{"t":"SHAK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-01-30",47.0,52.497,45.12,45.9,16264900.0],["2015-02-02",45.63,46.23,42.0,43.99,2197500.0],["2015-02-03",45.24,45.25,41.0,44.98,1042100.0],["2015-02-04",44.85,44.85,40.75,41.32,1366800.0],["2015-02-05",41.77,42.88,40.86,42.64,722600.0],["2015-02-06",43.59,44.1,41.65,41.96,703000.0],["2015-02-09",40.3,41.5,39.705,41.5,1040600.0],["2015-02-10",41.49,41.9,40.8,41.5,347200.0],["2015-02-11",41.5,42.49,41.0,41.5,347100.0],["2015-02-12",41.6,41.6,40.555,40.65,347700.0],["2015-02-13",40.84,40.84,40.5,40.69,235800.0],["2015-02-17",41.15,41.15,38.635,39.05,694800.0],["2015-02-18",39.94,42.92,39.182,42.92,855700.0],["2015-02-19",42.89,43.9,41.92,43.76,609800.0],["2015-02-20",43.9,46.41,43.15,44.87,868100.0],["2015-02-23",44.905,45.0,41.25,41.6,853800.0],["2015-02-24",42.25,43.9,41.87,43.47,930500.0],["2015-02-25",43.5,43.88,42.62,42.79,404300.0],["2015-02-26",43.09,43.688,42.53,43.5,254700.0],["2015-02-27",42.78,44.0,41.65,43.15,484900.0],["2015-03-02",43.5,45.68,42.8,45.48,750200.0],["2015-03-03",45.4,45.5,43.12,44.68,657400.0],["2015-03-04",44.35,46.45,44.26,46.19,572300.0],["2015-03-05",46.74,47.77,44.07,44.13,731300.0],["2015-03-06",44.13,44.44,42.7,43.87,502500.0],["2015-03-09",43.94,43.99,42.33,43.54,607400.0],["2015-03-10",43.25,46.0,43.022,45.78,655700.0],["2015-03-11",45.77,47.45,44.86,46.9,1427100.0],["2015-03-12",43.24,49.6,42.08,47.79,2864500.0],["2015-03-13",47.49,49.48,47.01,48.5,748800.0],["2015-03-16",48.6,49.0,46.18,46.46,563700.0],["2015-03-17",45.86,46.7,45.26,45.85,433800.0],["2015-03-18",46.26,47.49,44.95,46.94,429300.0],["2015-03-19",46.67,47.98,46.52,47.57,243700.0],["2015-03-20",47.98,48.09,45.25,46.92,763900.0],["2015-03-23",47.2,49.25,46.55,49.25,486800.0],["2015-03-24",48.96,51.2,48.01,49.55,936400.0],["2015-03-25",50.0,50.8,47.5,47.86,582700.0],["2015-03-26",47.86,47.86,47.01,47.4,421100.0],["2015-03-27",47.4,49.0,47.025,49.0,323300.0],["2015-03-30",48.5,49.65,47.5,49.62,453100.0],["2015-03-31",49.3,50.5,48.78,50.05,950500.0],["2015-04-01",49.8,50.39,47.5,48.4,713300.0],["2015-04-02",48.4,48.98,47.8,48.24,217400.0],["2015-04-06",48.51,49.45,48.39,49.26,240200.0],["2015-04-07",49.36,50.5,49.27,50.48,392900.0],["2015-04-08",50.2,51.07,49.5,50.05,339300.0],["2015-04-09",50.7,50.98,49.96,50.46,322200.0],["2015-04-10",50.15,50.4,49.03,49.79,223200.0],["2015-04-13",49.67,53.9,49.56,53.69,685400.0],["2015-04-14",53.0,60.0,52.15,59.93,1392800.0],["2015-04-15",59.52,59.56,56.81,57.47,1077100.0],["2015-04-16",58.42,62.75,58.21,61.59,1802400.0],["2015-04-17",60.51,62.25,59.24,61.67,577900.0],["2015-04-20",62.15,63.72,60.7,63.65,589200.0],["2015-04-21",62.62,62.65,59.01,60.0,1039000.0],["2015-04-22",59.9,62.18,59.2,62.0,504000.0],["2015-04-23",63.0,63.25,60.76,62.73,420600.0],["2015-04-24",63.07,68.75,63.02,68.53,890500.0],["2015-04-27",68.16,71.67,66.246,69.36,1153300.0],["2015-04-28",69.7,69.75,67.5,68.59,437900.0],["2015-04-29",69.03,71.1,67.7,69.04,404100.0],["2015-04-30",68.54,68.885,66.0,68.75,518800.0],["2015-05-01",69.6,72.0,69.0,70.75,618700.0],["2015-05-04",71.4,76.499,71.4,75.65,711000.0],["2015-05-05",75.0,79.0,72.8,78.36,1038800.0],["2015-05-06",78.3,79.5,75.0,75.13,709400.0],["2015-05-07",75.94,75.94,65.5,66.04,1479400.0],["2015-05-08",65.99,68.4,61.5,68.0,1916500.0],["2015-05-11",68.0,68.18,64.47,65.3,584100.0],["2015-05-12",64.93,66.76,64.5,65.63,469100.0],["2015-05-13",66.59,69.5,64.99,68.36,1532900.0],["2015-05-14",75.34,77.73,64.78,65.5,3219500.0],["2015-05-15",67.15,72.55,66.03,69.39,1540800.0],["2015-05-18",71.65,72.83,69.4,72.54,759400.0],["2015-05-19",73.5,78.87,72.62,76.45,1204200.0],["2015-05-20",78.32,84.98,76.01,82.85,1673000.0],["2015-05-21",85.04,90.52,85.04,89.87,1979600.0],["2015-05-22",94.39,96.749,90.12,92.86,2832900.0],["2015-05-26",88.49,90.38,82.78,85.76,2110500.0],["2015-05-27",82.78,83.24,73.13,73.69,3303400.0],["2015-05-28",72.32,78.15,71.2,76.01,2018200.0],["2015-05-29",79.19,83.0,78.347,82.81,1915900.0],["2015-06-01",80.25,80.74,76.5,78.69,1291800.0],["2015-06-02",80.88,82.5,78.601,78.93,804700.0],["2015-06-03",80.6,80.6,76.8,77.5,533600.0],["2015-06-04",78.4,79.44,74.5,75.33,727100.0],["2015-06-05",76.28,77.335,75.01,77.01,399900.0],["2015-06-08",77.1,78.28,76.33,76.94,195900.0],["2015-06-09",77.59,77.59,75.0,76.6,235900.0],["2015-06-10",76.12,76.54,73.0,74.3,573100.0],["2015-06-11",74.02,78.0,73.18,77.44,928100.0],["2015-06-12",78.74,78.74,75.01,75.39,380000.0],["2015-06-15",74.95,76.15,73.78,74.86,301500.0],["2015-06-16",74.53,75.29,73.583,73.81,337300.0],["2015-06-17",73.81,74.28,71.05,72.3,368000.0],["2015-06-18",72.48,72.55,68.0,69.1,854100.0],["2015-06-19",69.3,71.874,68.8,69.34,897600.0],["2015-06-22",69.49,69.97,65.505,66.0,559400.0],["2015-06-23",65.5,66.95,63.506,63.84,687100.0],["2015-06-24",63.5,64.985,62.2,62.48,545900.0],["2015-06-25",62.61,65.82,61.6,63.93,520600.0],["2015-06-26",63.93,64.29,62.07,62.4,285200.0],["2015-06-29",61.88,64.488,60.11,60.46,413700.0],["2015-06-30",60.52,61.4,59.72,60.27,350400.0],["2015-07-01",60.75,62.66,59.88,60.04,407000.0],["2015-07-02",59.89,60.8,57.59,57.89,538900.0],["2015-07-06",57.45,60.5,56.06,59.0,383900.0],["2015-07-07",55.87,56.35,52.5,54.74,1203300.0],["2015-07-08",53.75,53.99,51.44,51.73,580600.0],["2015-07-09",51.75,53.0,50.1,50.43,507700.0],["2015-07-10",51.5,52.21,50.2,50.5,461800.0],["2015-07-13",51.28,53.0