{"t":"SEDG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-03-26",20.05,21.89,19.49,20.7,6565700.0],["2015-03-27",20.8,21.59,20.29,21.07,935000.0],["2015-03-30",20.8,22.49,20.8,22.07,443300.0],["2015-03-31",22.11,22.5,21.61,21.93,274200.0],["2015-04-01",21.93,22.39,21.71,22.24,207200.0],["2015-04-02",22.25,23.43,22.078,23.07,248800.0],["2015-04-06",23.64,23.85,22.24,22.48,161800.0],["2015-04-07",22.38,23.66,22.21,23.21,144800.0],["2015-04-08",23.5,24.1,23.106,23.72,176300.0],["2015-04-09",24.25,24.74,24.003,24.28,322700.0],["2015-04-10",24.46,24.7,23.89,24.13,169100.0],["2015-04-13",24.25,24.48,23.93,24.33,246300.0],["2015-04-14",24.48,24.67,24.29,24.51,169300.0],["2015-04-15",24.26,24.7,24.0,24.23,168000.0],["2015-04-16",24.25,25.67,24.02,25.45,494800.0],["2015-04-17",25.34,25.57,24.065,24.75,252700.0],["2015-04-20",25.53,25.78,24.33,24.615,313000.0],["2015-04-21",24.97,24.98,23.55,23.68,255500.0],["2015-04-22",23.92,24.24,23.61,23.81,270800.0],["2015-04-23",23.98,24.81,23.98,24.79,237800.0],["2015-04-24",24.94,25.24,24.8,24.89,266400.0],["2015-04-27",25.14,25.73,25.14,25.44,388000.0],["2015-04-28",25.6,27.31,25.29,26.6,395300.0],["2015-04-29",26.75,26.947,25.51,25.74,239500.0],["2015-04-30",26.23,26.23,24.93,25.0,173200.0],["2015-05-01",27.0,27.67,26.18,26.77,382800.0],["2015-05-04",27.5,30.0,27.16,28.61,649000.0],["2015-05-05",28.61,29.0,26.65,27.53,295200.0],["2015-05-06",27.53,27.8,25.84,26.08,303800.0],["2015-05-07",26.09,26.72,25.22,26.39,636700.0],["2015-05-08",31.87,32.0,29.22,31.1,1610500.0],["2015-05-11",31.65,35.88,31.111,33.96,1226500.0],["2015-05-12",34.29,35.64,33.26,34.14,749000.0],["2015-05-13",34.91,35.13,32.08,32.22,750300.0],["2015-05-14",32.68,34.42,32.655,34.21,496200.0],["2015-05-15",34.72,37.85,34.06,37.35,863300.0],["2015-05-18",38.09,38.13,36.28,37.23,422400.0],["2015-05-19",37.24,37.87,35.41,35.69,360700.0],["2015-05-20",35.78,36.82,35.5,35.85,321700.0],["2015-05-21",36.01,36.4,34.08,35.42,365300.0],["2015-05-22",35.09,35.57,33.54,34.22,317600.0],["2015-05-26",33.84,36.16,33.35,35.98,422000.0],["2015-05-27",36.04,37.5,35.155,36.69,352400.0],["2015-05-28",37.29,39.37,36.8,37.92,698700.0],["2015-05-29",38.34,39.54,36.57,37.44,649900.0],["2015-06-01",39.29,40.15,38.017,40.0,606500.0],["2015-06-02",40.0,41.42,37.18,37.45,1034800.0],["2015-06-03",37.57,38.94,37.45,38.51,530600.0],["2015-06-04",39.25,41.2,39.0,40.81,683800.0],["2015-06-05",40.92,41.25,39.11,39.38,409200.0],["2015-06-08",39.73,40.16,37.71,38.67,598200.0],["2015-06-09",38.66,39.32,36.88,38.8,385300.0],["2015-06-10",39.01,40.5,38.05,38.35,452000.0],["2015-06-11",38.37,39.4,38.155,38.6,282900.0],["2015-06-12",38.22,38.629,36.901,37.1,475800.0],["2015-06-15",37.1,37.7,35.2,37.53,448900.0],["2015-06-16",37.4,39.38,36.62,38.91,592800.0],["2015-06-17",38.96,39.79,37.74,39.51,482300.0],["2015-06-18",39.51,40.38,38.71,39.2,415800.0],["2015-06-19",39.3,42.7,39.06,42.2,1357200.0],["2015-06-22",42.86,43.0,39.13,39.51,1270100.0],["2015-06-23",39.38,40.01,38.28,39.43,529800.0],["2015-06-24",39.12,40.63,39.12,39.56,521200.0],["2015-06-25",39.94,40.28,39.0,39.02,401600.0],["2015-06-26",39.0,39.36,37.55,38.18,487400.0],["2015-06-29",37.29,37.505,35.28,35.67,1201200.0],["2015-06-30",36.08,36.79,35.77,36.35,414700.0],["2015-07-01",36.9,38.11,36.12,36.68,462600.0],["2015-07-02",36.99,37.72,35.8,36.09,347700.0],["2015-07-06",35.52,35.52,32.52,32.79,1152700.0],["2015-07-07",33.0,33.197,28.26,30.72,1945300.0],["2015-07-08",30.2,30.8,27.27,27.48,1083700.0],["2015-07-09",29.0,30.08,27.62,27.91,1229300.0],["2015-07-10",29.19,32.44,28.75,31.89,1167000.0],["2015-07-13",31.59,34.49,30.75,33.44,936100.0],["2015-07-14",33.58,34.11,32.2,32.5,737700.0],["2015-07-15",32.4,33.44,31.4,32.08,434700.0],["2015-07-16",32.24,32.76,31.17,31.9,557300.0],["2015-07-17",32.29,32.39,30.9,31.35,736700.0],["2015-07-20",32.66,34.2,31.76,32.05,875500.0],["2015-07-21",31.88,32.15,29.5,30.18,1241600.0],["2015-07-22",29.95,30.27,29.12,29.27,744800.0],["2015-07-23",29.15,30.88,29.06,29.11,753200.0],["2015-07-24",29.25,29.63,28.27,29.44,607000.0],["2015-07-27",29.26,29.98,27.85,27.99,541800.0],["2015-07-28",28.12,30.76,27.3,30.14,595100.0],["2015-07-29",30.09,30.99,29.2,30.8,352900.0],["2015-07-30",30.81,31.46,30.31,31.33,288200.0],["2015-07-31",31.42,32.19,30.75,30.87,268500.0],["2015-08-03",30.72,32.07,30.21,31.3,342900.0],["2015-08-04",31.12,32.076,29.21,29.72,479800.0],["2015-08-05",30.22,31.55,30.15,30.75,513100.0],["2015-08-06",30.75,31.212,27.09,27.4,993100.0],["2015-08-07",27.5,28.89,27.4,28.59,526300.0],["2015-08-10",28.56,29.0,26.57,27.83,797100.0],["2015-08-11",26.77,28.48,26.74,28.0,660700.0],["2015-08-12",28.0,30.88,26.126,30.3,1616100.0],["2015-08-13",32.52,33.7,26.13,27.26,3060800.0],["2015-08-14",27.05,28.93,26.64,27.28,870500.0],["2015-08-17",27.54,27.98,26.74,27.88,573800.0],["2015-08-18",27.89,28.39,26.72,26.88,429500.0],["2015-08-19",26.61,27.0,23.43,25.09,1567400.0],["2015-08-20",24.6,25.55,24.01,24.6,548400.0],["2015-08-21",24.0,25.09,21.98,22.44,1201500.0],["2015-08-24",16.4,24.87,15.6,23.2,1680600.0],["2015-08-25",25.25,25.4,24.0,24.0,603400.0],["2015-08-26",24.81,24.92,23.0,23.89,453400.0],["2015-08-27",24.59,25.84,24.25,25.52,504400.0],["2015-08-28",25.25,26.48,25.11,25.41,367800.0],["2015-08-31",25.29,25.93,24.75,25.12,345000.0],["2015-09-01",24.5,25.6,24.25,24.86,387300.0],["2015-09-02",25.31,25.562,24.63,25.41,253300.0],["2015-09-03",26.01,27.74,25.725,27.12,723500.0],["2015-09-04",26.66,27.21,26.13,26.54,547500.0],["2015-09-08",27.68,27.68,26.29,27.05,268000.0],["2015-09-09",26.91,27.74,26.061,26.84,460500.0],["2015-09-10",26.8,29.02,26.7,27.95,947400.0],["2015-09-11",28.23,29.0,27.77,28.79,966500.0],["2015-09-14",29.03,29.03,27.15,27.56,491600.0],["2015-09-15",27.79,28.57,27.36,28.42,397600.0],["2015-09-16",28.38,29.26,27.83,27.87,402400.0],["2015-09-17",28.02,28.24,26.65,27.09,650200.0],["2015-09-18",26.6,27.77,26.05,27.6,646600.0],["2015-09-21",27.59,27.65,24.81,25.9,1027000.0],["2015-09-22",24.71,26.03,24.71,25.19,597200.0],["2015-09-23",25.09,25.9,24.25,24.3,327500.0],["2015-09-24",24.25,24.37,23.18,23.89,549900.0],["2015-09-25",24.36,25.65,24.36,24.54,420000.0],["2015-09-28",24.14,24.614,21.35,21.57,645300.0],["2015-09-29",22.0,22.69,21.58,22.58,760200.0],["2015-09-30",23.36,23.76,22.21,22.92,578100.0],["2015-10-01",22.06,22.25,20.64,21.76,721400.0],["2015-10-02",21.45,22.725,21.16,22.7,591700.0],["2015-10-05",22.83,24.83,22.83,24.51,1174300.0],["2015-10-06",24.5,24.89,23.83,24.37,439000.0],["2015-10-07",24.67,25.11,23.88,24.65,360100.0],["2015-10-08",24.6,25.31,24.405,25.11,446600.0],["2015-10-09",25.36,25.8,24.02,24.22,474000.0],["2015-10-12",24.33,24.69,22.71,23.8,566400.0],["2015-10-13",23.56,24.24,22.5,22.57,743300.0],["2015-10-14",22.49,22.95,21.75,22.13,651700.0],["2015-10-15",22.32,23.97,21.93,23.69,747900.0],["2015-10-16",23.46,23.73,22.01,22.45,715300.0],["2015-10-19",22.45,23.25,22.17,22.92,335200.0],["2015-10-20",22.7,23.17,22.44,22.45,354600.0],["2015-10-21",22.49,22.49,21.27,21.36,514500.0],["2015-10-22",21.57,22.11,21.28,21.58,514800.0],["2015-10-23",21.58,21.79,20.76,20.92,281200.0],["2015-10-26",21.05,21.86,21.03,21.63,321300.0],["2015-10-27",21.41,21.59,19.43,19.845,880900.0],["2015-10-28",19.86,21.08,19.715,20.53,745700.0],["2015-10-29",20.46,20.83,20.02,20.4,426800.0],["2015-10-30",18.85,18.97,16.58,18.49,1583200.0],["2015-11-02",19.0,19.0,17.51,18.09,647300.0],["2015-11-03",18.15,19.09,18.08,18.83,844000.0],["2015-11-04",18.34,18.41,16.62,17.18,2017600.0],["2015-11-05",20.01,22.74,19.81,22.01,3755100.0],["2015-11-06",21.7,21.7,19.76,20.52,1248500.0],["2015-11-09",19.5,19.7,18.36,18.54,1255400.0],["2015-11-10",18.2,18.49,17.06,17.5,1519700.0],["2015-11-11",17.55,17.841,15.02,15.46,2153100.0],["2015-11-12",15.61,16.76,15.15,16.12,1071900.0],["2015-11-13",16.73,17.73,16.2,17.01,899600.0],["2015-11-16",16.89,17.32,16.59,17.06,541400.0],["2015-11-17",17.03,17.3,15.65,16.12,847500.0],["2015-11-18",16.05,17.052,15.83,16.91,825800.0],["2015-11-19",16.8,18.44,16.33,18.39,1098000.0],["2015-11-20",18.35,18.51,17.65,18.27,871700.0],["2015-11-23",18.46,18.88,18.13,18.71,822500.0],["2015-11-24",18.61,18.95,18.11,18.68,583500.0],["2015-11-25",18.67,19.14,18.62,18.94,529500.0],["2015-11-27",19.22,19.47,18.85,19.08,395200.0],["2015-11-30",19.33,19.68,19.22,19.63,690500.0],["2015-12-01",19.9,20.2,19.56,19.74,779800.0],["2015-12-02",20.0,20.5,19.64,19.98,576100.0],["2015-12-03",19.75,19.84,18.51,18.8,1031800.0],["2015-12-04",18.79,19.24,18.32,18.88,462700.0],["2015-12-07",18.61,19.14,18.355,18.79,496200.0],["2015-12-08",18.52,18.98,18.33,18.63,553500.0],["2015-12-09",18.69,19.53,18.64,19.2,865500.0],["2015-12-10",19.0,19.82,18.92,19.56,760300.0],["2015-12-11",19.25,20.05,19.15,19.9,467000.0],["2015-12-14",20.39,21.06,20.35,20.97,1365600.0],["2015-12-15",21.45,22.5,21.13,21.99,1468300.0],["2015-12-16",24.5,26.19,24.35,25.75,3901400.0],["2015-12-17",27.0,28.35,26.0,26.08,3766600.0],["2015-12-18",26.18,27.02,25.3,26.95,2037000.0],["2015-12-21",27.92,28.29,26.65,27.85,2143400.0],["2015-12-22",27.73,28.1,27.0,27.68,1351200.0],["2015-12-23",27.73,28.22,27.29,27.92,781700.0],["2015-12-24",28.01,28.02,27.22,27.95,327700.0],["2015-12-28",27.8,27.855,26.97,27.6,559900.0],["2015-12-29",27.71,27.79,27.19,27.53,458400.0],["2015-12-30",27.33,29.5,27.3,28.63,1556800.0],["2015-12-31",28.34,28.84,27.83,28.17,554700.0],["2016-01-04",25.88,28.52,25.81,28.0,1013600.0],["2016-01-05",29.45,30.06,28.88,29.49,1820500.0],["2016-01-06",28.98,29.305,28.45,29.13,1307600.0],["2016-01-07",27.71,28.61,27.23,27.66,1224400.0],["2016-01-08",28.6,28.74,25.48,26.71,1037200.0],["2016-01-11",26.87,26.99,25.54,26.12,837800.0],["2016-01-12",26.4,26.915,24.29,25.14,1140200.0],["2016-01-13",25.39,25.78,23.8,24.25,824300.0],["2016-01-14",23.92,25.2,22.24,24.76,1604300.0],["2016-01-15",23.42,25.23,22.96,24.96,1471900.0],["2016-01-19",25.71,25.75,23.63,24.0,907700.0],["2016-01-20",23.29,24.44,21.92,24.19,1151700.0],["2016-01-21",24.62,26.042,24.24,25.0,983800.0],["2016-01-22",26.07,26.35,24.71,25.72,849400.0],["2016-01-25",25.72,25.95,24.9,25.19,678400.0],["2016-01-26",25.17,27.96,24.63,27.06,832500.0],["2016-01-27",26.99,28.0,26.82,27.3,963100.0],["2016-01-28",27.61,28.67,26.58,27.85,1480400.0],["2016-01-29",27.73,28.49,27.51,28.27,761800.0],["2016-02-01",28.33,29.0,27.88,28.57,877300.0],["2016-02-02",28.32,28.92,25.5,26.71,1879300.0],["2016-02-03",27.01,27.63,25.5,27.44,2371900.0],["2016-02-04",30.14,30.5,27.55,29.54,4068500.0],["2016-02-05",29.25,29.97,28.43,28.6,1124600.0],["2016-02-08",27.5,27.95,26.21,27.12,1032500.0],["2016-02-09",25.84,26.56,25.01,25.75,1879400.0],["2016-02-10",25.14,25.29,23.3,23.47,2228700.0],["2016-02-11",22.6,23.85,22.25,23.6,1180000.0],["2016-02-12",23.83,26.73,23.83,26.02,2117200.0],["2016-02-16",26.65,26.91,26.02,26.58,852400.0],["2016-02-17",27.0,27.17,26.28,26.59,811200.0],["2016-02-18",27.0,27.0,25.32,25.84,582500.0],["2016-02-19",25.4,25.95,25.0,25.38,743500.0],["2016-02-22",26.05,26.37,23.71,24.09,1907100.0],["2016-02-23",24.1,24.695,23.81,24.15,1203500.0],["2016-02-24",23.41,25.0,23.21,24.9,1137400.0],["2016-02-25",25.06,25.23,23.98,25.19,904600.0],["2016-02-26",25.14,25.52,24.44,24.7,793600.0],["2016-02-29",24.19,25.1,24.19,24.47,1314000.0],["2016-03-01",24.72,26.17,24.44,26.02,1797700.0],["2016-03-02",25.8,28.45,25.365,28.03,3247700.0],["2016-03-03",28.0,28.76,26.98,27.66,1357900.0],["2016-03-04",27.78,28.14,26.375,26.53,887100.0],["2016-03-07",26.22,27.88,26.09,27.11,880600.0],["2016-03-08",26.95,27.62,26.39,26.92,780200.0],["2016-03-09",27.1,27.44,26.21,26.74,852800.0],["2016-03-10",26.89,27.77,25.71,26.73,1564700.0],["2016-03-11",27.4,28.22,26.7,27.75,1279100.0],["2016-03-14",27.85,28.99,26.76,26.9,1694800.0],["2016-03-15",26.6,26.8,25.41,26.36,1148900.0],["2016-03-16",26.14,26.26,25.4,26.13,876900.0],["2016-03-17",26.22,27.7,26.16,27.2,1487800.0],["2016-03-18",27.26,27.51,26.17,26.2,1082300.0],["2016-03-21",26.4,26.69,25.816,26.21,500000.0],["2016-03-22",25.96,26.41,24.88,25.03,1076800.0],["2016-03-23",25.04,25.33,23.9,24.09,1078200.0],["2016-03-24",23.8,24.34,23.05,24.24,587100.0],["2016-03-28",24.2,24.87,24.11,24.29,605500.0],["2016-03-29",24.18,25.351,23.9,25.18,730800.0],["2016-03-30",25.41,26.56,24.93,25.17,1029200.0],["2016-03-31",25.09,25.75,25.0,25.14,725000.0],["2016-04-01",24.9,24.98,24.15,24.66,686300.0],["2016-04-04",24.9,26.43,24.708,25.17,1325100.0],["2016-04-05",24.88,25.37,24.4,24.74,577700.0],["2016-04-06",24.7,26.0,24.48,25.36,842900.0],["2016-04-07",25.43,25.87,24.95,25.14,569800.0],["2016-04-08",25.32,25.7,24.69,25.05,934100.0],["2016-04-11",25.06,25.15,24.6,24.69,500500.0],["2016-04-12",24.65,24.93,24.3,24.49,490100.0],["2016-04-13",24.55,25.49,24.55,25.2,552700.0],["2016-04-14",25.18,25.55,24.75,25.13,371000.0],["2016-04-15",25.1,25.16,24.65,24.94,516200.0],["2016-04-18",24.87,26.28,24.81,26.25,715600.0],["2016-04-19",26.37,26.987,26.26,26.81,901300.0],["2016-04-20",26.92,27.759,26.365,27.42,1064600.0],["2016-04-21",27.49,28.0,27.0,27.86,787100.0],["2016-04-22",27.79,28.385,27.71,27.96,634400.0],["2016-04-25",28.01,28.11,27.1,27.31,603800.0],["2016-04-26",27.28,27.74,26.42,27.7,502200.0],["2016-04-27",27.6,28.8,27.37,28.48,996200.0],["2016-04-28",28.12,28.33,26.57,26.67,559400.0],["2016-04-29",26.68,27.01,26.15,26.79,564800.0],["2016-05-02",26.82,27.125,26.3,26.79,443000.0],["2016-05-03",26.54,26.6,25.33,25.4,520500.0],["2016-05-04",25.04,25.132,23.58,24.38,1377600.0],["2016-05-05",24.49,24.645,21.93,22.07,1416500.0],["2016-05-06",22.14,22.57,21.6,22.29,1407500.0],["2016-05-09",22.89,22.96,21.93,22.59,1662700.0],["2016-05-10",21.06,21.07,17.53,19.17,10276400.0],["2016-05-11",19.72,19.8,18.78,19.1,3000300.0],["2016-05-12",19.1,19.5,17.68,17.88,1692300.0],["2016-05-13",17.95,18.221,17.1,17.51,2078900.0],["2016-05-16",17.91,19.1,17.8,18.23,1478500.0],["2016-05-17",18.68,18.86,18.25,18.47,1190200.0],["2016-05-18",18.59,20.11,18.55,19.82,1292300.0],["2016-05-19",19.83,19.93,18.74,19.16,869700.0],["2016-05-20",19.31,19.53,19.09,19.41,452300.0],["2016-05-23",19.45,20.485,19.24,20.17,712200.0],["2016-05-24",20.43,21.43,20.32,20.81,834900.0],["2016-05-25",21.0,21.405,20.72,21.16,814700.0],["2016-05-26",21.17,21.5,21.03,21.42,656400.0],["2016-05-27",21.24,21.76,21.1,21.6,368500.0],["2016-05-31",21.56,22.1,21.46,21.85,759800.0],["2016-06-01",21.52,21.58,20.52,20.96,996100.0],["2016-06-02",20.92,21.71,20.72,21.29,690800.0],["2016-06-03",21.33,21.387,20.9,21.03,592400.0],["2016-06-06",21.16,21.56,20.73,21.52,637800.0],["2016-06-07",21.39,22.14,21.26,21.99,740100.0],["2016-06-08",21.95,22.95,21.61,22.54,657900.0],["2016-06-09",22.13,22.68,22.062,22.55,545500.0],["2016-06-10",22.07,22.14,20.89,20.96,648000.0],["2016-06-13",20.6,21.15,20.0,20.86,791600.0],["2016-06-14",20.74,21.475,20.37,21.05,674000.0],["2016-06-15",21.09,21.68,20.995,21.14,657400.0],["2016-06-16",20.87,21.12,20.36,20.8,689800.0],["2016-06-17",20.9,20.99,20.31,20.53,525300.0],["2016-06-20",20.8,21.29,20.58,20.72,703200.0],["2016-06-21",20.66,20.85,19.9,20.35,597700.0],["2016-06-22",20.81,21.53,20.07,20.46,939200.0],["2016-06-23",20.53,20.685,19.43,20.03,1615300.0],["2016-06-24",18.85,19.63,18.69,19.05,933200.0],["2016-06-27",18.26,18.615,17.65,18.18,882800.0],["2016-06-28",18.65,19.55,18.52,19.41,1162100.0],["2016-06-29",19.67,20.16,19.4,19.8,828900.0],["2016-06-30",19.7,20.19,19.32,19.6,716400.0],["2016-07-01",19.47,19.86,19.34,19.51,484300.0],["2016-07-05",19.45,19.5,18.45,18.72,554300.0],["2016-07-06",18.55,19.15,18.4,19.08,655300.0],["2016-07-07",19.09,19.62,18.99,19.42,516700.0],["2016-07-08",19.59,19.928,19.38,19.68,493800.0],["2016-07-11",19.81,20.54,19.79,19.82,722600.0],["2016-07-12",20.0,20.25,19.71,19.85,530000.0],["2016-07-13",20.1,20.18,19.5,19.69,480100.0],["2016-07-14",19.81,20.15,19.68,19.8,576600.0],["2016-07-15",19.75,19.94,19.6,19.75,354500.0],["2016-07-18",19.84,20.0,19.61,19.72,582200.0],["2016-07-19",19.6,19.91,18.54,18.65,668700.0],["2016-07-20",18.78,19.39,18.38,19.16,603900.0],["2016-07-21",19.09,19.39,18.63,18.89,526100.0],["2016-07-22",18.95,19.45,18.7,18.78,258100.0],["2016-07-25",18.73,18.87,18.28,18.56,398100.0],["2016-07-26",18.42,18.89,18.28,18.86,464500.0],["2016-07-27",18.86,19.464,18.6,19.04,572700.0],["2016-07-28",18.83,19.0,17.93,17.99,720700.0],["2016-07-29",18.01,18.12,17.74,17.9,650400.0],["2016-08-01",17.9,17.9,16.72,17.19,1403600.0],["2016-08-02",17.24,17.397,16.75,16.79,613900.0],["2016-08-03",16.93,17.25,16.7,17.21,754100.0],["2016-08-04",16.93,16.98,16.03,16.48,2483700.0],["2016-08-05",16.43,17.6,16.43,17.26,836400.0],["2016-08-08",17.17,17.88,17.17,17.75,742300.0],["2016-08-09",17.95,19.02,17.91,18.62,2031400.0],["2016-08-10",17.4,18.09,16.38,16.82,4464300.0],["2016-08-11",17.0,18.48,16.99,18.01,2826500.0],["2016-08-12",18.04,18.59,17.93,18.3,1100500.0],["2016-08-15",18.46,18.49,18.1,18.46,435500.0],["2016-08-16",18.49,18.587,18.25,18.26,594800.0],["2016-08-17",18.28,18.28,17.4,17.76,536300.0],["2016-08-18",17.78,18.18,17.6,17.97,447700.0],["2016-08-19",17.86,18.2,17.52,17.71,611600.0],["2016-08-22",17.7,17.7,16.9,17.14,713300.0],["2016-08-23",17.25,17.46,17.16,17.33,353200.0],["2016-08-24",17.33,17.59,17.11,17.2,438100.0],["2016-08-25",17.0,17.45,16.57,17.17,772500.0],["2016-08-26",17.13,17.58,16.94,17.15,631700.0],["2016-08-29",17.17,17.57,16.98,17.28,416300.0],["2016-08-30",17.2,17.65,17.06,17.6,566000.0],["2016-08-31",17.5,17.71,16.86,17.02,517700.0],["2016-09-01",16.9,17.1,16.7,16.83,407700.0],["2016-09-02",16.92,17.33,16.74,17.32,432300.0],["2016-09-06",17.29,17.827,17.23,17.45,502400.0],["2016-09-07",17.5,17.5,17.21,17.34,420300.0],["2016-09-08",17.56,17.64,17.22,17.3,621800.0],["2016-09-09",17.3,17.425