.72,670600.0],["2022-01-26",91.31,93.81,88.96,89.79,649800.0],["2022-01-27",90.7,92.51,86.43,87.49,511200.0],["2022-01-28",88.09,92.03,85.56,92.03,711800.0],["2022-01-31",92.22,96.58,91.43,96.33,715700.0],["2022-02-01",96.93,98.385,94.81,97.29,571500.0],["2022-02-02",97.96,98.55,94.87,96.32,645900.0],["2022-02-03",93.69,95.91,93.06,93.63,412200.0],["2022-02-04",93.98,97.12,92.85,96.13,440400.0],["2022-02-07",96.01,99.16,96.01,96.88,341200.0],["2022-02-08",95.93,98.295,95.45,98.16,226800.0],["2022-02-09",99.94,101.42,98.07,100.35,404600.0],["2022-02-10",98.07,103.9,98.0,99.79,763500.0],["2022-02-11",100.0,101.22,97.09,97.21,413300.0],["2022-02-14",96.49,99.34,95.84,96.6,318200.0],["2022-02-15",98.42,100.05,96.97,97.96,409700.0],["2022-02-16",96.72,98.05,94.3,97.69,452700.0],["2022-02-17",96.16,96.83,93.46,93.91,378100.0],["2022-02-18",94.07,94.61,91.24,91.26,388400.0],["2022-02-22",90.0,92.81,89.16,90.29,384900.0],["2022-02-23",91.29,92.5,88.63,88.98,374100.0],["2022-02-24",85.86,98.3,85.002,97.09,1003600.0],["2022-02-25",97.62,98.75,95.49,98.74,595300.0],["2022-02-28",99.57,104.085,99.5,103.46,779200.0],["2022-03-01",103.92,107.0,103.06,104.23,775600.0],["2022-03-02",104.75,107.27,103.206,106.79,529300.0],["2022-03-03",107.77,108.93,103.24,104.36,671000.0],["2022-03-04",104.42,105.57,100.99,103.8,397200.0],["2022-03-07",105.03,105.56,99.96,101.41,576200.0],["2022-03-08",100.83,104.49,99.42,103.41,773000.0],["2022-03-09",105.24,107.04,103.819,106.23,620700.0],["2022-03-10",104.43,107.01,104.43,106.12,312300.0],["2022-03-11",107.02,107.02,102.38,102.51,322100.0],["2022-03-14",101.4,101.4,92.5,93.69,864100.0],["2022-03-15",93.82,95.89,91.96,95.73,585300.0],["2022-03-16",97.05,99.43,93.92,98.19,477100.0],["2022-03-17",97.8,103.02,91.717,103.01,682400.0],["2022-03-18",103.87,107.44,103.02,107.2,1481400.0],["2022-03-21",106.72,106.99,103.65,106.23,334900.0],["2022-03-22",105.76,111.08,104.73,109.3,791600.0],["2022-03-23",108.18,112.55,107.0,108.94,482100.0],["2022-03-24",109.1,110.81,107.26,110.64,362900.0],["2022-03-25",111.41,111.84,105.79,108.58,480500.0],["2022-03-28",108.21,110.65,107.195,109.4,289100.0],["2022-03-29",109.89,112.78,109.38,112.09,299100.0],["2022-03-30",110.41,113.11,109.98,111.61,429100.0],["2022-03-31",111.6,113.41,110.96,111.24,392700.0],["2022-04-01",111.23,113.87,111.23,112.43,280900.0],["2022-04-04",112.54,115.46,112.53,113.98,396000.0],["2022-04-05",114.25,115.25,111.127,111.74,338000.0],["2022-04-06",110.15,110.15,105.52,107.44,689000.0],["2022-04-07",106.64,109.95,106.64,107.39,353300.0],["2022-04-08",106.83,107.685,104.88,105.09,328100.0],["2022-04-11",106.14,112.83,105.25,111.95,921400.0],["2022-04-12",110.75,115.27,110.01,113.69,514700.0],["2022-04-13",114.08,118.245,113.99,116.47,599700.0],["2022-04-14",116.58,117.72,112.69,112.82,477800.0],["2022-04-18",113.43,113.43,108.64,110.7,376000.0],["2022-04-19",109.99,114.84,109.34,112.63,356600.0],["2022-04-20",112.82,113.0,109.76,110.55,372000.0],["2022-04-21",111.7,113.75,106.07,107.09,373100.0],["2022-04-22",107.31,108.48,104.64,105.23,312700.0],["2022-04-25",104.63,107.805,103.953,107.49,381600.0],["2022-04-26",107.09,107.09,99.78,100.04,520100.0],["2022-04-27",100.61,102.27,97.9,98.46,483700.0],["2022-04-28",99.48,101.19,97.588,99.64,484700.0],["2022-04-29",99.47,101.09,94.58,95.52,511000.0],["2022-05-02",95.51,97.63,94.78,96.8,411400.0],["2022-05-03",96.84,96.84,93.44,94.45,320300.0],["2022-05-04",95.15,95.18,89.27,94.71,596000.0],["2022-05-05",83.86,87.0,76.23,78.23,2681300.0],["2022-05-06",75.95,77.48,71.17,73.1,1079500.0],["2022-05-09",71.75,72.4,64.37,66.48,1228000.0],["2022-05-10",67.94,69.829,64.3,66.7,1033000.0],["2022-05-11",65.25,68.735,63.24,64.15,1058500.0],["2022-05-12",64.05,70.52,64.0,66.87,939900.0],["2022-05-13",67.81,72.57,67.81,70.76,1005100.0],["2022-05-16",69.81,69.99,67.5,68.51,686700.0],["2022-05-17",70.19,71.325,66.33,67.74,516300.0],["2022-05-18",66.33,67.77,65.79,66.81,503000.0],["2022-05-19",66.83,71.37,65.99,69.61,789800.0],["2022-05-20",71.68,74.29,68.11,70.36,564800.0],["2022-05-23",71.1,73.17,69.8,71.81,472600.0],["2022-05-24",70.9,71.03,67.755,68.47,515100.0],["2022-05-25",67.97,70.22,67.652,69.4,478400.0],["2022-05-26",69.37,71.81,68.41,70.55,710000.0],["2022-05-27",71.69,74.87,71.58,73.92,533900.0],["2022-05-31",73.12,74.077,70.38,70.87,676100.0],["2022-06-01",71.51,72.26,69.03,70.1,543000.0],["2022-06-02",70.1,73.5,68.99,72.9,484200.0],["2022-06-03",72.07,74.1,70.85,71.96,472500.0],["2022-06-06",73.11,73.44,69.18,70.21,451400.0],["2022-06-07",69.35,72.24,69.25,72.19,484500.0],["2022-06-08",71.89,73.12,70.89,71.43,378100.0],["2022-06-09",70.61,71.34,69.19,69.5,290000.0],["2022-06-10",68.22,70.07,67.15,67.85,516400.0],["2022-06-13",64.7,65.63,62.375,63.5,915000.0],["2022-06-14",64.42,64.665,61.56,62.51,605600.0],["2022-06-15",63.78,65.83,63.09,64.26,551300.0],["2022-06-16",61.92,63.19,60.42,61.71,891600.0],["2022-06-17",62.12,64.227,62.12,62.76,1291700.0],["2022-06-21",63.4,65.55,63.31,63.64,476400.0],["2022-06-22",62.59,65.309,60.89,64.12,625700.0],["2022-06-23",65.04,68.145,64.16,67.52,734300.0],["2022-06-24",67.93,71.88,67.93,71.82,1076100.0],["2022-06-27",72.61,73.375,69.16,70.43,884100.0],["2022-06-28",70.61,70.79,67.63,68.4,1055100.0],["2022-06-29",68.4,69.4,66.91,69.04,1035300.0],["2022-06-30",68.12,68.48,66.39,66.8,480600.0],["2022-07-01",66.9,68.94,65.98,68.21,247300.0],["2022-07-05",66.97,70.79,66.32,70.16,498400.0],["2022-07-06",70.63,73.51,70.115,71.96,727900.0],["2022-07-07",72.28,74.88,71.14,74.29,521100.0],["2022-07-08",73.11,74.31,72.35,73.95,395100.0],["2022-07-11",73.53,74.107,71.06,73.01,489900.0],["2022-07-12",72.92,73.93,67.01,68.74,577000.0],["2022-07-13",66.67,70.35,65.75,69.49,632800.0],["2022-07-14",68.35,69.395,66.18,67.76,360800.0],["2022-07-15",69.3,69.485,67.94,68.87,453000.0],["2022-07-18",70.0,71.01,68.22,68.58,375800.0],["2022-07-19",69.34,70.96,68.4,70.69,335300.0],["2022-07-20",70.78,73.08,70.78,71.81,1300600.0],["2022-07-21",71.75,73.8,70.77,73.79,419800.0],["2022-07-22",73.82,74.225,71.35,72.17,459800.0],["2022-07-25",71.91,72.0,69.47,70.79,355300.0],["2022-07-26",70.64,70.64,66.57,67.25,539300.0],["2022-07-27",67.92,68.075,64.09,65.51,1066900.0],["2022-07-28",65.89,67.0,64.0,66.0,455000.0],["2022-07-29",66.09,66.09,63.1,63.97,890900.0],["2022-08-01",63.18,66.74,62.44,65.5,1038500.0],["2022-08-02",65.03,69.025,65.0,68.01,517500.0],["2022-08-03",69.3,72.4,69.29,71.78,858600.0],["2022-08-04",70.73,72.79,66.74,67.44,1055600.0],["2022-08-05",67.04,68.585,66.26,67.76,573600.0],["2022-08-08",68.39,70.4,66.76,66.93,621700.0],["2022-08-09",66.25,66.25,63.44,64.98,746000.0],["2022-08-10",66.41,67.94,65.89,67.1,873500.0],["2022-08-11",68.14,68.54,66.543,67.19,345400.0],["2022-08-12",68.15,68.65,66.71,68.18,464700.0],["2022-08-15",67.54,70.73,67.17,70.36,416600.0],["2022-08-16",70.18,70.18,66.66,68.42,579300.