,50.643,51.72,473400.0],["2015-07-14",52.71,53.34,50.89,50.91,411500.0],["2015-07-15",51.2,51.49,48.25,48.73,565600.0],["2015-07-16",48.6,50.34,48.21,49.42,381000.0],["2015-07-17",49.76,53.42,49.4,52.94,879800.0],["2015-07-20",55.0,56.67,51.75,54.79,882800.0],["2015-07-21",52.99,58.95,51.5,58.56,1042800.0],["2015-07-22",59.03,60.89,57.77,58.08,608200.0],["2015-07-23",58.09,60.5,57.27,60.26,412400.0],["2015-07-24",60.98,61.0,55.16,56.55,398200.0],["2015-07-27",56.41,56.45,52.5,52.8,507500.0],["2015-07-28",53.56,55.3,52.1,52.64,329700.0],["2015-07-29",54.42,63.948,53.51,62.15,1372600.0],["2015-07-30",61.59,64.9,57.3,60.61,1061800.0],["2015-07-31",61.06,69.64,60.37,68.05,1407100.0],["2015-08-03",68.49,74.379,67.71,69.97,1466800.0],["2015-08-04",73.0,74.889,69.5,70.59,745200.0],["2015-08-05",72.4,72.65,66.01,68.98,657600.0],["2015-08-06",67.43,67.73,62.853,64.66,455600.0],["2015-08-07",66.53,72.0,65.06,71.64,717600.0],["2015-08-10",72.67,73.1,66.71,70.64,2028400.0],["2015-08-11",75.04,75.9,67.5,68.56,2679300.0],["2015-08-12",65.52,67.0,62.2,64.79,1530800.0],["2015-08-13",64.79,64.79,54.11,54.49,7349900.0],["2015-08-14",55.62,58.09,54.5,55.33,2783900.0],["2015-08-17",56.25,58.2,55.63,55.96,1507700.0],["2015-08-18",55.85,58.9,55.6,55.7,1342300.0],["2015-08-19",55.35,55.378,51.5,53.15,1869200.0],["2015-08-20",52.41,53.98,50.5,50.65,1359400.0],["2015-08-21",49.44,50.0,46.0,47.5,1838600.0],["2015-08-24",42.0,47.5,41.5,45.34,1443500.0],["2015-08-25",49.71,49.72,44.6,44.89,1041900.0],["2015-08-26",46.53,48.38,44.96,47.68,868700.0],["2015-08-27",49.51,51.35,46.98,50.45,929400.0],["2015-08-28",50.0,51.176,49.34,50.61,513600.0],["2015-08-31",51.0,51.0,48.0,49.94,700300.0],["2015-09-01",48.19,48.97,47.16,48.27,462200.0],["2015-09-02",48.4,49.25,47.53,48.7,387000.0],["2015-09-03",49.01,49.25,47.25,48.11,394400.0],["2015-09-04",47.29,48.58,46.71,47.81,349900.0],["2015-09-08",48.5,50.25,48.42,49.27,543800.0],["2015-09-09",50.01,51.0,48.42,48.5,518200.0],["2015-09-10",48.51,49.78,48.052,48.56,296500.0],["2015-09-11",48.54,56.69,48.49,55.14,2314300.0],["2015-09-14",53.78,53.9,49.7,51.98,1152100.0],["2015-09-15",51.66,54.46,51.17,52.18,472900.0],["2015-09-16",52.11,52.858,50.77,51.46,485400.0],["2015-09-17",51.46,55.92,51.22,53.79,1236300.0],["2015-09-18",53.21,54.248,51.17,53.16,679600.0],["2015-09-21",53.5,55.77,52.01,52.6,629600.0],["2015-09-22",51.66,52.55,49.97,50.9,355300.0],["2015-09-23",51.01,52.51,50.27,50.38,304900.0],["2015-09-24",50.0,51.64,49.4,50.94,560600.0],["2015-09-25",51.5,51.87,48.84,49.4,563700.0],["2015-09-28",49.45,50.25,47.4,47.94,406500.0],["2015-09-29",47.94,48.85,46.35,46.9,319600.0],["2015-09-30",47.77,49.08,46.8,47.4,488400.0],["2015-10-01",47.25,48.25,46.3,47.17,524800.0],["2015-10-02",46.78,50.66,46.6,50.11,632800.0],["2015-10-05",50.37,51.25,48.82,49.4,524100.0],["2015-10-06",49.4,50.65,48.85,48.95,200500.0],["2015-10-07",49.28,49.63,47.48,48.48,333100.0],["2015-10-08",44.7,46.7,43.1,46.22,1052100.0],["2015-10-09",45.85,46.0,43.95,44.05,881600.0],["2015-10-12",44.54,44.73,42.05,42.61,599300.0],["2015-10-13",42.61,44.98,42.2,43.06,642000.0],["2015-10-14",43.05,43.42,41.3,41.72,565600.0],["2015-10-15",42.35,42.888,41.0,42.45,515500.0],["2015-10-16",42.51,45.7,41.62,43.46,998200.0],["2015-10-19",43.5,44.84,42.675,44.29,407800.0],["2015-10-20",44.71,45.5,43.8,44.01,528500.0],["2015-10-21",44.12,44.24,42.058,42.33,345500.0],["2015-10-22",43.16,44.11,42.25,42.88,250900.0],["2015-10-23",43.18,45.65,43.02,45.02,427600.0],["2015-10-26",45.28,45.77,44.41,44.65,264600.0],["2015-10-27",44.35,44.88,43.5,44.05,270300.0],["2015-10-28",44.3,46.5,44.12,46.01,421100.0],["2015-10-29",46.26,46.85,44.0,44.32,592900.0],["2015-10-30",44.52,45.91,44.14,45.57,338000.0],["2015-11-02",45.99,48.54,45.69,47.94,852300.0],["2015-11-03",47.63,49.57,47.46,48.63,838300.0],["2015-11-04",49.805,49.94,48.2,48.92,544600.0],["2015-11-05",50.64,52.0,48.7,51.11,2862300.0],["2015-11-06",53.5,53.5,49.33,49.99,2568100.0],["2015-11-09",50.0,50.0,46.42,48.55,1078200.0],["2015-11-10",48.01,48.5,46.26,46.68,591100.0],["2015-11-11",47.04,47.04,43.65,44.12,708700.0],["2015-11-12",44.49,45.18,42.13,42.47,1003100.0],["2015-11-13",42.0,42.36,39.91,40.85,1249800.0],["2015-11-16",40.7,43.8,39.95,43.42,1007600.0],["2015-11-17",43.0,43.51,41.57,42.96,699500.0],["2015-11-18",42.71,43.855,41.77,42.48,536100.0],["2015-11-19",42.16,43.53,41.53,43.17,494200.0],["2015-11-20",43.3,43.57,42.17,42.53,421000.0],["2015-11-23",42.72,43.46,42.057,43.22,411000.0],["2015-11-24",42.97,43.62,42.2,43.4,443800.0],["2015-11-25",43.68,44.9,43.39,43.48,327600.0],["2015-11-27",43.72,44.7,43.707,44.12,162000.0],["2015-11-30",44.15,46.4,44.15,45.95,671300.0],["2015-12-01",46.0,47.0,44.56,45.7,671500.0],["2015-12-02",45.5,45.69,45.02,45.51,570100.0],["2015-12-03",45.73,45.993,43.75,44.63,405100.0],["2015-12-04",44.87,44.98,43.423,44.04,429700.0],["2015-12-07",44.0,44.73,43.5,43.77,459100.0],["2015-12-08",43.62,43.99,42.5,43.81,573600.0],["2015-12-09",44.0,45.07,42.71,44.16,701300.0],["2015-12-10",44.1,44.59,42.61,42.94,794700.0],["2015-12-11",42.25,43.0,41.14,41.19,674500.0],["2015-12-14",41.3,41.35,40.03,40.16,633400.0],["2015-12-15",40.7,41.72,40.219,41.58,505400.0],["2015-12-16",42.03,42.03,39.5,40.17,756300.0],["2015-12-17",40.33,40.85,38.45,38.54,788700.0],["2015-12-18",39.25,39.75,38.0,39.75,1506800.0],["2015-12-21",40.01,40.25,37.6,38.19,