,16.52,16.88,830400.0],["2016-09-12",16.8,17.43,16.8,17.32,821600.0],["2016-09-13",17.14,17.14,16.81,16.89,861300.0],["2016-09-14",16.74,16.95,15.2,15.61,3548200.0],["2016-09-15",15.66,15.76,15.0,15.17,2212200.0],["2016-09-16",14.94,15.23,14.41,14.59,2874400.0],["2016-09-19",14.65,15.44,14.61,15.34,1337900.0],["2016-09-20",15.27,15.35,14.86,15.0,693400.0],["2016-09-21",15.03,15.28,14.93,15.05,673500.0],["2016-09-22",15.18,15.65,15.01,15.59,771900.0],["2016-09-23",15.75,16.39,15.67,16.34,1052000.0],["2016-09-26",16.25,16.57,15.9,15.94,675800.0],["2016-09-27",16.0,16.47,15.98,16.25,580600.0],["2016-09-28",16.38,17.09,16.31,16.5,889200.0],["2016-09-29",16.36,17.44,16.34,17.0,1533300.0],["2016-09-30",17.14,17.355,16.85,17.23,640100.0],["2016-10-03",17.28,17.3,17.06,17.19,426100.0],["2016-10-04",17.25,17.31,16.7,16.74,473600.0],["2016-10-05",16.85,17.275,16.8,17.18,741100.0],["2016-10-06",17.24,17.337,16.97,17.22,664900.0],["2016-10-07",15.81,16.0,15.23,15.65,1394700.0],["2016-10-10",15.63,16.75,15.63,16.04,1063800.0],["2016-10-11",16.11,16.249,15.6,15.8,460600.0],["2016-10-12",15.6,15.85,15.5,15.54,1019800.0],["2016-10-13",15.5,15.5,14.93,15.3,1199300.0],["2016-10-14",14.54,15.09,14.52,14.8,761100.0],["2016-10-17",14.88,15.07,14.02,14.14,1031900.0],["2016-10-18",14.3,14.56,13.9,14.2,1090900.0],["2016-10-19",14.24,15.26,14.162,15.09,978100.0],["2016-10-20",15.04,15.135,14.55,14.78,923700.0],["2016-10-21",14.74,14.98,14.32,14.73,938000.0],["2016-10-24",14.75,15.15,14.13,14.2,869900.0],["2016-10-25",14.25,14.28,13.8,13.9,970600.0],["2016-10-26",13.91,14.009,13.51,13.63,814300.0],["2016-10-27",13.75,13.93,13.13,13.35,926900.0],["2016-10-28",13.1,13.54,13.1,13.295,1047700.0],["2016-10-31",13.15,13.8,13.0,13.7,657500.0],["2016-11-01",13.7,13.8,13.2,13.4,629900.0],["2016-11-02",13.4,14.2,13.25,14.05,975900.0],["2016-11-03",14.1,14.5,13.85,13.9,973200.0],["2016-11-04",13.9,14.0,13.65,13.7,576000.0],["2016-11-07",14.0,14.65,13.875,14.25,787100.0],["2016-11-08",14.2,14.95,14.15,14.8,821500.0],["2016-11-09",12.7,14.6,12.7,14.0,2459600.0],["2016-11-10",12.95,14.0,11.35,13.9,3103500.0],["2016-11-11",13.7,13.7,12.95,13.35,992800.0],["2016-11-14",13.2,13.9,13.15,13.75,899400.0],["2016-11-15",12.95,13.65,12.8,13.55,1243100.0],["2016-11-16",13.65,13.65,12.6,13.15,1117100.0],["2016-11-17",12.7,13.05,12.5,13.0,847000.0],["2016-11-18",12.9,13.05,12.675,12.95,611700.0],["2016-11-21",12.85,12.95,12.25,12.65,546300.0],["2016-11-22",12.65,12.8,12.4,12.75,673600.0],["2016-11-23",12.85,13.35,12.6,13.25,828100.0],["2016-11-25",13.1,13.4,13.1,13.15,425000.0],["2016-11-28",13.2,13.45,12.95,13.2,354100.0],["2016-11-29",13.1,13.15,12.75,12.9,519300.0],["2016-11-30",13.0,13.45,12.8,13.2,804900.0],["2016-12-01",13.1,13.125,12.45,12.5,1137300.0],["2016-12-02",12.45,12.65,12.0,12.6,1003800.0],["2016-12-05",12.8,13.5,12.6,13.35,1008200.0],["2016-12-06",13.45,14.075,13.2,13.75,1007100.0],["2016-12-07",13.3,14.2,13.21,14.05,762400.0],["2016-12-08",14.05,14.1,13.35,13.7,710100.0],["2016-12-09",13.8,13.95,13.45,13.65,297100.0],["2016-12-12",13.75,13.9,13.3,13.4,382700.0],["2016-12-13",13.5,13.65,12.85,13.25,434300.0],["2016-12-14",13.3,13.45,12.75,12.95,435000.0],["2016-12-15",12.85,13.025,12.6,12.8,465100.0],["2016-12-16",12.75,13.5,12.6,13.4,755600.0],["2016-12-19",13.5,13.95,13.26,13.9,554700.0],["2016-12-20",14.0,14.04,13.45,13.5,459300.0],["2016-12-21",13.45,13.475,12.65,12.65,521500.0],["2016-12-22",12.75,12.95,12.405,12.65,490700.0],["2016-12-23",12.7,12.8,12.5,12.65,411300.0],["2016-12-27",12.6,13.45,12.6,13.3,567200.0],["2016-12-28",13.3,13.35,12.6,12.7,482700.0],["2016-12-29",12.7,12.825,12.225,12.25,539500.0],["2016-12-30",12.25,12.55,12.15,12.4,657400.0],["2017-01-03",12.55,13.2,12.55,13.2,1123600.0],["2017-01-04",13.3,14.45,13.3,14.4,1363300.0],["2017-01-05",14.3,14.575,13.775,13.8,647700.0],["2017-01-06",13.9,14.0,13.6,13.75,537300.0],["2017-01-09",13.7,13.7,13.15,13.5,733400.0],["2017-01-10",13.6,13.775,13.4,13.55,521200.0],["2017-01-11",13.6,13.7,13.35,13.5,383800.0],["2017-01-12",13.55,13.6,13.125,13.5,750000.0],["2017-01-13",13.6,13.8,13.3,13.5,371400.0],["2017-01-17",13.55,14.2,13.5,13.95,770100.0],["2017-01-18",13.9,14.05,13.15,13.3,589800.0],["2017-01-19",13.25,13.7,13.0,13.2,612600.0],["2017-01-20",13.35,13.55,13.25,13.45,189900.0],["2017-01-23",13.45,13.55,13.2,13.3,253900.0],["2017-01-24",13.4,13.55,12.9,12.95,453600.0],["2017-01-25",13.1,13.7,13.0,13.55,900300.0],["2017-01-26",13.6,13.8,13.1,13.2,280200.0],["2017-01-27",13.15,13.5,12.9,13.2,438500.0],["2017-01-30",13.15,13.4,12.855,13.1,665300.0],["2017-01-31",13.0,13.05,12.6,12.95,523400.0],["2017-02-01",13.05,13.175,12.25,12.65,780800.0],["2017-02-02",12.55,12.65,12.35,12.5,882000.0],["2017-02-03",12.55,12.65,12.35,12.65,1400600.0],["2017-02-06",12.7,12.9,12.3,12.3,696800.0],["2017-02-07",12.4,12.8,12.4,12.45,563700.0],["2017-02-08",12.45,13.05,12.45,13.0,876100.0],["2017-02-09",12.95,13.15,12.7,13.05,645000.0],["2017-02-10",13.0,13.6,12.75,13.5,1147000.0],["2017-02-13",13.2,13.7,13.2,13.45,1023600.0],["2017-02-14",13.55,14.45,13.425,14.45,1513700.0],["2017-02-15",14.7,15.8,14.65,15.05,3170900.0],["2017-02-16",15.0,15.1,14.4,14.65,1105300.0],["2017-02-17",14.6,15.0,14.405,14.85,872800.0],["2017-02-21",14.9,15.55,14.9,15.4,800500.0],["2017-02-22",15.3,15.4,14.55,14.6,921700.0],["2017-02-23",14.6,15.1,14.3,14.95,710200.0],["2017-02-24",14.8,15.125,14.65,14.85,622900.0],["2017-02-27",14.85,15.1,14.7,15.0,560300.0],["2017-02-28",14.95,15.04,14.5,14.65,595300.0],["2017-03-01",14.7,14.75,14.0,14.15,857400.0],["2017-03-02",14.1,14.675,14.05,14.45,420700.0],["2017-03-03",14.9,14.95,14.4,14.45,476200.0],["2017-03-06",14.4,14.65,14.225,14.45,312700.0],["2017-03-07",14.45,14.5,14.05,14.15,259200.0],["2017-03-08",14.1,14.4,14.1,14.1,202300.0],["2017-03-09",14.15,14.275,13.8,13.85,399200.0],["2017-03-10",13.95,14.1,13.75,13.95,223200.0],["2017-03-13",13.9,14.15,13.705,14.0,273000.0],["2017-03-14",13.9,13.925,13.5,13.7,320100.0],["2017-03-15",13.75,14.325,13.75,14.05,517800.0],["2017-03-16",14.05,14.6,14.05,14.45,498300.0],["2017-03-17",14.4,14.5,13.9,14.0,458500.0],["2017-03-20",13.95,14.5,13.9,14.3,490000.0],["2017-03-21",14.3,14.525,13.7,13.8,708200.0],["2017-03-22",13.75,14.05,13.6,13.9,287500.0],["2017-03-23",13.95,14.025,13.6,13.8,439100.0],["2017-03-24",13.85,14.15,13.5,13.7,519000.0],["2017-03-27",14.35,15.0,13.9,15.0,2179200.0],["2017-03-28",15.0,15.75,14.8,15.3,1977600.0],["2017-03-29",15.45,15.9,15.25,15.5,1092900.0],["2017-03-30",15.5,16.0,15.325,15.5,1195800.0],["2017-03-31",15.55,15.95,15.4,15.6,646100.0],["2017-04-03",15.75,15.9,15.35,15.65,1093400.0],["2017-04-04",15.6,15.8,15.35,15.5,652000.0],["2017-04-05",15.6,15.85,15.05,15.1,633500.0],["2017-04-06",15.15,15.65,15.05,15.65,517400.0],["2017-04-07",15.7,15.7,15.408,15.65,414100.0],["2017-04-10",15.65,16.5,15.55,16.4,968600.0],["2017-04-11",16.3,16.35,15.65,15.9,862800.0],["2017-04-12",15.9,15.95,15.5,15.8,656200.0],["2017-04-13",15.8,16.1,15.69,15.85,527000.0],["2017-04-17",16.0,16.0,15.25,15.5,524100.0],["2017-04-18",15.5,15.65,15.3,15.35,373300.0],["2017-04-19",15.3,15.65,15.3,15.45,253100.0],["2017-04-20",15.55,15.9,15.5,15.85,466600.0],["2017-04-21",15.8,15.975,15.675,15.85,473100.0],["2017-04-24",16.1,16.5,15.79,16.5,469300.0],["2017-04-25",16.5,16.65,16.25,16.4,410600.0],["2017-04-26",16.45,16.575,16.05,16.25,713900.0],["2017-04-27",16.3,16.525,16.0,16.45,459700.0],["2017-04-28",16.5,16.5,16.0,16.15,470200.0],["2017-05-01",16.2,16.25,15.775,15.9,421300.0],["2017-05-02",15.95,16.15,15.85,16.0,305700.0],["2017-05-03",16.05,16.15,15.4,15.75,521200.0],["2017-05-04",15.75,15.825,15.5,15.7,425600.0],["2017-05-05",15.75,16.1,15.75,15.95,526500.0],["2017-05-08",15.95,16.05,15.8,16.05,782000.0],["2017-05-09",16.05,16.05,15.575,15.85,1536900.0],["2017-05-10",16.8,17.95,16.238,17.6,4381300.0],["2017-05-11",17.6,17.9,17.269,17.8,1469700.0],["2017-05-12",17.85,17.85,17.475,17.65,771800.0],["2017-05-15",17.95,18.65,17.65,18.3,1235400.0],["2017-05-16",18.4,18.65,17.825,18.1,724900.0],["2017-05-17",17.85,18.05,17.6,17.6,638700.0],["2017-05-18",17.55,17.8,17.25,17.7,683100.0],["2017-05-19",17.7,17.85,17.55,17.8,564200.0],["2017-05-22",17.9,18.7,17.85,18.4,1046800.0],["2017-05-23",18.5,18.85,18.45,18.55,846800.0],["2017-05-24",18.6,18.8,18.25,18.75,538600.0],["2017-05-25",18.8,19.1,18.8,18.85,524500.0],["2017-05-26",18.9,18.915,18.425,18.6,398000.0],["2017-05-30",18.3,19.2,18.3,18.85,539600.0],["2017-05-31",18.75,18.995,18.255,18.6,451400.0],["2017-06-01",18.45,18.8,18.25,18.45,594500.0],["2017-06-02",18.45,18.75,18.25,18.4,522500.0],["2017-06-05",18.35,18.65,18.225,18.5,403600.0],["2017-06-06",18.3,18.75,18.06,18.45,575100.0],["2017-06-07",18.45,18.45,18.05,18.3,443100.0],["2017-06-08",18.4,19.35,18.225,19.3,700800.0],["2017-06-09",19.4,19.825,18.86,19.05,909700.0],["2017-06-12",18.85,19.3,18.6,19.05,456900.0],["2017-06-13",19.25,19.55,19.1,19.4,514100.0],["2017-06-14",19.65,19.95,19.25,19.8,1045900.0],["2017-06-15",19.65,19.65,19.0,19.3,870200.0],["2017-06-16",19.15,19.65,19.15,19.45,455700.0],["2017-06-19",19.5,19.75,19.2,19.75,357700.0],["2017-06-20",19.75,19.9,19.45,19.8,684800.0],["2017-06-21",19.75,20.0,19.675,19.85,1021200.0],["2017-06-22",19.9,20.95,19.85,20.75,1600000.0],["2017-06-23",20.8,21.85,20.8,21.4,840800.0],["2017-06-26",21.6,21.6,20.4,20.7,755000.0],["2017-06-27",20.7,20.8,20.2,20.3,624800.0],["2017-06-28",20.35,20.45,19.755,20.35,977800.0],["2017-06-29",20.2,20.6,19.65,20.15,704000.0],["2017-06-30",20.15,20.254,19.9,20.0,413600.0],["2017-07-03",20.0,20.75,19.99,20.1,479400.0],["2017-07-05",20.0,20.1,19.25,19.25,749500.0],["2017-07-06",19.25,19.85,19.055,19.55,561500.0],["2017-07-07",20.75,21.05,20.52,20.9,2591400.0],["2017-07-10",20.85,21.85,20.7,21.35,1628900.0],["2017-07-11",21.4,22.05,21.325,21.6,6066200.0],["2017-07-12",21.8,21.9,21.05,21.8,1602300.0],["2017-07-13",21.8,22.0,21.6,21.8,662500.0],["2017-07-14",22.0,22.15,21.7,21.85,845900.0],["2017-07-17",21.95,21.95,21.55,21.85,690600.0],["2017-07-18",22.45,22.895,21.9,22.1,1407500.0],["2017-07-19",22.2,22.25,21.85,22.05,756400.0],["2017-07-20",22.15,22.3,21.8,22.3,979300.0],["2017-07-21",22.2,22.4,21.9,22.25,515200.0],["2017-07-24",22.2,22.475,21.95,22.4,445300.0],["2017-07-25",22.4,22.85,22.35,22.7,662400.0],["2017-07-26",22.75,22.8,22.35,22.55,459400.0],["2017-07-27",22.6,22.9,22.11,22.6,839500.0],["2017-07-28",22.75,23.4,22.7,22.8,839500.0],["2017-07-31",22.8,23.15,22.7,22.95,652900.0],["2017-08-01",23.15,23.6,22.95,23.3,1006100.0],["2017-08-02",23.3,23.55,21.95,22.85,1431100.0],["2017-08-03",25.85,27.95,25.8,27.6,4319800.0],["2017-08-04",27.75,28.6,26.96,28.35,1888300.0],["2017-08-07",28.05,28.65,27.85,28.35,1675000.0],["2017-08-08",28.3,28.8,27.925,28.05,1159800.0],["2017-08-09",27.85,27.95,27.455,27.6,1233100.0],["2017-08-10",27.4,27.4,26.175,26.95,1315700.0],["2017-08-11",26.8,27.5,26.7,27.15,876300.0],["2017-08-14",27.3,27.975,27.155,27.85,1076000.0],["2017-08-15",27.95,28.25,27.75,27.85,829300.0],["2017-08-16",27.85,28.062,27.2,27.45,716200.0],["2017-08-17",27.45,27.55,26.45,26.65,1085500.0],["2017-08-18",26.55,26.8,26.35,26.7,661500.0],["2017-08-21",26.5,26.8,25.9,26.05,683700.0],["2017-08-22",26.1,26.49,26.0,26.3,610500.0],["2017-08-23",26.15,26.575,25.95,26.5,519700.0],["2017-08-24",26.65,26.95,26.3,26.75,462700.0],["2017-08-25",26.9,27.2,26.648,26.8,563600.0],["2017-08-28",26.7,27.0,26.616,26.75,430000.0],["2017-08-29",26.45,26.9,26.2,26.75,562600.0],["2017-08-30",26.85,26.95,26.575,26.6,584400.0],["2017-08-31",26.7,26.95,26.55,26.75,793200.0],["2017-09-01",26.75,27.4,26.7,27.0,964400.0],["2017-09-05",26.95,27.4,26.3,26.45,1014800.0],["2017-09-06",26.4,26.728,25.8,26.15,1450300.0],["2017-09-07",26.35,26.5,25.9,26.25,1396400.0],["2017-09-08",26.15,26.25,25.455,25.7,1133600.0],["2017-09-11",25.8,25.95,24.7,24.85,1584400.0],["2017-09-12",25.0,27.0,25.0,26.4,2315400.0],["2017-09-13",26.45,26.875,26.15,26.85,871300.0],["2017-09-14",26.9,27.05,26.5,26.95,960800.0],["2017-09-15",26.9,27.2,26.75,26.9,1441200.0],["2017-09-18",26.9,27.3,26.71,26.8,875500.0],["2017-09-19",26.9,27.15,26.4,26.95,572900.0],["2017-09-20",27.1,27.15,26.1,26.7,709000.0],["2017-09-21",26.5,26.55,26.15,26.2,526300.0],["2017-09-22",25.95,27.25,25.25,26.8,787600.0],["2017-09-25",27.05,27.25,26.6,26.8,695700.0],["2017-09-26",27.0,27.175,26.35,27.0,586200.0],["2017-09-27",27.2,29.8,27.2,29.25,1993100.0],["2017-09-28",29.15,29.4,28.2,28.8,833500.0],["2017-09-29",28.95,29.0,28.35,28.55,523600.0],["2017-10-02",28.75,29.25,28.15,28.75,710800.0],["2017-10-03",28.75,29.325,28.6,29.3,724300.0],["2017-10-04",29.65,29.79,29.05,29.25,494600.0],["2017-10-05",29.25,29.5,28.5,28.75,415200.0],["2017-10-06",28.8,29.5,28.725,28.75,288900.0],["2017-10-09",29.1,29.65,28.75,28.9,725300.0],["2017-10-10",28.9,29.65,28.85,29.15,602400.0],["2017-10-11",29.1,29.1,28.8,29.0,380900.0],["2017-10-12",29.05,29.1,28.7,28.85,410500.0],["2017-10-13",28.9,29.8,28.555,29.55,674800.0],["2017-10-16",29.55,30.75,29.45,30.45,1238300.0],["2017-10-17",30.5,31.0,30.3,30.7,1094300.0],["2017-10-18",30.75,30.975,30.518,30.85,494500.0],["2017-10-19",30.35,30.492,29.1,30.4,537700.0],["2017-10-20",30.45,30.7,30.15,30.4,527300.0],["2017-10-23",30.05,30.95,29.95,30.9,505200.0],["2017-10-24",30.95,31.35,30.75,31.25,467500.0],["2017-10-25",31.3,31.31,30.15,30.6,1132100.0],["2017-10-26",30.6,31.3,30.41,30.9,376900.0],["2017-10-27",31.5,32.325,31.05,32.15,713600.0],["2017-10-30",31.65,32.7,31.5,32.55,864000.0],["2017-10-31",32.75,33.35,32.55,32.85,640900.0],["2017-11-01",33.1,33.2,32.44,32.85,661100.0],["2017-11-02",32.85,32.85,32.2,32.4,702100.0],["2017-11-03",32.6,34.0,32.6,33.8,548900.0],["2017-11-06",34.0,34.65,33.4,33.65,884900.0],["2017-11-07",33.5,33.7,32.05,32.45,844800.0],["2017-11-08",32.45,32.9,31.5,32.5,1454100.0],["2017-11-09",35.75,39.0,35.75,38.8,2845700.0],["2017-11-10",38.7,39.45,37.75,38.15,1263700.0],["2017-11-13",37.35,37.95,36.71,37.5,874800.0],["2017-11-14",37.1,38.35,37.1,38.175,845500.0],["2017-11-15",38.1,38.4,37.35,37.4,615800.0],["2017-11-16",37.55,38.075,37.3,37.75,497300.0],["2017-11-17",37.6,38.075,36.85,37.55,542300.0],["2017-11-20",37.7,39.1,37.25,38.9,887600.0],["2017-11-21",38.0,38.75,37.2,38.45,716900.0],["2017-11-22",38.5,38.65,37.5,38.6,625200.0],["2017-11-24",38.55,39.9,38.45,39.7,462700.0],["2017-11-27",38.3,39.45,38.0,38.6,1212200.0],["2017-11-28",38.55,39.3,38.25,39.1,879700.0],["2017-11-29",39.2,39.2,36.375,36.45,1056400.0],["2017-11-30",36.05,37.55,35.85,36.4,910700.0],["2017-12-01",36.25,36.5,32.9,34.8,1417300.0],["2017-12-04",35.4,35.45,33.175,33.55,1282000.0],["2017-12-05",33.4,34.9,33.2,34.55,1077400.0],["2017-12-06",34.45,35.25,34.25,34.55,507000.0],["2017-12-07",34.5,36.25,34.5,36.15,678400.0],["2017-12-08",36.65,38.0,35.9,36.05,703300.0],["2017-12-11",36.4,37.3,36.25,36.45,525900.0],["2017-12-12",36.35,37.05,35.75,36.1,466500.0],["2017-12-13",37.3,37.3,35.95,36.55,817600.0],["2017-12-14",36.85,37.9,36.686,37.7,646600.0],["2017-12-15",37.65,38.33,37.2,38.15,1391900.0],["2017-12-18",38.4,38.95,38.0,38.7,479500.0],["2017-12-19",39.35,39.35,38.15,38.25,592000.0],["2017-12-20",38.4,38.8,38.0,38.2,385600.0],["2017-12-21",38.2,38.2,37.1,37.45,543100.0],["2017-12-22",37.3,37.85,37.205,37.55,283200.0],["2017-12-26",37.5,37.7,36.71,37.65,292200.0],["2017-12-27",37.55,38.0,37.175,37.95,340300.0],["2017-12-28",38.2,38.3,37.9,37.95,261300.0],["2017-12-29",38.1,38.25,37.4,37.55,235500.0],["2018-01-02",37.65,38.2,37.35,38.05,407300.0],["2018-01-03",38.25,39.15,37.85,39.05,908400.0],["2018-01-04",39.55,39.65,36.45,37.35,1013600.0],["2018-01-05",37.35,38.375,37.15,37.9,553100.0],["2018-01-08",38.0,38.523,37.75,38.35,487500.0],["2018-01-09",38.35,38.5,36.65,37.2,666700.0],["2018-01-10",37.0,37.3,36.5,36.6,449800.0],["2018-01-11",35.85,37.7,35.005,37.5,715900.0],["2018-01-12",37.65,37.85,36.2,36.3,581200.0],["2018-01-16",36.4,36.6,35.1,35.65,683500.0],["2018-01-17",35.85,36.85,35.7,36.5,476800.0],["2018-01-18",36.45,36.675,35.55,35.7,432200.0],["2018-01-19",35.6,35.695,34.5,35.2,651800.0],["2018-01-22",34.75,35.4,34.4,34.75,745000.0],["2018-01-23",35.5,37.65,35.5,35.65,1359200.0],["2018-01-24",35.65,35.775,34.5,35.3,1060600.0],["2018-01-25",35.6,36.5,35.35,36.4,620900.0],["2018-01-26",36.7,36.85,36.1,36.75,403900.0],["2018-01-29",36.6,37.15,36.5,37.1,999800.0],["2018-01-30",36.45,36.8,35.575,35.65,548600.0],["2018-01-31",35.95,36.8,35.675,35.9,308900.0],["2018-02-01",35.8,35.8,35.15,35.4,385600.0],["2018-02-02",35.175,35.175,34.2,34.575,586200.0],["2018-02-05",34.25,35.6,33.2,34.8,753700.0],["2018-02-06",35.3,35.4,33.8,34.5,815700.0],["2018-02-07",34.55,34.6,33.6,33.675,539900.0],["2018-02-08",33.65,33.85,32.15,32.25,852100.0],["2018-02-09",32.75,33.35,30.8,32.2,1105400.0],["2018-02-12",32.5,34.8,32.5,34.5,817900.0],["2018-02-13",34.4,36.3,34.391,36.0,983800.0],["2018-02-14",35.85,37.25,35.45,36.9,1095600.0],["2018-02-15",42.1,46.05,41.5,45.85,4414300.0],["2018-02-16",45.75,47.145,45.45,46.0,1162900.0],["2018-02-20",45.5,47.85,45.1,47.45,1825800.0],["2018-02-21",47.75,49.65,47.4,47.8,1394000.0],["2018-02-22",47.8,48.6,46.95,48.35,788700.0],["2018-02-23",48.45,50.0,48.2,50.0,880700.0],["2018-02-26",50.15,51.2,49.7,50.9,774700.0],["2018-02-27",50.9,51.15,49.8,50.15,813500.0],["2018-02-28",50.05,50.65,48.955,50.05,564900.0],["2018-03-01",49.9,49.95,47.2,49.8,1023600.0],["2018-03-02",48.7,51.2,47.85,50.9,794700.0],["2018-03-05",51.1,51.7,50.55,50.6,730500.0],["2018-03-06",51.05,52.6,50.65,52.5,505500.0],["2018-03-07",51.9,52.8,51.005,51.65,478700.0],["2018-03-08",51.7,52.75,51.15,52.075,368500.0],["2018-03-09",52.25,52.65,51.9,52.45,449500.0],["2018-03-12",52.6,54.39,52.205,54.0,955500.0],["2018-03-13",54