0],["2022-08-17",67.65,67.68,65.23,65.89,499900.0],["2022-08-18",65.61,65.85,64.88,65.1,332400.0],["2022-08-19",64.02,64.05,61.86,62.55,587500.0],["2022-08-22",61.69,62.39,61.01,61.84,654200.0],["2022-08-23",62.16,62.953,61.03,61.9,494400.0],["2022-08-24",61.69,63.825,61.69,62.99,512000.0],["2022-08-25",63.37,63.78,62.45,63.16,337700.0],["2022-08-26",63.64,63.64,60.42,60.96,560600.0],["2022-08-29",59.67,61.115,58.57,58.72,674500.0],["2022-08-30",59.3,60.0,57.7,58.46,647100.0],["2022-08-31",59.82,60.57,56.47,57.5,1439500.0],["2022-09-01",56.55,56.55,53.4,54.07,918100.0],["2022-09-02",55.4,55.7,52.69,53.6,932200.0],["2022-09-06",53.71,53.81,52.05,52.55,684500.0],["2022-09-07",52.8,55.01,52.43,54.42,881500.0],["2022-09-08",53.53,55.61,53.31,55.14,536400.0],["2022-09-09",55.79,57.9,55.79,57.77,723600.0],["2022-09-12",58.05,59.33,57.12,57.78,823300.0],["2022-09-13",55.69,56.39,54.79,55.46,700000.0],["2022-09-14",55.47,55.47,53.62,54.6,916900.0],["2022-09-15",53.92,55.93,52.73,53.3,928200.0],["2022-09-16",52.7,52.7,49.0,49.41,1712100.0],["2022-09-19",48.99,50.945,48.56,50.92,1125900.0],["2022-09-20",50.46,50.87,49.725,50.13,756600.0],["2022-09-21",50.41,51.37,49.05,49.25,404300.0],["2022-09-22",48.74,49.255,46.325,46.49,695100.0],["2022-09-23",45.79,46.8,44.49,45.81,940900.0],["2022-09-26",45.7,46.96,44.22,44.49,582700.0],["2022-09-27",44.85,46.06,44.08,44.63,749100.0],["2022-09-28",44.94,45.31,44.31,44.7,623200.0],["2022-09-29",43.79,44.195,42.56,43.53,681300.0],["2022-09-30",43.32,44.95,42.87,42.9,608900.0],["2022-10-03",43.1,44.71,42.3,44.39,647700.0],["2022-10-04",45.72,46.31,44.77,45.14,530400.0],["2022-10-05",44.09,46.59,43.4,46.38,601800.0],["2022-10-06",45.73,46.5,45.03,46.1,520200.0],["2022-10-07",44.93,45.35,42.57,42.76,551100.0],["2022-10-10",42.48,42.8,39.675,39.89,720700.0],["2022-10-11",40.47,42.415,39.97,41.25,1256000.0],["2022-10-12",41.37,41.4,39.61,40.22,786200.0],["2022-10-13",38.92,41.4,38.36,40.93,818400.0],["2022-10-14",41.38,41.74,39.15,39.19,456400.0],["2022-10-17",40.71,42.52,40.56,42.26,577200.0],["2022-10-18",43.79,46.02,43.79,45.41,987300.0],["2022-10-19",44.87,45.215,44.07,44.84,527100.0],["2022-10-20",44.94,46.97,44.72,45.28,684300.0],["2022-10-21",43.61,44.385,42.42,43.99,979200.0],["2022-10-24",44.24,44.24,42.17,42.73,503400.0],["2022-10-25",43.34,45.15,43.34,45.03,492200.0],["2022-10-26",43.9,46.98,43.9,45.0,543700.0],["2022-10-27",45.45,47.03,45.13,45.73,535700.0],["2022-10-28",45.35,45.56,44.09,44.93,479500.0],["2022-10-31",44.73,45.68,44.495,45.27,894400.0],["2022-11-01",45.48,45.763,41.83,41.83,922500.0],["2022-11-02",41.76,42.44,39.05,39.07,1722100.0],["2022-11-03",31.86,33.428,29.27,30.19,5310900.0],["2022-11-04",30.14,30.38,26.86,28.7,3525600.0],["2022-11-07",29.05,29.05,26.485,26.8,2071700.0],["2022-11-08",27.49,29.26,27.06,28.89,1592900.0],["2022-11-09",28.46,28.7,26.77,26.85,1136000.0],["2022-11-10",28.6,29.69,28.08,29.48,1991200.0],["2022-11-11",29.99,32.19,29.17,31.38,2380500.0],["2022-11-14",30.9,31.77,29.26,29.3,899500.0],["2022-11-15",30.67,32.06,30.67,30.92,835600.0],["2022-11-16",28.76,30.18,28.5,30.14,1324500.0],["2022-11-17",29.45,30.01,28.56,28.79,1262600.0],["2022-11-18",29.52,29.98,27.54,28.57,1098900.0],["2022-11-21",28.24,28.67,27.63,27.81,834200.0],["2022-11-22",27.84,27.98,26.75,27.33,1196200.0],["2022-11-23",27.49,28.2,26.871,28.07,1255500.0],["2022-11-25",27.74,28.18,27.71,27.96,249700.0],["2022-11-28",27.53,28.15,27.3,27.78,762500.0],["2022-11-29",27.78,28.37,27.43,27.52,789100.0],["2022-11-30",27.22,29.41,26.5,29.4,1108200.0],["2022-12-01",29.65,32.185,29.575,31.84,901200.0],["2022-12-02",31.17,31.82,30.28,31.42,897400.0],["2022-12-05",31.13,31.79,29.62,30.47,713000.0],["2022-12-06",30.51,30.56,29.89,30.33,764600.0],["2022-12-07",30.44,31.41,30.165,30.55,733500.0],["2022-12-08",31.24,32.92,31.075,32.44,1068500.0],["2022-12-09",32.22,33.55,31.81,32.91,1181100.0],["2022-12-12",33.06,36.185,33.06,36.1,1620500.0],["2022-12-13",37.54,38.975,36.63,37.33,1995200.0],["2022-12-14",37.33,38.9,36.68,37.97,1922000.0],["2022-12-15",37.07,37.52,35.77,36.58,1882500.0],["2022-12-16",36.2,37.34,35.885,37.13,2552700.0],["2022-12-19",36.71,36.768,34.23,34.3,1001100.0],["2022-12-20",33.86,35.06,33.3,35.0,659900.0],["2022-12-21",35.15,35.155,33.755,34.41,578700.0],["2022-12-22",33.8,34.09,32.95,34.04,643100.0],["2022-12-23",33.64,33.85,33.165,33.83,319400.0],["2022-12-27",33.49,33.51,32.09,32.16,489700.0],["2022-12-28",31.99,32.42,31.55,32.0,589600.0],["2022-12-29",32.52,34.38,32.03,34.12,734500.0],["2022-12-30",33.43,34.23,33.08,33.98,478500.0],["2023-01-03",34.66,35.06,33.54,34.96,579500.0],["2023-01-04",34.31,35.75,33.68,35.3,1125500.0],["2023-01-05",34.56,34.83,32.385,32.4,706500.0],["2023-01-06",32.47,32.85,30.54,32.44,1016300.0],["2023-01-09",32.92,34.53,32.86,33.01,603000.0],["2023-01-10",32.9,33.966,32.3,33.54,451000.0],["2023-01-11",33.5,35.05,33.23,34.87,530500.0],["2023-01-12",34.85,35.022,33.73,34.18,631400.0],["2023-01-13",33.37,34.185,33.13,33.92,836400.0],["2023-01-17",33.86,34.66,33.11,34.1,944500.0],["2023-01-18",34.5,35.61,32.92,32.96,811000.0],["2023-01-19",32.47,33.86,32.47,33.69,1383800.0],["2023-01-20",34.22,35.46,33.75,35.35,1441600.0],["2023-01-23",35.8,36.47,35.21,36.42,751700.0],["2023-01-24",36.34,36.79,34.39,34.58,892500.0],["2023-01-25",33.67,35.03,32.97,34.96,1111600.0],["2023-01-26",35.52,36.6,34.89,36.5,704500.0],["2023-01-27",36.27,39.68,35.87,39.38,996600.0],["2023-01-30",38.71,39.23,37.635,38.37,615000.0],["2023-01-31",38.62,40.05,38.61,39.87,847500.0],["2023-02-01",40.0,52.88,39.73,52.32,11422100.0],["2023-02-02",53.75,53.8,49.64,51.96,3732600.0],["2023-02-03",49.92,52.28,49.3,50.02,1114100.0],["2023-02-06",49.92,51.75,49.0,49.47,880100.0],["2023-02-07",49.62,51.5,48.555,51.29,989400.0],["2023-02-08",52.64,52.83,49.54,51.47,1381100.0],["2023-02-09",51.59,55.61,49.66,51.03,2353700.0],["2023-02-10",50.77,51.312,49.42,50.46,1110800.0],["2023-02-13",51.0,52.35,50.16,50.34,728700.0],["2023-02-14",49.42,51.345,49.42,49.9,647800.0],["2023-02-15",49.63,50.55,49.02,50.38,417700.0],["2023-02-16",48.68,49.97,48.38,48.88,799500.0],["2023-02-17",48.81,49.8,47.65,49.7,621500.0],["2023-02-21",48.29,49.4,47.15,48.05,788400.0],["2023-02-22",48.79,49.32,47.7,48.3,550000.0],["2023-02-23",48.5,49.21,47.06,47.87,1408100.0],["2023-02-24",46.79,47.39,46.255,47.37,842200.0],["2023-02-27",48.03,48.22,46.64,47.11,595200.0],["2023-02-28",46.82,48.03,46.82,47.3,756700.0],["2023-03-01",47.5,47.71,46.51,47.23,441900.0],["2023-03-02",47.24,48.73,46.98,48.52,478400.0],["2023-03-03",48.77,50.38,48.435,50.12,580200.0],["2023-03-06",50.53,50.71,49.65,50.05,416100.0],["2023-03-07",50.22,50.605,48.05,49.46,896200.0],["2023-03-08",49.7,50.4,48.91,49.33,464600.0],["2023-03-09",49.04,49.74,45.76,45.94,813100.0],["2023-03-10",45.45,45.63,41.74,42.1,1385400.0],["2023-03-13",41.49,41.84,39.58,39.82,1461100.0],["2023