909700.0],["2015-12-22",38.19,40.44,37.924,39.75,787100.0],["2015-12-23",40.35,40.83,39.51,39.84,442100.0],["2015-12-24",39.5,40.88,39.46,40.49,200200.0],["2015-12-28",40.2,41.68,39.72,39.85,678700.0],["2015-12-29",40.24,41.05,39.825,40.64,447200.0],["2015-12-30",40.54,40.98,39.88,39.96,396400.0],["2015-12-31",39.87,40.75,39.55,39.6,407800.0],["2016-01-04",38.5,39.1,37.76,38.55,558000.0],["2016-01-05",38.56,39.1,38.091,39.01,282400.0],["2016-01-06",38.0,38.412,37.7,38.33,582700.0],["2016-01-07",37.54,37.84,36.2,36.2,855700.0],["2016-01-08",36.39,37.0,33.91,34.9,1071300.0],["2016-01-11",35.08,35.235,33.6,34.21,566800.0],["2016-01-12",34.05,35.5,32.0,32.86,1063700.0],["2016-01-13",32.86,33.48,31.31,31.92,528900.0],["2016-01-14",32.24,33.34,30.0,32.24,1124300.0],["2016-01-15",31.01,32.2,30.42,32.07,833100.0],["2016-01-19",33.72,34.97,33.02,33.5,1326100.0],["2016-01-20",32.44,34.2,31.1,33.75,940400.0],["2016-01-21",33.9,36.93,33.7,35.09,905000.0],["2016-01-22",36.02,36.875,35.0,35.52,1093200.0],["2016-01-25",35.55,35.75,34.51,34.76,431700.0],["2016-01-26",35.0,35.314,34.501,35.0,506800.0],["2016-01-27",34.79,35.0,33.2,33.39,635600.0],["2016-01-28",33.62,34.008,32.62,33.75,673100.0],["2016-01-29",33.76,34.58,33.76,34.58,504400.0],["2016-02-01",34.03,36.77,34.03,36.55,512800.0],["2016-02-02",36.21,36.54,35.54,35.71,490500.0],["2016-02-03",36.0,36.83,34.8,36.49,436600.0],["2016-02-04",36.18,38.4,36.04,38.3,509200.0],["2016-02-05",37.47,37.885,33.96,34.07,632800.0],["2016-02-08",33.49,33.9,31.6,32.79,498600.0],["2016-02-09",31.81,35.0,31.74,34.4,548600.0],["2016-02-10",33.79,35.5,33.41,33.75,413500.0],["2016-02-11",33.19,34.215,32.84,33.0,274900.0],["2016-02-12",33.64,34.806,32.88,34.08,308200.0],["2016-02-16",34.56,35.65,33.64,35.55,307200.0],["2016-02-17",35.6,38.16,35.6,37.86,493400.0],["2016-02-18",37.85,37.9,36.75,37.19,307700.0],["2016-02-19",37.0,38.71,36.63,38.45,401900.0],["2016-02-22",39.0,40.3,38.865,40.0,828100.0],["2016-02-23",40.16,41.69,39.34,41.64,933900.0],["2016-02-24",40.64,41.25,38.56,40.5,688000.0],["2016-02-25",40.6,40.9,37.82,38.2,733600.0],["2016-02-26",38.5,40.49,38.44,40.2,551000.0],["2016-02-29",40.2,42.91,40.025,41.63,885800.0],["2016-03-01",42.25,42.25,39.3,41.3,1082000.0],["2016-03-02",41.35,41.68,39.9,40.27,502800.0],["2016-03-03",40.47,42.0,40.2,41.23,620800.0],["2016-03-04",41.4,43.99,40.55,41.99,1181100.0],["2016-03-07",42.4,43.5,40.8,42.23,2778800.0],["2016-03-08",38.43,39.45,37.031,37.23,4462200.0],["2016-03-09",37.58,37.83,35.4,36.21,1788100.0],["2016-03-10",36.74,36.74,34.5,35.02,1285800.0],["2016-03-11",35.46,35.46,34.22,34.58,1070700.0],["2016-03-14",34.44,35.59,33.88,35.25,952300.0],["2016-03-15",35.09,35.1,33.75,34.07,943800.0],["2016-03-16",34.0,34.08,33.4,33.49,854800.0],["2016-03-17",33.88,34.85,33.1,34.29,981100.0],["2016-03-18",34.68,35.15,34.55,34.84,859500.0],["2016-03-21",34.76,35.09,33.41,33.72,696900.0],["2016-03-22",33.8,33.99,33.13,33.77,608600.0],["2016-03-23",33.59,34.0,32.75,32.81,660500.0],["2016-03-24",32.64,32.92,32.25,32.89,507900.0],["2016-03-28",33.15,33.33,32.47,32.87,571500.0],["2016-03-29",32.6,35.52,32.44,34.89,1205500.0],["2016-03-30",36.33,37.08,35.01,35.77,1783300.0],["2016-03-31",35.89,37.63,35.63,37.32,981700.0],["2016-04-01",36.85,37.72,36.281,36.85,507300.0],["2016-04-04",36.93,37.0,35.51,36.09,955400.0],["2016-04-05",35.99,37.19,35.23,36.73,624000.0],["2016-04-06",36.83,37.83,36.0,37.66,897000.0],["2016-04-07",37.48,38.18,36.07,36.69,899600.0],["2016-04-08",36.72,37.47,36.72,37.03,506600.0],["2016-04-11",37.2,37.62,36.54,36.61,452700.0],["2016-04-12",36.49,37.34,36.05,37.29,602600.0],["2016-04-13",37.5,38.0,37.283,37.4,456100.0],["2016-04-14",37.4,37.85,36.78,37.47,351700.0],["2016-04-15",37.55,38.96,37.405,37.73,737000.0],["2016-04-18",37.51,37.53,36.63,36.69,509700.0],["2016-04-19",36.59,36.71,35.59,36.48,727200.0],["2016-04-20",36.5,37.54,36.1,37.15,611500.0],["2016-04-21",37.15,37.7,36.76,37.5,497400.0],["2016-04-22",37.51,38.102,37.1,37.78,589900.0],["2016-04-25",37.67,38.186,36.88,37.51,720900.0],["2016-04-26",37.52,38.49,37.358,38.43,481400.0],["2016-04-27",38.19,38.42,37.43,37.52,490600.0],["2016-04-28",37.11,37.99,37.11,37.53,751500.0],["2016-04-29",37.33,37.67,36.03,36.52,762600.0],["2016-05-02",36.5,36.8,34.7,35.14,984000.0],["2016-05-03",34.88,35.25,34.51,34.71,558000.0],["2016-05-04",34.58,34.7,33.86,34.4,559000.0],["2016-05-05",34.24,34.87,33.93,34.29,465300.0],["2016-05-06",34.13,34.88,33.8,34.33,595900.0],["2016-05-09",34.07,35.57,33.75,34.94,912600.0],["2016-05-10",34.99,36.01,34.56,35.92,590100.0],["2016-05-11",35.9,35.93,34.08,34.3,1098600.0],["2016-05-12",34.53,34.98,33.1,34.26,2631700.0],["2016-05-13",36.86,37.88,35.06,37.6,4578700.0],["2016-05-16",37.4,37.63,35.28,35.75,2274600.0],["2016-05-17",35.79,37.6,35.622,36.25,1720400.0],["2016-05-18",36.02,36.24,34.62,34.93,1044300.0],["2016-05-19",34.75,35.13,34.17,34.62,817200.0],["2016-05-20",34.65,35.08,34.26,34.99,889500.0],["2016-05-23",34.99,35.14,34.38,34.79,924100.0],["2016-05-24",34.76,35.34,34.21,35.23,799800.0],["2016-05-25",35.38,36.46,34.7,36.33,1114800.0],["2016-05-26",36.25,37.41,36.25,36.6,871600.0],["2016-05-27",36.78,38.554,36.58,37.97,1233100.0],["2016-05-31",37.95,38.43,37.13,38.3,1071000.0],["2016-06-01",38.0,38.74,37.66,37.84,1065800.0],["2016-06-02",37.53,38.4,36.86,38.37,910200.0],["2016-06-03",38.03,38.19,36.51,36.56,961