.575,54.95,53.36,54.05,563500.0],["2018-03-14",54.0,55.55,53.875,54.7,672600.0],["2018-03-15",55.0,55.18,54.15,54.75,470400.0],["2018-03-16",55.3,55.75,54.35,54.45,841100.0],["2018-03-19",54.5,55.6,53.9,55.1,642000.0],["2018-03-20",55.15,57.1,54.95,56.75,530700.0],["2018-03-21",57.1,57.6,55.95,56.2,449700.0],["2018-03-22",55.9,56.4,53.8,54.7,640000.0],["2018-03-23",54.4,55.8,53.9,54.0,642100.0],["2018-03-26",55.35,56.95,54.75,56.45,882700.0],["2018-03-27",57.15,58.2,54.9,55.2,833700.0],["2018-03-28",54.9,55.15,50.65,51.0,1148200.0],["2018-03-29",51.0,53.4,50.5,52.6,622600.0],["2018-04-02",52.35,54.35,52.135,54.1,708100.0],["2018-04-03",55.1,56.15,52.8,55.8,834100.0],["2018-04-04",54.0,55.25,52.75,54.6,629000.0],["2018-04-05",55.15,57.4,54.7,57.2,733100.0],["2018-04-06",56.35,57.25,53.75,54.225,677500.0],["2018-04-09",55.4,57.0,54.75,56.55,647300.0],["2018-04-10",57.85,59.2,54.65,54.8,1492600.0],["2018-04-11",54.9,55.75,54.1,55.0,591800.0],["2018-04-12",55.4,55.9,54.6,55.15,423900.0],["2018-04-13",55.25,55.45,53.46,54.15,421800.0],["2018-04-16",54.0,54.05,51.7,53.1,1164200.0],["2018-04-17",53.55,54.85,53.1,54.25,511800.0],["2018-04-18",54.6,56.55,54.6,56.0,572600.0],["2018-04-19",56.3,56.5,55.05,55.05,596200.0],["2018-04-20",54.8,55.65,54.4,55.2,508500.0],["2018-04-23",55.4,55.7,52.35,53.15,797000.0],["2018-04-24",53.25,53.85,51.9,52.7,683100.0],["2018-04-25",52.75,53.1,50.9,52.35,538900.0],["2018-04-26",52.65,53.05,52.25,53.0,426400.0],["2018-04-27",53.55,54.15,52.95,53.1,368000.0],["2018-04-30",53.0,53.55,52.2,52.65,488000.0],["2018-05-01",52.65,52.8,51.75,52.55,520900.0],["2018-05-02",50.75,53.2,50.591,53.0,718300.0],["2018-05-03",53.0,53.025,51.9,52.85,366100.0],["2018-05-04",52.5,54.75,52.425,54.6,545300.0],["2018-05-07",55.6,57.15,55.0,56.95,835800.0],["2018-05-08",57.6,57.85,55.8,56.15,1363800.0],["2018-05-09",56.3,57.0,54.15,55.65,1547400.0],["2018-05-10",57.3,65.0,56.1,64.85,4037200.0],["2018-05-11",64.25,65.45,63.6,64.3,1171500.0],["2018-05-14",64.7,70.739,64.7,68.55,2221000.0],["2018-05-15",68.55,68.74,65.2,67.65,1140300.0],["2018-05-16",67.8,69.7,67.25,67.55,907900.0],["2018-05-17",67.05,68.2,65.3,66.6,788700.0],["2018-05-18",66.1,67.0,65.75,66.45,462100.0],["2018-05-21",67.25,67.94,66.05,67.25,693500.0],["2018-05-22",67.85,68.25,66.25,66.35,634800.0],["2018-05-23",65.95,66.1,60.5,61.65,2396200.0],["2018-05-24",61.6,61.75,54.6,56.45,4076100.0],["2018-05-25",56.85,60.1,55.225,58.95,2364000.0],["2018-05-29",58.95,60.55,58.275,60.2,1211200.0],["2018-05-30",60.45,61.0,56.8,58.65,1723200.0],["2018-05-31",59.2,60.25,55.55,55.85,1496100.0],["2018-06-01",56.2,56.74,54.15,54.7,1840500.0],["2018-06-04",54.75,56.3,54.33,56.0,1713700.0],["2018-06-05",56.05,56.94,51.8,53.25,2916700.0],["2018-06-06",53.25,54.25,51.7,53.5,2266300.0],["2018-06-07",52.1,54.0,52.1,53.45,1858000.0],["2018-06-08",53.25,54.15,53.2,53.9,1084400.0],["2018-06-11",54.45,55.2,52.85,52.9,1365900.0],["2018-06-12",53.0,53.25,51.35,51.65,1557400.0],["2018-06-13",51.5,53.05,50.55,51.55,1164400.0],["2018-06-14",51.75,52.9,50.9,51.2,1223100.0],["2018-06-15",50.8,50.975,46.6,47.45,3602300.0],["2018-06-18",46.6,50.1,45.85,47.7,1757800.0],["2018-06-19",46.85,49.55,46.8,49.25,1386600.0],["2018-06-20",50.35,52.0,48.8,50.95,1702100.0],["2018-06-21",50.9,52.126,49.3,50.25,1045400.0],["2018-06-22",50.4,50.575,48.1,50.05,673800.0],["2018-06-25",49.6,49.85,47.5,49.2,1151500.0],["2018-06-26",49.2,49.7,47.95,48.1,877500.0],["2018-06-27",48.05,49.65,46.375,46.45,766300.0],["2018-06-28",46.35,49.9,46.05,49.5,1107800.0],["2018-06-29",49.7,50.45,47.6,47.85,1240600.0],["2018-07-02",47.2,50.95,46.55,50.8,1295600.0],["2018-07-03",51.0,51.9,48.55,49.95,618800.0],["2018-07-05",50.3,51.3,49.65,51.2,749900.0],["2018-07-06",51.15,54.0,50.75,53.65,1049800.0],["2018-07-09",54.6,55.0,52.1,54.3,916200.0],["2018-07-10",54.65,54.65,52.75,53.0,610900.0],["2018-07-11",52.25,52.6,50.9,51.9,769900.0],["2018-07-12",52.05,53.34,52.0,52.9,462500.0],["2018-07-13",53.2,54.45,52.55,54.4,492200.0],["2018-07-16",54.65,55.45,53.85,54.4,619000.0],["2018-07-17",54.5,55.25,54.1,54.9,447700.0],["2018-07-18",55.0,55.1,53.45,54.3,402100.0],["2018-07-19",54.2,54.478,53.45,54.3,488600.0],["2018-07-20",54.45,55.09,53.4,53.65,440300.0],["2018-07-23",53.5,54.425,53.4,54.0,403100.0],["2018-07-24",54.2,54.85,53.05,53.55,610300.0],["2018-07-25",53.75,58.0,53.45,57.85,1232900.0],["2018-07-26",57.1,57.7,54.35,54.95,1399400.0],["2018-07-27",54.45,54.5,51.7,53.95,1094000.0],["2018-07-30",54.25,54.4,52.2,53.0,840100.0],["2018-07-31",53.0,54.05,52.45,53.25,567400.0],["2018-08-01",53.45,56.7,53.05,56.25,1055900.0],["2018-08-02",56.0,57.6,54.3,56.3,1647100.0],["2018-08-03",50.5,51.2,46.4,48.45,5559400.0],["2018-08-06",48.35,50.05,48.35,49.65,1076100.0],["2018-08-07",50.0,50.25,46.85,46.95,1177100.0],["2018-08-08",47.05,48.275,47.05,48.15,701800.0],["2018-08-09",48.05,48.95,46.5,46.85,797200.0],["2018-08-10",48.05,48.05,45.36,46.25,969800.0],["2018-08-13",46.55,47.75,45.775,45.85,727600.0],["2018-08-14",45.9,46.425,44.1,45.75,852400.0],["2018-08-15",45.5,45.55,43.6,44.9,878500.0],["2018-08-16",45.45,46.4,45.05,45.9,699100.0],["2018-08-17",45.9,46.1,44.85,45.65,697000.0],["2018-08-20",45.85,47.15,45.25,47.0,745100.0],["2018-08-21",47.35,48.5,46.95,47.35,596000.0],["2018-08-22",47.15,47.926,46.7,47.15,419600.0],["2018-08-23",47.2,47.9,46.7,47.1,483500.0],["2018-08-24",47.05,47.85,46.9,47.775,459100.0],["2018-08-27",47.8,48.0,47.0,47.2,409500.0],["2018-08-28",47.2,48.25,46.09,47.85,845200.0],["2018-08-29",48.25,48.85,47.675,48.1,516600.0],["2018-08-30",48.15,48.54,47.55,47.9,375000.0],["2018-08-31",47.65,48.15,46.65,47.95,606100.0],["2018-09-04",47.5,48.19,46.6,47.9,722400.0],["2018-09-05",47.7,47.85,45.85,47.3,571300.0],["2018-09-06",47.05,47.3,45.55,45.55,659100.0],["2018-09-07",45.25,45.45,42.55,42.7,1490400.0],["2018-09-10",42.85,43.45,41.1,42.25,1197300.0],["2018-09-11",42.1,43.3,41.7,43.05,504100.0],["2018-09-12",43.15,43.5,42.65,43.3,485400.0],["2018-09-13",43.5,45.2,43.5,43.75,569300.0],["2018-09-14",43.8,44.55,42.05,42.15,742900.0],["2018-09-17",42.5,43.355,41.3,42.1,825100.0],["2018-09-18",42.0,43.15,41.65,42.05,690300.0],["2018-09-19",41.55,41.85,38.05,40.75,1629900.0],["2018-09-20",41.2,42.875,41.2,42.75,1126500.0],["2018-09-21",42.8,44.15,42.1,42.6,1913700.0],["2018-09-24",42.0,42.8,41.2,42.4,389700.0],["2018-09-25",42.1,42.75,40.75,40.8,785900.0],["2018-09-26",41.2,41.6,39.475,39.95,992900.0],["2018-09-27",39.5,39.5,37.35,38.0,2109500.0],["2018-09-28",38.0,38.55,36.85,37.65,1009100.0],["2018-10-01",38.17,38.275,37.3,37.9,681300.0],["2018-10-02",37.64,40.66,37.64,40.3,1576500.0],["2018-10-03",40.55,40.74,39.28,39.68,1050100.0],["2018-10-04",39.5,39.72,38.8,39.05,879800.0],["2018-10-05",39.21,39.21,37.502,37.98,597100.0],["2018-10-08",37.97,39.63,37.58,39.53,1061500.0],["2018-10-09",39.47,39.85,38.61,38.8,875100.0],["2018-10-10",38.41,38.71,37.15,37.77,1130100.0],["2018-10-11",37.69,39.039,37.01,37.03,1131100.0],["2018-10-12",38.04,39.7,37.5,39.39,1219900.0],["2018-10-15",39.39,41.03,39.39,40.52,993700.0],["2018-10-16",41.32,42.27,40.84,42.26,863600.0],["2018-10-17",42.5,42.722,40.68,41.79,675400.0],["2018-10-18",42.03,42.545,40.0,40.14,557100.0],["2018-10-19",40.2,40.65,39.28,40.27,926000.0],["2018-10-22",40.15,40.62,39.5,40.51,409100.0],["2018-10-23",39.29,40.25,37.68,39.84,853000.0],["2018-10-24",39.66,39.893,36.66,36.71,1004800.0],["2018-10-25",36.64,37.25,36.12,36.63,1147100.0],["2018-10-26",36.0,37.61,35.115,36.67,1067400.0],["2018-10-29",37.35,38.038,36.26,37.24,1180900.0],["2018-10-30",37.03,38.04,36.13,38.01,793900.0],["2018-10-31",38.47,39.13,37.64,38.73,1011700.0],["2018-11-01",39.16,41.15,38.52,41.03,1599900.0],["2018-11-02",41.1,41.559,35.894,37.75,4353200.0],["2018-11-05",38.04,40.82,37.828,39.095,1914200.0],["2018-11-06",38.71,39.12,37.1,37.62,1148900.0],["2018-11-07",38.0,39.2,37.67,38.75,1079700.0],["2018-11-08",38.76,39.41,37.65,37.76,627100.0],["2018-11-09",37.52,38.04,36.63,37.43,555700.0],["2018-11-12",37.11,37.43,35.13,35.19,887400.0],["2018-11-13",35.51,36.3,34.79,36.28,1216300.0],["2018-11-14",36.56,37.8,36.56,37.43,799400.0],["2018-11-15",37.47,38.32,36.67,38.24,741200.0],["2018-11-16",37.74,38.8,37.74,38.6,494500.0],["2018-11-19",38.58,39.06,38.12,38.51,517300.0],["2018-11-20",37.43,38.08,36.84,37.29,464400.0],["2018-11-21",37.79,38.72,37.48,38.08,516400.0],["2018-11-23",37.74,40.14,37.65,39.98,541500.0],["2018-11-26",39.62,40.8,39.525,40.02,865200.0],["2018-11-27",39.9,39.99,39.14,39.59,404800.0],["2018-11-28",40.0,42.9,40.0,42.61,900300.0],["2018-11-29",42.6,42.75,41.31,41.88,377500.0],["2018-11-30",41.04,41.28,38.29,38.93,1171600.0],["2018-12-03",39.96,40.08,38.58,39.9,851400.0],["2018-12-04",39.89,40.45,38.26,38.54,607300.0],["2018-12-06",38.0,41.645,37.68,40.38,1717100.0],["2018-12-07",39.8,40.218,37.78,38.03,889700.0],["2018-12-10",37.79,39.12,37.79,38.73,409600.0],["2018-12-11",39.15,39.92,38.66,38.95,519200.0],["2018-12-12",39.3,39.351,38.2,38.76,406500.0],["2018-12-13",39.01,39.049,38.1,38.53,307800.0],["2018-12-14",38.02,38.82,37.65,38.33,231500.0],["2018-12-17",38.22,38.54,36.86,37.41,387600.0],["2018-12-18",37.82,38.26,35.93,36.74,704100.0],["2018-12-19",36.74,37.13,35.47,36.13,491800.0],["2018-12-20",35.87,36.49,34.05,35.16,529000.0],["2018-12-21",35.3,35.5,33.18,34.46,1355400.0],["2018-12-24",33.98,34.04,32.425,33.41,594500.0],["2018-12-26",33.55,35.42,33.122,35.29,578000.0],["2018-12-27",34.58,35.25,33.5,34.98,356000.0],["2018-12-28",35.28,35.41,34.01,34.87,470900.0],["2018-12-31",34.89,35.2,33.88,35.1,517900.0],["2019-01-02",34.41,36.445,34.35,36.15,534100.0],["2019-01-03",35.68,37.068,35.5,35.5,871700.0],["2019-01-04",35.91,37.38,35.22,37.25,1008300.0],["2019-01-07",37.2,37.2,34.92,35.01,1147600.0],["2019-01-08",35.36,35.737,34.05,35.0,761500.0],["2019-01-09",35.29,36.385,35.11,35.46,863000.0],["2019-01-10",35.27,36.88,35.0,35.99,738700.0],["2019-01-11",35.93,36.86,35.73,36.4,769900.0],["2019-01-14",36.09,36.91,35.5,36.5,454600.0],["2019-01-15",36.62,37.17,36.54,36.69,393200.0],["2019-01-16",36.7,37.69,36.61,37.35,531300.0],["2019-01-17",35.77,37.75,35.56,37.57,1600300.0],["2019-01-18",37.95,38.2,37.0,37.18,422800.0],["2019-01-22",37.1,37.48,36.43,36.96,349500.0],["2019-01-23",37.09,38.12,36.99,38.03,727300.0],["2019-01-24",38.25,40.45,38.11,40.24,1223200.0],["2019-01-25",40.6,41.9,39.44,40.85,638700.0],["2019-01-28",41.3,42.66,40.161,42.15,771200.0],["2019-01-29",42.28,42.8,41.93,42.0,676600.0],["2019-01-30",42.29,43.239,41.65,42.25,406700.0],["2019-01-31",42.85,43.87,42.6,43.79,896800.0],["2019-02-01",43.79,43.79,43.02,43.07,536500.0],["2019-02-04",43.25,44.12,42.9,44.11,365500.0],["2019-02-05",44.17,44.64,43.91,44.47,491300.0],["2019-02-06",44.7,45.18,43.87,43.96,453400.0],["2019-02-07",43.48,43.78,42.47,42.93,513600.0],["2019-02-08",42.72,43.8,42.72,43.48,315000.0],["2019-02-11",43.51,44.2,43.5,44.04,414800.0],["2019-02-12",44.21,44.54,42.64,42.84,501500.0],["2019-02-13",43.0,44.31,42.84,44.23,414100.0],["2019-02-14",44.0,45.07,43.937,44.56,583400.0],["2019-02-15",44.48,44.596,43.16,43.3,684400.0],["2019-02-19",43.49,43.606,42.43,43.32,755900.0],["2019-02-20",43.48,44.315,40.8,41.5,1613400.0],["2019-02-21",43.3,45.32,41.0,42.11,2550500.0],["2019-02-22",42.12,42.16,39.2,41.7,1130800.0],["2019-02-25",42.2,42.84,40.29,40.36,850000.0],["2019-02-26",40.29,41.05,39.75,40.88,695000.0],["2019-02-27",40.86,42.44,40.14,42.34,568600.0],["2019-02-28",42.09,42.455,41.39,42.26,622200.0],["2019-03-01",42.5,43.2,41.29,41.34,645200.0],["2019-03-04",41.42,41.92,40.85,41.55,488000.0],["2019-03-05",41.54,42.12,41.15,41.3,352600.0],["2019-03-06",41.21,41.26,39.84,40.38,684800.0],["2019-03-07",40.18,40.46,39.2,39.36,747800.0],["2019-03-08",39.1,39.38,38.65,39.28,448200.0],["2019-03-11",39.34,40.31,39.34,39.89,423100.0],["2019-03-12",39.88,40.45,38.86,39.31,993500.0],["2019-03-13",39.62,40.14,39.175,39.9,539000.0],["2019-03-14",39.91,40.7,39.49,39.73,557400.0],["2019-03-15",39.99,40.37,39.75,39.93,727600.0],["2019-03-18",39.92,39.98,39.23,39.69,426500.0],["2019-03-19",39.79,39.87,39.36,39.48,299600.0],["2019-03-20",39.48,39.92,38.831,39.24,247800.0],["2019-03-21",39.01,39.47,38.755,38.84,467400.0],["2019-03-22",38.55,38.75,37.0,37.12,872700.0],["2019-03-25",37.05,37.45,36.63,37.33,421300.0],["2019-03-26",37.16,37.7,36.46,36.68,394700.0],["2019-03-27",36.83,37.02,36.28,36.79,397300.0],["2019-03-28",36.79,37.76,36.295,37.76,781000.0],["2019-03-29",37.78,38.37,37.5,37.68,521600.0],["2019-04-01",38.2,38.415,37.79,37.85,471300.0],["2019-04-02",37.97,38.69,37.6,38.2,614100.0],["2019-04-03",38.44,39.03,38.285,38.66,460100.0],["2019-04-04",38.69,40.12,38.68,40.11,594500.0],["2019-04-05",40.35,41.02,40.079,40.72,428000.0],["2019-04-08",40.63,41.45,40.404,41.44,386900.0],["2019-04-09",41.21,41.83,40.56,40.65,361000.0],["2019-04-10",40.89,41.35,40.57,41.27,421700.0],["2019-04-11",41.5,41.818,40.46,40.62,265100.0],["2019-04-12",40.66,41.33,40.545,40.99,323300.0],["2019-04-15",41.1,41.85,40.555,41.43,396600.0],["2019-04-16",41.74,42.77,41.49,42.54,275400.0],["2019-04-17",42.99,43.88,42.723,43.08,645200.0],["2019-04-18",43.38,43.66,42.95,43.04,560400.0],["2019-04-22",42.86,43.25,42.738,43.2,200400.0],["2019-04-23",43.4,44.79,43.222,44.31,568400.0],["2019-04-24",44.59,45.6,44.36,44.79,461300.0],["2019-04-25",45.01,46.72,45.01,45.92,432500.0],["2019-04-26",45.78,46.25,44.74,45.97,309100.0],["2019-04-29",46.0,46.06,45.03,45.19,560200.0],["2019-04-30",44.38,45.151,43.67,44.3,496900.0],["2019-05-01",44.9,45.94,44.12,44.14,1157200.0],["2019-05-02",44.0,44.21,43.35,43.76,591900.0],["2019-05-03",44.27,44.97,44.15,44.56,507800.0],["2019-05-06",43.74,44.2,43.1,43.88,832600.0],["2019-05-07",50.46,54.5,50.244,53.84,6018100.0],["2019-05-08",53.4,53.8,51.26,51.85,1623300.0],["2019-05-09",51.46,51.75,50.55,51.49,936300.0],["2019-05-10",51.19,53.41,50.96,53.01,972400.0],["2019-05-13",51.5,52.0,49.58,50.0,793200.0],["2019-05-14",50.32,51.4,50.25,50.94,751200.0],["2019-05-15",50.8,52.85,50.64,52.38,837400.0],["2019-05-16",52.5,55.82,52.4,55.3,983800.0],["2019-05-17",54.74,56.95,54.52,55.59,1064600.0],["2019-05-20",55.28,55.93,54.235,54.7,727400.0],["2019-05-21",55.22,55.5,54.25,54.8,400900.0],["2019-05-22",54.5,55.577,54.32,54.96,289800.0],["2019-05-23",54.37,54.955,53.0,53.47,475300.0],["2019-05-24",53.51,54.26,53.1,53.61,348100.0],["2019-05-28",54.16,55.53,53.83,55.38,447900.0],["2019-05-29",54.92,54.94,53.37,53.79,344600.0],["2019-05-30",53.99,55.3,53.95,54.63,298700.0],["2019-05-31",54.07,54.455,53.13,53.58,529700.0],["2019-06-03",53.29,53.65,52.03,53.26,578600.0],["2019-06-04",53.58,54.94,53.45,54.65,307900.0],["2019-06-05",54.83,55.245,54.33,55.16,425700.0],["2019-06-06",55.03,56.5,54.75,56.01,544900.0],["2019-06-07",55.9,57.136,55.49,56.32,339900.0],["2019-06-10",56.45,57.88,56.45,56.83,364700.0],["2019-06-11",57.05,57.46,56.01,57.0,356200.0],["2019-06-12",56.9,56.99,54.57,54.82,443600.0],["2019-06-13",55.08,57.975,55.08,57.88,668400.0],["2019-06-14",57.75,58.17,55.795,56.49,559500.0],["2019-06-17",56.44,57.15,55.69,56.59,256000.0],["2019-06-18",58.19,60.96,57.713,58.56,1305200.0],["2019-06-19",59.04,59.53,57.38,59.2,630500.0],["2019-06-20",60.0,60.67,58.89,59.68,498900.0],["2019-06-21",59.53,59.73,58.15,59.4,531000.0],["2019-06-24",60.02,61.66,60.01,60.54,853100.0],["2019-06-25",60.3,60.94,58.84,59.22,660500.0],["2019-06-26",60.91,61.89,59.49,59.62,587400.0],["2019-06-27",59.7,61.645,59.57,61.06,733200.0],["2019-06-28",60.72,62.7,60.72,62.46,649000.0],["2019-07-01",63.22,64.21,61.97,62.3,655200.0],["2019-07-02",62.47,63.25,61.36,62.84,284900.0],["2019-07-03",62.7,63.32,62.28,62.3,168000.0],["2019-07-05",62.03,63.2,62.025,63.15,251700.0],["2019-07-08",63.04,63.1,61.23,62.53,345900.0],["2019-07-09",61.86,62.98,61.665,62.27,298500.0],["2019-07-10",62.79,63.42,62.05,62.29,335700.0],["2019-07-11",62.3,62.72,59.845,60.76,520000.0],["2019-07-12",61.48,62.54,61.275,62.12,417500.0],["2019-07-15",62.23,62.4,60.22,61.83,332800.0],["2019-07-16",61.65,61.705,60.65,61.4,204000.0],["2019-07-17",61.5,62.5,61.05,62.36,285300.0],["2019-07-18",62.0,63.0,61.9,62.64,521800.0],["2019-07-19",63.0,63.83,62.79,63.37,383300.0],["2019-07-22",63.48,64.19,62.336,63.06,473200.0],["2019-07-23",63.7,63.73,61.494,62.45,328700.0],["2019-07-24",62.54,62.78,61.555,62.5,376600.0],["2019-07-25",62.49,63.77,61.86,63.08,411100.0],["2019-07-26",63.61,63.79,63.03,63.26,193000.0],["2019-07-29",63.51,64.54,63.01,64.33,438700.0],["2019-07-30",63.8,64.21,63.06,63.4,332500.0],["2019-07-31",65.17,67.19,63.492,65.23,1459500.0],["2019-08-01",66.59,69.0,65.8,66.49,1218200.0],["2019-08-02",66.72,66.8,64.09,64.98,845500.0],["2019-08-05",64.11,64.5,60.93,62.91,1169600.0],["2019-08-06",63.56,65.83,62.37,64.18,1211400.0],["2019-08-07",75.99,81.0,74.86,80.3,5565700.0],["2019-08-08",78.65,81.12,76.2,80.82,1478100.0],["2019-08-09",79.17,84.61,79.03,82.33,1535200.0],["2019-08-12",81.11,88.24,81.11,86.63,2206000.0],["2019-08-13",86.83,89.43,86.125,87.78,1440500.0],["2019-08-14",87.03,87.7,84.67,84.69,1325700.0],["2019-08-15",84.3,84.44,78.81,82.08,1487900.0],["2019-08-16",82.25,84.35,81.61,83.8,1060400.0],["2019-08-19",85.0,85.6,83.15,84.12,747200.0],["2019-08-20",84.49,85.26,83.01,84.71,669800.0],["2019-08-21",86.34,88.96,85.49,87.85,1349100.0],["2019-08-22",81.85,82.8,79.32,82.04,2275400.0],["2019-08-23",81.65,82.62,78.79,80.9,935900.0],["2019-08-26",81.88,83.86,80.04,82.38,637900.0],["2019-08-27",82.98,84.02,81.41,81.84,534800.0],["2019-08-28",81.83,83.62,81.21,82.64,382700.0],["2019-08-29",83.7,84.81,80.55,83.36,898200.0],["2019-08-30",83.96,84.3,80.31,81.92,457200.0],["2019-09-03",80.94,81.9,77.44,77.54,971600.0],["2019-09-04",78.99,82.95,78.52,82.89