-03-14",41.03,41.81,40.25,41.7,920600.0],["2023-03-15",41.11,41.7,40.26,40.84,668800.0],["2023-03-16",39.65,39.97,37.29,39.74,1261300.0],["2023-03-17",39.51,39.51,37.89,38.78,1453400.0],["2023-03-20",38.63,39.48,38.14,39.37,668100.0],["2023-03-21",40.31,42.08,39.72,41.64,738500.0],["2023-03-22",41.93,41.93,39.63,39.63,570400.0],["2023-03-23",39.94,41.44,39.91,40.49,358200.0],["2023-03-24",40.0,40.485,39.11,40.29,374200.0],["2023-03-27",40.66,41.24,39.9,40.84,454400.0],["2023-03-28",40.79,41.34,40.33,40.59,976900.0],["2023-03-29",41.24,41.75,40.4,40.87,355900.0],["2023-03-30",41.61,41.7,40.59,41.39,537800.0],["2023-03-31",41.57,46.19,41.25,45.91,1663600.0],["2023-04-03",45.44,45.505,43.81,44.77,959900.0],["2023-04-04",45.09,48.2,44.55,47.09,2745700.0],["2023-04-05",46.41,47.06,44.915,46.8,1290600.0],["2023-04-06",46.79,48.11,45.97,47.96,866800.0],["2023-04-10",47.1,47.1,45.33,46.35,526800.0],["2023-04-11",46.02,47.155,45.55,46.21,592400.0],["2023-04-12",46.98,47.75,46.22,46.66,667800.0],["2023-04-13",47.07,47.46,45.88,46.4,946000.0],["2023-04-14",46.04,47.19,45.05,46.96,787900.0],["2023-04-17",47.51,48.1,46.65,48.01,949000.0],["2023-04-18",48.99,50.3,47.33,47.57,1280500.0],["2023-04-19",46.84,48.5,46.64,47.98,1028300.0],["2023-04-20",47.19,50.45,47.13,50.21,2068800.0],["2023-04-21",50.32,52.48,49.805,51.63,2019500.0],["2023-04-24",51.4,51.42,49.13,50.3,1075900.0],["2023-04-25",48.54,49.55,47.23,47.56,1623700.0],["2023-04-26",48.03,50.07,47.74,49.62,986800.0],["2023-04-27",50.29,50.29,48.92,49.24,757400.0],["2023-04-28",48.22,48.83,47.54,48.61,792300.0],["2023-05-01",48.35,49.66,47.75,48.73,485100.0],["2023-05-02",48.64,48.78,45.94,46.42,1078100.0],["2023-05-03",46.64,47.6,45.254,46.11,792200.0],["2023-05-04",46.53,47.75,45.445,45.6,1058600.0],["2023-05-05",46.38,48.1,44.75,46.9,2213900.0],["2023-05-08",47.5,47.854,45.92,47.61,1656300.0],["2023-05-09",47.16,47.78,42.005,44.25,4365900.0],["2023-05-10",44.38,47.61,43.83,46.24,2091600.0],["2023-05-11",46.15,46.15,43.705,44.29,1431400.0],["2023-05-12",44.15,45.07,43.42,45.03,2423200.0],["2023-05-15",45.0,46.77,44.39,46.7,959500.0],["2023-05-16",45.74,46.26,45.43,45.59,810500.0],["2023-05-17",46.13,46.75,45.54,46.31,1355800.0],["2023-05-18",46.95,47.48,45.47,45.99,1401000.0],["2023-05-19",46.23,46.23,44.695,44.94,1016500.0],["2023-05-22",44.89,45.27,43.41,43.53,1137500.0],["2023-05-23",43.45,44.29,42.04,42.07,1210000.0],["2023-05-24",41.17,45.713,41.17,45.0,2924700.0],["2023-05-25",45.88,47.13,44.555,46.93,1211700.0],["2023-05-26",46.86,50.45,46.86,48.85,1497500.0],["2023-05-30",49.63,50.66,46.93,47.22,1202400.0],["2023-05-31",46.78,47.89,46.56,47.72,1153600.0],["2023-06-01",46.51,48.31,45.39,47.97,1010800.0],["2023-06-02",47.97,49.69,47.88,48.55,878200.0],["2023-06-05",47.68,47.85,46.32,47.38,1086700.0],["2023-06-06",47.4,49.56,47.35,49.11,1043200.0],["2023-06-07",49.15,50.2,46.775,47.34,779400.0],["2023-06-08",47.6,48.44,45.58,46.07,735000.0],["2023-06-09",46.03,46.57,44.13,45.48,764300.0],["2023-06-12",45.7,45.87,44.35,44.95,896000.0],["2023-06-13",45.67,45.98,44.945,45.55,831300.0],["2023-06-14",45.52,45.7,43.87,44.63,812700.0],["2023-06-15",44.1,45.59,43.25,45.52,996000.0],["2023-06-16",46.2,46.23,44.635,45.99,1567800.0],["2023-06-20",45.2,45.4,43.47,44.32,933800.0],["2023-06-21",44.24,44.24,42.4,42.41,800000.0],["2023-06-22",42.13,42.56,41.4,42.42,1109700.0],["2023-06-23",41.52,42.83,41.29,42.58,1287800.0],["2023-06-26",42.25,43.125,41.81,42.5,1059300.0],["2023-06-27",42.99,45.11,42.25,44.87,1089200.0],["2023-06-28",44.72,45.9,44.16,44.41,577800.0],["2023-06-29",44.43,45.36,44.2,45.31,656600.0],["2023-06-30",45.99,46.31,44.91,45.28,1160800.0],["2023-07-03",45.28,45.73,44.76,45.19,352500.0],["2023-07-05",44.63,44.73,43.43,44.42,748500.0],["2023-07-06",42.265,43.34,41.89,41.98,1871900.0],["2023-07-07",41.76,42.605,41.24,41.44,1893200.0],["2023-07-10",41.12,42.78,40.97,42.52,1529400.0],["2023-07-11",42.59,42.74,41.62,42.53,762400.0],["2023-07-12",43.25,43.56,41.38,42.41,975900.0],["2023-07-13",42.57,44.435,42.37,43.87,1496600.0],["2023-07-14",43.88,44.96,42.61,43.37,1572700.0],["2023-07-17",43.49,44.92,43.04,43.58,1179100.0],["2023-07-18",43.61,44.37,43.15,44.2,923100.0],["2023-07-19",44.66,45.42,44.09,45.12,1248700.0],["2023-07-20",44.63,45.31,44.46,45.06,1601400.0],["2023-07-21",45.79,46.66,45.15,45.84,1536000.0],["2023-07-24",46.0,46.67,45.3,46.59,1384100.0],["2023-07-25",46.85,47.23,45.71,45.79,1278400.0],["2023-07-26",46.18,46.63,45.07,45.91,1189500.0],["2023-07-27",46.28,46.95,45.1,45.45,687000.0],["2023-07-28",46.0,46.37,44.81,45.33,896000.0],["2023-07-31",45.5,46.46,45.0,45.91,957000.0],["2023-08-01",45.8,46.15,45.35,45.44,665000.0],["2023-08-02",44.46,44.55,43.03,43.09,1092500.0],["2023-08-03",42.75,43.3,42.45,43.09,1029700.0],["2023-08-04",42.96,43.51,42.17,42.86,852600.0],["2023-08-07",43.02,43.06,41.25,42.17,1230000.0],["2023-08-08",41.31,41.465,39.49,39.79,1975100.0],["2023-08-09",45.99,48.99,45.08,46.0,4650800.0],["2023-08-10",46.37,48.24,45.99,47.5,2701300.0],["2023-08-11",47.52,51.024,47.31,50.9,1288900.0],["2023-08-14",51.05,52.13,50.39,50.54,1193100.0],["2023-08-15",50.01,50.54,48.87,48.89,673000.0],["2023-08-16",48.44,48.56,47.075,47.09,1065100.0],["2023-08-17",47.03,47.07,45.78,45.96,742900.0],["2023-08-18",45.05,45.85,44.75,45.52,653400.0],["2023-08-21",46.23,46.885,45.73,46.01,827200.0],["2023-08-22",46.39,47.195,46.21,46.9,457300.0],["2023-08-23",47.31,48.67,46.85,48.53,495200.0],["2023-08-24",48.68,48.71,47.26,47.29,438700.0],["2023-08-25",47.58,48.13,46.74,47.78,442400.0],["2023-08-28",47.82,48.845,47.56,47.94,361800.0],["2023-08-29",47.73,48.4,46.96,47.91,447900.0],["2023-08-30",47.96,50.26,47.9,50.23,697300.0],["2023-08-31",50.34,51.66,50.34,50.39,948600.0],["2023-09-01",50.39,51.58,50.39,50.88,372300.0],["2023-09-05",50.0,50.24,47.85,48.94,1678700.0],["2023-09-06",49.5,49.9,48.91,49.0,2730100.0],["2023-09-07",48.35,50.24,48.33,49.15,1072500.0],["2023-09-08",49.34,49.45,48.71,48.82,1012900.0],["2023-09-11",49.25,49.845,49.0,49.52,688800.0],["2023-09-12",49.14,50.4,49.0,49.29,746800.0],["2023-09-13",49.03,49.26,48.18,48.3,662200.0],["2023-09-14",48.84,49.17,47.75,48.14,638000.0],["2023-09-15",47.68,47.68,45.65,45.91,1875200.0],["2023-09-18",45.47,47.1,45.15,46.8,534100.0],["2023-09-19",46.65,46.65,45.63,46.29,387300.0],["2023-09-20",46.5,48.24,46.25,46.92,647800.0],["2023-09-21",46.84,47.18,45.94,45.94,632700.0],["2023-09-22",46.31,47.65,46.14,46.85,529000.0],["2023-09-25",46.17,46.96,45.9,46.14,362400.0],["2023-09-26",46.14,46.41,44.88,45.56,524500.0],["2023-09-27",45.86,46.82,45.82,46.02,676200.0],["2023-09-28",45.92,46.25,45.17,45.5,428500.0],["2023-09-29",45.74,46.75,45.344,45.78,621300.0],["2023-10-02",45.47,46.62,45.2,46.29,368200.0],["2023-10-03",45.96,46.2,44.92,45.23,495600.0],["2023-10-04",45.59,46.535,45.57,46.0,466600.0],["2023-10-05",45.5,46.31,43.82,46.12,