700.0],["2016-06-06",36.62,37.21,35.75,37.12,853500.0],["2016-06-07",37.11,37.69,36.599,37.4,940400.0],["2016-06-08",37.19,37.66,36.91,37.38,711000.0],["2016-06-09",37.39,37.98,37.245,37.78,769700.0],["2016-06-10",37.34,37.535,34.88,34.95,1213500.0],["2016-06-13",34.69,34.89,33.36,33.46,1185100.0],["2016-06-14",33.66,34.68,33.58,34.61,942200.0],["2016-06-15",34.64,36.28,34.64,34.88,1280700.0],["2016-06-16",35.27,37.0,34.92,36.71,1203600.0],["2016-06-17",36.84,37.15,35.78,36.48,1288500.0],["2016-06-20",36.64,37.1,36.25,36.89,936900.0],["2016-06-21",36.64,37.2,36.03,36.65,568500.0],["2016-06-22",36.75,37.53,36.48,36.91,659300.0],["2016-06-23",37.03,38.23,36.68,37.16,937800.0],["2016-06-24",35.5,36.75,35.43,35.55,1731900.0],["2016-06-27",35.25,35.25,33.34,33.84,1106400.0],["2016-06-28",35.07,35.38,34.39,35.29,623900.0],["2016-06-29",35.73,36.92,35.46,36.82,712100.0],["2016-06-30",36.85,36.85,35.4,36.43,501000.0],["2016-07-01",36.31,37.33,36.02,37.21,642400.0],["2016-07-05",37.14,37.26,35.68,35.72,654400.0],["2016-07-06",35.62,36.62,35.503,36.54,598500.0],["2016-07-07",35.64,36.24,35.45,36.02,1050700.0],["2016-07-08",36.0,37.117,35.72,36.79,702100.0],["2016-07-11",36.78,37.74,36.72,37.49,620500.0],["2016-07-12",37.7,38.22,37.4,37.79,830400.0],["2016-07-13",37.76,40.0,37.65,38.56,2026900.0],["2016-07-14",39.13,39.33,37.77,38.81,1046800.0],["2016-07-15",38.88,39.28,38.04,38.1,645400.0],["2016-07-18",38.06,38.72,37.8,38.54,405100.0],["2016-07-19",38.32,39.32,38.25,38.57,587400.0],["2016-07-20",38.91,40.07,38.771,39.77,973600.0],["2016-07-21",39.7,39.97,39.03,39.59,689000.0],["2016-07-22",39.53,40.98,39.15,40.69,934100.0],["2016-07-25",40.53,41.479,40.25,40.94,754900.0],["2016-07-26",40.64,40.89,39.75,40.03,966600.0],["2016-07-27",40.27,40.78,39.76,40.35,584200.0],["2016-07-28",40.34,40.92,39.93,40.22,552900.0],["2016-07-29",40.25,40.49,39.71,40.01,344100.0],["2016-08-01",40.02,40.1,39.29,39.61,771000.0],["2016-08-02",39.53,39.74,37.87,37.99,747200.0],["2016-08-03",37.82,39.74,37.72,39.73,835600.0],["2016-08-04",39.7,40.059,38.54,38.8,719700.0],["2016-08-05",39.31,40.47,39.01,40.3,767000.0],["2016-08-08",40.71,41.75,40.529,41.38,800100.0],["2016-08-09",41.59,42.94,41.041,41.58,1436800.0],["2016-08-10",41.8,41.8,40.01,40.87,3960500.0],["2016-08-11",38.36,39.74,37.41,38.34,5816700.0],["2016-08-12",38.08,38.48,37.63,37.96,1491000.0],["2016-08-15",38.0,38.13,37.49,37.61,1571400.0],["2016-08-16",37.4,37.61,36.74,36.79,1527800.0],["2016-08-17",36.76,36.892,35.93,35.98,1140200.0],["2016-08-18",36.0,36.35,35.55,35.8,1013700.0],["2016-08-19",35.59,36.07,35.4,35.83,769600.0],["2016-08-22",35.83,35.98,35.51,35.68,620700.0],["2016-08-23",35.74,36.61,35.61,35.93,751100.0],["2016-08-24",35.94,36.87,35.52,35.64,1446900.0],["2016-08-25",35.72,36.25,35.5,35.75,705300.0],["2016-08-26",36.0,36.014,34.95,35.19,812500.0],["2016-08-29",35.19,35.5,34.93,35.4,533800.0],["2016-08-30",35.26,35.84,35.26,35.41,576700.0],["2016-08-31",35.26,35.51,35.04,35.3,434900.0],["2016-09-01",35.3,35.83,35.19,35.57,586700.0],["2016-09-02",35.53,35.8,34.91,35.03,1070100.0],["2016-09-06",35.1,36.4,35.03,36.21,1333400.0],["2016-09-07",36.26,37.15,35.7,36.74,1424300.0],["2016-09-08",36.56,36.74,35.76,35.8,726700.0],["2016-09-09",35.47,35.665,34.35,34.35,835200.0],["2016-09-12",34.0,34.96,33.87,34.7,823100.0],["2016-09-13",34.46,34.5,33.76,34.28,689600.0],["2016-09-14",34.17,34.69,34.11,34.52,485200.0],["2016-09-15",34.27,34.83,34.27,34.6,567900.0],["2016-09-16",34.59,35.37,34.46,34.95,1396400.0],["2016-09-19",35.04,35.11,34.53,34.79,759200.0],["2016-09-20",34.88,34.95,33.83,34.1,712200.0],["2016-09-21",34.27,34.5,33.79,34.35,796100.0],["2016-09-22",34.86,35.12,34.35,35.1,635500.0],["2016-09-23",35.04,35.57,34.96,35.26,584800.0],["2016-09-26",35.25,35.53,34.93,35.36,386800.0],["2016-09-27",35.43,35.64,35.24,35.59,675000.0],["2016-09-28",35.36,35.44,34.61,35.29,912000.0],["2016-09-29",35.15,35.38,34.93,34.97,531900.0],["2016-09-30",34.93,35.01,34.53,34.67,560900.0],["2016-10-03",34.67,34.97,34.28,34.45,399700.0],["2016-10-04",34.49,34.934,33.53,33.6,671800.0],["2016-10-05",33.76,34.77,33.76,34.36,745600.0],["2016-10-06",34.11,34.18,33.22,33.24,770300.0],["2016-10-07",33.27,33.46,32.61,32.99,620300.0],["2016-10-10",33.25,33.63,33.04,33.15,700300.0],["2016-10-11",33.19,33.34,32.045,32.14,724300.0],["2016-10-12",32.23,32.37,31.86,31.91,486300.0],["2016-10-13",31.7,32.46,31.5,32.21,352500.0],["2016-10-14",32.25,32.76,32.21,32.3,369800.0],["2016-10-17",32.25,32.29,31.72,31.85,348200.0],["2016-10-18",32.0,32.55,31.91,31.95,290000.0],["2016-10-19",31.95,32.92,31.895,32.83,483800.0],["2016-10-20",32.54,32.77,32.02,32.4,362100.0],["2016-10-21",32.36,32.95,32.03,32.54,353900.0],["2016-10-24",32.89,33.04,32.46,32.88,556000.0],["2016-10-25",32.36,32.63,31.83,32.47,565200.0],["2016-10-26",32.11,32.35,30.903,31.4,730500.0],["2016-10-27",31.65,31.81,31.299,31.54,343800.0],["2016-10-28",31.4,31.97,31.07,31.94,477400.0],["2016-10-31",32.06,32.15,31.69,31.89,385100.0],["2016-11-01",31.89,33.0,31.59,31.6,881800.0],["2016-11-02",31.51,32.7,31.501,32.45,795000.0],["2016-11-03",32.29,32.48,31.76,31.93,863400.0],["2016-11-04",31.91,32.35,31.72,31.75,461700.0],["2016-11-07",32.3,32.73,32.031,32.3,544500.0],["2016-11-08",32.24,33.0,31.9,32.56,606800.0],["2016-11-09",31.9,33.68,31.9,33.26,1526800.0],["2016-11-10",35.93,38.97,35.75,36.81,4449900.0],["2016