,1176100.0],["2019-09-05",83.79,84.26,77.79,78.6,1130800.0],["2019-09-06",79.1,79.35,76.89,77.26,839900.0],["2019-09-09",77.2,77.74,73.15,74.16,1315400.0],["2019-09-10",73.64,76.29,72.5,75.12,1410000.0],["2019-09-11",75.13,80.055,74.92,79.43,931100.0],["2019-09-12",80.28,81.155,70.875,71.64,3773500.0],["2019-09-13",71.55,76.65,71.55,76.12,1531900.0],["2019-09-16",76.51,80.66,76.4,79.31,1539200.0],["2019-09-17",79.4,83.205,79.4,83.06,1334100.0],["2019-09-18",83.15,83.49,80.44,83.04,841300.0],["2019-09-19",83.44,90.45,83.2,89.42,3501400.0],["2019-09-20",90.26,91.42,85.9,89.41,2232700.0],["2019-09-23",89.1,90.37,87.33,89.87,1041800.0],["2019-09-24",90.11,91.449,84.92,86.76,1341700.0],["2019-09-25",86.22,88.72,84.87,88.3,690600.0],["2019-09-26",88.71,89.529,84.97,85.35,666400.0],["2019-09-27",85.51,86.19,81.09,82.08,1201700.0],["2019-09-30",82.32,84.72,81.215,83.72,603300.0],["2019-10-01",84.27,84.915,82.72,83.15,629300.0],["2019-10-02",82.43,83.04,80.31,81.12,694400.0],["2019-10-03",81.17,82.055,78.425,81.0,689000.0],["2019-10-04",81.91,85.52,81.345,85.5,802900.0],["2019-10-07",86.09,86.959,83.59,85.51,735500.0],["2019-10-08",84.69,88.51,84.5,87.22,732800.0],["2019-10-09",87.69,87.79,83.54,85.55,765200.0],["2019-10-10",85.61,90.0,85.539,88.39,647000.0],["2019-10-11",88.88,90.055,88.01,88.95,774200.0],["2019-10-14",89.5,90.5,88.37,89.105,523600.0],["2019-10-15",85.8,87.49,83.34,84.8,2083900.0],["2019-10-16",84.17,84.63,82.92,83.88,1072800.0],["2019-10-17",84.01,85.55,82.68,83.62,9443000.0],["2019-10-18",84.2,86.68,84.05,85.17,1371500.0],["2019-10-21",85.38,88.415,85.01,87.27,753300.0],["2019-10-22",87.4,89.29,85.09,86.81,913300.0],["2019-10-23",87.09,92.6,86.97,91.5,1514500.0],["2019-10-24",92.12,95.0,91.13,93.5,1666600.0],["2019-10-25",92.88,93.31,88.27,93.2,1124800.0],["2019-10-28",93.76,96.688,93.03,93.32,933800.0],["2019-10-29",93.81,94.922,91.85,92.08,777000.0],["2019-10-30",89.58,90.205,82.7,84.82,2521900.0],["2019-10-31",85.51,86.81,83.42,84.96,941700.0],["2019-11-01",85.37,85.748,82.12,83.19,933900.0],["2019-11-04",84.85,85.0,79.15,79.6,1963000.0],["2019-11-05",77.52,83.565,77.49,83.27,1711400.0],["2019-11-06",83.78,85.0,79.68,79.91,2397800.0],["2019-11-07",78.19,84.09,75.11,79.9,4549400.0],["2019-11-08",79.9,80.57,76.31,77.95,1456600.0],["2019-11-11",78.43,82.0,77.65,81.07,1352200.0],["2019-11-12",81.31,82.67,79.85,80.75,904500.0],["2019-11-13",80.58,80.7,77.16,77.28,1366500.0],["2019-11-14",77.39,78.85,76.33,78.24,1494500.0],["2019-11-15",78.46,81.0,78.46,78.96,822200.0],["2019-11-18",78.8,78.8,76.461,76.79,903000.0],["2019-11-19",77.5,79.145,75.26,79.02,1014600.0],["2019-11-20",79.0,80.07,77.606,78.31,845800.0],["2019-11-21",78.36,79.24,76.41,76.98,1018900.0],["2019-11-22",77.55,77.76,74.07,76.37,1232800.0],["2019-11-25",77.0,81.2,76.796,80.16,1348700.0],["2019-11-26",80.44,81.0,78.43,78.91,998600.0],["2019-11-27",79.71,83.35,79.18,82.39,816900.0],["2019-11-29",82.5,82.89,80.03,81.61,467400.0],["2019-12-02",83.0,83.4,80.17,81.72,731800.0],["2019-12-03",80.82,88.25,79.5,88.04,1555200.0],["2019-12-04",88.5,89.267,85.12,86.54,1681500.0],["2019-12-05",86.52,87.93,82.61,82.89,2053900.0],["2019-12-06",83.43,85.676,82.78,83.93,1290800.0],["2019-12-09",83.57,85.06,82.05,82.84,935600.0],["2019-12-10",82.7,82.99,79.55,81.48,763600.0],["2019-12-11",81.56,84.15,81.53,83.51,789600.0],["2019-12-12",83.53,87.6,82.77,87.3,1236800.0],["2019-12-13",86.82,90.99,86.16,90.17,1364900.0],["2019-12-16",90.16,94.057,89.56,92.79,6128000.0],["2019-12-17",92.16,93.95,90.86,91.44,1350300.0],["2019-12-18",91.68,93.044,90.57,91.86,1057900.0],["2019-12-19",91.59,94.54,91.01,93.78,1464400.0],["2019-12-20",94.0,96.64,93.56,95.0,1399100.0],["2019-12-23",95.7,95.7,92.9,94.18,845000.0],["2019-12-24",94.89,95.5,93.31,95.2,187300.0],["2019-12-26",95.55,96.24,94.51,95.56,551700.0],["2019-12-27",95.57,95.95,93.91,94.26,346000.0],["2019-12-30",94.66,94.99,92.02,94.0,539300.0],["2019-12-31",93.9,96.0,93.78,95.09,554700.0],["2020-01-02",97.0,101.88,96.75,101.81,2154800.0],["2020-01-03",100.84,103.6,100.02,102.38,1016500.0],["2020-01-06",101.37,101.88,98.635,99.63,970800.0],["2020-01-07",100.0,102.03,97.7,101.79,834900.0],["2020-01-08",101.19,105.68,101.19,104.16,1041300.0],["2020-01-09",105.4,105.6,101.23,102.74,1030600.0],["2020-01-10",103.23,106.11,103.1,104.52,1119000.0],["2020-01-13",105.11,106.14,102.72,103.08,875000.0],["2020-01-14",103.37,104.62,101.01,104.02,741400.0],["2020-01-15",104.39,105.5,102.865,103.61,558400.0],["2020-01-16",104.32,104.99,100.42,102.7,1121500.0],["2020-01-17",102.9,105.6,102.1,104.75,652700.0],["2020-01-21",105.07,108.81,103.91,107.53,1102600.0],["2020-01-22",108.35,108.95,106.55,108.46,639000.0],["2020-01-23",108.39,110.825,106.78,108.73,768500.0],["2020-01-24",109.99,112.99,109.41,110.13,950000.0],["2020-01-27",105.0,105.0,96.0,96.25,2811700.0],["2020-01-28",99.26,103.87,97.67,103.36,1484700.0],["2020-01-29",103.75,105.4,102.29,102.71,1152500.0],["2020-01-30",102.01,103.7,100.35,103.22,786100.0],["2020-01-31",103.02,103.05,96.5,97.86,1086200.0],["2020-02-03",98.16,101.86,97.66,100.98,1018300.0],["2020-02-04",102.8,108.14,102.444,107.81,1217900.0],["2020-02-05",109.82,109.9,101.53,104.47,1133600.0],["2020-02-06",104.5,106.0,102.255,103.94,737700.0],["2020-02-07",102.95,103.45,99.78,100.62,576000.0],["2020-02-10",100.62,103.6,100.0,102.6,846900.0],["2020-02-11",102.9,107.32,102.71,106.03,1034800.0],["2020-02-12",107.96,112.27,107.415,111.86,912000.0],["2020-02-13",109.63,113.2,108.69,111.16,1197600.0],["2020-02-14",112.26,113.02,110.24,111.21,845700.0],["2020-02-18",111.46,111.5,106.56,108.38,1156600.0],["2020-02-19",114.96,128.8,114.265,127.82,4884800.0],["2020-02-20",138.25,143.73,128.12,142.2,6533800.0],["2020-02-21",140.27,142.495,135.05,142.07,2458900.0],["2020-02-24",131.43,138.87,129.46,135.63,2143800.0],["2020-02-25",136.57,137.99,132.09,133.0,1790700.0],["2020-02-26",129.75,134.49,128.5,132.41,2046200.0],["2020-02-27",126.78,128.5,116.5,125.95,3111000.0],["2020-02-28",118.26,126.2,116.8,124.72,2394100.0],["2020-03-02",128.06,129.0,121.45,128.7,1467200.0],["2020-03-03",134.42,134.518,126.26,128.66,1630800.0],["2020-03-04",132.91,135.95,130.005,135.71,880000.0],["2020-03-05",131.19,138.82,129.37,137.54,1147300.0],["2020-03-06",131.43,135.85,127.71,133.34,1432400.0],["2020-03-09",116.92,119.528,109.46,111.66,1822300.0],["2020-03-10",118.12,118.53,111.003,116.92,1112500.0],["2020-03-11",113.39,115.78,100.12,106.11,2090300.0],["2020-03-12",90.84,97.12,83.33,90.72,1919900.0],["2020-03-13",99.75,102.0,88.01,91.11,2088200.0],["2020-03-16",79.48,85.59,73.44,81.19,1571500.0],["2020-03-17",82.02,88.0,76.08,84.71,1814300.0],["2020-03-18",79.48,82.46,69.72,76.73,1513900.0],["2020-03-19",75.58,81.99,68.26,76.81,1965500.0],["2020-03-20",81.89,83.6,69.53,69.61,1971400.0],["2020-03-23",71.22,73.54,67.02,69.48,1492400.0],["2020-03-24",76.675,86.29,76.675,85.31,1852700.0],["2020-03-25",87.88,94.5,82.0,89.9,2198100.0],["2020-03-26",91.33,95.0,87.19,90.45,983700.0],["2020-03-27",86.12,86.74,82.0,82.37,962000.0],["2020-03-30",82.9,84.98,80.67,81.64,1195200.0],["2020-03-31",82.2,85.33,80.31,81.88,1049700.0],["2020-04-01",79.2,81.0,78.0,78.82,889600.0],["2020-04-02",76.09,79.26,73.63,76.97,1124200.0],["2020-04-03",76.0,77.0,72.8,74.48,1161300.0],["2020-04-06",78.36,85.97,78.36,85.15,1166000.0],["2020-04-07",91.169,94.725,87.79,88.8,1418700.0],["2020-04-08",90.74,93.76,88.83,93.07,813200.0],["2020-04-09",95.19,100.96,94.05,96.64,1014400.0],["2020-04-13",96.5,97.0,89.27,92.21,860100.0],["2020-04-14",96.0,99.79,94.5,98.68,757800.0],["2020-04-15",95.3,95.89,90.26,92.01,956300.0],["2020-04-16",94.3,95.69,92.5,94.99,838500.0],["2020-04-17",99.59,100.85,95.5,97.1,1101500.0],["2020-04-20",94.58,99.54,93.4,93.66,809000.0],["2020-04-21",91.72,94.0,85.69,86.69,1250700.0],["2020-04-22",90.0,96.388,89.99,95.51,698300.0],["2020-04-23",97.33,104.57,96.67,100.7,1335300.0],["2020-04-24",101.02,102.115,98.0,100.73,973200.0],["2020-04-27",102.55,105.5,101.01,104.69,761400.0],["2020-04-28",107.89,111.84,106.59,109.79,1057600.0],["2020-04-29",112.19,122.78,111.0,122.42,1604400.0],["2020-04-30",116.86,120.63,111.0,111.59,1108600.0],["2020-05-01",107.12,110.0,103.025,104.96,999300.0],["2020-05-04",103.38,107.38,101.19,107.14,899200.0],["2020-05-05",112.28,113.85,107.42,107.86,1018300.0],["2020-05-06",113.31,126.89,112.0,125.75,2718100.0],["2020-05-07",109.25,116.88,105.0,109.74,3795700.0],["2020-05-08",110.81,119.82,109.12,118.32,1471100.0],["2020-05-11",116.0,123.2,114.56,122.94,1118000.0],["2020-05-12",124.27,129.18,120.97,121.0,1354100.0],["2020-05-13",121.77,123.47,113.73,117.73,1012700.0],["2020-05-14",113.05,119.67,112.0,119.48,894500.0],["2020-05-15",116.09,121.57,115.5,120.44,525800.0],["2020-05-18",127.5,128.86,124.35,128.0,928700.0],["2020-05-19",128.53,137.25,127.985,134.86,1744900.0],["2020-05-20",139.37,141.45,134.51,137.25,1443300.0],["2020-05-21",136.15,140.3,132.51,136.51,1261200.0],["2020-05-22",136.7,137.5,129.87,130.39,638700.0],["2020-05-26",135.5,138.758,134.53,136.54,881800.0],["2020-05-27",137.79,138.07,127.22,137.24,755500.0],["2020-05-28",136.08,143.29,132.79,135.29,746800.0],["2020-05-29",134.76,142.38,133.25,141.9,1010200.0],["2020-06-01",138.71,151.49,138.51,150.7,1198700.0],["2020-06-02",150.25,152.925,145.0,148.97,863600.0],["2020-06-03",150.25,151.86,146.5,150.59,1036000.0],["2020-06-04",149.09,149.57,141.05,142.4,1159500.0],["2020-06-05",146.88,151.65,143.32,148.28,1343200.0],["2020-06-08",150.04,151.68,146.52,150.89,695400.0],["2020-06-09",149.1,150.91,145.8,148.84,572400.0],["2020-06-10",150.05,150.48,144.0,147.37,737700.0],["2020-06-11",139.66,144.473,136.82,138.69,1138500.0],["2020-06-12",145.07,147.45,138.7,142.05,788500.0],["2020-06-15",135.23,148.84,135.22,148.2,744800.0],["2020-06-16",151.64,156.92,149.73,153.1,1030200.0],["2020-06-17",154.0,154.75,143.83,145.27,1587600.0],["2020-06-18",146.03,151.54,145.825,151.0,831800.0],["2020-06-19",152.27,156.24,151.31,153.6,1148400.0],["2020-06-22",153.87,155.24,147.9,152.98,899100.0],["2020-06-23",155.25,155.89,150.7,151.34,637500.0],["2020-06-24",150.0,153.33,145.835,148.48,871800.0],["2020-06-25",144.3,144.74,134.07,137.175,1748300.0],["2020-06-26",138.45,138.79,127.19,129.53,4649900.0],["2020-06-29",129.97,137.73,129.93,137.06,1182700.0],["2020-06-30",136.39,139.28,136.005,138.78,805100.0],["2020-07-01",139.25,142.49,135.965,141.39,802700.0],["2020-07-02",143.81,144.75,140.19,143.11,740800.0],["2020-07-06",146.0,149.07,144.84,148.88,1096400.0],["2020-07-07",148.56,151.32,146.33,146.57,854200.0],["2020-07-08",148.53,158.0,147.29,157.92,1342500.0],["2020-07-09",159.0,159.548,150.7,157.17,793100.0],["2020-07-10",157.03,159.7,154.06,159.44,628100.0],["2020-07-13",160.85,167.43,154.29,154.68,1174200.0],["2020-07-14",153.47,168.62,151.75,168.2,1094500.0],["2020-07-15",170.64,175.14,168.12,174.85,1127200.0],["2020-07-16",169.3,171.689,163.19,164.75,1160700.0],["2020-07-17",166.96,172.65,165.0,171.58,930800.0],["2020-07-20",171.29,177.22,171.07,176.3,999900.0],["2020-07-21",177.5,178.3,168.301,170.38,1179900.0],["2020-07-22",171.62,178.085,170.22,175.65,1287600.0],["2020-07-23",175.01,181.805,172.01,176.29,997400.0],["2020-07-24",172.26,173.69,164.117,171.6,1001900.0],["2020-07-27",175.66,180.99,174.01,180.74,1098000.0],["2020-07-28",178.5,178.715,169.7,170.54,991300.0],["2020-07-29",173.01,179.9,171.875,176.76,781100.0],["2020-07-30",173.83,176.61,172.52,175.26,428900.0],["2020-07-31",177.15,177.85,173.235,175.1,640500.0],["2020-08-03",172.665,174.475,162.6,173.56,1274300.0],["2020-08-04",187.8,209.387,187.34,196.15,3438800.0],["2020-08-05",199.71,221.25,195.01,216.06,2017600.0],["2020-08-06",214.2,217.59,201.0,206.32,1960100.0],["2020-08-07",204.8,215.35,204.8,211.47,999300.0],["2020-08-10",212.5,218.98,206.54,211.5,690400.0],["2020-08-11",211.605,212.75,202.86,204.08,808200.0],["2020-08-12",207.63,217.72,206.27,215.18,802300.0],["2020-08-13",216.825,229.45,216.26,225.18,1224300.0],["2020-08-14",226.06,229.49,217.47,219.21,729300.0],["2020-08-17",222.29,225.32,216.69,219.33,986000.0],["2020-08-18",219.56,221.84,215.256,219.02,674800.0],["2020-08-19",219.97,223.95,219.01,220.71,578600.0],["2020-08-20",219.85,220.43,215.94,217.2,535500.0],["2020-08-21",217.8,218.86,212.212,213.29,704600.0],["2020-08-24",216.01,218.15,209.09,210.84,718400.0],["2020-08-25",211.76,214.06,208.26,213.16,1009900.0],["2020-08-26",213.45,219.19,209.62,214.92,667000.0],["2020-08-27",215.5,216.82,209.33,210.44,797100.0],["2020-08-28",210.65,223.16,210.65,221.19,655800.0],["2020-08-31",224.05,227.94,220.66,221.15,860500.0],["2020-09-01",222.03,224.0,216.01,223.76,998900.0],["2020-09-02",224.52,227.254,214.49,220.33,680100.0],["2020-09-03",215.66,216.27,192.971,195.45,1679800.0],["2020-09-04",196.95,198.555,181.25,194.61,1550800.0],["2020-09-08",190.016,193.587,182.06,189.05,1424300.0],["2020-09-09",194.32,196.5,189.38,193.56,640900.0],["2020-09-10",195.61,198.46,185.18,187.0,737700.0],["2020-09-11",188.75,191.19,181.01,183.96,655900.0],["2020-09-14",187.71,196.77,186.97,196.12,763100.0],["2020-09-15",200.94,202.43,195.66,199.0,655100.0],["2020-09-16",201.19,206.78,200.0,201.76,828800.0],["2020-09-17",193.39,193.39,184.33,187.03,1039100.0],["2020-09-18",190.0,192.0,180.31,186.21,1428600.0],["2020-09-21",180.73,191.0,179.169,190.41,754600.0],["2020-09-22",184.5,189.5,178.32,185.2,2629900.0],["2020-09-23",189.4,196.51,187.9,189.44,1871800.0],["2020-09-24",186.89,193.98,180.875,191.73,964900.0],["2020-09-25",192.9,202.7,191.99,200.96,996500.0],["2020-09-28",205.13,219.0,204.55,218.29,1415600.0],["2020-09-29",219.0,231.829,219.0,231.5,1572300.0],["2020-09-30",233.45,245.78,228.1,238.35,1580700.0],["2020-10-01",243.0,249.73,235.22,248.87,1351700.0],["2020-10-02",240.6,257.25,239.5,251.58,1318500.0],["2020-10-05",258.45,272.63,257.01,272.59,1399000.0],["2020-10-06",273.67,275.85,262.4,271.87,1964600.0],["2020-10-07",278.98,308.17,276.57,305.15,2194800.0],["2020-10-08",311.0,314.0,278.56,289.0,3179800.0],["2020-10-09",292.0,311.242,286.71,305.35,1848400.0],["2020-10-12",310.0,311.596,288.0,297.94,1870300.0],["2020-10-13",295.89,302.24,289.5,299.65,1350300.0],["2020-10-14",300.0,308.737,294.03,304.52,1351100.0],["2020-10-15",298.0,305.34,290.0,302.5,1139600.0],["2020-10-16",310.0,315.43,300.05,302.02,1691300.0],["2020-10-19",304.49,316.782,300.72,309.1,1162500.0],["2020-10-20",313.33,317.88,303.44,309.8,1583600.0],["2020-10-21",310.94,312.95,278.632,279.59,1948400.0],["2020-10-22",282.29,287.5,268.43,280.39,1883900.0],["2020-10-23",287.05,293.5,278.32,282.88,912500.0],["2020-10-26",276.02,285.74,265.09,273.0,1158800.0],["2020-10-27",269.82,275.27,255.43,261.84,1815100.0],["2020-10-28",260.0,269.87,254.69,263.83,1336400.0],["2020-10-29",267.0,275.38,266.0,270.09,1099500.0],["2020-10-30",266.5,268.93,251.02,257.69,1232700.0],["2020-11-02",262.5,275.97,261.08,267.72,1805500.0],["2020-11-03",213.09,217.97,201.56,206.37,8792700.0],["2020-11-04",203.0,208.48,190.1,206.56,4154800.0],["2020-11-05",219.89,236.0,219.2,233.63,3565600.0],["2020-11-06",236.52,242.28,229.28,237.51,1772500.0],["2020-11-09",253.93,253.96,231.79,232.52,1838500.0],["2020-11-10",231.71,235.49,217.62,225.51,1414700.0],["2020-11-11",234.89,236.97,229.02,235.19,1371200.0],["2020-11-12",238.99,239.73,224.25,227.2,989700.0],["2020-11-13",232.0,233.0,219.88,221.6,1138300.0],["2020-11-16",223.5,228.795,220.02,228.28,1044900.0],["2020-11-17",228.0,234.81,226.21,233.18,971000.0],["2020-11-18",234.53,236.33,228.33,232.82,682700.0],["2020-11-19",234.95,246.33,233.39,244.05,1066100.0],["2020-11-20",249.139,262.82,247.09,257.99,1385800.0],["2020-11-23",264.12,268.85,261.24,264.8,1575700.0],["2020-11-24",268.5,273.98,256.395,268.97,1592800.0],["2020-11-25",266.5,279.58,265.13,275.97,1339100.0],["2020-11-27",282.72,298.81,282.0,288.23,1104500.0],["2020-11-30",293.98,296.4,269.01,277.98,3788700.0],["2020-12-01",281.33,282.78,269.229,274.07,974900.0],["2020-12-02",262.5,277.65,254.65,273.5,1251500.0],["2020-12-03",275.62,278.98,270.09,272.33,826800.0],["2020-12-04",269.78,276.2,267.24,271.97,737400.0],["2020-12-07",271.06,281.275,270.55,278.32,899200.0],["2020-12-08",279.25,287.0,276.0,284.86,1026400.0],["2020-12-09",286.14,286.36,268.12,271.76,1150100.0],["2020-12-10",270.0,276.48,268.499,273.48,880100.0],["2020-12-11",277.78,305.44,275.01,291.51,2051800.0],["2020-12-14",293.23,296.058,283.55,293.32,1003900.0],["2020-12-15",296.75,316.455,295.5,313.77,1474500.0],["2020-12-16",313.7,313.7,299.27,309.72,1102500.0],["2020-12-17",311.22,319.035,302.1,305.7,929800.0],["2020-12-18",309.75,322.25,306.135,314.5,1689900.0],["2020-12-21",308.5,323.65,306.004,318.62,1080200.0],["2020-12-22",323.21,335.8,315.915,322.52,1280100.0],["2020-12-23",328.84,334.39,320.09,323.98,831400.0],["2020-12-24",321.69,326.664,313.3,324.09,371100.0],["2020-12-28",330.0,335.5,315.0,318.41,875800.0],["2020-12-29",318.0,318.16,297.05,307.97,982800.0],["2020-12-30",313.1,323.0,310.96,319.1,630300.0],["2020-12-31",322.84,323.555,314.216,319.12,470700.0],["2021-01-04",321.81,327.23,307.01,311.35,955500.0],["2021-01-05",306.61,323.0,305.0,316.81,858200.0],["2021-01-06",332.09,375.0,328.77,348.13,3143900.0],["2021-01-07",360.0,371.54,350.44,365.97,1616200.0],["2021-01-08",374.1,377.0,348.58,356.11,1331000.0],["2021-01-11",343.9,356.66,337.0,352.05,802700.0],["2021-01-12",360.33,361.5,343.15,346.3,818600.0],["2021-01-13",348.3,351.05,331.03,335.4,1143500.0],["2021-01-14",340.0,350.99,334.52,335.4,916900.0],["2021-01-15",329.56,330.93,281.83,282.26,3579400.0],["2021-01-19",296.69,301.0,291.12,295.05,2329300.0],["2021-01-20",303.11,312.39,295.96,297.18,1664200.0],["2021-01-21",312.75,317.8,302