1057000.0],["2023-10-06",45.68,47.66,45.68,47.28,488700.0],["2023-10-09",46.35,47.9,45.98,47.6,323100.0],["2023-10-10",47.82,49.17,47.82,48.71,536600.0],["2023-10-11",49.58,51.0,49.27,50.39,1156000.0],["2023-10-12",50.08,50.14,48.78,49.4,618100.0],["2023-10-13",49.63,50.0,48.61,49.33,475700.0],["2023-10-16",49.53,50.66,49.152,50.5,505500.0],["2023-10-17",50.54,51.96,50.28,51.75,961600.0],["2023-10-18",51.9,52.745,51.56,51.92,822300.0],["2023-10-19",52.02,52.74,51.125,51.16,605000.0],["2023-10-20",51.17,51.21,49.55,49.76,1015400.0],["2023-10-23",49.3,49.58,47.55,48.61,691400.0],["2023-10-24",49.17,50.035,48.08,49.24,682700.0],["2023-10-25",48.65,48.81,46.76,46.97,706200.0],["2023-10-26",47.23,47.96,46.33,47.32,563400.0],["2023-10-27",47.83,47.83,46.22,46.61,629600.0],["2023-10-30",47.41,47.55,45.25,45.27,861100.0],["2023-10-31",45.34,47.05,45.16,46.49,1062200.0],["2023-11-01",46.66,46.66,44.01,45.87,1146900.0],["2023-11-02",51.1,51.1,45.73,47.14,1378700.0],["2023-11-03",48.56,51.76,48.29,51.35,1279200.0],["2023-11-06",51.39,51.625,49.09,49.11,1074700.0],["2023-11-07",49.6,51.555,49.45,50.38,662600.0],["2023-11-08",50.76,51.48,50.295,50.93,651500.0],["2023-11-09",51.15,52.32,49.765,50.2,1206100.0],["2023-11-10",50.07,50.84,49.59,50.38,377100.0],["2023-11-13",50.31,50.94,49.94,50.5,282900.0],["2023-11-14",52.0,53.385,51.893,53.38,745000.0],["2023-11-15",53.69,54.429,51.43,52.09,632300.0],["2023-11-16",51.6,51.99,50.46,51.51,628700.0],["2023-11-17",51.055,52.68,51.055,51.8,447800.0],["2023-11-20",51.81,53.17,51.5,52.4,434500.0],["2023-11-21",51.78,52.42,51.01,51.59,318800.0],["2023-11-22",52.28,52.87,51.39,51.94,301700.0],["2023-11-24",51.5,52.27,51.14,52.15,165700.0],["2023-11-27",51.98,53.06,51.51,52.47,426800.0],["2023-11-28",52.54,53.84,52.29,52.71,532100.0],["2023-11-29",53.84,55.05,53.35,54.86,935600.0],["2023-11-30",54.94,55.32,52.87,54.15,692200.0],["2023-12-01",54.49,56.11,53.01,56.05,1065500.0],["2023-12-04",56.0,56.728,55.28,56.15,873700.0],["2023-12-05",55.47,56.685,55.45,56.38,380900.0],["2023-12-06",56.76,57.637,55.65,55.66,518600.0],["2023-12-07",55.64,56.2,54.31,55.94,575500.0],["2023-12-08",55.75,56.94,55.51,56.75,617700.0],["2023-12-11",57.05,57.29,56.25,56.93,822800.0],["2023-12-12",57.24,57.9,56.24,57.07,835600.0],["2023-12-13",57.21,58.17,56.32,57.39,1022600.0],["2023-12-14",58.01,59.49,57.02,58.87,1776400.0],["2023-12-15",59.32,60.15,58.37,59.44,3308600.0],["2023-12-18",59.0,59.297,58.23,59.05,578900.0],["2023-12-19",59.29,59.35,58.6,58.75,765200.0],["2023-12-20",58.36,59.8,57.78,58.19,838500.0],["2023-12-21",58.89,59.38,57.5,59.0,817300.0],["2023-12-22",58.95,60.085,57.78,59.58,498200.0],["2023-12-26",59.53,59.845,58.53,58.53,328800.0],["2023-12-27",58.34,58.92,57.94,58.43,413100.0],["2023-12-28",58.57,58.57,57.861,58.02,245600.0],["2023-12-29",57.95,58.11,56.64,57.1,430800.0],["2024-01-02",56.25,56.49,54.6,54.98,660700.0],["2024-01-03",54.51,54.51,52.76,52.9,836200.0],["2024-01-04",53.35,53.35,51.89,52.0,672600.0],["2024-01-05",51.47,52.99,51.32,51.46,530300.0],["2024-01-08",51.67,52.97,51.67,52.97,520200.0],["2024-01-09",52.32,55.17,52.32,53.88,661900.0],["2024-01-10",54.83,54.975,52.9,54.36,1294700.0],["2024-01-11",54.36,55.28,53.24,54.08,635400.0],["2024-01-12",54.64,55.39,53.995,55.05,667300.0],["2024-01-16",54.65,55.35,54.02,54.41,578800.0],["2024-01-17",53.65,54.41,52.31,54.33,529800.0],["2024-01-18",54.86,55.145,54.01,54.86,401800.0],["2024-01-19",55.29,55.743,54.005,54.52,530200.0],["2024-01-22",55.41,56.085,54.39,54.9,744100.0],["2024-01-23",55.43,55.865,54.12,54.82,590700.0],["2024-01-24",55.37,56.878,54.94,55.19,531500.0],["2024-01-25",56.21,56.38,54.58,55.4,714300.0],["2024-01-26",55.72,55.72,54.52,54.55,396000.0],["2024-01-29",56.25,57.9,56.25,57.59,1808700.0],["2024-01-30",57.89,58.65,56.92,58.11,1099500.0],["2024-01-31",58.21,58.27,54.851,55.03,785900.0],["2024-02-01",55.15,56.61,54.86,56.42,651500.0],["2024-02-02",56.02,57.14,55.64,56.79,531300.0],["2024-02-05",55.97,56.55,54.559,55.43,948000.0],["2024-02-06",55.67,57.23,55.35,57.18,809800.0],["2024-02-07",57.77,58.37,56.8,56.99,1018500.0],["2024-02-08",53.77,58.79,53.465,58.73,2383400.0],["2024-02-09",59.0,61.54,59.0,61.47,1182300.0],["2024-02-12",61.52,61.877,59.79,60.96,810400.0],["2024-02-13",58.33,60.29,57.29,58.75,734700.0],["2024-02-14",59.85,60.86,59.185,60.6,745100.0],["2024-02-15",61.79,61.79,59.74,60.32,522300.0],["2024-02-16",59.4,60.03,58.771,59.78,751100.0],["2024-02-20",58.89,59.28,57.87,58.91,485900.0],["2024-02-21",55.8,57.16,53.42,54.27,1655800.0],["2024-02-22",55.35,55.81,54.565,54.9,713600.0],["2024-02-23",55.28,55.815,54.545,55.19,691300.0],["2024-02-26",55.09,56.53,54.6,55.95,413700.0],["2024-02-27",56.82,56.82,55.87,56.31,464300.0],["2024-02-28",55.8,57.09,55.62,56.9,394500.0],["2024-02-29",58.0,59.13,57.76,58.58,975200.0],["2024-03-01",58.66,58.92,56.97,58.6,539700.0],["2024-03-04",58.71,59.43,58.27,58.81,477100.0],["2024-03-05",57.77,57.77,55.67,55.86,628100.0],["2024-03-06",56.71,56.98,54.36,54.44,676100.0],["2024-03-07",54.5,55.26,53.95,54.59,803000.0],["2024-03-08",55.23,55.99,53.86,53.9,727200.0],["2024-03-11",53.88,55.01,53.0,54.3,638600.0],["2024-03-12",54.45,54.67,53.55,53.76,409100.0],["2024-03-13",53.41,53.75,52.61,53.07,819600.0],["2024-03-14",52.72,53.04,50.94,51.53,917200.0],["2024-03-15",50.6,51.21,49.6,50.31,1891100.0],["2024-03-18",50.0,51.185,49.5,51.08,793900.0],["2024-03-19",50.97,51.64,50.53,50.9,749900.0],["2024-03-20",51.01,51.99,50.58,51.18,488100.0],["2024-03-21",51.81,51.885,50.375,50.45,1098600.0],["2024-03-22",50.66,50.69,48.99,49.17,836500.0],["2024-03-25",49.09,49.37,47.98,48.11,826500.0],["2024-03-26",48.58,49.81,47.64,49.32,855400.0],["2024-03-27",49.64,49.84,48.4,48.71,458400.0],["2024-03-28",48.37,49.779,48.21,49.04,522500.0],["2024-04-01",49.19,49.68,48.59,49.18,526200.0],["2024-04-02",48.28,48.65,47.66,48.45,410200.0],["2024-04-03",48.13,48.72,47.895,48.64,341300.0],["2024-04-04",49.25,49.735,47.82,47.96,467700.0],["2024-04-05",47.98,48.99,47.71,48.76,404400.0],["2024-04-08",48.66,49.19,48.04,48.86,416700.0],["2024-04-09",48.88,50.55,48.88,50.35,535700.0],["2024-04-10",49.07,50.3,48.985,50.02,704000.0],["2024-04-11",50.25,50.395,49.31,50.29,430000.0],["2024-04-12",49.75,49.88,47.72,47.9,542000.0],["2024-04-15",48.0,48.0,45.7,45.75,1007100.0],["2024-04-16",45.16,45.31,43.685,44.18,972000.0],["2024-04-17",44.42,45.0,43.705,43.8,594800.0],["2024-04-18",44.01,44.56,43.44,44.15,547900.0],["2024-04-19",44.1,44.37,43.602,44.31,360600.0],["2024-04-22",45.33,45.55,44.05,44.72,548200.0],["2024-04-23",44.68,46.559,44.13,46.17,521600.0],["2024-04-24",46.1,46.96,46.05,46.49,486300.0],["2024-04-25",45.49,46.245,45.16,45.85,516200.0],["2024-04-26",45.82,46.535,45.76,45.93,375700.0],["2024-04-29",46.0,46.58,45.36,45.68,408200.0],["2024-04-30",45.38,46.16,44.77,44.8,928100.0],["2024-05-01",45.08,46.17,44.65,44.88,503