-11-11",36.54,38.17,36.2,37.71,1677800.0],["2016-11-14",37.95,39.51,37.72,38.2,1457100.0],["2016-11-15",38.23,38.95,37.61,38.03,571100.0],["2016-11-16",37.75,37.77,36.1,36.28,1173400.0],["2016-11-17",36.3,36.66,35.86,36.41,607500.0],["2016-11-18",36.5,37.2,36.06,36.89,606500.0],["2016-11-21",37.17,37.43,36.68,37.28,360600.0],["2016-11-22",37.35,37.73,37.18,37.44,343200.0],["2016-11-23",37.51,37.63,36.93,37.48,463000.0],["2016-11-25",37.5,38.09,37.27,37.94,238200.0],["2016-11-28",37.85,37.94,36.84,37.03,377100.0],["2016-11-29",37.1,37.45,36.7,36.78,332000.0],["2016-11-30",36.93,37.5,36.411,36.88,440600.0],["2016-12-01",36.83,37.73,35.96,36.17,836900.0],["2016-12-02",36.31,36.31,34.87,35.8,706700.0],["2016-12-05",36.0,36.146,35.34,35.7,701100.0],["2016-12-06",35.63,35.75,34.765,35.61,984700.0],["2016-12-07",35.56,36.15,34.9,36.09,844200.0],["2016-12-08",36.23,37.49,35.991,37.26,919500.0],["2016-12-09",37.21,38.46,37.09,38.08,1182300.0],["2016-12-12",38.04,38.04,37.28,37.64,430100.0],["2016-12-13",37.72,38.5,37.1,38.4,708600.0],["2016-12-14",38.27,39.02,37.91,38.21,783000.0],["2016-12-15",38.15,38.636,37.65,38.02,426600.0],["2016-12-16",38.04,38.64,37.931,38.35,491500.0],["2016-12-19",38.29,38.58,38.01,38.16,293700.0],["2016-12-20",38.16,39.37,37.85,37.98,936000.0],["2016-12-21",37.81,37.81,36.71,37.27,596700.0],["2016-12-22",37.3,37.52,36.78,36.88,263700.0],["2016-12-23",36.86,37.5,36.86,37.06,132600.0],["2016-12-27",37.16,37.71,37.13,37.52,298100.0],["2016-12-28",37.59,37.85,36.65,36.83,288600.0],["2016-12-29",36.8,37.185,35.84,36.05,438600.0],["2016-12-30",36.04,36.222,35.6,35.79,405000.0],["2017-01-03",36.16,36.74,35.72,36.13,542800.0],["2017-01-04",37.85,39.12,37.55,38.9,4452200.0],["2017-01-05",38.85,39.7,38.52,39.45,1338300.0],["2017-01-06",37.92,38.296,36.33,36.59,3001400.0],["2017-01-09",36.38,36.5,35.13,35.34,1688900.0],["2017-01-10",35.5,35.86,34.76,35.06,1196700.0],["2017-01-11",35.09,35.57,34.86,35.51,716600.0],["2017-01-12",35.62,35.78,35.22,35.59,692900.0],["2017-01-13",35.74,35.839,35.08,35.43,515100.0],["2017-01-17",35.2,35.68,34.91,35.15,547400.0],["2017-01-18",35.1,35.17,34.285,34.76,861700.0],["2017-01-19",34.7,35.09,34.36,34.62,497600.0],["2017-01-20",34.63,34.89,34.477,34.76,302200.0],["2017-01-23",34.83,34.95,34.26,34.49,530400.0],["2017-01-24",34.66,34.88,34.55,34.74,306700.0],["2017-01-25",34.9,35.22,34.75,35.09,470000.0],["2017-01-26",35.15,35.4,34.72,34.84,350500.0],["2017-01-27",35.0,35.3,34.76,35.05,518400.0],["2017-01-30",34.7,35.0,34.32,35.0,565800.0],["2017-01-31",34.89,35.45,34.595,35.31,485500.0],["2017-02-01",35.34,35.36,34.57,34.75,521900.0],["2017-02-02",34.96,35.1,34.39,34.78,428700.0],["2017-02-03",35.36,35.52,35.01,35.4,390300.0],["2017-02-06",35.22,35.44,34.64,34.85,478200.0],["2017-02-07",34.95,35.25,34.45,34.87,452700.0],["2017-02-08",34.75,35.48,34.48,35.39,516300.0],["2017-02-09",35.4,36.449,35.302,36.03,761100.0],["2017-02-10",36.07,36.72,36.07,36.57,519900.0],["2017-02-13",36.79,36.86,35.7,36.15,529100.0],["2017-02-14",36.09,36.49,35.756,35.9,372600.0],["2017-02-15",35.73,36.43,35.54,36.34,364300.0],["2017-02-16",36.25,36.87,35.954,36.87,588400.0],["2017-02-17",36.85,37.3,36.54,37.21,619200.0],["2017-02-21",37.33,37.65,37.3,37.48,646100.0],["2017-02-22",37.12,37.43,36.829,37.01,493600.0],["2017-02-23",37.03,37.33,36.27,36.61,798500.0],["2017-02-24",36.44,36.825,35.73,35.92,1110900.0],["2017-02-27",35.81,36.77,35.64,36.75,697300.0],["2017-02-28",36.67,36.67,35.77,35.83,656500.0],["2017-03-01",36.1,36.75,35.23,36.12,1991500.0],["2017-03-02",34.75,35.99,34.39,35.17,2710500.0],["2017-03-03",34.9,35.0,32.78,32.97,2030300.0],["2017-03-06",32.69,32.79,31.86,32.19,1294000.0],["2017-03-07",32.09,32.595,31.42,32.57,1315500.0],["2017-03-08",32.39,32.41,31.67,31.7,897600.0],["2017-03-09",31.7,31.74,31.16,31.37,739100.0],["2017-03-10",31.65,31.78,31.09,31.42,586400.0],["2017-03-13",31.46,31.46,30.39,31.15,1223100.0],["2017-03-14",31.11,31.11,30.47,30.72,494500.0],["2017-03-15",30.79,30.91,30.36,30.85,638100.0],["2017-03-16",30.97,31.15,30.7,31.07,498400.0],["2017-03-17",31.25,32.607,31.25,32.45,1311300.0],["2017-03-20",33.0,33.33,32.01,32.25,854200.0],["2017-03-21",32.49,32.51,31.88,32.1,513100.0],["2017-03-22",31.93,32.2,31.68,32.02,363200.0],["2017-03-23",32.09,32.621,32.04,32.24,327900.0],["2017-03-24",32.29,32.49,31.94,32.34,378400.0],["2017-03-27",32.0,32.45,31.94,32.3,361200.0],["2017-03-28",32.36,33.06,32.15,33.03,391200.0],["2017-03-29",33.03,33.77,33.03,33.42,407500.0],["2017-03-30",33.37,33.55,33.11,33.44,230400.0],["2017-03-31",33.35,33.72,33.24,33.4,293700.0],["2017-04-03",33.49,33.84,33.26,33.44,465300.0],["2017-04-04",33.4,33.55,32.99,33.13,285700.0],["2017-04-05",32.3,33.51,32.3,32.45,644900.0],["2017-04-06",32.51,33.06,32.33,32.98,367200.0],["2017-04-07",32.95,32.98,32.467,32.55,295000.0],["2017-04-10",32.63,33.11,32.363,32.95,637600.0],["2017-04-11",32.93,33.51,32.6,33.5,519100.0],["2017-04-12",33.45,33.54,32.7,32.77,396900.0],["2017-04-13",32.75,33.07,32.71,32.92,237800.0],["2017-04-17",32.92,33.25,32.35,32.62,469100.0],["2017-04-18",32.64,32.84,32.071,32.81,637600.0],["2017-04-19",32.83,33.3,32.56,32.93,439600.0],["2017-04-20",33.04,34.25,32.955,34.0,771700.0],["2017-04-21",33.96,34.067,33.42,33.49,393600.0],["2017-04-24",33.95,34.15,33.36,33.94,379600.0],["2017-04-25",34.13,34.5,33.59,34.47,649800.0],["2017-04-26",34.43,34