.11,317.18,2502400.0],["2021-01-22",309.01,321.75,307.005,321.12,1201800.0],["2021-01-25",323.5,331.5,303.63,310.12,1323600.0],["2021-01-26",312.02,317.52,293.18,296.68,1361200.0],["2021-01-27",285.0,299.75,266.01,285.51,1495800.0],["2021-01-28",294.0,311.35,286.36,309.74,1209600.0],["2021-01-29",306.11,311.0,281.86,288.33,1387100.0],["2021-02-01",294.9,301.86,285.62,300.82,930900.0],["2021-02-02",305.02,311.58,302.01,307.05,1100700.0],["2021-02-03",310.0,312.0,300.25,307.08,865000.0],["2021-02-04",308.07,309.13,297.55,301.7,827200.0],["2021-02-05",304.4,309.3,297.78,308.24,584700.0],["2021-02-08",309.81,324.8,309.81,318.83,833000.0],["2021-02-09",316.16,328.3,315.596,325.92,750900.0],["2021-02-10",333.0,344.88,317.339,320.4,1243800.0],["2021-02-11",324.98,333.64,322.1,330.78,873300.0],["2021-02-12",320.004,334.886,320.004,330.89,653300.0],["2021-02-16",337.751,349.39,322.89,331.35,1920100.0],["2021-02-17",328.51,342.95,310.87,334.8,1869900.0],["2021-02-18",321.05,329.74,306.75,316.09,1773000.0],["2021-02-19",322.45,326.15,315.575,321.99,931900.0],["2021-02-22",310.76,313.88,287.88,288.7,1404200.0],["2021-02-23",280.0,296.73,264.526,295.58,1392400.0],["2021-02-24",293.0,310.49,283.46,308.15,1043600.0],["2021-02-25",299.75,308.0,282.65,284.33,902200.0],["2021-02-26",285.16,302.396,281.23,298.31,980100.0],["2021-03-01",301.2,307.95,298.13,307.95,811400.0],["2021-03-02",306.78,310.5,290.73,291.59,766800.0],["2021-03-03",291.08,293.5,272.58,274.73,860300.0],["2021-03-04",268.68,278.14,246.56,256.26,1804700.0],["2021-03-05",267.151,267.151,230.08,249.43,1581900.0],["2021-03-08",243.77,263.365,240.36,246.71,1258700.0],["2021-03-09",261.36,284.82,261.22,280.01,1260000.0],["2021-03-10",291.83,293.73,277.38,279.67,1150000.0],["2021-03-11",289.75,299.0,286.02,295.23,996400.0],["2021-03-12",282.19,293.94,280.0,291.48,762900.0],["2021-03-15",292.76,303.4,288.865,297.21,641100.0],["2021-03-16",295.47,297.86,282.97,285.6,723900.0],["2021-03-17",280.18,295.97,273.08,291.43,780000.0],["2021-03-18",281.71,285.0,264.83,266.49,919700.0],["2021-03-19",276.32,284.345,267.79,280.94,1692800.0],["2021-03-22",281.94,293.69,281.35,289.17,744500.0],["2021-03-23",285.91,295.828,274.41,278.37,528200.0],["2021-03-24",281.16,283.987,266.93,267.59,525200.0],["2021-03-25",255.83,271.54,252.56,270.03,744800.0],["2021-03-26",271.64,276.5,264.53,275.75,575400.0],["2021-03-29",273.24,277.72,254.1,260.04,583500.0],["2021-03-30",258.35,271.73,256.63,271.17,797900.0],["2021-03-31",277.17,292.39,276.395,287.44,874900.0],["2021-04-01",293.15,298.08,282.365,283.39,913100.0],["2021-04-05",286.71,287.673,265.44,268.97,787600.0],["2021-04-06",273.3,282.0,270.87,277.25,629100.0],["2021-04-07",276.14,276.61,258.52,262.45,810700.0],["2021-04-08",264.4,268.92,261.01,262.09,543000.0],["2021-04-09",261.01,267.25,256.26,263.95,481600.0],["2021-04-12",258.69,263.703,253.95,263.2,495500.0],["2021-04-13",264.42,270.08,262.2,269.44,613000.0],["2021-04-14",271.0,278.71,264.39,266.21,732000.0],["2021-04-15",271.4,271.4,252.604,256.02,707700.0],["2021-04-16",256.97,262.63,256.58,258.71,1489700.0],["2021-04-19",257.0,261.752,241.4,244.86,808000.0],["2021-04-20",243.03,249.12,237.31,243.87,712400.0],["2021-04-21",240.69,256.995,239.2,255.09,811500.0],["2021-04-22",267.57,279.44,266.06,274.7,1373200.0],["2021-04-23",277.51,284.98,272.78,279.43,770500.0],["2021-04-26",283.27,289.89,275.71,289.55,1026200.0],["2021-04-27",289.9,295.35,286.711,290.14,596600.0],["2021-04-28",278.6,286.99,270.72,282.5,1015500.0],["2021-04-29",283.65,285.05,269.5,275.76,795300.0],["2021-04-30",270.88,273.455,260.785,263.54,695100.0],["2021-05-03",266.31,267.49,257.215,260.06,1067400.0],["2021-05-04",241.03,241.8,212.18,218.57,4429100.0],["2021-05-05",223.17,228.453,215.41,219.23,1713300.0],["2021-05-06",217.23,219.73,208.61,214.13,1396800.0],["2021-05-07",218.4,224.88,215.65,220.4,957500.0],["2021-05-10",222.61,223.741,211.0,213.34,916800.0],["2021-05-11",202.0,221.626,200.45,217.94,1552900.0],["2021-05-12",211.82,217.258,207.72,208.24,923400.0],["2021-05-13",209.25,213.43,199.33,204.01,964100.0],["2021-05-14",208.867,220.539,207.0,218.87,756500.0],["2021-05-17",215.6,218.69,211.21,218.01,557000.0],["2021-05-18",220.16,227.16,215.178,221.72,883200.0],["2021-05-19",215.96,234.76,215.48,233.49,1216300.0],["2021-05-20",241.9,251.915,238.31,249.52,1370700.0],["2021-05-21",252.0,256.51,246.47,252.31,1095000.0],["2021-05-24",255.6,258.89,249.42,254.77,804100.0],["2021-05-25",256.99,257.868,247.01,251.75,627800.0],["2021-05-26",252.43,260.5,252.018,259.05,604900.0],["2021-05-27",259.46,262.47,255.4,256.56,739900.0],["2021-05-28",258.89,263.393,256.43,258.01,417200.0],["2021-06-01",260.89,263.09,247.82,248.47,1105300.0],["2021-06-02",248.84,250.14,245.0,247.48,458300.0],["2021-06-03",243.9,245.66,237.72,238.49,667100.0],["2021-06-04",240.99,246.12,239.72,241.84,296500.0],["2021-06-07",238.18,239.62,230.15,233.27,1208800.0],["2021-06-08",237.64,245.83,234.222,238.7,670800.0],["2021-06-09",241.0,245.61,234.77,235.24,601200.0],["2021-06-10",235.0,240.97,234.0,239.69,445900.0],["2021-06-11",241.47,244.44,238.81,243.17,414300.0],["2021-06-14",244.93,248.23,240.94,242.87,650200.0],["2021-06-15",241.19,242.38,233.34,238.86,607900.0],["2021-06-16",238.101,250.77,238.101,247.56,856300.0],["2021-06-17",243.84,264.33,243.84,263.18,1249300.0],["2021-06-18",259.5,266.56,259.5,264.23,1274900.0],["2021-06-21",259.01,261.16,252.47,258.61,675500.0],["2021-06-22",258.55,263.63,257.163,260.44,505600.0],["2021-06-23",261.52,267.25,260.45,265.08,603300.0],["2021-06-24",266.91,271.87,261.97,267.28,819700.0],["2021-06-25",271.0,278.25,266.39,267.71,3933300.0],["2021-06-28",274.017,285.66,269.604,284.66,922700.0],["2021-06-29",287.39,291.18,281.35,283.57,774600.0],["2021-06-30",283.29,283.29,274.57,276.37,547900.0],["2021-07-01",275.17,276.344,268.54,274.88,638900.0],["2021-07-02",277.39,283.0,275.02,276.23,447300.0],["2021-07-06",277.0,280.622,271.28,274.79,629800.0],["2021-07-07",277.0,282.98,263.54,265.2,710000.0],["2021-07-08",255.55,265.0,253.53,261.14,552000.0],["2021-07-09",261.54,268.0,258.0,267.68,321800.0],["2021-07-12",269.14,273.0,265.1,268.65,354400.0],["2021-07-13",270.36,273.37,265.22,265.37,413200.0],["2021-07-14",268.75,269.55,244.245,245.46,887000.0],["2021-07-15",243.77,251.276,237.2,241.21,831600.0],["2021-07-16",242.95,244.41,236.14,236.56,451600.0],["2021-07-19",229.8,240.38,225.155,240.16,762900.0],["2021-07-20",243.43,250.12,238.81,245.76,565400.0],["2021-07-21",247.0,260.15,247.0,258.96,571300.0],["2021-07-22",260.2,263.79,255.245,257.39,458200.0],["2021-07-23",257.19,257.19,247.3,248.63,589600.0],["2021-07-26",246.87,252.26,243.86,245.62,418700.0],["2021-07-27",243.13,243.82,234.23,240.0,669200.0],["2021-07-28",242.1,257.23,237.22,254.14,1000800.0],["2021-07-29",254.12,263.59,254.0,261.13,520200.0],["2021-07-30",258.45,266.27,257.01,259.48,552000.0],["2021-08-02",261.98,263.05,255.835,257.72,856200.0],["2021-08-03",298.49,308.97,290.0,299.81,3584100.0],["2021-08-04",300.0,303.777,286.845,292.73,983500.0],["2021-08-05",291.05,293.69,285.383,286.39,524900.0],["2021-08-06",286.39,295.3,283.2,295.28,774400.0],["2021-08-09",295.98,299.67,290.12,294.94,650700.0],["2021-08-10",296.67,301.78,293.94,296.4,504400.0],["2021-08-11",299.065,299.065,284.18,289.3,538600.0],["2021-08-12",287.96,292.171,285.29,291.17,400600.0],["2021-08-13",290.56,291.2,283.24,284.37,380000.0],["2021-08-16",282.88,282.99,275.27,277.81,428900.0],["2021-08-17",272.28,274.63,259.4,268.35,915900.0],["2021-08-18",270.04,272.853,265.02,266.22,414000.0],["2021-08-19",261.78,267.0,260.2,262.3,332900.0],["2021-08-20",262.82,270.46,262.6,269.88,414200.0],["2021-08-23",272.66,282.645,271.66,281.01,554700.0],["2021-08-24",282.74,287.665,276.67,279.75,308200.0],["2021-08-25",279.03,282.35,277.41,281.44,303400.0],["2021-08-26",280.75,286.74,280.13,280.82,402200.0],["2021-08-27",281.58,293.35,281.29,291.25,519300.0],["2021-08-30",293.53,298.494,291.98,295.7,587000.0],["2021-08-31",294.84,296.59,288.195,289.78,452700.0],["2021-09-01",294.75,299.21,289.305,289.79,469700.0],["2021-09-02",291.98,296.695,289.767,291.54,356600.0],["2021-09-03",289.24,294.079,283.66,285.8,371700.0],["2021-09-07",282.04,284.73,276.07,278.83,476000.0],["2021-09-08",283.79,287.42,273.41,274.2,561200.0],["2021-09-09",273.0,280.32,272.55,275.95,354800.0],["2021-09-10",278.04,284.62,268.53,268.54,408100.0],["2021-09-13",270.0,276.72,262.41,273.84,439100.0],["2021-09-14",275.04,279.5,270.67,272.51,314300.0],["2021-09-15",271.47,278.49,265.49,277.78,453500.0],["2021-09-16",276.22,276.73,270.1,270.4,374200.0],["2021-09-17",273.2,283.99,270.96,281.45,1873400.0],["2021-09-20",269.94,274.92,262.54,268.72,708400.0],["2021-09-21",272.33,273.69,266.0,269.46,514600.0],["2021-09-22",270.9,282.33,269.15,282.0,623900.0],["2021-09-23",284.43,287.99,281.64,284.11,489000.0],["2021-09-24",280.0,282.17,273.97,275.36,395900.0],["2021-09-27",272.25,282.285,268.01,280.52,374500.0],["2021-09-28",273.35,275.44,269.575,272.83,496000.0],["2021-09-29",272.94,276.6,261.84,261.87,573700.0],["2021-09-30",264.79,269.99,262.5,265.22,501500.0],["2021-10-01",270.88,274.97,263.67,272.12,420200.0],["2021-10-04",268.47,268.49,253.54,255.27,552300.0],["2021-10-05",258.0,264.703,256.73,258.7,378900.0],["2021-10-06",254.94,263.63,252.695,260.42,516900.0],["2021-10-07",264.5,270.8,263.16,263.61,623900.0],["2021-10-08",264.73,268.59,259.46,261.87,343500.0],["2021-10-11",264.46,285.9,263.115,276.82,1000300.0],["2021-10-12",282.08,301.738,277.96,298.41,1273200.0],["2021-10-13",304.37,312.14,296.19,303.72,885300.0],["2021-10-14",309.99,312.88,300.99,305.53,474400.0],["2021-10-15",307.25,308.0,298.89,299.49,801900.0],["2021-10-18",299.5,307.07,299.157,306.08,395800.0],["2021-10-19",310.0,324.06,307.8,317.22,653500.0],["2021-10-20",310.76,311.98,303.0,307.36,557100.0],["2021-10-21",306.1,312.32,304.21,309.03,505700.0],["2021-10-22",309.65,310.3,300.85,303.25,363200.0],["2021-10-25",307.25,313.19,304.75,311.92,297600.0],["2021-10-26",321.51,321.93,307.19,313.88,582700.0],["2021-10-27",335.35,357.88,335.35,342.54,2430400.0],["2021-10-28",344.1,353.08,338.22,351.58,915600.0],["2021-10-29",351.435,359.17,348.6,354.68,616600.0],["2021-11-01",360.0,371.08,356.75,360.93,879100.0],["2021-11-02",363.73,363.73,348.24,355.16,917100.0],["2021-11-03",337.41,353.565,325.5,352.99,1089900.0],["2021-11-04",347.0,354.56,340.0,349.83,682500.0],["2021-11-05",347.47,350.86,337.42,344.07,631500.0],["2021-11-08",345.89,352.59,342.62,349.9,476100.0],["2021-11-09",350.45,353.62,341.632,351.14,641600.0],["2021-11-10",342.86,349.315,338.13,343.3,572000.0],["2021-11-11",348.8,364.37,345.7,358.25,894000.0],["2021-11-12",358.5,363.65,352.75,362.41,613700.0],["2021-11-15",366.2,369.12,359.46,368.33,855500.0],["2021-11-16",360.97,366.96,356.01,360.5,761900.0],["2021-11-17",361.14,368.84,360.0,365.0,423900.0],["2021-11-18",364.49,364.72,352.59,355.42,463000.0],["2021-11-19",355.42,369.29,352.22,365.13,507800.0],["2021-11-22",368.0,389.71,348.83,353.65,1116800.0],["2021-11-23",354.45,363.48,340.1,350.02,600700.0],["2021-11-24",345.2,349.869,333.37,348.49,417300.0],["2021-11-26",336.31,351.0,335.57,341.44,349300.0],["2021-11-29",343.01,348.415,336.76,347.21,337100.0],["2021-11-30",332.86,342.8,324.73,327.76,1074900.0],["2021-12-01",335.01,336.746,314.5,315.05,658000.0],["2021-12-02",311.01,322.32,309.74,318.54,402100.0],["2021-12-03",321.58,323.1,299.3,307.0,674100.0],["2021-12-06",306.19,309.92,289.2,307.63,1185300.0],["2021-12-07",319.52,328.86,318.9,325.83,750000.0],["2021-12-08",331.51,344.785,327.8,330.56,824700.0],["2021-12-09",329.5,338.472,312.29,313.38,484400.0],["2021-12-10",317.98,321.98,303.42,309.09,484000.0],["2021-12-13",310.32,314.3,302.14,303.67,627500.0],["2021-12-14",292.76,300.97,282.24,298.3,1274300.0],["2021-12-15",296.68,305.83,287.8,305.5,793400.0],["2021-12-16",310.97,311.83,284.08,287.03,969100.0],["2021-12-17",283.05,289.36,273.97,288.85,10294300.0],["2021-12-20",268.73,273.69,257.32,258.36,2312900.0],["2021-12-21",265.45,283.42,265.45,281.1,1301500.0],["2021-12-22",280.5,286.2,276.79,284.01,621900.0],["2021-12-23",286.97,289.59,280.47,283.29,400800.0],["2021-12-27",283.85,287.555,279.01,285.6,514400.0],["2021-12-28",287.05,287.5,277.85,278.82,332800.0],["2021-12-29",279.72,280.54,272.28,278.04,318400.0],["2021-12-30",279.64,286.68,276.305,282.35,329800.0],["2021-12-31",281.03,286.5,280.33,280.57,199300.0],["2022-01-03",284.0,285.04,274.66,282.45,572600.0],["2022-01-04",284.5,286.78,263.25,273.1,833600.0],["2022-01-05",272.6,272.6,249.57,249.81,1121100.0],["2022-01-06",249.97,255.485,242.02,248.24,1195900.0],["2022-01-07",248.01,259.52,247.01,248.91,640300.0],["2022-01-10",247.655,255.95,241.0,255.47,1317100.0],["2022-01-11",254.56,264.18,253.72,261.09,785600.0],["2022-01-12",264.96,269.0,258.42,261.02,497500.0],["2022-01-13",270.24,277.64,260.15,260.43,1222800.0],["2022-01-14",255.15,266.52,248.83,253.83,771100.0],["2022-01-18",246.17,252.13,238.24,238.8,864900.0],["2022-01-19",240.0,244.49,231.74,232.09,820200.0],["2022-01-20",237.0,246.52,230.92,231.32,940100.0],["2022-01-21",227.62,232.76,218.89,220.31,999900.0],["2022-01-24",208.0,225.91,200.86,225.87,2059100.0],["2022-01-25",218.56,219.72,210.598,212.74,1069600.0],["2022-01-26",223.3,228.86,210.43,214.13,998700.0],["2022-01-27",218.31,219.5,208.7,209.82,1305500.0],["2022-01-28",210.93,214.47,202.6,212.07,1142700.0],["2022-01-31",216.33,239.0,213.51,238.22,1204800.0],["2022-02-01",241.8,243.45,232.24,242.23,778400.0],["2022-02-02",244.36,246.97,236.57,238.3,443600.0],["2022-02-03",232.11,238.06,228.51,231.2,635300.0],["2022-02-04",229.89,242.0,227.24,238.26,606200.0],["2022-02-07",239.33,247.53,238.37,240.97,643700.0],["2022-02-08",239.64,249.42,238.68,248.71,562200.0],["2022-02-09",274.964,278.5,258.2,265.98,2173900.0],["2022-02-10",260.0,275.97,259.505,264.5,1174600.0],["2022-02-11",261.44,264.82,247.13,250.09,880700.0],["2022-02-14",247.86,254.13,243.281,249.22,815700.0],["2022-02-15",258.35,262.99,255.31,262.16,963500.0],["2022-02-16",256.0,267.3,248.15,266.72,1273300.0],["2022-02-17",262.86,269.39,261.01,263.26,647700.0],["2022-02-18",264.32,264.855,255.22,257.91,1003400.0],["2022-02-22",250.62,257.885,244.86,246.07,715200.0],["2022-02-23",249.61,250.0,234.1,236.11,662600.0],["2022-02-24",223.43,271.66,220.03,271.19,1351300.0],["2022-02-25",271.18,278.14,262.55,277.93,826800.0],["2022-02-28",285.64,320.445,283.54,319.42,2341700.0],["2022-03-01",315.0,327.26,308.51,324.63,1785400.0],["2022-03-02",321.7,324.09,306.41,314.46,1140600.0],["2022-03-03",316.0,317.5,299.0,301.82,842400.0],["2022-03-04",301.1,312.28,291.09,293.23,973600.0],["2022-03-07",303.34,316.555,297.08,297.89,1184400.0],["2022-03-08",303.64,335.18,301.2,328.91,2398400.0],["2022-03-09",321.2,335.57,310.165,326.98,1322900.0],["2022-03-10",324.095,325.14,302.315,315.13,1455200.0],["2022-03-11",322.05,331.78,313.0,317.93,998200.0],["2022-03-14",309.26,316.72,291.075,298.51,783800.0],["2022-03-15",298.08,316.92,290.7,315.75,832200.0],["2022-03-16",319.52,334.17,315.715,334.16,1195300.0],["2022-03-17",317.47,323.7,307.18,314.6,1605800.0],["2022-03-18",297.25,318.35,292.381,312.51,3625300.0],["2022-03-21",314.13,320.0,304.64,312.08,982000.0],["2022-03-22",314.53,328.28,313.47,325.11,1040500.0],["2022-03-23",316.19,340.0,315.0,327.27,1052700.0],["2022-03-24",330.81,338.32,315.0,337.74,1044400.0],["2022-03-25",336.38,338.96,321.73,335.27,859000.0],["2022-03-28",332.67,339.8,320.44,333.07,1185000.0],["2022-03-29",331.75,334.4,310.71,324.5,1714800.0],["2022-03-30",330.12,334.78,313.14,314.23,1158200.0],["2022-03-31",318.15,328.87,314.58,322.37,1203900.0],["2022-04-01",319.15,334.76,318.0,322.83,834300.0],["2022-04-04",325.56,341.93,323.51,335.31,812400.0],["2022-04-05",337.36,344.61,323.16,328.69,922200.0],["2022-04-06",322.0,327.0,311.62,320.16,797400.0],["2022-04-07",319.59,329.29,309.06,314.93,795700.0],["2022-04-08",312.93,313.9,299.29,301.58,699700.0],["2022-04-11",299.49,305.72,291.96,300.03,839300.0],["2022-04-12",307.4,311.94,300.43,301.45,584100.0],["2022-04-13",304.25,311.39,300.76,308.0,459600.0],["2022-04-14",310.3,314.0,300.58,300.66,568100.0],["2022-04-18",299.85,305.165,296.34,302.27,404000.0],["2022-04-19",305.0,307.52,293.69,304.82,706100.0],["2022-04-20",309.99,309.99,280.23,281.61,973200.0],["2022-04-21",284.61,285.53,253.35,254.15,1407900.0],["2022-04-22",254.5,261.5,249.845,251.58,1781700.0],["2022-04-25",247.77,255.6,245.06,253.49,832900.0],["2022-04-26",252.22,253.815,244.74,244.76,943400.0],["2022-04-27",250.79,263.355,246.37,249.48,1156600.0],["2022-04-28",256.16,259.62,241.555,254.41,1331800.0],["2022-04-29",253.38,260.64,249.7,250.41,762600.0],["2022-05-02",250.5,256.52,245.6,255.31,1056200.0],["2022-05-03",255.79,265.65,246.26,262.67,1140600.0],["2022-05-04",265.83,284.89,261.25,284.6,1027300.0],["2022-05-05",280.89,283.2,261.44,266.23,874300.0],["2022-05-06",264.11,264.11,250.0,251.81,599400.0],["2022-05-09",246.28,250.98,221.085,225.36,1164100.0],["2022-05-10",238.03,242.94,224.03,233.8,1086000.0],["2022-05-11",232.0,237.83,215.7,216.52,1094100.0],["2022-05-12",212.7,227.17,207.0,211.92,1259400.0],["2022-05-13",221.07,236.64,220.33,232.25,1145100.0],["2022-05-16",229.98,233.5,221.985,222.79,591100.0],["2022-05-17",231.61,239.515,230.0,239.35,854400.0],["2022-05-18",232.87,252.93,232.25,238.8,1000700.0],["2022-05-19",237.25,263.89,237.25,252.18,1132400.0],["2022-05-20",257.26,261.517,245.78,256.81,838900.0],["2022-05-23",258.37,259.415,245.85,255.63,722900.0],["2022-05-24",251.76,251.76,242.485,248.23,489800.0],["2022-05-25",248.19,256.75,244.63,253.45,528700.0],["2022-05-26",254.33