100.0],["2024-05-02",45.39,45.64,44.15,44.7,526500.0],["2024-05-03",45.6,45.65,44.12,45.21,1107800.0],["2024-05-06",45.68,46.84,45.525,46.21,727500.0],["2024-05-07",45.95,46.392,45.3,45.8,634300.0],["2024-05-08",40.5,41.755,35.22,38.0,9294200.0],["2024-05-09",38.19,39.76,37.65,37.94,2348000.0],["2024-05-10",38.11,38.62,37.47,37.85,1434400.0],["2024-05-13",37.79,38.445,36.89,37.08,1179100.0],["2024-05-14",37.41,38.205,36.92,38.11,884700.0],["2024-05-15",38.52,39.62,37.25,39.38,2327400.0],["2024-05-16",39.25,39.28,37.66,39.12,1068700.0],["2024-05-17",39.08,39.2,37.98,38.11,731800.0],["2024-05-20",37.99,39.59,37.775,39.56,951900.0],["2024-05-21",39.22,39.22,37.82,38.08,1119400.0],["2024-05-22",39.05,39.34,37.99,38.28,635200.0],["2024-05-23",38.27,38.6,37.625,37.98,618200.0],["2024-05-24",38.11,38.29,37.53,38.02,802900.0],["2024-05-28",37.87,37.94,37.18,37.7,935000.0],["2024-05-29",37.13,37.945,36.61,37.51,1460200.0],["2024-05-30",37.77,37.77,35.68,36.02,1167200.0],["2024-05-31",36.21,36.65,35.76,36.14,903200.0],["2024-06-03",36.43,36.71,35.44,35.57,1048100.0],["2024-06-04",35.81,36.035,35.13,35.16,935500.0],["2024-06-05",35.6,36.57,35.33,36.15,728500.0],["2024-06-06",35.35,36.25,35.08,36.02,958700.0],["2024-06-07",35.75,37.75,35.39,37.64,1063200.0],["2024-06-10",37.52,38.67,37.335,37.65,1029300.0],["2024-06-11",37.44,38.405,37.29,38.28,634100.0],["2024-06-12",39.22,39.28,38.07,38.44,659900.0],["2024-06-13",38.62,38.62,37.26,37.72,1095600.0],["2024-06-14",37.2,37.285,36.07,36.61,1502900.0],["2024-06-17",36.55,36.89,35.66,36.73,1111400.0],["2024-06-18",36.42,36.81,36.05,36.33,1014800.0],["2024-06-20",36.32,36.89,35.77,36.84,987500.0],["2024-06-21",36.66,38.55,36.57,38.12,4645300.0],["2024-06-24",37.82,38.58,37.82,38.5,937300.0],["2024-06-25",38.57,38.651,37.73,37.98,868400.0],["2024-06-26",37.75,41.88,37.19,40.55,3996500.0],["2024-06-27",40.59,42.9,40.4,42.7,1363600.0],["2024-06-28",43.16,44.28,42.99,43.23,2548500.0],["2024-07-01",43.23,43.445,42.49,43.17,733100.0],["2024-07-02",43.03,43.72,42.29,42.72,550100.0],["2024-07-03",42.77,42.98,41.82,41.96,254600.0],["2024-07-05",41.5,42.5,41.22,41.95,447000.0],["2024-07-08",41.88,41.88,40.75,41.06,510700.0],["2024-07-09",41.09,41.09,39.3,39.72,1254300.0],["2024-07-10",40.52,40.655,38.28,39.18,1281700.0],["2024-07-11",40.43,41.24,39.68,40.15,1088600.0],["2024-07-12",40.53,41.18,40.21,40.23,435500.0],["2024-07-15",40.57,40.88,40.09,40.22,606100.0],["2024-07-16",40.28,41.39,39.511,41.26,603500.0],["2024-07-17",40.72,41.302,40.41,40.82,578000.0],["2024-07-18",40.7,41.19,39.985,40.32,924100.0],["2024-07-19",40.57,40.81,39.86,40.0,449600.0],["2024-07-22",40.05,40.24,38.6,39.99,981500.0],["2024-07-23",40.11,40.53,39.86,40.23,578100.0],["2024-07-24",40.2,40.58,38.78,38.84,322800.0],["2024-07-25",39.15,40.54,38.99,39.73,402500.0],["2024-07-26",40.31,40.31,39.33,39.52,448100.0],["2024-07-29",39.69,39.99,38.465,38.62,637100.0],["2024-07-30",39.04,40.08,38.88,39.54,749900.0],["2024-07-31",39.91,39.96,39.09,39.34,726100.0],["2024-08-01",37.625,37.8,35.66,35.73,1878800.0],["2024-08-02",34.31,35.33,33.34,35.28,1141000.0],["2024-08-05",33.22,34.84,32.99,33.44,1076000.0],["2024-08-06",33.85,33.85,32.945,33.02,1686800.0],["2024-08-07",35.56,39.44,35.25,36.3,2442400.0],["2024-08-08",36.17,37.06,35.69,36.77,681400.0],["2024-08-09",36.7,37.03,36.09,36.16,472000.0],["2024-08-12",36.03,36.09,34.77,35.13,449400.0],["2024-08-13",35.53,36.78,35.3,36.47,902500.0],["2024-08-14",36.96,37.12,36.44,36.57,454000.0],["2024-08-15",37.35,37.91,37.29,37.83,498500.0],["2024-08-16",37.48,37.89,37.33,37.55,534200.0],["2024-08-19",37.3,38.92,37.13,38.8,740000.0],["2024-08-20",38.72,39.05,37.45,37.51,399900.0],["2024-08-21",37.79,38.19,37.05,37.37,474400.0],["2024-08-22",37.45,37.59,36.71,37.07,377700.0],["2024-08-23",37.56,38.555,37.05,38.49,495000.0],["2024-08-26",38.41,38.96,37.89,38.33,384300.0],["2024-08-27",38.35,38.42,37.71,37.94,407900.0],["2024-08-28",37.93,37.94,37.02,37.15,321300.0],["2024-08-29",37.61,38.19,37.503,37.85,361600.0],["2024-08-30",38.02,38.045,37.605,37.81,692600.0],["2024-09-03",37.41,37.925,36.6,36.64,598200.0],["2024-09-04",36.51,36.78,35.66,36.71,912800.0],["2024-09-05",36.66,37.02,35.89,36.18,435900.0],["2024-09-06",36.25,36.34,34.65,34.76,481500.0],["2024-09-09",34.62,34.858,34.29,34.7,898300.0],["2024-09-10",34.67,34.78,33.61,33.75,663500.0],["2024-09-11",33.52,34.079,33.15,34.01,496800.0],["2024-09-12",34.39,34.58,33.23,33.28,443000.0],["2024-09-13",33.87,34.4,33.69,34.21,543600.0],["2024-09-16",33.99,34.65,33.76,34.56,736300.0],["2024-09-17",34.78,34.78,34.06,34.24,473100.0],["2024-09-18",33.96,34.98,33.5,33.83,483500.0],["2024-09-19",34.81,35.0,34.24,34.35,686800.0],["2024-09-20",33.81,35.28,33.57,35.2,1478000.0],["2024-09-23",35.22,35.82,34.83,35.78,1045300.0],["2024-09-24",36.03,36.79,35.74,36.27,809900.0],["2024-09-25",36.33,36.33,34.92,35.5,720300.0],["2024-09-26",36.2,37.14,35.35,37.0,652000.0],["2024-09-27",37.42,38.02,37.04,37.36,694700.0],["2024-09-30",38.27,40.275,37.68,39.89,1114800.0],["2024-10-01",40.08,40.2,38.7,38.95,1064000.0],["2024-10-02",38.52,39.54,38.355,39.2,517600.0],["2024-10-03",39.0,39.074,37.56,37.61,636500.0],["2024-10-04",38.44,39.3,37.9,39.16,476200.0],["2024-10-07",38.98,39.17,38.1,38.43,722700.0],["2024-10-08",38.4,39.02,38.065,38.54,441800.0],["2024-10-09",38.76,40.36,38.575,40.27,603200.0],["2024-10-10",39.5,40.61,39.35,40.51,451900.0],["2024-10-11",40.48,41.13,40.2,40.71,291800.0],["2024-10-14",40.86,41.095,40.13,40.56,348000.0],["2024-10-15",40.25,40.97,40.01,40.28,575100.0],["2024-10-16",41.59,41.62,40.07,40.16,753500.0],["2024-10-17",40.29,40.33,39.67,40.19,285800.0],["2024-10-18",40.48,40.59,39.69,39.8,502300.0],["2024-10-21",39.79,40.12,38.805,38.99,400400.0],["2024-10-22",38.93,39.11,38.535,38.67,297600.0],["2024-10-23",38.28,38.5,37.76,38.26,461300.0],["2024-10-24",38.53,38.94,38.235,38.67,324600.0],["2024-10-25",39.07,39.67,38.495,38.91,359300.0],["2024-10-28",39.36,42.52,38.855,40.55,2861000.0],["2024-10-29",40.49,41.9,40.49,41.6,1122500.0],["2024-10-30",41.44,42.27,41.26,41.3,625400.0],["2024-10-31",41.7,41.8,40.17,40.42,866200.0],["2024-11-01",40.75,40.77,39.91,39.95,621300.0],["2024-11-04",39.86,40.17,39.28,39.85,489000.0],["2024-11-05",39.86,40.46,39.12,40.1,1017100.0],["2024-11-06",42.16,43.0,41.01,41.6,1277400.0],["2024-11-07",40.95,42.88,39.61,41.28,1151800.0],["2024-11-08",40.84,41.425,39.8,40.54,1005400.0],["2024-11-11",41.1,41.79,40.66,41.39,624000.0],["2024-11-12",41.17,41.84,40.95,41.76,588200.0],["2024-11-13",41.8,42.98,41.53,41.67,723800.0],["2024-11-14",41.25,41.49,40.36,40.71,801700.0],["2024-11-15",40.75,40.75,39.51,39.98,642900.0],["2024-11-18",39.76,39.87,38.73,39.33,699000.0],["2024-11-19",38.57,39.28,38.33,39.02,910100.0],["2024-11-20",39.06,41.18,38.89,41.06,697400.0],["2024-11-21",41.31,42.88,41.31,42.44,1168500.0],["2024-11-22",42.52,43.092,42