.6,34.07,34.44,407900.0],["2017-04-27",34.51,34.74,34.0,34.35,359100.0],["2017-04-28",34.43,34.55,33.16,33.94,582200.0],["2017-05-01",34.01,34.51,34.01,34.13,500000.0],["2017-05-02",34.23,34.54,33.985,34.12,745300.0],["2017-05-03",34.01,34.175,33.29,34.03,858800.0],["2017-05-04",33.88,33.99,32.4,33.12,2922200.0],["2017-05-05",34.4,36.25,34.25,36.17,5594800.0],["2017-05-08",36.12,36.675,35.361,36.24,1479000.0],["2017-05-09",36.07,36.82,36.07,36.73,936900.0],["2017-05-10",36.73,36.86,36.15,36.38,927600.0],["2017-05-11",36.21,36.97,35.86,36.65,796700.0],["2017-05-12",36.51,36.87,36.05,36.1,1224300.0],["2017-05-15",36.19,36.37,35.29,35.45,790800.0],["2017-05-16",35.36,36.2,35.29,36.13,821100.0],["2017-05-17",36.13,36.825,35.62,36.65,1017700.0],["2017-05-18",37.46,38.14,37.2,38.04,1533700.0],["2017-05-19",38.0,38.04,37.45,37.8,970800.0],["2017-05-22",37.84,38.277,37.81,37.9,525300.0],["2017-05-23",37.89,37.938,36.95,37.03,724100.0],["2017-05-24",37.61,38.0,37.25,37.89,732500.0],["2017-05-25",37.93,38.239,37.81,37.86,589600.0],["2017-05-26",37.78,37.86,37.36,37.56,313800.0],["2017-05-30",37.6,37.6,36.75,36.9,655200.0],["2017-05-31",36.87,37.05,36.09,37.02,742900.0],["2017-06-01",37.24,37.61,37.11,37.6,808900.0],["2017-06-02",37.65,37.98,37.49,37.77,553700.0],["2017-06-05",37.73,37.921,37.325,37.44,337700.0],["2017-06-06",37.33,38.16,37.075,37.73,546600.0],["2017-06-07",37.8,38.11,37.68,37.94,442400.0],["2017-06-08",37.95,39.57,37.55,39.18,1127300.0],["2017-06-09",39.18,39.52,38.46,39.25,922500.0],["2017-06-12",39.04,39.4,38.54,38.91,734400.0],["2017-06-13",38.81,38.81,38.14,38.4,677100.0],["2017-06-14",38.5,38.55,37.44,37.56,772900.0],["2017-06-15",37.39,37.74,37.086,37.72,722700.0],["2017-06-16",37.64,38.12,37.44,37.9,686200.0],["2017-06-19",38.01,38.45,37.7,38.31,553100.0],["2017-06-20",38.23,38.25,37.36,37.6,448600.0],["2017-06-21",37.5,37.83,36.71,36.9,527800.0],["2017-06-22",36.96,37.19,36.602,36.9,469000.0],["2017-06-23",36.95,37.69,36.65,37.0,1203200.0],["2017-06-26",37.0,37.25,35.5,35.54,791400.0],["2017-06-27",35.43,36.25,35.24,35.5,625000.0],["2017-06-28",35.6,36.4,35.54,35.64,680900.0],["2017-06-29",35.57,35.775,34.6,34.96,638400.0],["2017-06-30",35.06,35.23,34.74,34.88,424500.0],["2017-07-03",35.05,35.26,34.55,35.07,232000.0],["2017-07-05",35.06,35.06,34.59,34.86,387400.0],["2017-07-06",34.7,34.84,34.4,34.53,317800.0],["2017-07-07",34.6,34.93,34.42,34.86,390800.0],["2017-07-10",34.86,34.86,34.24,34.32,339800.0],["2017-07-11",34.23,34.77,34.14,34.72,326000.0],["2017-07-12",35.01,35.68,34.98,35.49,429300.0],["2017-07-13",35.48,35.48,34.57,35.25,580800.0],["2017-07-14",35.2,35.65,35.07,35.08,261700.0],["2017-07-17",35.02,35.06,34.39,34.49,473900.0],["2017-07-18",34.39,34.55,33.85,34.41,393100.0],["2017-07-19",34.25,34.95,34.13,34.42,625300.0],["2017-07-20",34.5,35.15,34.31,35.02,490800.0],["2017-07-21",35.15,35.2,34.73,34.94,418100.0],["2017-07-24",34.98,35.05,34.46,34.62,339800.0],["2017-07-25",34.82,35.49,34.66,34.96,408000.0],["2017-07-26",34.97,35.02,34.28,35.01,513300.0],["2017-07-27",35.0,35.23,34.18,34.74,478800.0],["2017-07-28",34.51,34.51,33.575,33.84,606600.0],["2017-07-31",33.8,33.83,32.67,33.01,767600.0],["2017-08-01",33.28,33.64,32.99,33.28,531700.0],["2017-08-02",33.3,33.6,32.84,33.46,785300.0],["2017-08-03",33.45,34.23,32.848,33.16,1874600.0],["2017-08-04",32.82,33.614,30.96,31.35,2897200.0],["2017-08-07",31.12,32.23,31.09,32.19,827600.0],["2017-08-08",32.2,32.84,32.17,32.6,748700.0],["2017-08-09",32.58,32.8,32.1,32.44,387400.0],["2017-08-10",32.43,32.59,31.84,31.97,450700.0],["2017-08-11",31.77,32.5,31.65,32.33,501100.0],["2017-08-14",32.51,32.73,32.28,32.48,555000.0],["2017-08-15",32.75,32.75,31.14,31.26,885700.0],["2017-08-16",31.37,31.93,31.19,31.7,588400.0],["2017-08-17",31.65,31.884,31.22,31.26,513100.0],["2017-08-18",31.14,31.46,30.8,31.27,896000.0],["2017-08-21",31.26,31.26,30.585,30.91,628300.0],["2017-08-22",30.99,31.82,30.99,31.55,391300.0],["2017-08-23",31.43,31.74,31.12,31.16,260100.0],["2017-08-24",31.21,31.45,31.12,31.25,317100.0],["2017-08-25",31.34,31.53,30.87,30.94,508500.0],["2017-08-28",30.98,31.14,30.54,30.65,485300.0],["2017-08-29",30.5,31.04,30.48,30.78,569000.0],["2017-08-30",30.76,30.82,30.31,30.6,523600.0],["2017-08-31",30.66,31.22,30.53,30.92,994800.0],["2017-09-01",31.0,31.37,30.881,30.96,615100.0],["2017-09-05",31.14,31.17,30.57,30.97,524400.0],["2017-09-06",31.0,31.23,30.7,31.11,515900.0],["2017-09-07",31.07,31.13,30.6,30.66,544600.0],["2017-09-08",30.58,31.058,30.12,30.89,647300.0],["2017-09-11",30.95,31.16,30.52,30.78,475200.0],["2017-09-12",30.8,31.49,30.565,31.31,490700.0],["2017-09-13",31.24,31.68,31.15,31.56,506900.0],["2017-09-14",31.58,31.67,31.05,31.25,433900.0],["2017-09-15",31.28,32.15,31.095,32.06,717900.0],["2017-09-18",32.13,32.69,31.88,31.94,554000.0],["2017-09-19",32.07,32.07,31.8,31.9,314700.0],["2017-09-20",31.95,33.24,31.95,32.52,613600.0],["2017-09-21",32.57,32.95,32.28,32.88,306100.0],["2017-09-22",32.83,33.55,32.83,33.27,468200.0],["2017-09-25",33.36,34.0,33.345,33.61,773900.0],["2017-09-26",32.5,33.0,31.09,31.91,1999300.0],["2017-09-27",32.03,32.8,31.91,32.58,817900.0],["2017-09-28",32.67,33.09,32.25,32.95,715100.0],["2017-09-29",32.96,33.3,32.61,33.23,530700.0],["2017-10-02",33.13,33.5,32.9,33.39,440700.0],["2017-10-03",33.42,33.57,32.76,33.14,419600.0],["2017-10-04",33.18,33.43,32.82,32.82,326100.0],["2