,269.78,250.43,266.44,725000.0],["2022-05-27",269.7,281.84,269.2,280.36,599700.0],["2022-05-31",280.56,282.41,267.385,272.79,827000.0],["2022-06-01",273.29,279.27,268.6,272.48,533800.0],["2022-06-02",280.07,304.803,278.47,300.49,987500.0],["2022-06-03",292.02,307.49,290.3,298.34,568400.0],["2022-06-06",311.26,314.52,299.61,306.88,954800.0],["2022-06-07",300.57,307.37,300.16,306.42,630700.0],["2022-06-08",308.39,312.99,296.63,298.44,616200.0],["2022-06-09",296.14,302.0,291.34,291.67,527400.0],["2022-06-10",282.03,292.0,278.58,284.36,843200.0],["2022-06-13",268.45,271.54,255.825,264.34,1226100.0],["2022-06-14",265.33,269.56,260.42,264.63,566800.0],["2022-06-15",267.36,277.38,260.845,274.13,680700.0],["2022-06-16",262.28,269.0,250.79,253.98,815100.0],["2022-06-17",258.76,277.93,256.17,275.41,2001400.0],["2022-06-21",281.56,291.77,280.0,283.1,721100.0],["2022-06-22",278.0,290.94,274.77,280.4,825000.0],["2022-06-23",282.78,293.14,276.55,291.53,800300.0],["2022-06-24",292.91,294.5,272.305,286.34,739600.0],["2022-06-27",287.21,303.98,286.55,298.52,949700.0],["2022-06-28",299.0,300.74,277.53,279.24,696400.0],["2022-06-29",270.55,271.74,256.75,262.96,1030400.0],["2022-06-30",259.61,278.64,258.0,273.68,853400.0],["2022-07-01",271.7,284.0,271.69,276.3,554900.0],["2022-07-05",268.05,272.02,256.185,271.27,758000.0],["2022-07-06",272.02,275.488,265.02,269.79,442500.0],["2022-07-07",273.81,289.24,272.965,286.86,660900.0],["2022-07-08",282.0,297.58,278.08,295.11,678600.0],["2022-07-11",292.51,294.0,276.38,279.67,796700.0],["2022-07-12",279.61,281.98,257.24,265.37,915800.0],["2022-07-13",257.0,275.36,255.58,269.03,655300.0],["2022-07-14",265.92,269.78,257.83,269.02,675700.0],["2022-07-15",259.03,266.355,245.255,265.85,1309100.0],["2022-07-18",273.43,289.0,272.81,280.68,976100.0],["2022-07-19",282.3,290.47,279.23,290.3,610800.0],["2022-07-20",289.66,299.86,287.39,295.86,847600.0],["2022-07-21",298.63,298.84,283.52,292.98,625900.0],["2022-07-22",294.75,300.99,285.45,288.93,552400.0],["2022-07-25",289.0,299.975,284.18,299.38,666600.0],["2022-07-26",298.28,302.84,294.5,296.48,799600.0],["2022-07-27",315.4,326.09,309.2,325.19,1784300.0],["2022-07-28",345.66,375.9,334.21,341.19,2424400.0],["2022-07-29",339.34,362.79,337.29,360.13,1384100.0],["2022-08-01",352.845,363.99,348.6,358.59,1325600.0],["2022-08-02",350.0,374.48,350.0,365.41,1736100.0],["2022-08-03",329.0,329.068,294.0,295.52,5155900.0],["2022-08-04",297.0,319.4,292.11,309.22,2093300.0],["2022-08-05",316.22,327.8,308.0,315.5,1556500.0],["2022-08-08",322.51,331.19,302.72,303.11,1627200.0],["2022-08-09",295.015,314.125,291.13,312.63,1147400.0],["2022-08-10",321.87,324.72,313.01,323.74,915400.0],["2022-08-11",326.42,329.13,318.1,319.02,866700.0],["2022-08-12",322.3,333.78,316.7,330.52,771900.0],["2022-08-15",322.72,330.85,318.55,324.18,727900.0],["2022-08-16",322.62,323.975,309.5,311.27,697400.0],["2022-08-17",305.88,313.84,300.85,310.62,769400.0],["2022-08-18",316.29,320.95,312.485,317.22,472500.0],["2022-08-19",307.7,309.94,298.45,300.33,901200.0],["2022-08-22",294.73,296.223,286.3,288.84,904100.0],["2022-08-23",291.52,295.41,288.01,288.46,646600.0],["2022-08-24",289.01,299.53,289.0,294.61,707100.0],["2022-08-25",296.08,302.656,295.94,300.74,508100.0],["2022-08-26",302.34,307.94,287.88,287.93,589800.0],["2022-08-29",284.23,291.63,276.71,279.46,1231000.0],["2022-08-30",284.55,287.5,268.575,275.5,1012400.0],["2022-08-31",277.87,280.69,270.65,275.97,795200.0],["2022-09-01",271.15,271.34,262.89,269.32,772700.0],["2022-09-02",271.55,273.46,262.92,267.12,577100.0],["2022-09-06",268.8,280.68,265.31,278.38,1018400.0],["2022-09-07",277.96,311.96,277.66,311.365,2248800.0],["2022-09-08",307.79,319.127,304.697,314.16,1226800.0],["2022-09-09",316.2,316.2,302.63,313.0,876500.0],["2022-09-12",315.2,317.11,308.95,316.2,650300.0],["2022-09-13",302.62,317.66,301.745,313.18,785100.0],["2022-09-14",312.45,323.13,305.67,322.7,786400.0],["2022-09-15",319.09,324.32,307.0,313.25,700900.0],["2022-09-16",306.85,312.47,301.7,310.51,813200.0],["2022-09-19",304.7,313.4,304.7,307.95,559900.0],["2022-09-20",306.08,308.93,294.23,294.36,571700.0],["2022-09-21",298.46,299.39,286.885,287.96,880400.0],["2022-09-22",287.38,290.76,270.03,270.94,839100.0],["2022-09-23",265.8,269.31,255.32,258.8,1097600.0],["2022-09-26",258.52,264.76,246.36,247.65,1045000.0],["2022-09-27",254.69,258.41,246.24,249.58,877900.0],["2022-09-28",246.73,257.5,244.16,256.79,827000.0],["2022-09-29",251.09,251.87,234.55,235.56,1082100.0],["2022-09-30",233.78,238.9,227.8,231.46,1495800.0],["2022-10-03",236.0,240.445,231.8,236.84,781100.0],["2022-10-04",245.8,250.45,243.16,246.17,703200.0],["2022-10-05",240.37,242.32,224.945,234.24,1461700.0],["2022-10-06",233.47,237.7,219.7,220.27,1587300.0],["2022-10-07",216.7,219.24,208.48,209.62,1568200.0],["2022-10-10",210.3,211.95,204.12,207.84,1010200.0],["2022-10-11",204.39,209.59,200.94,203.59,1609300.0],["2022-10-12",205.83,206.588,195.61,200.6,1451300.0],["2022-10-13",191.935,203.865,190.15,200.07,1236900.0],["2022-10-14",203.28,212.5,193.03,193.39,1279100.0],["2022-10-17",199.0,203.3,195.7,197.29,1056700.0],["2022-10-18",207.0,211.86,203.39,207.42,1571400.0],["2022-10-19",204.25,204.25,196.72,199.46,1223000.0],["2022-10-20",200.62,203.85,194.14,197.84,1029100.0],["2022-10-21",197.33,203.35,194.0,202.66,1677300.0],["2022-10-24",203.66,205.61,197.67,203.74,1025700.0],["2022-10-25",205.03,219.0,205.03,215.61,1096000.0],["2022-10-26",224.2,235.24,220.55,225.68,1922800.0],["2022-10-27",229.69,233.93,225.51,228.83,1016400.0],["2022-10-28",226.88,232.38,222.89,231.72,798900.0],["2022-10-31",228.44,232.0,225.0,230.03,839500.0],["2022-11-01",236.96,238.86,225.23,225.25,711600.0],["2022-11-02",225.08,230.18,217.4,217.58,1060800.0],["2022-11-03",217.58,228.24,215.99,224.95,670000.0],["2022-11-04",231.26,232.15,211.37,219.0,894500.0],["2022-11-07",222.4,223.68,206.6,211.3,1837900.0],["2022-11-08",240.56,253.72,240.05,251.73,3529300.0],["2022-11-09",250.23,271.63,249.005,249.22,2017400.0],["2022-11-10",266.46,285.46,263.843,283.67,2692500.0],["2022-11-11",280.45,299.9,279.32,288.91,1813300.0],["2022-11-14",287.5,290.873,280.47,284.01,1035000.0],["2022-11-15",291.72,294.0,287.34,287.97,879500.0],["2022-11-16",285.28,294.535,283.01,289.76,859500.0],["2022-11-17",280.0,301.36,274.27,299.21,1240600.0],["2022-11-18",304.0,307.6,298.3,306.39,1290600.0],["2022-11-21",301.74,305.0,295.42,301.41,752500.0],["2022-11-22",302.05,310.55,298.26,309.18,921900.0],["2022-11-23",308.5,311.48,300.53,306.25,851200.0],["2022-11-25",302.08,308.79,297.16,301.91,456700.0],["2022-11-28",297.14,300.255,292.79,295.45,775400.0],["2022-11-29",297.56,298.0,287.7,290.85,654300.0],["2022-11-30",295.09,300.92,285.5,298.86,1477400.0],["2022-12-01",300.46,301.36,290.77,295.77,786800.0],["2022-12-02",291.16,316.28,291.16,308.77,1144600.0],["2022-12-05",306.38,322.58,306.0,314.06,1383100.0],["2022-12-06",310.95,314.445,296.68,298.98,902500.0],["2022-12-07",308.76,321.41,305.225,310.79,1305500.0],["2022-12-08",311.49,317.0,307.47,315.51,837000.0],["2022-12-09",313.68,320.645,312.5,314.8,712000.0],["2022-12-12",310.32,317.51,309.1,314.91,533800.0],["2022-12-13",320.34,330.88,318.52,327.64,1078700.0],["2022-12-14",332.0,341.675,329.87,335.61,1124000.0],["2022-12-15",329.18,340.655,325.04,327.31,848500.0],["2022-12-16",323.9,327.15,314.14,320.53,1355200.0],["2022-12-19",322.69,322.69,307.11,309.58,609500.0],["2022-12-20",308.74,318.965,300.0,309.9,628700.0],["2022-12-21",311.51,323.57,307.0,323.16,688200.0],["2022-12-22",317.02,318.87,306.38,311.46,705000.0],["2022-12-23",312.31,312.31,304.24,310.15,413700.0],["2022-12-27",307.32,307.52,291.201,293.04,724300.0],["2022-12-28",291.19,291.19,271.1,275.84,1471500.0],["2022-12-29",281.37,289.97,278.12,280.66,718400.0],["2022-12-30",276.16,283.59,273.67,283.27,485700.0],["2023-01-03",294.14,298.0,281.18,285.43,1130800.0],["2023-01-04",290.0,296.37,287.07,290.56,653700.0],["2023-01-05",285.47,286.84,276.42,276.75,689600.0],["2023-01-06",280.99,284.57,269.62,281.81,1191100.0],["2023-01-09",284.45,297.69,283.96,284.14,888300.0],["2023-01-10",284.0,288.086,277.08,285.48,796200.0],["2023-01-11",286.41,306.16,285.5,302.15,1201000.0],["2023-01-12",306.73,310.59,300.26,309.46,782600.0],["2023-01-13",303.01,316.789,303.01,315.02,660900.0],["2023-01-17",315.0,325.52,312.31,320.17,886900.0],["2023-01-18",324.1,328.88,314.51,319.7,632400.0],["2023-01-19",314.28,316.03,284.8,286.72,1766500.0],["2023-01-20",290.35,296.31,285.005,294.73,1312700.0],["2023-01-23",295.35,314.213,291.15,309.18,811000.0],["2023-01-24",301.25,309.99,298.0,308.37,1025800.0],["2023-01-25",294.4,301.295,286.3,300.52,1389900.0],["2023-01-26",308.23,309.08,295.26,303.38,656800.0],["2023-01-27",298.3,311.54,298.0,306.44,597100.0],["2023-01-30",300.44,307.9,299.25,301.87,900300.0],["2023-01-31",305.17,319.35,304.33,319.13,899800.0],["2023-02-01",315.62,331.345,312.49,327.69,1125000.0],["2023-02-02",335.0,338.35,319.71,327.61,933400.0],["2023-02-03",318.87,326.33,313.79,316.0,656300.0],["2023-02-06",310.41,321.035,310.21,319.55,602300.0],["2023-02-07",319.98,321.91,311.15,319.41,907400.0],["2023-02-08",332.37,336.5,322.64,323.61,2108100.0],["2023-02-09",324.71,328.0,292.3,295.87,1809300.0],["2023-02-10",295.0,300.78,288.01,300.71,1269000.0],["2023-02-13",303.72,314.075,302.93,310.71,2223600.0],["2023-02-14",295.0,317.92,292.0,315.43,3276600.0],["2023-02-15",316.71,345.8,311.0,343.98,2307200.0],["2023-02-16",335.5,336.541,314.85,314.94,1461400.0],["2023-02-17",312.91,314.552,301.217,305.04,1065700.0],["2023-02-21",300.0,302.4,291.67,294.51,1117000.0],["2023-02-22",296.0,298.0,289.11,295.71,953200.0],["2023-02-23",302.22,305.0,290.52,301.86,963900.0],["2023-02-24",295.5,299.41,292.53,296.18,823900.0],["2023-02-27",301.99,316.06,300.29,313.63,1131100.0],["2023-02-28",311.31,321.6,308.95,317.92,907600.0],["2023-03-01",320.85,331.6,316.811,327.43,1152100.0],["2023-03-02",319.13,323.96,312.71,323.42,992300.0],["2023-03-03",325.7,330.7,320.31,326.83,691500.0],["2023-03-06",327.17,339.5,325.34,332.48,903500.0],["2023-03-07",331.43,335.0,324.68,328.37,756300.0],["2023-03-08",328.37,328.955,316.53,324.93,736100.0],["2023-03-09",325.24,330.72,313.26,313.53,719400.0],["2023-03-10",312.63,316.76,297.51,304.32,1133900.0],["2023-03-13",298.15,318.14,296.35,316.21,1129500.0],["2023-03-14",324.77,332.27,312.2,314.27,1373300.0],["2023-03-15",306.96,309.0,296.7,306.43,1062800.0],["2023-03-16",303.18,303.68,283.54,285.57,1706800.0],["2023-03-17",284.23,284.23,260.41,267.21,2346500.0],["2023-03-20",270.0,273.87,258.58,272.31,1736000.0],["2023-03-21",281.23,299.49,278.5,296.51,2111800.0],["2023-03-22",299.36,301.81,289.39,289.52,1234600.0],["2023-03-23",294.23,305.81,288.38,291.54,891700.0],["2023-03-24",288.14,289.75,276.09,284.52,901800.0],["2023-03-27",290.0,291.0,279.325,284.59,622100.0],["2023-03-28",284.28,285.58,274.58,277.8,941200.0],["2023-03-29",283.6,291.99,274.35,291.94,1231200.0],["2023-03-30",301.0,310.582,293.46,296.03,1043400.0],["2023-03-31",296.18,306.645,296.18,303.95,831500.0],["2023-04-03",307.89,309.25,295.4,298.31,950900.0],["2023-04-04",296.88,299.63,291.39,292.77,1021400.0],["2023-04-05",290.82,293.75,275.29,278.9,1100900.0],["2023-04-06",276.14,281.395,273.06,280.24,624000.0],["2023-04-10",275.94,283.26,275.1,283.19,537400.0],["2023-04-11",284.49,290.99,282.6,288.35,528200.0],["2023-04-12",293.53,296.25,284.79,284.96,718200.0],["2023-04-13",289.32,309.0,287.47,306.89,1197100.0],["2023-04-14",305.95,310.0,297.11,300.46,582500.0],["2023-04-17",305.08,320.165,304.621,315.16,1162200.0],["2023-04-18",315.87,322.19,311.255,316.39,873000.0],["2023-04-19",311.9,316.605,309.58,314.36,538000.0],["2023-04-20",309.38,321.42,309.08,318.2,649300.0],["2023-04-21",316.15,321.61,312.09,319.2,994500.0],["2023-04-24",317.04,321.33,310.39,318.45,864400.0],["2023-04-25",313.97,317.93,308.81,309.21,669400.0],["2023-04-26",290.0,293.99,275.32,276.97,2194800.0],["2023-04-27",279.31,294.23,275.07,289.15,1615200.0],["2023-04-28",283.32,286.46,270.2,285.63,1571300.0],["2023-05-01",285.0,285.32,273.809,276.0,1512000.0],["2023-05-02",275.76,275.76,261.7,263.61,2525500.0],["2023-05-03",260.555,267.44,256.29,263.82,2093700.0],["2023-05-04",299.9,304.0,278.735,281.22,2729100.0],["2023-05-05",290.4,294.26,280.52,293.39,1102100.0],["2023-05-08",294.88,296.07,288.2,291.68,841400.0],["2023-05-09",290.36,292.21,285.13,286.26,961000.0],["2023-05-10",291.7,297.075,288.0,294.89,876600.0],["2023-05-11",292.73,299.51,292.21,296.06,695600.0],["2023-05-12",301.72,315.34,296.22,301.85,1181300.0],["2023-05-15",303.78,313.55,301.0,307.32,870600.0],["2023-05-16",302.11,302.88,293.67,295.12,1047400.0],["2023-05-17",297.1,305.76,295.01,303.07,835300.0],["2023-05-18",303.39,304.22,296.435,301.68,764500.0],["2023-05-19",304.41,306.98,293.8,295.92,715800.0],["2023-05-22",296.6,301.785,294.17,298.87,838300.0],["2023-05-23",297.15,302.3,286.78,288.95,776700.0],["2023-05-24",288.07,290.64,284.03,288.2,654500.0],["2023-05-25",290.0,297.57,287.11,296.96,1049300.0],["2023-05-26",298.05,299.91,291.45,294.41,602200.0],["2023-05-30",298.71,306.86,292.625,295.79,701700.0],["2023-05-31",292.33,295.255,278.12,284.83,1408800.0],["2023-06-01",284.83,299.74,283.95,294.75,769600.0],["2023-06-02",301.45,303.31,290.335,291.06,619100.0],["2023-06-05",292.93,298.31,289.86,294.1,675400.0],["2023-06-06",290.0,299.99,286.785,290.75,607400.0],["2023-06-07",290.94,297.82,287.1,290.18,642900.0],["2023-06-08",291.75,293.39,284.0,285.4,490800.0],["2023-06-09",286.0,287.93,281.62,282.33,605600.0],["2023-06-12",278.0,285.79,273.51,285.42,884400.0],["2023-06-13",288.59,292.49,277.35,283.05,1209100.0],["2023-06-14",283.05,283.696,269.55,271.44,1408900.0],["2023-06-15",269.43,279.439,268.5,277.46,907200.0],["2023-06-16",281.3,282.0,273.04,276.7,1055100.0],["2023-06-20",274.41,275.0,252.23,255.36,2521000.0],["2023-06-21",255.93,258.39,251.2,251.99,1331900.0],["2023-06-22",251.18,251.63,238.46,244.57,2070100.0],["2023-06-23",240.28,246.59,234.96,243.65,2211900.0],["2023-06-26",245.48,253.39,244.98,247.61,1331900.0],["2023-06-27",249.62,255.25,246.07,255.23,1241700.0],["2023-06-28",251.9,259.5,251.075,257.96,1366400.0],["2023-06-29",257.42,261.0,250.88,253.96,1108500.0],["2023-06-30",264.38,269.84,260.48,269.05,1159100.0],["2023-07-03",271.16,277.73,267.71,270.42,892200.0],["2023-07-05",267.0,269.76,262.42,265.19,861700.0],["2023-07-06",258.44,261.48,252.66,255.08,1186100.0],["2023-07-07",255.16,264.3,255.08,258.94,799100.0],["2023-07-10",258.94,266.3,255.51,264.99,729100.0],["2023-07-11",266.0,267.0,261.95,265.05,642000.0],["2023-07-12",272.1,276.5,269.19,270.92,853200.0],["2023-07-13",274.95,275.04,267.69,272.01,699200.0],["2023-07-14",272.96,275.95,268.2,273.56,823400.0],["2023-07-17",272.56,288.87,271.31,283.85,1242100.0],["2023-07-18",284.15,285.02,270.69,274.16,1466300.0],["2023-07-19",275.92,281.37,273.26,273.75,694100.0],["2023-07-20",269.0,269.03,261.05,263.1,1073100.0],["2023-07-21",265.52,267.93,261.485,263.9,950400.0],["2023-07-24",262.57,265.22,257.47,260.09,689600.0],["2023-07-25",262.04,265.415,258.8,259.46,556700.0],["2023-07-26",249.25,253.87,242.15,244.26,2043100.0],["2023-07-27",247.66,248.82,236.24,241.75,1851900.0],["2023-07-28",232.56,238.21,227.62,236.79,2764500.0],["2023-07-31",238.24,244.42,235.02,241.46,1382900.0],["2023-08-01",237.8,241.525,237.27,239.47,2020900.0],["2023-08-02",204.45,207.0,191.65,195.51,8503200.0],["2023-08-03",197.01,202.47,188.89,189.79,4200600.0],["2023-08-04",191.47,192.45,182.345,182.65,3173100.0],["2023-08-07",183.0,184.5,178.51,180.74,2167900.0],["2023-08-08",178.5,179.471,176.24,178.45,1716900.0],["2023-08-09",180.1,186.0,178.24,183.13,2280200.0],["2023-08-10",184.03,186.79,176.94,177.84,2089700.0],["2023-08-11",176.0,177.175,174.03,176.35,1413700.0],["2023-08-14",176.71,177.85,172.48,176.99,982900.0],["2023-08-15",175.05,175.82,169.86,170.0,1466100.0],["2023-08-16",162.6,167.76,161.13,162.32,2462600.0],["2023-08-17",162.6,166.54,161.77,162.77,1634600.0],["2023-08-18",159.64,163.38,158.01,162.34,1447900.0],["2023-08-21",163.34,164.45,161.54,163.0,889600.0],["2023-08-22",164.94,165.72,161.5,164.16,1108000.0],["2023-08-23",165.54,169.49,163.26,167.07,938000.0],["2023-08-24",167.5,167.935,156.74,156.94,1833000.0],["2023-08-25",156.84,162.74,156.47,161.7,1373100.0],["2023-08-28",163.44,164.74,159.395,161.47,948100.0],["2023-08-29",161.47,166.835,160.78,166.57,928600.0],["2023-08-30",166.27,167.56,163.46,164.11,930900.0],["2023-08-31",164.21,166.18,161.295,162.57,1504400.0],["2023-09-01",163.84,167.87,161.24,161.95,1130100.0],["2023-09-05",161.7,163.485,160.91,161.67,1064400.0],["2023-09-06",160.63,160.98,154.42,155.9,1489800.0],["2023-09-07",152.75,152.985,147.955,152.29,1402800.0],["2023-09-08",150.97,151.27,146.1,148.85,1959200.0],["2023-09-11",151.38,151.975,147.724,148.26,1848300.0],["2023-09-12",148.46,153.08,147.82,150.87,1823000.0],["2023-09-13",149.55,151.99,143.43,144.97,1815100.0],["2023-09-14",146.825,147.62,142.3,144.76,2113200.0],["2023-09-15",143.9,145.57,139.52,140.29,3136000.0],["2023-09-18",139.06,139.098,135.87,136.22,1693700.0],["2023-09-19",135.72,141.33,135.72,138.46,1982700.0],["2023-09-20",138.71,141.7,136.887,139.2,1424700.0],["2023-09-21",137.11,139.415,136.22,136.29,1183200.0],["2023-09-22",137.87,137.87,132.795,134.6,1276000.0],["2023-09-25",133.5,138.16,131.44,131.87,1639000.0],["2023-09-26",130.78,130.78,126.83,127.27,2222200.0],["2023-09-27",128.55,132.45,127.7,128.01,1792000.0],["2023-09-28",128.67,132.67,125.26,130.74,1813100.0],["2023-09-29",133.8,135.95,128.145,129.51,1812400.0],["2023-10-02",125.11,127.25,121.57,122.56,2521400.0],["2023-10-03",