.26,42.86,861700.0],["2024-11-25",43.4,44.48,42.72,42.74,782500.0],["2024-11-26",42.69,43.37,42.46,43.3,583000.0],["2024-11-27",43.14,43.335,41.955,42.53,474500.0],["2024-11-29",42.58,42.91,42.36,42.6,297400.0],["2024-12-02",42.55,42.98,42.21,42.55,770300.0],["2024-12-03",42.29,42.77,42.17,42.56,631600.0],["2024-12-04",42.82,44.47,42.69,43.94,1484400.0],["2024-12-05",44.13,44.225,43.35,43.43,646400.0],["2024-12-06",43.88,44.03,43.32,43.48,699400.0],["2024-12-09",43.35,43.525,41.58,41.62,663400.0],["2024-12-10",41.38,42.435,41.0,41.48,696200.0],["2024-12-11",41.91,42.18,41.4,41.54,716700.0],["2024-12-12",41.43,41.77,40.51,40.81,697200.0],["2024-12-13",40.56,40.745,39.345,39.69,834200.0],["2024-12-16",39.49,40.33,39.05,39.25,1152500.0],["2024-12-17",39.16,39.26,38.535,39.04,900000.0],["2024-12-18",40.16,42.09,39.61,40.03,1862700.0],["2024-12-19",40.24,40.63,39.37,40.25,786700.0],["2024-12-20",39.62,40.595,39.235,39.36,1436000.0],["2024-12-23",39.35,39.6,38.45,39.53,614000.0],["2024-12-24",39.54,39.84,39.156,39.81,244900.0],["2024-12-26",39.76,40.38,39.65,40.32,364900.0],["2024-12-27",40.32,40.6,39.553,40.19,540100.0],["2024-12-30",40.09,41.305,39.77,40.96,771300.0],["2024-12-31",41.07,41.284,39.95,40.23,911100.0],["2025-01-02",41.06,41.38,39.34,39.38,548600.0],["2025-01-03",39.44,40.026,39.19,39.62,370200.0],["2025-01-06",39.94,40.54,39.56,39.81,579300.0],["2025-01-07",39.62,40.165,38.8,39.61,538900.0],["2025-01-08",39.11,39.27,38.5,39.08,512900.0],["2025-01-10",38.9,39.3,38.22,38.98,492200.0],["2025-01-13",38.43,38.55,37.57,38.16,570900.0],["2025-01-14",38.56,39.65,38.41,39.65,505200.0],["2025-01-15",40.41,40.42,38.99,39.8,545600.0],["2025-01-16",39.69,40.13,39.13,39.79,394700.0],["2025-01-17",39.71,39.81,38.67,38.84,830600.0],["2025-01-21",39.25,39.6,38.96,39.54,646600.0],["2025-01-22",39.71,39.99,39.135,39.29,590700.0],["2025-01-23",39.05,39.29,38.64,38.9,521700.0],["2025-01-24",38.96,39.25,38.73,38.9,361300.0],["2025-01-27",38.81,40.25,38.24,38.59,523600.0],["2025-01-28",38.81,39.52,38.33,39.1,704800.0],["2025-01-29",39.04,39.25,38.41,38.82,614000.0],["2025-01-30",38.95,39.34,38.74,38.95,567000.0],["2025-01-31",39.45,39.62,38.18,38.52,523300.0],["2025-02-03",37.32,38.54,36.97,38.51,615900.0],["2025-02-04",38.67,39.06,38.38,38.79,614300.0],["2025-02-05",38.66,39.33,38.43,39.28,646800.0],["2025-02-06",39.38,39.39,38.21,38.26,390300.0],["2025-02-07",38.5,38.84,37.85,38.12,527100.0],["2025-02-10",38.58,38.98,38.09,38.3,484600.0],["2025-02-11",37.93,38.475,37.58,37.93,535000.0],["2025-02-12",37.37,37.75,36.46,36.79,1744400.0],["2025-02-13",35.3,36.45,33.7,34.82,1800700.0],["2025-02-14",34.72,35.93,34.08,35.55,1545800.0],["2025-02-18",35.74,35.75,34.01,34.18,1302500.0],["2025-02-19",33.92,34.1,33.31,33.72,1034200.0],["2025-02-20",33.61,33.78,32.02,32.68,1214000.0],["2025-02-21",32.93,33.24,31.52,31.71,789800.0],["2025-02-24",31.78,31.87,30.815,31.48,905300.0],["2025-02-25",31.45,31.6,30.62,30.78,683800.0],["2025-02-26",30.98,31.47,30.13,30.2,1132300.0],["2025-02-27",30.31,30.564,29.11,29.32,996300.0],["2025-02-28",29.27,29.395,28.63,29.09,977100.0],["2025-03-03",29.03,29.14,27.948,28.35,1103800.0],["2025-03-04",27.96,29.12,27.95,28.67,1107400.0],["2025-03-05",28.47,28.74,27.97,28.68,921900.0],["2025-03-06",28.29,28.76,28.0,28.29,738100.0],["2025-03-07",28.12,29.27,28.07,29.25,1015100.0],["2025-03-10",28.98,29.13,27.671,28.0,1366400.0],["2025-03-11",28.16,28.33,27.39,27.54,816300.0],["2025-03-12",27.54,28.34,27.17,28.09,944700.0],["2025-03-13",27.82,27.88,26.77,26.79,699300.0],["2025-03-14",27.09,28.04,27.0,27.99,789300.0],["2025-03-17",27.99,29.24,27.98,29.1,867100.0],["2025-03-18",28.36,29.245,28.262,29.05,725600.0],["2025-03-19",29.03,29.75,28.86,29.34,712500.0],["2025-03-20",29.07,29.19,28.28,28.35,874000.0],["2025-03-21",27.96,28.52,27.5,28.29,2233000.0],["2025-03-24",28.55,30.95,28.5,29.7,1216700.0],["2025-03-25",29.8,29.9,29.07,29.48,794700.0],["2025-03-26",29.49,29.92,28.74,29.2,807500.0],["2025-03-27",29.09,29.43,28.6,28.71,641700.0],["2025-03-28",28.51,28.695,27.295,27.59,575200.0],["2025-03-31",26.9,27.07,25.98,26.51,913700.0],["2025-04-01",26.16,26.858,25.975,26.78,735500.0],["2025-04-02",26.62,27.52,26.2,27.44,899900.0],["2025-04-03",26.49,26.595,25.48,25.58,744300.0],["2025-04-04",24.5,24.97,23.33,23.68,1292200.0],["2025-04-07",22.59,24.31,22.083,23.27,1768600.0],["2025-04-08",24.14,24.53,22.33,22.94,1633100.0],["2025-04-09",22.95,25.235,22.66,24.75,1391900.0],["2025-04-10",24.04,24.241,22.57,22.77,961000.0],["2025-04-11",22.93,23.69,22.44,23.57,1246900.0],["2025-04-14",23.85,24.48,22.96,23.66,863700.0],["2025-04-15",23.43,23.77,22.99,23.07,683100.0],["2025-04-16",22.7,23.3,22.46,22.83,749000.0],["2025-04-17",22.81,22.89,22.29,22.56,1266100.0],["2025-04-21",22.52,22.72,21.61,21.9,1346700.0],["2025-04-22",22.34,23.0,22.01,22.91,1029000.0],["2025-04-23",23.77,24.71,23.14,23.26,982500.0],["2025-04-24",23.45,24.06,23.405,23.78,688800.0],["2025-04-25",23.69,24.08,23.505,24.065,579400.0],["2025-04-28",24.07,24.5,23.75,24.23,500200.0],["2025-04-29",24.21,24.63,24.165,24.26,981600.0],["2025-04-30",23.53,23.77,23.06,23.62,617600.0],["2025-05-01",23.98,24.005,23.29,23.41,965800.0],["2025-05-02",23.83,24.09,23.58,23.83,947100.0],["2025-05-05",23.93,24.63,23.5,24.09,939400.0],["2025-05-06",23.79,24.46,23.67,24.07,703500.0],["2025-05-07",24.5,24.86,23.69,24.53,618600.0],["2025-05-08",24.74,25.55,24.67,25.23,561400.0],["2025-05-09",25.38,25.86,25.11,25.14,2218800.0],["2025-05-12",26.37,27.1,26.04,26.74,1742400.0],["2025-05-13",25.17,25.47,23.85,24.56,2121900.0],["2025-05-14",24.52,24.59,23.75,23.84,1029900.0],["2025-05-15",23.74,23.74,23.11,23.55,1146800.0],["2025-05-16",23.46,23.795,23.158,23.72,831500.0],["2025-05-19",23.14,23.458,23.0,23.14,494700.0],["2025-05-20",23.1,23.44,22.91,23.36,766000.0],["2025-05-21",22.96,23.18,22.72,22.91,676100.0],["2025-05-22",22.825,23.28,22.69,23.01,569300.0],["2025-05-23",22.61,23.09,22.55,22.96,479000.0],["2025-05-27",23.33,23.55,23.0,23.22,629000.0],["2025-05-28",23.18,23.235,22.22,22.37,610200.0],["2025-05-29",22.64,22.92,22.12,22.84,716900.0],["2025-05-30",22.8,23.045,22.54,22.95,756100.0],["2025-06-02",22.76,23.45,22.68,23.26,809000.0],["2025-06-03",23.26,24.03,23.11,23.99,608700.0],["2025-06-04",23.99,24.48,23.29,23.36,885100.0],["2025-06-05",23.37,23.68,23.07,23.17,522400.0],["2025-06-06",23.47,23.975,23.25,23.72,723900.0],["2025-06-09",23.92,23.96,23.6,23.61,499800.0],["2025-06-10",23.9,24.49,23.73,24.34,653600.0],["2025-06-11",24.5,24.72,23.92,24.01,720100.0],["2025-06-12",23.97,24.135,23.64,23.73,516100.0],["2025-06-13",23.48,24.17,23.39,23.52,803000.0],["2025-06-16",23.62,23.895,23.255,23.54,713600.0],["2025-06-17",23.23,23.89,23.23,23.335,828500.0],["2025-06-18",23.18,23.7,23.15,23.53,932400.0],["2025-06-20",23.69,23.69,22.66,23.39,3177000.0],["2025-06-23",23.05,23.4,22.75,23.22,575500.0],["2025-06-