017-10-05",32.9,33.58,32.7,33.25,568900.0],["2017-10-06",33.25,34.6,33.2,33.77,739500.0],["2017-10-09",33.93,33.99,33.35,33.5,395500.0],["2017-10-10",33.53,33.9,33.42,33.47,308600.0],["2017-10-11",33.51,33.59,33.21,33.37,321900.0],["2017-10-12",33.13,33.46,33.0,33.29,292900.0],["2017-10-13",33.46,33.865,33.3,33.54,369800.0],["2017-10-16",33.62,33.84,33.34,33.72,270300.0],["2017-10-17",33.55,34.19,33.55,33.96,339800.0],["2017-10-18",33.92,34.315,33.83,34.2,435500.0],["2017-10-19",34.09,34.69,33.95,34.68,442400.0],["2017-10-20",34.9,34.95,34.44,34.71,457400.0],["2017-10-23",34.68,35.52,34.6,35.14,779700.0],["2017-10-24",35.2,35.81,35.15,35.7,861700.0],["2017-10-25",35.46,36.21,35.25,35.52,850100.0],["2017-10-26",35.68,36.1,35.5,35.85,549500.0],["2017-10-27",35.81,36.11,35.44,36.06,754800.0],["2017-10-30",35.98,36.95,35.79,36.78,738000.0],["2017-10-31",36.86,38.27,36.78,37.96,1438900.0],["2017-11-01",37.88,38.26,36.96,37.15,1350000.0],["2017-11-02",38.5,38.7,35.43,35.9,1860300.0],["2017-11-03",35.9,37.07,35.56,36.98,874400.0],["2017-11-06",36.94,36.962,36.27,36.46,621100.0],["2017-11-07",36.5,36.62,36.1,36.43,542800.0],["2017-11-08",36.05,36.98,35.96,36.87,598000.0],["2017-11-09",36.66,37.47,36.51,37.35,511400.0],["2017-11-10",37.31,38.35,37.21,38.35,737000.0],["2017-11-13",38.2,38.4,37.52,37.78,495700.0],["2017-11-14",37.79,38.255,37.64,38.0,606300.0],["2017-11-15",37.95,37.95,37.1,37.71,1055800.0],["2017-11-16",37.78,38.0,37.64,37.68,528800.0],["2017-11-17",37.57,37.83,37.24,37.33,458500.0],["2017-11-20",37.32,37.48,36.81,37.21,357700.0],["2017-11-21",37.29,37.8,36.89,37.8,399300.0],["2017-11-22",37.87,37.87,37.1,37.28,302900.0],["2017-11-24",37.44,37.44,37.1,37.26,112600.0],["2017-11-27",37.22,37.78,37.168,37.71,420200.0],["2017-11-28",37.72,39.15,37.481,39.08,715200.0],["2017-11-29",39.16,40.66,38.91,40.42,1583800.0],["2017-11-30",39.99,41.24,39.77,41.1,1347500.0],["2017-12-01",41.0,41.1,39.552,40.79,658500.0],["2017-12-04",40.7,42.46,40.61,41.37,902800.0],["2017-12-05",41.5,42.4,40.86,42.31,470800.0],["2017-12-06",42.0,43.04,41.58,41.78,657600.0],["2017-12-07",43.55,45.76,43.2,45.07,1670300.0],["2017-12-08",45.36,46.56,45.002,46.3,975900.0],["2017-12-11",46.32,46.9,46.27,46.5,691800.0],["2017-12-12",46.55,46.6,45.7,45.74,815300.0],["2017-12-13",45.74,46.42,45.561,45.71,643400.0],["2017-12-14",45.78,45.82,44.9,44.9,924900.0],["2017-12-15",45.02,45.74,45.02,45.61,1854800.0],["2017-12-18",45.81,46.23,45.5,45.52,989100.0],["2017-12-19",45.84,46.69,45.69,46.03,443500.0],["2017-12-20",46.08,46.31,45.63,46.12,314100.0],["2017-12-21",46.0,46.48,45.63,46.2,294700.0],["2017-12-22",44.45,45.45,43.8,44.79,636900.0],["2017-12-26",44.61,44.975,44.31,44.75,660700.0],["2017-12-27",44.65,44.99,44.27,44.34,312300.0],["2017-12-28",44.41,44.68,44.12,44.5,330500.0],["2017-12-29",44.31,44.655,43.19,43.2,577500.0],["2018-01-02",43.37,44.18,43.24,43.68,567200.0],["2018-01-03",44.96,47.39,44.65,47.08,1116800.0],["2018-01-04",47.0,47.379,45.12,45.39,758300.0],["2018-01-05",45.81,45.95,44.09,44.17,732300.0],["2018-01-08",44.13,44.13,42.5,43.52,736800.0],["2018-01-09",43.5,44.099,43.32,43.42,553800.0],["2018-01-10",43.14,44.92,42.97,44.24,603500.0],["2018-01-11",44.065,44.415,43.04,43.48,702100.0],["2018-01-12",43.47,43.903,42.94,43.15,405300.0],["2018-01-16",43.65,43.82,42.26,42.56,742300.0],["2018-01-17",42.78,43.87,42.78,43.54,547700.0],["2018-01-18",43.54,43.85,43.12,43.59,630800.0],["2018-01-19",43.53,43.74,43.1,43.5,330300.0],["2018-01-22",43.64,43.75,42.72,43.0,594800.0],["2018-01-23",43.12,44.95,42.9,44.56,578900.0],["2018-01-24",44.46,44.95,43.675,44.89,690900.0],["2018-01-25",45.0,45.32,44.1,44.7,687800.0],["2018-01-26",44.82,44.86,43.81,43.83,1238900.0],["2018-01-29",43.83,44.425,43.325,43.64,1304900.0],["2018-01-30",43.24,43.83,43.0,43.39,478100.0],["2018-01-31",43.66,44.05,43.32,43.71,760200.0],["2018-02-01",43.49,43.49,42.37,42.94,513200.0],["2018-02-02",42.67,42.99,41.68,41.91,465000.0],["2018-02-05",41.26,41.99,40.01,40.01,834300.0],["2018-02-06",39.19,40.49,39.0,40.38,776700.0],["2018-02-07",40.3,40.58,39.751,39.87,512700.0],["2018-02-08",39.96,40.22,39.3,40.09,1437500.0],["2018-02-09",40.43,40.48,38.54,39.58,781000.0],["2018-02-12",39.7,40.08,38.86,39.22,742400.0],["2018-02-13",39.13,39.13,37.6,38.21,1266100.0],["2018-02-14",38.19,39.99,38.165,39.64,1083200.0],["2018-02-15",40.1,41.29,39.81,41.21,3993900.0],["2018-02-16",38.5,39.24,37.3,38.03,5554300.0],["2018-02-20",37.5,37.94,36.58,37.29,1894300.0],["2018-02-21",37.31,38.84,37.13,38.48,1276100.0],["2018-02-22",38.45,38.84,37.31,37.63,820700.0],["2018-02-23",37.66,38.07,37.13,37.89,806300.0],["2018-02-26",38.05,39.0,37.22,39.0,2154100.0],["2018-02-27",39.0,39.36,38.65,39.0,1358500.0],["2018-02-28",39.01,39.449,38.66,38.99,1044900.0],["2018-03-01",38.87,39.34,38.15,38.43,1077300.0],["2018-03-02",38.01,39.635,37.95,39.55,593600.0],["2018-03-05",39.49,41.135,39.3,40.98,1110700.0],["2018-03-06",41.15,41.5,40.76,41.37,625300.0],["2018-03-07",41.0,41.57,40.8,41.19,649500.0],["2018-03-08",41.41,41.9,41.36,41.6,408300.0],["2018-03-09",41.71,42.42,41.47,42.33,490600.0],["2018-03-12",42.33,42.726,41.99,42.48,509500.0],["2018-03-13",42.49,42.99,42.17,42.17,444300.0],["2018-03-14",42.3,42.41,41.215,41.63,556100.0],["2018-03-15",41.77,42.07,41.02,41.12,390500.0],["2018-03-16",41.08,41.277,40.85,41.02,594800.0],["2018-03-19",40.99,41.15,40.32,41