120.12,121.5,118.28,120.31,2380500.0],["2023-10-04",120.25,127.68,117.71,125.31,3254800.0],["2023-10-05",126.34,127.49,117.57,120.62,2134400.0],["2023-10-06",118.36,125.26,118.0,123.97,1533400.0],["2023-10-09",120.09,122.65,116.56,119.22,2807900.0],["2023-10-10",120.01,127.05,120.0,124.99,2497900.0],["2023-10-11",126.12,128.43,122.46,124.54,1854000.0],["2023-10-12",126.38,126.38,118.72,120.65,1690800.0],["2023-10-13",121.61,123.05,119.205,119.76,1110400.0],["2023-10-16",119.5,125.085,117.72,123.6,1762000.0],["2023-10-17",121.55,130.38,121.1,127.65,2020600.0],["2023-10-18",125.74,126.09,120.49,120.78,1478300.0],["2023-10-19",120.74,120.74,113.43,113.98,2647000.0],["2023-10-20",75.57,85.39,72.37,82.9,21315900.0],["2023-10-23",80.65,86.289,80.075,85.49,5374100.0],["2023-10-24",86.68,88.305,82.73,83.34,3344000.0],["2023-10-25",82.0,82.0,77.24,81.04,3899800.0],["2023-10-26",82.35,85.11,80.84,83.41,2826300.0],["2023-10-27",79.47,80.61,76.011,76.99,5071100.0],["2023-10-30",77.53,78.8,74.08,75.04,3217900.0],["2023-10-31",75.4,76.79,74.335,75.95,2657700.0],["2023-11-01",74.57,76.14,73.2,75.79,5050300.0],["2023-11-02",63.9,74.19,63.25,72.79,12429600.0],["2023-11-03",74.15,77.88,73.66,75.6,6006000.0],["2023-11-06",75.6,75.98,68.59,71.77,5136100.0],["2023-11-07",71.87,73.44,70.12,73.17,2472400.0],["2023-11-08",72.73,72.83,70.695,70.87,2397800.0],["2023-11-09",71.58,73.58,70.28,70.33,2378400.0],["2023-11-10",70.35,71.269,68.37,71.14,1911200.0],["2023-11-13",70.01,72.355,69.2,71.62,2154900.0],["2023-11-14",75.9,81.035,75.89,79.35,4546800.0],["2023-11-15",80.45,85.119,79.25,80.04,4021600.0],["2023-11-16",79.1,79.32,76.46,76.52,2802200.0],["2023-11-17",77.36,78.99,74.81,78.99,2913200.0],["2023-11-20",79.03,82.9,76.72,81.05,2778900.0],["2023-11-21",81.31,81.52,78.39,78.92,1868200.0],["2023-11-22",80.0,80.0,78.0,78.68,1575700.0],["2023-11-24",78.74,79.08,77.54,78.08,875000.0],["2023-11-27",77.74,77.81,75.432,76.82,1787200.0],["2023-11-28",75.76,78.415,73.845,76.97,2208300.0],["2023-11-29",78.95,81.9,77.961,78.55,2190900.0],["2023-11-30",80.5,81.27,76.5,79.38,6161400.0],["2023-12-01",78.69,82.665,76.135,82.48,2746700.0],["2023-12-04",82.48,85.71,82.02,83.6,2816900.0],["2023-12-05",82.48,85.31,81.61,81.9,2854100.0],["2023-12-06",82.7,84.46,80.44,80.67,2291800.0],["2023-12-07",81.03,82.3,79.43,80.19,1850800.0],["2023-12-08",79.99,81.4,76.4,78.4,2643700.0],["2023-12-11",78.22,80.89,78.0,79.65,1846900.0],["2023-12-12",79.06,79.28,73.05,76.18,3567200.0],["2023-12-13",71.51,82.78,71.15,82.61,4231800.0],["2023-12-14",86.21,98.16,86.15,96.32,7225200.0],["2023-12-15",97.5,99.61,93.7,97.12,16630900.0],["2023-12-18",92.55,97.276,91.495,93.48,4269900.0],["2023-12-19",93.5,103.151,93.5,102.24,4710700.0],["2023-12-20",101.11,102.62,94.668,94.85,3941400.0],["2023-12-21",96.61,100.5,94.86,97.08,3040900.0],["2023-12-22",98.0,98.11,93.98,96.03,2378000.0],["2023-12-26",96.86,98.5,95.52,96.96,1869400.0],["2023-12-27",97.59,97.639,95.18,96.43,1402500.0],["2023-12-28",95.79,97.2,94.77,96.73,1748300.0],["2023-12-29",96.51,97.15,93.53,93.6,1801600.0],["2024-01-02",93.0,97.27,91.46,91.7,1889300.0],["2024-01-03",89.75,89.75,84.35,86.44,3078400.0],["2024-01-04",85.97,85.98,82.56,82.8,2389700.0],["2024-01-05",81.78,84.06,79.44,79.58,2608800.0],["2024-01-08",80.28,80.34,78.06,78.54,3053500.0],["2024-01-09",77.02,78.85,75.63,77.22,2698400.0],["2024-01-10",77.8,81.21,75.9,81.01,3485800.0],["2024-01-11",80.16,80.26,75.41,77.62,3121300.0],["2024-01-12",79.12,79.9,74.02,74.24,2557400.0],["2024-01-16",73.28,74.97,72.415,72.83,2904400.0],["2024-01-17",68.78,70.91,67.548,68.22,4175000.0],["2024-01-18",69.47,70.29,67.3,69.27,2559600.0],["2024-01-19",69.39,69.43,66.53,69.11,2532800.0],["2024-01-22",71.99,76.926,70.33,71.85,3726100.0],["2024-01-23",74.64,75.58,70.43,71.84,2524700.0],["2024-01-24",73.57,73.76,69.87,70.2,2220700.0],["2024-01-25",70.6,70.76,65.62,70.44,3770000.0],["2024-01-26",71.3,71.46,68.83,68.84,1557000.0],["2024-01-29",68.3,71.32,67.17,71.25,2152300.0],["2024-01-30",70.36,72.19,69.0,69.16,1940000.0],["2024-01-31",69.14,72.573,66.45,66.5,3498600.0],["2024-02-01",67.85,70.77,66.9,69.27,2932600.0],["2024-02-02",66.9,68.3,64.58,68.0,1872400.0],["2024-02-05",66.28,66.28,63.71,65.67,2863200.0],["2024-02-06",66.21,68.54,64.31,67.38,2562400.0],["2024-02-07",77.31,79.61,71.158,76.18,5542600.0],["2024-02-08",75.83,77.56,74.26,75.51,1868100.0],["2024-02-09",76.21,79.3,75.81,77.76,1530600.0],["2024-02-12",78.5,85.1,78.0,83.3,2409900.0],["2024-02-13",76.22,80.34,75.63,76.55,2434900.0],["2024-02-14",78.17,82.95,76.56,82.61,2268300.0],["2024-02-15",85.29,87.98,84.41,86.94,2408400.0],["2024-02-16",84.41,87.13,83.8,85.06,1671100.0],["2024-02-20",83.06,84.69,81.821,84.42,4729100.0],["2024-02-21",70.01,75.59,70.0,74.14,8461900.0],["2024-02-22",74.15,76.685,69.8,69.93,4454600.0],["2024-02-23",69.69,69.84,65.55,67.35,3267000.0],["2024-02-26",67.24,68.44,66.29,67.08,1788800.0],["2024-02-27",68.32,69.5,67.2,69.34,1554500.0],["2024-02-28",68.51,69.05,65.39,65.56,2448200.0],["2024-02-29",67.81,70.72,66.7,67.17,2542600.0],["2024-03-01",67.57,69.08,65.86,67.88,1400800.0],["2024-03-04",67.79,68.09,65.21,67.06,1990500.0],["2024-03-05",66.89,68.68,66.02,67.61,2055300.0],["2024-03-06",69.14,70.81,67.1,70.36,1837100.0],["2024-03-07",71.38,75.27,70.56,75.26,1817800.0],["2024-03-08",76.67,78.405,74.915,75.72,1922300.0],["2024-03-11",75.11,77.52,73.66,74.49,1398000.0],["2024-03-12",74.52,74.76,71.65,72.14,1572800.0],["2024-03-13",71.42,72.33,67.4,67.85,2044400.0],["2024-03-14",67.79,68.47,63.76,64.57,2377400.0],["2024-03-15",63.75,64.34,61.41,61.56,4197800.0],["2024-03-18",62.33,64.25,60.435,62.7,2191700.0],["2024-03-19",61.52,63.1,61.08,62.25,1411800.0],["2024-03-20",61.87,65.88,61.3,65.45,1818500.0],["2024-03-21",66.21,69.27,66.14,66.73,1910300.0],["2024-03-22",65.72,66.28,64.11,64.7,1691900.0],["2024-03-25",64.32,65.5,63.63,64.02,1751700.0],["2024-03-26",64.49,65.984,63.39,63.43,1524500.0],["2024-03-27",64.71,70.385,64.275,69.69,2302000.0],["2024-03-28",69.6,71.73,68.9,70.98,1430800.0],["2024-04-01",71.27,73.12,69.82,70.96,1313600.0],["2024-04-02",69.04,69.41,66.45,66.89,1297700.0],["2024-04-03",66.15,68.62,64.9,68.39,1152700.0],["2024-04-04",70.0,73.6,68.07,68.77,1970900.0],["2024-04-05",67.45,68.82,65.4,66.69,1710400.0],["2024-04-08",67.11,68.57,66.6,66.95,1083500.0],["2024-04-09",67.8,72.12,67.8,72.09,1730800.0],["2024-04-10",68.4,71.38,67.57,70.7,1676200.0],["2024-04-11",71.75,72.1,68.12,70.26,1259900.0],["2024-04-12",69.66,71.5,65.15,65.35,1979100.0],["2024-04-15",65.16,65.29,60.14,60.44,2198800.0],["2024-04-16",59.63,60.6,57.717,59.52,1991100.0],["2024-04-17",59.85,61.21,58.875,59.74,2182600.0],["2024-04-18",59.57,59.57,57.06,57.39,1986300.0],["2024-04-19",57.63,58.35,55.37,55.8,2368700.0],["2024-04-22",56.0,56.18,53.59,54.51,2484600.0],["2024-04-23",54.42,57.47,54.0,56.77,2720400.0],["2024-04-24",57.21,60.9,56.51,57.86,2705000.0],["2024-04-25",56.99,57.42,54.48,56.61,1896000.0],["2024-04-26",56.56,59.19,56.03,58.2,1268700.0],["2024-04-29",59.62,61.84,58.91,60.01,1194400.0],["2024-04-30",58.45,59.59,58.305,58.65,1657900.0],["2024-05-01",58.8,61.29,57.82,58.1,2118200.0],["2024-05-02",59.63,59.838,57.065,59.66,1466000.0],["2024-05-03",62.23,64.04,60.0,60.45,1861600.0],["2024-05-06",61.24,61.7,59.79,60.07,1361800.0],["2024-05-07",60.17,60.5,58.63,58.71,1942400.0],["2024-05-08",57.25,58.54,56.28,57.55,3110600.0],["2024-05-09",53.55,55.72,51.65,52.67,6399700.0],["2024-05-10",53.21,53.67,49.12,49.47,3964800.0],["2024-05-13",49.0,53.0,48.82,52.21,3322000.0],["2024-05-14",54.72,55.77,52.26,53.75,2896400.0],["2024-05-15",55.87,56.52,51.28,51.35,1936400.0],["2024-05-16",51.92,52.53,50.33,50.52,1564500.0],["2024-05-17",50.2,50.82,48.41,48.41,1893700.0],["2024-05-20",48.46,49.05,47.59,48.71,1716200.0],["2024-05-21",48.07,48.87,47.74,48.48,1211800.0],["2024-05-22",48.19,53.58,48.105,52.83,3561700.0],["2024-05-23",52.1,52.4,46.86,47.21,3109300.0],["2024-05-24",47.6,49.74,47.25,48.02,2091000.0],["2024-05-28",48.78,50.1,47.84,49.98,3012400.0],["2024-05-29",48.4,50.05,48.26,48.56,1487800.0],["2024-05-30",49.44,51.15,48.6,49.32,1264600.0],["2024-05-31",50.09,51.5,48.07,48.99,1902200.0],["2024-06-03",50.6,50.6,47.7,48.01,1808600.0],["2024-06-04",48.64,49.1,47.14,47.37,1614500.0],["2024-06-05",47.94,50.83,47.64,48.92,1925900.0],["2024-06-06",48.4,48.9,47.51,48.32,1255200.0],["2024-06-07",47.06,47.66,46.05,46.29,1960300.0],["2024-06-10",45.05,47.22,44.07,46.89,2129800.0],["2024-06-11",46.31,46.48,44.921,45.89,1513400.0],["2024-06-12",48.25,49.57,44.57,44.67,2693100.0],["2024-06-13",44.72,45.16,43.18,43.27,1859200.0],["2024-06-14",42.75,43.14,39.84,39.86,3082700.0],["2024-06-17",39.64,40.47,37.07,38.23,4111000.0],["2024-06-18",37.75,38.48,36.555,37.07,2817400.0],["2024-06-20",33.82,35.29,32.82,34.31,7053000.0],["2024-06-21",34.01,34.231,32.54,33.01,6362500.0],["2024-06-24",32.89,33.74,31.95,33.25,5190800.0],["2024-06-25",27.4,28.72,24.72,26.4,24806300.0],["2024-06-26",26.26,26.63,24.83,24.99,9989400.0],["2024-06-27",24.8,26.33,24.44,25.27,6968900.0],["2024-06-28",25.19,25.47,24.5,25.26,4422400.0],["2024-07-01",25.03,26.05,23.96,23.97,5229400.0],["2024-07-02",24.22,25.04,23.51,24.25,5279600.0],["2024-07-03",24.8,25.48,24.25,25.32,3868200.0],["2024-07-05",25.64,25.64,24.54,25.05,3262000.0],["2024-07-08",26.31,28.37,25.81,27.37,10853000.0],["2024-07-09",26.89,27.19,25.7,26.87,6095700.0],["2024-07-10",27.385,29.66,27.2,29.63,6893800.0],["2024-07-11",30.5,31.74,28.88,29.91,7394200.0],["2024-07-12",30.34,32.11,30.04,31.65,7067300.0],["2024-07-15",28.87,29.25,26.76,26.79,9403500.0],["2024-07-16",27.13,30.63,27.0,30.2,7176900.0],["2024-07-17",28.95,30.15,27.9,28.11,4578200.0],["2024-07-18",28.4,29.19,26.34,26.74,5438300.0],["2024-07-19",26.44,26.58,25.53,25.69,4049100.0],["2024-07-22",26.99,27.05,25.57,26.3,4294200.0],["2024-07-23",25.65,26.52,25.47,25.52,3746600.0],["2024-07-24",25.85,27.63,25.1,25.17,7367100.0],["2024-07-25",25.07,27.99,24.83,27.45,4941200.0],["2024-07-26",28.53,28.95,27.43,27.57,3134700.0],["2024-07-29",27.29,27.97,26.31,26.81,2330200.0],["2024-07-30",26.93,27.36,26.37,27.01,1555000.0],["2024-07-31",27.42,30.305,27.16,28.86,3397900.0],["2024-08-01",29.04,29.52,26.39,26.54,3029600.0],["2024-08-02",25.12,26.83,24.925,25.32,3238100.0],["2024-08-05",23.47,26.115,23.213,25.02,2655300.0],["2024-08-06",24.84,24.96,23.651,23.9,2870600.0],["2024-08-07",25.37,26.07,23.53,23.59,5202900.0],["2024-08-08",19.85,23.1,19.806,22.87,9951500.0],["2024-08-09",22.86,23.0,20.52,21.2,5013300.0],["2024-08-12",21.21,22.42,21.15,21.44,3629500.0],["2024-08-13",21.55,22.13,21.01,21.88,2906300.0],["2024-08-14",22.18,22.7,21.05,22.37,3837800.0],["2024-08-15",23.06,25.625,23.05,24.57,3407300.0],["2024-08-16",24.35,25.3,24.05,25.29,2541500.0],["2024-08-19",25.56,27.91,25.45,27.53,3952700.0],["2024-08-20",27.4,28.34,26.46,26.63,3372600.0],["2024-08-21",26.64,27.42,26.44,26.85,2023200.0],["2024-08-22",26.57,26.82,24.83,25.05,1761300.0],["2024-08-23",25.39,28.78,25.2,28.77,3565500.0],["2024-08-26",30.99,31.07,26.01,26.13,7580100.0],["2024-08-27",25.87,26.3,24.31,25.69,3438400.0],["2024-08-28",25.66,26.5,25.19,25.69,2158100.0],["2024-08-29",25.56,26.025,24.86,24.91,1970300.0],["2024-08-30",25.16,25.32,24.14,24.33,2080200.0],["2024-09-03",23.81,23.99,22.04,22.07,2904900.0],["2024-09-04",21.92,22.55,21.54,21.72,2102500.0],["2024-09-05",22.14,22.48,20.59,20.66,2727100.0],["2024-09-06",20.66,20.93,19.43,19.49,2925600.0],["2024-09-09",19.61,20.2,17.86,17.94,5460500.0],["2024-09-10",17.98,18.101,17.12,17.85,4211900.0],["2024-09-11",19.13,19.869,18.59,19.36,6202400.0],["2024-09-12",19.27,19.41,18.02,18.15,3298200.0],["2024-09-13",18.58,19.77,18.48,19.7,4165100.0],["2024-09-16",19.7,22.18,19.55,21.95,5521300.0],["2024-09-17",21.08,23.16,21.078,22.52,5397300.0],["2024-09-18",22.39,23.79,21.67,21.69,4609200.0],["2024-09-19",22.96,23.085,21.135,21.2,4139700.0],["2024-09-20",21.14,21.15,20.05,20.37,3848100.0],["2024-09-23",20.35,20.925,19.74,20.64,2432800.0],["2024-09-24",20.94,21.58,20.75,21.25,2480500.0],["2024-09-25",21.17,21.86,19.79,20.17,4288200.0],["2024-09-26",21.2,22.12,20.57,21.61,3452700.0],["2024-09-27",22.34,23.58,22.26,23.12,3966500.0],["2024-09-30",22.54,23.59,22.37,22.91,2615100.0],["2024-10-01",22.93,22.93,21.34,22.02,3126000.0],["2024-10-02",21.88,22.22,20.872,21.64,2116700.0],["2024-10-03",21.4,21.61,20.15,20.26,2552400.0],["2024-10-04",20.58,20.72,19.77,20.13,2342300.0],["2024-10-07",20.0,20.84,19.54,20.42,2667200.0],["2024-10-08",19.78,19.933,18.415,18.56,4661800.0],["2024-10-09",18.59,19.288,18.2,19.0,2786800.0],["2024-10-10",18.67,18.78,17.8,18.18,3444300.0],["2024-10-11",18.09,19.765,18.045,19.46,3495500.0],["2024-10-14",19.1,19.382,18.579,18.83,2295300.0],["2024-10-15",18.5,18.77,17.83,18.19,3922100.0],["2024-10-16",18.56,18.824,18.095,18.57,2317600.0],["2024-10-17",17.51,18.16,16.91,17.93,4704000.0],["2024-10-18",18.2,18.39,17.27,17.31,3522400.0],["2024-10-21",16.81,17.19,16.45,17.01,4054500.0],["2024-10-22",17.01,17.63,16.855,17.58,3289700.0],["2024-10-23",16.28,16.35,14.89,14.945,11694700.0],["2024-10-24",15.07,15.38,14.82,15.255,3874000.0],["2024-10-25",15.36,16.24,15.13,16.11,4738400.0],["2024-10-28",16.3,17.49,16.27,17.46,5041500.0],["2024-10-29",17.5,17.68,16.51,16.77,3487600.0],["2024-10-30",16.58,17.49,16.47,16.89,2316700.0],["2024-10-31",16.8,17.24,16.41,17.06,2506000.0],["2024-11-01",17.41,18.11,16.901,17.69,3436400.0],["2024-11-04",18.01,19.14,17.93,18.3,4924300.0],["2024-11-05",17.95,18.87,17.71,18.87,2786500.0],["2024-11-06",15.97,16.48,14.5,14.675,15017800.0],["2024-11-07",12.83,15.45,12.38,14.88,18863200.0],["2024-11-08",14.58,14.69,13.195,13.53,7877700.0],["2024-11-11",13.65,13.89,12.75,13.68,5930400.0],["2024-11-12",13.16,13.355,12.11,12.24,6485700.0],["2024-11-13",12.3,12.44,11.02,12.1,10728900.0],["2024-11-14",12.38,13.48,11.67,12.83,7542400.0],["2024-11-15",12.68,12.96,10.55,10.64,9412100.0],["2024-11-18",10.78,11.12,10.37,10.85,4662200.0],["2024-11-19",10.73,11.0,10.26,10.465,4579900.0],["2024-11-20",10.48,11.45,10.24,10.87,5508500.0],["2024-11-21",10.845,11.243,10.539,10.73,3254800.0],["2024-11-22",10.7,12.1,10.41,11.88,5497200.0],["2024-11-25",12.57,14.24,12.5,13.77,7563100.0],["2024-11-26",13.94,14.0,13.1,13.69,3987100.0],["2024-11-27",14.09,16.05,13.985,14.86,7976800.0],["2024-11-29",14.94,16.02,14.46,15.8,3093000.0],["2024-12-02",16.0,16.11,14.81,15.89,5142000.0],["2024-12-03",15.52,15.618,14.6,14.66,3631400.0],["2024-12-04",14.7,14.84,13.85,14.06,3503000.0],["2024-12-05",14.06,14.37,12.46,12.59,5656000.0],["2024-12-06",12.97,13.15,12.27,12.78,3423200.0],["2024-12-09",13.23,15.44,13.07,14.28,6905900.0],["2024-12-10",14.12,14.48,13.63,14.09,2857500.0],["2024-12-11",14.59,14.95,13.61,14.41,2208600.0],["2024-12-12",14.08,14.32,13.21,13.28,3655700.0],["2024-12-13",13.3,13.75,13.0,13.35,2746500.0],["2024-12-16",12.82,13.0,12.27,12.32,5161600.0],["2024-12-17",14.68,15.48,13.58,14.37,13792100.0],["2024-12-18",14.48,15.95,13.715,13.84,9177000.0],["2024-12-19",14.01,14.5,13.0,13.11,5629200.0],["2024-12-20",13.15,15.65,13.066,14.77,7371800.0],["2024-12-23",14.83,15.192,14.43,14.88,3258700.0],["2024-12-24",15.0,15.16,14.29,14.83,1699000.0],["2024-12-26",14.57,15.34,14.16,14.58,3575600.0],["2024-12-27",14.55,14.68,13.6,13.8,4429000.0],["2024-12-30",13.59,13.715,13.07,13.57,3342300.0],["2024-12-31",13.76,14.3,13.52,13.6,3312900.0],["2025-01-02",14.02,15.47,13.94,14.8,5018500.0],["2025-01-03",14.86,15.5,14.46,15.28,2939900.0],["2025-01-06",17.52,19.0,16.18,16.29,8560800.0],["2025-01-07",16.8,18.69,16.5,17.59,7779400.0],["2025-01-08",16.48,16.71,14.94,14.99,6514200.0],["2025-01-10",14.8,14.92,13.971,14.71,4831700.0],["2025-01-13",14.19,14.5,13.48,14.46,3884200.0],["2025-01-14",14.95,15.32,14.02,14.25,3535100.0],["2025-01-15",14.91,15.615,14.49,14.5,2878000.0],["2025-01-16",14.29,14.626,14.075,14.21,2837100.0],["2025-01-17",14.28,14.8,13.76,13.91,2990100.0],["2025-01-21",13.74,14.32,13.32,13.7,3605300.0],["2025-01-22",13.545,13.545,12.86,13.05,4234200.0],["2025-01-23",12.96,13.6,12.42,13.58,5114900.0],["2025-01-24",13.72,15.18,13.71,14.68,4898600.0],["2025-01-27",14.37,15.02,13.86,14.13,3019500.0],["2025-01-28",14.22,14.41,13.33,13.39,3239100.0],["2025-01-29",13.32,13.86,12.91,12.96,2800800.0],["2025-01-30",13.37,13.53,12.98,13.31,2272600.0],["2025-01-31",13.32,13.79,12.93,13.1,2687500.0],["2025-02-03",12.5,13.97,12.33,13.36,3550200.0],["2025-02-04",13.5,14.51,13.36,13.89,3032900.0],["2025-02-05",14.12,14.7,13.66,14.34,3784100.0],["2025-02-06",14.58,15.02,14.25,14.76,2879500.0],["2025-02-07",14.67,14.73,13.956,14.29,2187600.0],["2025-02-10",14.6,14.63,14.07,14.22,1870100.0],["2025-02-11",14.0,14.09,13.295,13.37,2672700.0],["2025-02-12",13.06,13.66,12.95,13.29,2847200.0],["2025-02-13",13.47,15.13,13.33,14.85,4479800.0],["2025-02-14",15.07,16.43,14.9,16.36,3988300.0],["2025-02-18",16.5,17.19,16.07,16.93,7569800.0],["2025-02-19",22.765,23.77,19.5,19.63,30861300.0],["2025-02-20",19.33,19.581,17.13,18.19,9061700.0],["2025-02-21",18.33,19.37,17.01,17.62,5094900.0],["2025-02-24",17.61,19.08,17.34,18.46,4049200.0],["2025-02-25",18.39,19.2,18.0,18.72,3987300.0],["2025-02-26",19.29,20.13,18.465,18.54,3861400.0],["2025-02-27",18.11,19.212,17.68,17.89,3959800.0],["2025-02-28",17.42,17.57,15.93,16.49,3545900.0],["2025-03-03",15.83,15.97,13.95,14.13,5084200.0],["2025-03-04",13.69,15.245,13.359,14.84,3492700.0],["2025-03-05",15.13,15.635,14.36,15.59,2712300.0],["2025-03-06",15.02,16.43,14.8,16.02,3045200.0],["2025-03-07",16.27,17.575,16.245,16.85,4158700.0],["2025-03-10",16.5,17.95,16.31,16.61,3967000.0],["2025-03-11",16.77,16.99,15.5,16.05,2419800.0],["2025-03-12",16.16,16.305,15.29,15.81,2525800.0],