24",23.49,23.91,22.56,23.4,963200.0],["2025-06-25",23.36,24.26,23.31,23.39,571800.0],["2025-06-26",23.44,23.57,22.95,23.14,757400.0],["2025-06-27",23.27,23.335,22.6,22.7,1400800.0],["2025-06-30",22.97,23.28,22.735,23.13,837600.0],["2025-07-01",23.14,24.19,22.86,24.04,818000.0],["2025-07-02",23.99,24.155,23.4,24.0,614600.0],["2025-07-03",24.22,24.533,24.18,24.37,317300.0],["2025-07-07",24.16,24.695,23.825,23.89,484700.0],["2025-07-08",23.98,24.635,23.884,24.4,754200.0],["2025-07-09",24.38,25.85,24.33,25.59,997700.0],["2025-07-10",25.4,25.57,24.11,24.11,944200.0],["2025-07-11",23.96,24.42,22.915,22.99,841700.0],["2025-07-14",22.86,23.07,22.71,22.8,588400.0],["2025-07-15",23.0,23.1,22.52,22.53,603100.0],["2025-07-16",22.57,22.7,22.2,22.56,502100.0],["2025-07-17",22.5,22.75,22.3,22.33,709100.0],["2025-07-18",22.6,22.732,22.16,22.31,1211800.0],["2025-07-21",22.43,22.79,22.3,22.67,619900.0],["2025-07-22",22.67,23.05,22.585,22.79,825000.0],["2025-07-23",23.0,23.26,22.445,22.86,702200.0],["2025-07-24",22.67,22.9,22.3,22.53,657300.0],["2025-07-25",22.62,22.935,22.43,22.71,432900.0],["2025-07-28",22.85,23.02,22.59,22.65,518800.0],["2025-07-29",22.75,22.888,22.245,22.59,633200.0],["2025-07-30",22.65,22.65,21.41,21.67,1100900.0],["2025-07-31",21.59,21.64,20.98,21.12,948600.0],["2025-08-01",21.06,21.06,20.22,20.36,741900.0],["2025-08-04",20.26,20.81,20.22,20.74,573700.0],["2025-08-05",20.86,20.86,20.07,20.17,988300.0],["2025-08-06",20.3,20.61,19.92,19.99,667200.0],["2025-08-07",20.28,20.315,19.21,19.82,1135700.0],["2025-08-08",19.59,20.13,17.83,17.875,2167100.0],["2025-08-11",17.9,18.78,17.895,18.77,1934100.0],["2025-08-12",18.88,20.45,18.67,20.14,1708100.0],["2025-08-13",20.24,21.39,19.8,21.32,1402200.0],["2025-08-14",21.33,21.78,20.725,20.94,1004000.0],["2025-08-15",21.11,21.57,20.9,21.27,1006300.0],["2025-08-18",21.19,21.48,20.68,21.46,1002700.0],["2025-08-19",21.48,21.77,20.99,21.14,611600.0],["2025-08-20",21.08,21.188,20.15,20.275,658200.0],["2025-08-21",20.07,20.25,19.86,20.12,741000.0],["2025-08-22",20.25,21.27,20.1,20.75,799400.0],["2025-08-25",20.68,20.775,20.15,20.17,449900.0],["2025-08-26",20.15,20.42,19.91,20.14,1044700.0],["2025-08-27",20.24,20.7,20.235,20.67,575500.0],["2025-08-28",20.85,21.015,20.61,20.9,504000.0],["2025-08-29",20.95,21.26,20.6,20.71,778100.0],["2025-09-02",20.54,20.67,19.91,20.17,631500.0],["2025-09-03",20.08,20.5,20.01,20.42,653100.0],["2025-09-04",20.35,20.35,19.565,19.84,509600.0],["2025-09-05",19.92,20.62,19.92,20.32,832500.0],["2025-09-08",20.31,20.67,20.03,20.6,729900.0],["2025-09-09",20.59,20.67,20.19,20.39,654900.0],["2025-09-10",20.39,20.56,19.36,19.47,983200.0],["2025-09-11",19.61,20.08,19.48,20.08,784700.0],["2025-09-12",20.06,20.06,19.53,19.56,708600.0],["2025-09-15",19.67,19.84,19.34,19.44,690800.0],["2025-09-16",19.51,19.75,19.3,19.63,666500.0],["2025-09-17",19.69,20.1,19.23,19.5,1235600.0],["2025-09-18",19.86,20.39,19.66,20.18,1142800.0],["2025-09-19",20.28,20.33,19.77,20.29,3507300.0],["2025-09-22",20.38,20.95,20.08,20.81,1027200.0],["2025-09-23",20.88,20.88,19.57,19.65,1251900.0],["2025-09-24",19.82,20.088,19.28,19.43,952400.0],["2025-09-25",19.25,19.36,19.05,19.34,915300.0],["2025-09-26",19.34,19.53,19.085,19.39,888300.0],["2025-09-29",19.63,19.65,19.151,19.43,601000.0],["2025-09-30",19.36,19.51,18.67,18.75,710300.0],["2025-10-01",18.75,19.055,18.56,18.64,632700.0],["2025-10-02",18.72,18.99,18.63,18.65,549400.0],["2025-10-03",18.75,18.94,18.485,18.55,723200.0],["2025-10-06",18.6,18.77,18.144,18.61,874900.0],["2025-10-07",18.75,18.81,17.76,17.77,714400.0],["2025-10-08",17.85,18.54,17.75,18.44,1117000.0],["2025-10-09",18.34,20.17,18.035,19.35,2366000.0],["2025-10-10",19.4,19.545,18.127,18.62,1416400.0],["2025-10-13",18.87,18.95,18.111,18.72,815300.0],["2025-10-14",18.36,18.815,18.17,18.48,971900.0],["2025-10-15",18.62,18.65,18.15,18.37,676400.0],["2025-10-16",18.36,18.61,17.98,18.04,563700.0],["2025-10-17",17.84,18.13,17.84,17.97,507500.0],["2025-10-20",18.04,18.79,18.04,18.78,521900.0],["2025-10-21",18.76,19.84,18.6,19.26,787400.0],["2025-10-22",19.1,19.66,18.87,19.17,838000.0],["2025-10-23",19.1,19.34,18.89,18.92,474600.0],["2025-10-24",19.19,19.34,18.92,19.18,470200.0],["2025-10-27",19.2,19.22,18.765,18.84,537500.0],["2025-10-28",18.9,19.34,18.71,18.93,616400.0],["2025-10-29",18.53,18.765,18.045,18.28,1002900.0],["2025-10-30",18.17,18.82,18.13,18.24,755700.0],["2025-10-31",18.29,18.72,17.995,18.51,606600.0],["2025-11-03",18.53,18.7,18.245,18.68,694700.0],["2025-11-04",18.33,18.47,17.73,17.8,1476100.0],["2025-11-05",15.71,15.71,14.2,14.25,4288500.0],["2025-11-06",14.24,14.75,14.13,14.4,1620200.0],["2025-11-07",14.29,14.33,13.97,14.2,1450100.0],["2025-11-10",14.4,14.45,13.98,14.04,1448700.0],["2025-11-11",14.05,14.29,13.91,14.19,1099000.0],["2025-11-12",14.29,14.37,13.98,14.0,1200500.0],["2025-11-13",13.97,14.128,13.67,13.77,1504200.0],["2025-11-14",13.59,14.05,13.47,14.03,2514800.0],["2025-11-17",13.96,13.96,13.41,13.46,1281100.0],["2025-11-18",13.31,13.53,13.211,13.47,1023700.0],["2025-11-19",13.45,13.75,13.21,13.58,1392900.0],["2025-11-20",13.69,14.0,13.59,13.74,1099200.0],["2025-11-21",13.69,13.935,13.41,13.91,1089100.0],["2025-11-24",13.86,14.27,13.69,14.2,1259700.0],["2025-11-25",14.86,15.36,14.63,15.33,1902900.0],["2025-11-26",15.35,16.12,15.35,15.51,1260000.0],["2025-11-28",15.69,15.86,15.51,15.68,564300.0],["2025-12-01",15.44,15.73,15.2,15.42,1145500.0],["2025-12-02",15.52,15.74,15.42,15.49,761200.0],["2025-12-03",15.39,16.19,15.29,16.06,1315000.0],["2025-12-04",16.08,16.24,15.89,16.12,1129100.0],["2025-12-05",16.36,16.367,15.895,15.97,790600.0],["2025-12-08",16.1,16.283,15.73,16.09,988300.0],["2025-12-09",16.0,16.28,15.95,16.19,876000.0],["2025-12-10",16.17,16.7,16.06,16.7,942100.0],["2025-12-11",16.64,16.88,16.125,16.36,1027700.0],["2025-12-12",16.4,16.555,16.19,16.35,875000.0],["2025-12-15",16.23,16.4,15.61,15.7,1378600.0],["2025-12-16",15.54,15.89,15.4,15.71,918600.0],["2025-12-17",15.66,15.98,15.51,15.64,989600.0],["2025-12-18",15.76,16.09,15.59,15.66,1076300.0],["2025-12-19",15.55,15.625,15.21,15.49,4852600.0],["2025-12-22",15.5,15.9,15.46,15.5,904800.0],["2025-12-23",15.39,15.45,15.06,15.28,807900.0],["2025-12-24",15.37,15.37,15.18,15.33,353000.0],["2025-12-26",15.3,15.42,15.22,15.4,427800.0],["2025-12-29",15.35,15.525,15.35,15.41,569300.0],["2025-12-30",15.36,15.75,15.24,15.62,941100.0],["2025-12-31",15.6,15.6,15.17,15.2,752400.0],["2026-01-02",15.21,15.21,14.25,14.27,1035900.0],["2026-01-05",13.74,14.5,13.65,14.05,1089400.0],["2026-01-06",14.01,14.44,13.98,14.36,875100.0],["2026-01-07",14.35,14.655,14.33,14.61,903700.0],["2026-01-08",14.43,14.6,14.11,14.23,743800.0],["2026-01-09",14.23,14.33,13.785,14.09,669200.0],["2026-01-12",14.09,14.255,13.63,13.91,850200.0],["2026-01-13",13.61,13.73,13.22,13.67,1344900.0],["2026-01-14",13.59,13.965,13.48,13.53,1007700.0],["2026-01-15",13.54,13.54,13.22