["2025-03-13",15.69,16.555,14.747,15.06,2430400.0],["2025-03-14",15.55,16.18,15.51,16.12,1808000.0],["2025-03-17",16.27,17.885,16.06,17.38,2030800.0],["2025-03-18",17.22,17.26,16.36,16.88,2008800.0],["2025-03-19",16.57,17.3,16.55,16.98,1177300.0],["2025-03-20",16.72,17.725,16.46,17.12,1870300.0],["2025-03-21",16.72,17.168,16.49,17.03,2660500.0],["2025-03-24",17.38,17.97,17.06,17.2,1982500.0],["2025-03-25",17.315,17.829,16.8,17.29,2156400.0],["2025-03-26",17.11,17.57,15.55,16.1,3573400.0],["2025-03-27",15.945,16.33,15.6,15.93,1382700.0],["2025-03-28",15.61,15.92,15.09,15.85,2246100.0],["2025-03-31",15.185,16.33,14.552,16.18,3643100.0],["2025-04-01",16.36,16.78,15.11,16.685,2865500.0],["2025-04-02",16.2,17.07,16.01,16.83,1711400.0],["2025-04-03",15.83,16.11,15.07,15.425,2352400.0],["2025-04-04",14.73,14.76,13.3,14.71,2960500.0],["2025-04-07",13.69,15.26,13.31,13.35,3553600.0],["2025-04-08",13.965,14.02,11.95,12.385,4925600.0],["2025-04-09",11.83,14.48,11.57,14.35,5338700.0],["2025-04-10",14.03,14.03,11.08,11.58,6605600.0],["2025-04-11",11.74,12.98,11.0,12.76,4570400.0],["2025-04-14",13.29,14.175,13.11,13.92,4948900.0],["2025-04-15",13.72,14.07,12.51,12.685,3592300.0],["2025-04-16",12.19,12.9,12.025,12.49,2232200.0],["2025-04-17",12.46,12.715,12.256,12.64,1828500.0],["2025-04-21",12.42,12.42,11.8,12.1,1897400.0],["2025-04-22",12.75,13.88,12.68,13.05,5127600.0],["2025-04-23",12.32,12.88,11.705,11.92,6031400.0],["2025-04-24",12.02,12.47,11.61,11.715,4033400.0],["2025-04-25",11.815,12.58,11.45,12.56,4227200.0],["2025-04-28",12.75,13.47,12.57,12.69,3366000.0],["2025-04-29",12.75,13.056,12.42,12.84,2350700.0],["2025-04-30",12.19,12.375,11.8,12.235,2505100.0],["2025-05-01",12.38,13.27,12.18,12.54,2947100.0],["2025-05-02",12.71,13.44,12.71,13.1,2693900.0],["2025-05-05",13.11,13.328,12.465,12.92,3795700.0],["2025-05-06",14.85,15.54,14.23,14.37,14247500.0],["2025-05-07",14.72,15.579,14.26,14.77,5324500.0],["2025-05-08",15.135,18.49,15.05,18.29,9933700.0],["2025-05-09",18.17,20.1,18.0,19.84,8342900.0],["2025-05-12",21.34,21.35,18.86,19.16,8895900.0],["2025-05-13",19.39,20.32,18.05,18.15,6605400.0],["2025-05-14",18.03,18.52,17.08,17.93,5113800.0],["2025-05-15",17.825,20.925,17.55,20.84,7484700.0],["2025-05-16",19.7,22.6,19.7,22.02,7286100.0],["2025-05-19",21.01,21.55,20.32,20.76,6188500.0],["2025-05-20",21.02,22.195,20.3,20.65,4585700.0],["2025-05-21",20.23,20.385,19.39,19.84,3302500.0],["2025-05-22",16.12,16.28,14.5,14.945,18329800.0],["2025-05-23",14.65,17.0,14.62,16.705,7973800.0],["2025-05-27",17.1,17.45,16.11,17.22,3873500.0],["2025-05-28",17.12,17.3,16.65,16.92,2371000.0],["2025-05-29",17.2,17.55,16.46,16.6,1955300.0],["2025-05-30",16.8,18.15,16.47,17.86,3933000.0],["2025-06-02",18.1,18.1,16.91,17.1,3048600.0],["2025-06-03",16.59,18.49,16.58,18.11,3663300.0],["2025-06-04",18.37,18.44,17.46,17.47,2216700.0],["2025-06-05",17.6,18.26,17.1,17.74,2774400.0],["2025-06-06",17.85,18.36,17.7,18.19,2054800.0],["2025-06-09",18.39,19.43,18.23,18.72,2784900.0],["2025-06-10",19.5,21.32,19.38,20.93,4974300.0],["2025-06-11",20.95,21.67,20.66,20.83,2842700.0],["2025-06-12",20.7,21.177,20.39,21.02,2510000.0],["2025-06-13",20.595,24.66,20.37,23.3,7919600.0],["2025-06-16",23.89,24.45,22.447,23.98,6911700.0],["2025-06-17",15.525,16.23,13.73,15.96,33137600.0],["2025-06-18",16.16,17.67,16.06,16.98,13043100.0],["2025-06-20",17.13,17.81,16.5,16.52,5965500.0],["2025-06-23",16.355,17.14,15.75,16.06,4286600.0],["2025-06-24",16.37,19.33,16.162,18.93,9408200.0],["2025-06-25",19.085,19.72,18.2,19.09,5355000.0],["2025-06-26",20.185,21.22,19.13,20.065,7069300.0],["2025-06-27",20.3,20.335,19.09,19.8,3623000.0],["2025-06-30",20.16,21.57,19.73,20.4,6300400.0],["2025-07-01",20.5,22.8,19.78,21.86,7874200.0],["2025-07-02",22.03,23.82,21.955,23.6,5804900.0],["2025-07-03",24.075,27.61,24.04,27.54,9478800.0],["2025-07-07",26.765,27.441,26.2,26.43,6163800.0],["2025-07-08",24.74,26.28,23.89,26.15,6784200.0],["2025-07-09",25.49,27.59,25.2,27.09,4493000.0],["2025-07-10",27.08,28.058,26.681,27.57,3106300.0],["2025-07-11",27.32,27.61,25.21,25.62,3518300.0],["2025-07-14",26.66,27.25,25.78,26.72,3742700.0],["2025-07-15",26.6,28.49,26.57,27.37,5534800.0],["2025-07-16",27.31,27.65,24.262,24.96,6053200.0],["2025-07-17",25.0,26.62,24.58,25.255,3439500.0],["2025-07-18",25.555,27.33,25.555,26.62,4025100.0],["2025-07-21",27.66,30.09,27.45,28.83,6900800.0],["2025-07-22",29.19,32.45,29.08,31.86,9445600.0],["2025-07-23",31.32,31.99,28.61,29.07,5726900.0],["2025-07-24",29.58,29.58,27.6,28.47,3219100.0],["2025-07-25",28.88,28.99,26.72,27.23,3664700.0],["2025-07-28",27.83,28.4,26.46,27.06,2761200.0],["2025-07-29",27.28,27.28,24.76,24.95,4058100.0],["2025-07-30",25.38,28.125,24.45,25.81,7279800.0],["2025-07-31",25.35,26.22,24.8,25.66,2860800.0],["2025-08-01",25.515,26.36,24.4,25.55,3473700.0],["2025-08-04",26.11,26.96,25.465,25.63,2483300.0],["2025-08-05",25.88,26.8,25.019,26.12,3318100.0],["2025-08-06",25.96,26.16,25.03,25.79,5026400.0],["2025-08-07",27.5,27.94,23.01,24.42,9755100.0],["2025-08-08",24.98,26.3,24.351,24.94,4123900.0],["2025-08-11",25.17,26.34,24.01,24.9,3381900.0],["2025-08-12",25.205,25.35,24.3,25.1,2219200.0],["2025-08-13",25.15,26.95,24.85,26.46,3673800.0],["2025-08-14",25.57,26.05,24.38,25.67,3139100.0],["2025-08-15",25.7,32.59,25.12,30.06,13706700.0],["2025-08-18",31.145,33.3,29.442,31.16,7496300.0],["2025-08-19",31.35,32.72,30.48,31.99,5047900.0],["2025-08-20",31.4,32.93,31.002,32.06,3467200.0],["2025-08-21",31.39,31.44,29.41,30.21,4035500.0],["2025-08-22",30.77,34.36,30.0,34.3,5005600.0],["2025-08-25",33.49,34.07,31.66,31.99,5452900.0],["2025-08-26",32.3,33.76,31.792,32.25,3419500.0],["2025-08-27",31.93,33.425,31.88,33.09,2711500.0],["2025-08-28",33.59,34.136,32.75,33.25,2056300.0],["2025-08-29",33.32,34.67,33.0,33.82,3097600.0],["2025-09-02",31.95,32.25,30.5,31.53,3907700.0],["2025-09-03",31.75,33.96,31.16,33.21,4038500.0],["2025-09-04",33.07,34.44,32.2,34.16,3419200.0],["2025-09-05",35.29,35.77,32.745,34.42,5844700.0],["2025-09-08",34.42,34.55,31.77,33.44,5158900.0],["2025-09-09",33.69,33.8,28.54,30.04,7144300.0],["2025-09-10",30.94,31.45,29.22,29.42,3527200.0],["2025-09-11",29.42,31.064,29.29,29.49,3185700.0],["2025-09-12",29.3,29.772,28.6,28.97,3116000.0],["2025-09-15",29.455,31.0,29.14,30.59,3830200.0],["2025-09-16",30.75,33.2,30.58,33.11,4714600.0],["2025-09-17",33.19,35.73,32.88,34.11,6952100.0],["2025-09-18",34.555,34.88,32.93,34.71,4757200.0],["2025-09-19",34.65,36.58,33.88,35.45,5510200.0],["2025-09-22",35.5,38.675,35.25,38.575,5074100.0],["2025-09-23",39.0,39.068,35.75,35.93,3772800.0],["2025-09-24",36.685,37.86,35.853,37.47,3191800.0],["2025-09-25",36.53,37.97,35.51,37.9,2940900.0],["2025-09-26",37.5,39.6,36.37,39.45,3387500.0],["2025-09-29",40.18,40.5,37.65,37.68,3946300.0],["2025-09-30",37.74,37.84,36.1,37.0,2378600.0],["2025-10-01",37.72,39.44,37.36,38.62,3038500.0],["2025-10-02",39.18,39.41,37.7,37.96,1901000.0],["2025-10-03",38.16,39.3,35.5,36.24,4059400.0],["2025-10-06",36.52,37.89,36.17,37.09,2632400.0],["2025-10-07",37.15,38.15,35.48,35.55,2923000.0],["2025-10-08",35.97,36.12,35.06,35.66,2145900.0],["2025-10-09",35.69,41.92,35.45,38.61,7116500.0],["2025-10-10",39.52,39.53,34.22,35.06,5213000.0],["2025-10-13",37.07,38.1,36.3,36.46,3033400.0],["2025-10-14",35.38,38.37,34.91,37.73,2761100.0],["2025-10-15",38.55,41.11,38.22,40.53,4238900.0],["2025-10-16",40.27,41.37,39.08,40.11,3481300.0],["2025-10-17",39.23,40.07,36.93,37.02,3142400.0],["2025-10-20",38.21,40.6,37.8,40.0,3464900.0],["2025-10-21",40.4,40.49,38.45,38.77,2467300.0],["2025-10-22",38.02,38.83,35.81,37.5,3321600.0],["2025-10-23",37.92,39.125,37.01,37.82,3041100.0],["2025-10-24",39.005,41.73,39.0,39.7,4516700.0],["2025-10-27",40.65,41.0,39.04,39.74,2519400.0],["2025-10-28",39.86,40.19,37.69,37.84,2816500.0],["2025-10-29",37.01,38.19,35.87,36.3,4164600.0],["2025-10-30",36.51,36.73,34.1,34.34,3349000.0],["2025-10-31",34.7,36.79,34.52,35.09,3690800.0],["2025-11-03",34.99,34.99,32.155,32.87,5047500.0],["2025-11-04",31.6,32.69,31.1,31.82,4138200.0],["2025-11-05",30.52,41.6,30.26,41.02,14493100.0],["2025-11-06",40.32,41.6,37.88,38.88,5787800.0],["2025-11-07",37.59,40.15,36.19,40.0,5171000.0],["2025-11-10",41.57,48.6,41.02,45.38,9119100.0],["2025-11-11",45.5,46.14,43.02,44.7,4050400.0],["2025-11-12",45.47,45.89,42.26,42.51,3583800.0],["2025-11-13",42.17,42.71,35.75,36.42,5358300.0],["2025-11-14",34.81,37.98,34.334,36.18,3819400.0],["2025-11-17",35.01,35.84,32.98,34.27,3357700.0],["2025-11-18",34.51,37.0,33.41,34.8,4890600.0],["2025-11-19",35.2,36.21,33.1,33.46,2665300.0],["2025-11-20",34.615,37.07,32.82,33.09,5020600.0],["2025-11-21",33.32,35.39,31.66,34.45,5791500.0],["2025-11-24",34.92,36.32,34.09,34.45,2348000.0],["2025-11-25",34.52,35.97,33.3,34.99,2160000.0],["2025-11-26",35.05,36.08,34.26,35.47,2184100.0],["2025-11-28",36.01,37.0,35.29,36.53,1726100.0],["2025-12-01",35.32,35.405,32.22,32.92,6056300.0],["2025-12-02",33.13,33.6,32.13,32.66,2858900.0],["2025-12-03",32.5,32.645,31.09,31.61,3815900.0],["2025-12-04",31.54,32.53,31.01,31.94,3230300.0],["2025-12-05",31.86,32.3,29.4,29.52,3516900.0],["2025-12-08",29.95,30.65,29.105,30.43,3027100.0],["2025-12-09",29.815,32.15,29.74,30.26,2980100.0],["2025-12-10",30.23,32.85,30.103,31.56,3909600.0],["2025-12-11",31.44,32.3,30.3,32.02,2465000.0],["2025-12-12",31.77,32.05,29.14,29.53,3111800.0],["2025-12-15",29.98,30.1,28.312,28.54,2793200.0],["2025-12-16",29.63,30.66,28.75,29.48,4045400.0],["2025-12-17",29.9,30.83,28.6,28.92,3102300.0],["2025-12-18",30.3,30.79,28.21,28.47,3518900.0],["2025-12-19",28.53,29.35,28.259,29.06,3373700.0],["2025-12-22",29.65,31.94,29.5,30.91,3549200.0],["2025-12-23",30.49,30.9,30.01,30.48,1842500.0],["2025-12-24",30.7,31.6,30.4,30.74,883600.0],["2025-12-26",30.55,30.83,30.03,30.45,1114100.0],["2025-12-29",29.862,30.93,28.93,29.19,2456100.0],["2025-12-30",29.33,29.86,28.935,29.02,2116500.0],["2025-12-31",29.01,29.37,28.48,28.85,2069600.0],["2026-01-02",30.04,31.83,29.99,31.36,3111000.0],["2026-01-05",32.6,33.33,30.74,31.26,3710300.0],["2026-01-06",31.82,32.25,30.315,30.775,2647200.0],["2026-01-07",30.605,31.56,30.01,30.52,2500900.0],["2026-01-08",30.22,31.784,29.88,30.26,3278100.0],["2026-01-09",31.95,33.9,31.135,32.89,4569500.0],["2026-01-12",32.94,36.86,32.592,35.305,4243300.0],["2026-01-13",35.81,35.81,33.21,34.31,2700800.0],["2026-01-14",34.56,34.964,33.61,34.78,1802600.0],["2026-01-15",35.0,35.454,33.73,33.84,1765900.0],["2026-01-16",33.65,34.6,32.51,33.91,2567300.0],["2026-01-20",32.975,33.49,31.73,32.49,2482100.0],["2026-01-21",32.23,33.485,31.55,33.34,2031900.0],["2026-01-22",34.12,35.6,34.02,34.54,2261500.0],["2026-01-23",35.32,36.0,34.42,34.6,2610800.0],["2026-01-26",34.202,35.342,33.676,34.41,1568300.0],["2026-01-27",34.99,36.2,33.8,34.81,2170900.0],["2026-01-28",35.5,36.56,34.76,35.8,1540200.0],["2026-01-29",35.71,35.79,32.625,34.04,2421000.0],["2026-01-30",33.22,33.47,30.76,30.95,2455400.0],["2026-02-02",30.99,31.39,29.77,30.64,1967500.0],["2026-02-03",31.23,32.31,29.43,30.97,2603000.0],["2026-02-04",34.18,37.37,32.51,35.04,7469900.0],["2026-02-05",33.795,34.49,32.02,33.28,3427700.0],["2026-02-06",34.1,36.58,34.1,35.92,3028300.0],["2026-02-09",35.92,37.11,35.14,36.8,2154100.0],["2026-02-10",36.65,37.85,35.62,36.79,2390900.0],["2026-02-11",37.57,37.84,34.51,36.33,2544200.0],["2026-02-12",36.5,36.535,33.505,34.41,2762100.0],["2026-02-13",34.92,36.08,33.98,35.53,1698900.0],["2026-02-17",35.74,37.61,34.155,37.13,4275500.0],["2026-02-18",40.26,40.31,33.65,35.1,10088100.0],["2026-02-19",33.802,35.09,32.17,34.96,3589100.0],["2026-02-20",35.06,39.7,34.963,37.9,6123000.0],["2026-02-23",37.3,39.84,36.91,39.38,3579200.0],["2026-02-24",39.24,43.28,39.16,43.07,5224300.0],["2026-02-25",43.17,44.434,42.359,42.45,2688300.0],["2026-02-26",40.73,42.35,39.45,40.4,3839600.0],["2026-02-27",39.0,39.2,33.96,35.4,5205500.0],["2026-03-02",35.5,41.12,35.01,40.6,5109800.0],["2026-03-03",38.95,39.69,37.56,37.81,3055100.0],["2026-03-04",38.26,39.09,37.07,37.94,1608200.0],["2026-03-05",36.55,36.8,34.5,35.24,3076300.0],["2026-03-06",34.0,35.08,33.13,33.41,2135800.0],["2026-03-09",32.76,34.74,31.5,34.59,3249300.0],["2026-03-10",35.87,38.27,35.51,38.11,4645800.0],["2026-03-11",36.4,38.93,35.6,36.09,4352400.0],["2026-03-12",35.43,36.17,34.78,35.19,1734400.0],["2026-03-13",35.57,38.09,35.57,37.44,1987200.0],["2026-03-16",38.18,40.915,38.18,40.71,4998500.0],["2026-03-17",41.24,42.9,40.8,42.88,2456100.0],["2026-03-18",42.5,45.42,42.5,44.88,4129600.0],["2026-03-19",43.43,46.67,43.05,45.66,3631700.0],["2026-03-20",47.47,53.28,47.46,51.73,9896600.0],["2026-03-23",50.73,50.95,46.11,46.73,4634000.0],["2026-03-24",46.26,49.801,46.01,47.67,2962900.0],["2026-03-25",46.8,52.13,46.65,51.28,3426600.0],["2026-03-26",50.6,52.96,49.8,50.27,3478200.0],["2026-03-27",49.48,52.22,49.25,51.76,3042800.0],["2026-03-30",52.51,52.898,45.8,47.37,3510100.0],["2026-03-31",48.305,51.925,47.73,51.05,3043700.0],["2026-04-01",51.97,53.75,50.273,51.87,2400300.0],["2026-04-02",50.595,52.441,47.82,48.75,2436200.0],["2026-04-06",48.8,49.3,44.68,45.09,2881400.0],["2026-04-07",45.67,45.97,42.13,43.85,4459500.0],["2026-04-08",45.61,46.05,42.18,43.52,4075900.0],["2026-04-09",43.49,46.198,41.262,41.84,3937200.0],["2026-04-10",42.25,42.7,40.4,41.76,2933200.0],["2026-04-13",43.0,44.44,42.0,43.21,2358800.0],["2026-04-14",44.13,45.1,42.14,42.98,3178700.0],["2026-04-15",40.51,41.95,36.88,37.83,8364600.0],["2026-04-16",38.51,39.38,37.623,38.91,3259600.0],["2026-04-17",39.43,39.84,37.38,38.3,4301100.0],["2026-04-20",37.52,39.91,36.07,39.82,2828300.0],["2026-04-21",40.5,42.62,40.11,40.57,2698700.0],["2026-04-22",41.55,43.45,41.17,42.6,2856400.0],["2026-04-23",43.27,48.89,42.18,47.36,5677400.0],["2026-04-24",47.89,48.2,44.27,45.83,3415700.0],["2026-04-27",45.935,48.95,45.71,47.38,3662300.0],["2026-04-28",46.05,47.267,44.1,44.29,2283100.0],["2026-04-29",44.0,44.095,39.37,41.58,4064000.0],["2026-04-30",42.765,43.45,40.71,42.86,2661500.0],["2026-05-01",43.03,43.68,41.075,42.91,2068400.0],["2026-05-04",43.08,43.88,40.15,41.52,2992100.0],["2026-05-05",42.85,45.0,41.62,44.64,4878200.0],["2026-05-06",40.86,42.07,37.83,40.61,8705700.0],["2026-05-07",40.82,40.97,37.55,38.61,4562200.0],["2026-05-08",39.06,41.64,38.68,41.3,3830200.0],["2026-05-11",41.31,42.82,41.15,41.79,2473400.0],["2026-05-12",40.83,41.22,38.51,40.42,2071700.0],["2026-05-13",41.29,44.2,39.75,42.77,3974600.0],["2026-05-14",42.61,50.46,41.68,50.24,5894000.0],["2026-05-15",48.38,63.53,47.5,61.76,14480800.0],["2026-05-18",59.2,60.2,53.33,55.23,6667000.0],["2026-05-19",53.645,55.73,50.24,54.53,4292500.0],["2026-05-20",56.39,58.22,52.95,56.22,4818600.0],["2026-05-21",56.08,65.16,55.86,63.0,6794300.0],["2026-05-22",62.8,63.4,58.5,61.95,4072400.0],["2026-05-26",66.5,75.73,63.0,70.75,8300100.0],["2026-05-27",70.225,75.58,68.78,73.23,7113300.0],["2026-05-28",72.48,75.14,70.6,73.19,2825000.0],["2026-05-29",78.24,81.25,74.188,76.35,4160500.0],["2026-06-01",73.45,76.93,69.521,75.8,3097200.0],["2026-06-02",75.8,79.11,73.84,78.51,3101200.0],["2026-06-03",78.0,78.23,72.94,74.02,2593500.0],["2026-06-04",70.5,73.954,70.01,73.14,1969800.0],["2026-06-05",72.005,72.3,62.22,63.17,3568000.0],["2026-06-08",67.44,68.19,63.815,63.95,2036000.0],["2026-06-09",64.06,64.8,54.51,57.8,4458100.0],["2026-06-10",56.502,57.0,53.5,54.54,2766900.0],["2026-06-11",56.0,58.52,55.285,58.44,2521200.0],["2026-06-12",59.42,61.418,57.2,60.8,2154900.0],["2026-06-15",63.04,63.39,57.22,60.19,2782300.0],["2026-06-16",60.46,63.25,56.83,57.15,1895200.0],["2026-06-17",59.0,59.0,54.4,54.68,2591700.0],["2026-06-18",56.3,59.255,51.63,58.05,4234900.0],["2026-06-22",58.215,60.95,56.83,57.55,2157800.0],["2026-06-23",54.53,56.01,51.888,52.36,3099800.0],["2026-06-24",53.94,55.0,48.64,49.74,2351700.0],["2026-06-25",50.66,51.99,48.1,51.88,3260600.0],["2026-06-26",51.48,53.39,50.925,51.75,1507200.0],["2026-06-29",53.06,55.876,50.32,55.36,2022900.0],["2026-06-30",59.815,60.94,56.27,58.44,4320600.0],["2026-07-01",57.495,59.92,55.03,56.0,2252000.0],["2026-07-02",56.71,57.659,51.85,52.38,2543700.0],["2026-07-06",53.29,58.45,51.21,56.91,2789950.917457],["2026-07-07",54.73,55.805,51.01,52.94,2651804.353989],["2026-07-08",50.34,52.7995,47.75,52.41,3419583.323925],["2026-07-09",53.87,56.195,53,54.76,1619457.267945],["2026-07-10",55.41,57.35,54.28,55.18,1058714.784534],["2026-07-13",54.102,54.3299,51.61,52.13,1225875.994512],["2026-07-14",54.08,56.94,53.06,55.52,2230394.375668],["2026-07-15",55.61,58.05,52.28,54.58,1847524.118822],["2026-07-16",53.6,54.27,50.8,52.34,1986140.334494],["2026-07-17",51.05,54.875,50.06,53.47,1842763.717419],["2026-07-20",53.56,53.6,48.48,48.61,2701283.469243],["2026-07-21",50,50.93,47.86,50.27,1922126.490047],["2026-07-22",49.22,50.305,47.8,47.88,1233066.07589],["2026-07-23",47.24,47.635,44.22,45.14,2337683.717527],["2026-07-24",45.47,46.11,41.91,42.6,2149074.861038],["2026-07-27",44.46,44.46,41.08,43.09,1818684.766711],["2026-07-28",41.03,41.37,38,40.07,4811377.237245],["2026-07-29",40.81,42.18,38.2601,39.04,2674858.878613],["2026-07-30",40.4,42.14,40,41.76,1835630.306578],["2026-07-31",42.17,42.91,40.51,41.2,1163586.271685],["2026-08-03",40.75,45.22,40.5322,45.12,3148584.749921],["2026-08-04",46.5,49.64,45.29,48.76,3571167.776959],["2026-08-05",39.935,41.7364,33.77,33.9,16805203.17097],["2026-08-06",34.475,34.65,31.9401,32.67,6036340.41604],["2026-08-07",34.1,35.18,31.35,31.76,8955048.525339],["2026-08-10",31.815,32.8,31.65,31.84,1299905.432385],["2026-08-11",32.75,33.98,32.5975,33.31,2579376.27335],["2026-08-12",34.05,34.4458,32.01,32.02,2347666.872702],["2026-08-13",31.94,32.642184,31.35,32.18,2219385.602248],["2026-08-14",32.2,33.49,32.16,32.42,1599967.253694]]}