,13.3,678500.0],["2026-01-16",13.33,13.33,12.61,12.64,1784400.0],["2026-01-20",12.285,12.58,12.25,12.51,1304800.0],["2026-01-21",12.5,12.79,12.5,12.57,974000.0],["2026-01-22",12.7,13.16,12.635,13.1,1236400.0],["2026-01-23",13.14,13.32,12.67,12.71,953300.0],["2026-01-26",12.71,13.01,12.48,12.95,899600.0],["2026-01-27",12.95,12.95,12.4,12.6,939900.0],["2026-01-28",12.68,12.866,12.44,12.53,1095400.0],["2026-01-29",12.3,12.378,11.62,11.73,1529700.0],["2026-01-30",11.69,12.07,11.53,11.92,1320100.0],["2026-02-02",11.74,12.21,11.6,11.8,1277500.0],["2026-02-03",11.54,11.715,10.485,10.66,1541800.0],["2026-02-04",10.42,11.15,10.2,11.04,1662500.0],["2026-02-05",11.11,11.365,10.43,10.51,1438700.0],["2026-02-06",10.57,10.87,10.225,10.81,1664100.0],["2026-02-09",10.77,10.93,10.59,10.76,1349000.0],["2026-02-10",10.83,11.36,10.335,10.39,3270800.0],["2026-02-11",7.93,8.7,7.2,7.38,6590900.0],["2026-02-12",7.42,7.58,7.06,7.09,2622700.0],["2026-02-13",7.13,7.36,7.005,7.18,2027200.0],["2026-02-17",7.15,7.28,6.83,7.07,2154100.0],["2026-02-18",7.05,7.27,6.88,7.14,1603100.0],["2026-02-19",7.1,7.19,6.93,7.09,1120000.0],["2026-02-20",7.07,7.36,6.56,6.57,2104900.0],["2026-02-23",6.51,6.555,6.07,6.12,2368400.0],["2026-02-24",6.07,6.3,5.95,6.12,2188200.0],["2026-02-25",6.18,6.275,5.92,6.27,1832900.0],["2026-02-26",6.35,6.7,6.21,6.39,1821100.0],["2026-02-27",6.17,6.275,5.93,6.22,1998900.0],["2026-03-02",6.11,6.39,6.1,6.26,1861200.0],["2026-03-03",6.13,6.82,6.11,6.59,1925800.0],["2026-03-04",6.59,6.835,6.45,6.69,1625900.0],["2026-03-05",6.66,7.1,6.66,7.04,2204900.0],["2026-03-06",6.99,7.1,6.76,7.07,1545200.0],["2026-03-09",7.0,7.0,6.55,6.64,1956200.0],["2026-03-10",6.69,6.69,6.285,6.5,1855100.0],["2026-03-11",6.53,7.03,6.48,7.02,1702700.0],["2026-03-12",6.94,7.17,6.87,6.94,1576300.0],["2026-03-13",6.88,6.985,6.592,6.82,1534600.0],["2026-03-16",6.7,6.73,6.21,6.3,3002700.0],["2026-03-17",6.3,6.68,6.14,6.18,2232000.0],["2026-03-18",6.06,6.35,5.98,6.19,2359800.0],["2026-03-19",6.13,6.405,6.13,6.31,2244300.0],["2026-03-20",6.28,6.45,6.07,6.31,11466100.0],["2026-03-23",6.52,6.52,6.1,6.33,2037400.0],["2026-03-24",6.23,6.23,5.7,5.71,2588300.0],["2026-03-25",5.75,5.89,5.47,5.6,1622500.0],["2026-03-26",5.56,5.83,5.54,5.7,1777500.0],["2026-03-27",5.505,5.6,5.24,5.27,1878000.0],["2026-03-30",5.32,5.58,5.3,5.45,1796300.0],["2026-03-31",5.46,5.69,5.4,5.51,1579300.0],["2026-04-01",5.54,5.55,5.31,5.44,1304700.0],["2026-04-02",5.36,5.54,5.27,5.37,1468900.0],["2026-04-06",5.37,5.84,5.37,5.78,1946000.0],["2026-04-07",5.73,5.87,5.635,5.85,1377400.0],["2026-04-08",6.02,6.09,5.405,5.49,2312100.0],["2026-04-09",5.45,5.45,4.97,5.05,3122800.0],["2026-04-10",5.05,5.265,4.99,5.07,2543200.0],["2026-04-13",5.035,5.335,5.01,5.24,3665600.0],["2026-04-14",5.32,5.58,5.32,5.35,2778100.0],["2026-04-15",5.45,5.81,5.42,5.76,2209700.0],["2026-04-16",5.81,5.91,5.565,5.77,1693500.0],["2026-04-17",5.89,5.92,5.63,5.68,1742000.0],["2026-04-20",5.5,5.96,5.5,5.83,2462300.0],["2026-04-21",5.91,6.69,5.86,6.34,2707900.0],["2026-04-22",6.35,6.46,6.085,6.32,2033800.0],["2026-04-23",6.12,6.319,5.745,5.78,1871300.0],["2026-04-24",5.74,5.95,5.68,5.95,2084100.0],["2026-04-27",5.8,6.04,5.75,5.98,1534800.0],["2026-04-28",6.038,6.24,5.81,5.82,1462400.0],["2026-04-29",5.86,5.895,5.735,5.85,1754700.0],["2026-04-30",5.8,5.985,5.795,5.9,1343500.0],["2026-05-01",6.08,6.41,6.015,6.35,2922200.0],["2026-05-04",6.35,6.745,6.33,6.49,2197400.0],["2026-05-05",6.55,6.855,6.501,6.68,2837500.0],["2026-05-06",6.755,7.0,6.515,6.57,3493500.0],["2026-05-07",6.85,7.04,6.52,6.71,2010500.0],["2026-05-08",6.6,7.02,6.34,6.9,2316100.0],["2026-05-11",6.78,6.9,6.205,6.37,2244900.0],["2026-05-12",6.57,6.65,6.345,6.57,1764800.0],["2026-05-13",6.43,6.43,6.05,6.18,1714700.0],["2026-05-14",6.1,6.38,6.01,6.23,1428000.0],["2026-05-15",6.3,6.575,6.25,6.5,1253400.0],["2026-05-18",6.38,6.855,6.22,6.73,2220500.0],["2026-05-19",6.705,7.224,6.68,6.96,2550100.0],["2026-05-20",6.77,7.32,6.6,7.31,2389900.0],["2026-05-21",7.19,7.2,6.85,7.08,2258800.0],["2026-05-22",7.09,7.45,7.09,7.27,1733400.0],["2026-05-26",7.21,7.485,7.085,7.19,1913500.0],["2026-05-27",7.03,7.23,6.965,7.04,1541400.0],["2026-05-28",7.13,7.495,7.015,7.44,1504100.0],["2026-05-29",7.5,8.525,7.5,8.38,4528700.0],["2026-06-01",8.52,8.96,8.335,8.74,2845400.0],["2026-06-02",8.1,8.435,7.98,8.43,2416000.0],["2026-06-03",8.16,8.23,7.56,7.665,2325000.0],["2026-06-04",7.89,7.97,7.608,7.79,1512300.0],["2026-06-05",7.79,7.95,7.345,7.51,1624200.0],["2026-06-08",7.41,7.6,7.32,7.34,1155100.0],["2026-06-09",7.17,7.35,6.74,7.1,1583000.0],["2026-06-10",6.99,7.29,6.92,7.21,1274700.0],["2026-06-11",7.02,7.29,6.82,7.13,1555200.0],["2026-06-12",7.11,7.315,6.91,7.14,1278600.0],["2026-06-15",7.4,7.54,7.1,7.17,1908600.0],["2026-06-16",7.12,7.36,6.885,6.93,1651000.0],["2026-06-17",6.83,7.115,6.68,6.77,2042100.0],["2026-06-18",6.77,6.86,6.45,6.73,4061400.0],["2026-06-22",6.62,6.804,6.28,6.34,2156100.0],["2026-06-23",6.35,6.855,6.35,6.73,2440300.0],["2026-06-24",6.73,7.09,6.705,7.08,1480200.0],["2026-06-25",6.94,7.23,6.89,7.07,1165000.0],["2026-06-26",7.04,7.73,6.89,7.61,4980100.0],["2026-06-29",7.77,8.05,7.7,7.82,1943700.0],["2026-06-30",7.71,8.145,7.63,8.1,1652500.0],["2026-07-01",8.35,9.17,8.35,8.97,3625400.0],["2026-07-02",9.0,9.515,8.945,9.29,2468800.0],["2026-07-06",9.03,10.58,9.03,10.5,3833440.653034],["2026-07-07",10.52,11.865,10.33,11.2,6919442.870069],["2026-07-08",10.722,11.5393,10.722,11.48,4101640.953698],["2026-07-09",11.02,11.465,10.63,11.41,2758324.659153],["2026-07-10",11.65,11.808,11.07,11.17,2549829.041402],["2026-07-13",11.32,12,11.21,11.92,3341909.493141],["2026-07-14",11.32,13.305,11.1501,12.97,3667950.05549],["2026-07-15",13.1,13.75,12.2,12.25,2689268.017313],["2026-07-16",12.61,12.65,12.04,12.17,2079675.578753],["2026-07-17",11.94,12.62,11.92,12.2,1911912.171369],["2026-07-20",12.085,12.41,11.89,11.95,2554564.596835],["2026-07-21",11.16,11.465,10.16,10.61,3497499.247665],["2026-07-22",10.68,11.025,9.591,9.91,2868367.288628],["2026-07-23",10.05,10.19,9.54,9.56,1885704.039762],["2026-07-24",9.71,9.8499,9.39,9.49,1349230.491463],["2026-07-27",9.635,10.02,9.469,9.62,2631562.248083],["2026-07-28",9.71,10.155,9.55,9.61,2578075.655861],["2026-07-29",9.7,9.97,9.285,9.39,2979341.031864],["2026-07-30",9.09,9.545,8.675,9.48,2428792.202053],["2026-07-31",9.33,9.855,9.32,9.65,1345597.710908],["2026-08-03",9.98,10.33,9.92,10.18,1462332.292886],["2026-08-04",10.14,10.815,10.11,10.78,2595265.499498],["2026-08-05",10.96,11.355,10.64,10.86,2510692.095723],["2026-08-06",10.404,10.745,10.0604,10.38,2131943.67171],["2026-08-07",10.67,11.595,10.47,11.57,2085877.15962],["2026-08-10",11.4,11.83,11.2501,11.485,507183.8704],["2026-08-11",12.825,14.795,12.76,13.38,6838166.034105],["2026-08-12",13,13.18,11.6901,12.27,3073914.297805],["2026-08-13",12.4,13.82,12.18,13.78,2149366.787085],["2026-08-14",13.78,13.9,12.715,13,1698643.073159]]}