.08,723700.0],["2018-03-20",41.07,41.47,40.97,41.06,333600.0],["2018-03-21",41.08,41.99,41.08,41.48,342600.0],["2018-03-22",40.9,41.255,39.88,39.91,424100.0],["2018-03-23",40.09,40.45,39.77,40.19,561300.0],["2018-03-26",40.61,41.68,40.31,41.56,468400.0],["2018-03-27",41.77,42.35,40.92,41.06,469200.0],["2018-03-28",41.06,41.46,40.62,40.82,382400.0],["2018-03-29",40.99,41.84,40.72,41.63,551400.0],["2018-04-02",41.34,41.588,40.48,40.74,538400.0],["2018-04-03",40.94,42.16,40.76,42.08,496700.0],["2018-04-04",41.46,42.5,41.35,41.71,744600.0],["2018-04-05",41.94,42.99,41.56,42.91,447800.0],["2018-04-06",42.64,43.59,42.34,43.15,647700.0],["2018-04-09",43.52,44.1,43.21,43.5,981000.0],["2018-04-10",44.13,44.14,43.54,43.91,614000.0],["2018-04-11",43.61,44.4,43.24,43.36,428800.0],["2018-04-12",43.59,44.0,43.316,43.33,256600.0],["2018-04-13",43.5,43.68,43.14,43.44,213200.0],["2018-04-16",43.88,44.24,43.45,43.5,479000.0],["2018-04-17",43.67,43.94,43.14,43.72,360100.0],["2018-04-18",43.96,44.19,43.631,43.86,328400.0],["2018-04-19",43.74,43.95,43.02,43.15,361200.0],["2018-04-20",43.02,43.74,42.71,43.43,320400.0],["2018-04-23",43.64,43.64,42.7,42.79,309300.0],["2018-04-24",43.03,43.51,42.72,42.98,412300.0],["2018-04-25",42.97,43.55,42.74,43.25,418400.0],["2018-04-26",43.53,45.5,43.45,45.4,927300.0],["2018-04-27",45.48,47.5,45.46,47.26,1398700.0],["2018-04-30",47.75,48.21,46.8,47.61,896900.0],["2018-05-01",47.27,47.48,46.0,47.35,691700.0],["2018-05-02",47.16,47.6,46.611,47.29,626300.0],["2018-05-03",47.26,47.93,46.75,47.41,1527300.0],["2018-05-04",52.87,58.98,52.87,55.95,6818900.0],["2018-05-07",54.75,57.625,54.66,57.1,2961500.0],["2018-05-08",57.1,59.38,57.02,59.36,2306400.0],["2018-05-09",59.25,59.5,58.3,58.3,1652000.0],["2018-05-10",58.66,59.16,57.43,58.37,1695200.0],["2018-05-11",58.48,58.87,58.16,58.68,915800.0],["2018-05-14",58.68,59.44,57.88,57.98,1110700.0],["2018-05-15",57.25,58.05,57.01,57.83,927400.0],["2018-05-16",57.93,58.87,57.66,58.61,757400.0],["2018-05-17",58.47,59.91,58.16,59.66,977500.0],["2018-05-18",59.75,59.75,57.82,58.46,968500.0],["2018-05-21",58.9,59.391,58.5,58.99,789000.0],["2018-05-22",58.935,59.17,57.63,57.96,429000.0],["2018-05-23",56.43,58.72,56.26,57.89,695100.0],["2018-05-24",57.79,58.81,57.296,58.41,439000.0],["2018-05-25",58.47,58.66,58.14,58.35,547000.0],["2018-05-29",57.98,58.72,57.8,58.33,564100.0],["2018-05-30",58.65,62.54,58.65,61.63,2620100.0],["2018-05-31",61.57,62.03,59.34,59.62,1440400.0],["2018-06-01",60.0,60.6,59.32,60.16,998900.0],["2018-06-04",60.2,61.86,59.72,61.73,960000.0],["2018-06-05",61.49,62.94,61.031,62.77,1270600.0],["2018-06-06",62.75,64.49,62.17,64.38,1038300.0],["2018-06-07",64.39,65.227,63.25,64.01,970400.0],["2018-06-08",63.8,65.471,63.73,65.18,882900.0],["2018-06-11",64.57,64.68,61.21,62.64,1999900.0],["2018-06-12",62.6,64.925,62.1,64.1,922300.0],["2018-06-13",64.2,64.86,63.52,63.65,772900.0],["2018-06-14",63.77,65.96,63.77,65.12,1000000.0],["2018-06-15",65.12,65.845,64.78,65.33,1132400.0],["2018-06-18",65.0,68.07,64.89,67.78,979800.0],["2018-06-19",67.11,69.1,67.11,68.98,1054600.0],["2018-06-20",69.5,69.96,68.53,69.22,834900.0],["2018-06-21",69.92,69.92,68.1,69.0,647500.0],["2018-06-22",69.48,69.66,68.45,68.85,954100.0],["2018-06-25",68.22,68.5,66.52,66.97,883100.0],["2018-06-26",67.28,68.05,66.361,67.44,688400.0],["2018-06-27",67.35,69.56,66.8,68.39,885600.0],["2018-06-28",67.41,68.16,66.51,67.07,744100.0],["2018-06-29",67.29,67.8,66.08,66.18,617100.0],["2018-07-02",66.12,66.12,64.74,64.9,1471600.0],["2018-07-03",65.49,67.359,65.121,65.54,733400.0],["2018-07-05",65.5,66.48,64.36,65.26,1408100.0],["2018-07-06",65.56,66.36,64.0,64.26,1208800.0],["2018-07-09",64.44,64.87,63.36,64.08,1124500.0],["2018-07-10",64.57,65.45,63.64,63.7,956800.0],["2018-07-11",63.32,64.23,62.63,63.85,1445500.0],["2018-07-12",64.14,64.34,63.03,63.47,1200000.0],["2018-07-13",63.69,64.66,63.425,64.34,837300.0],["2018-07-16",64.47,65.99,64.38,65.85,708000.0],["2018-07-17",65.84,67.339,65.74,66.86,739600.0],["2018-07-18",66.82,68.96,66.051,68.53,921900.0],["2018-07-19",68.15,69.01,67.589,68.61,634800.0],["2018-07-20",68.53,70.12,67.84,67.97,737500.0],["2018-07-23",67.83,68.77,67.05,68.19,481700.0],["2018-07-24",68.34,68.62,64.96,65.23,808000.0],["2018-07-25",65.4,66.16,65.14,65.32,540500.0],["2018-07-26",65.36,65.64,64.29,64.39,559900.0],["2018-07-27",64.97,65.99,63.54,64.42,674900.0],["2018-07-30",64.42,64.98,61.91,61.95,1184100.0],["2018-07-31",61.82,63.07,59.75,62.33,1277700.0],["2018-08-01",61.93,62.64,60.62,62.21,935200.0],["2018-08-02",61.95,64.59,61.503,63.94,2285800.0],["2018-08-03",61.0,61.415,56.0,56.34,4961100.0],["2018-08-06",55.7,57.69,55.1,57.54,1949200.0],["2018-08-07",57.86,57.86,56.02,56.49,1054700.0],["2018-08-08",56.2,56.616,55.31,55.8,864600.0],["2018-08-09",56.09,57.42,55.822,56.47,518400.0],["2018-08-10",56.2,56.93,55.85,56.58,484900.0],["2018-08-13",56.57,57.1,56.21,56.81,415300.0],["2018-08-14",57.38,59.46,57.166,58.79,852100.0],["2018-08-15",58.63,59.13,56.92,58.44,707700.0],["2018-08-16",58.52,59.099,56.82,57.23,848800.0],["2018-08-17",56.99,58.59,56.85,58.27,1015800.0],["2018-08-20",58.24,58.43,57.05,57.18,428500.0],["2018-08-21",57.42,58.03,57.046,57.54,389200.0],["2018-08-22",57.7,58.15,57.46,57.63,295300.0],["2018-08-23",57.62,58.31,57.195,58.1,353500.0],["2018-08-24",58.03,58.75,57.99,58.55,476800.0],["2018-08-27",58.67,58.93,57.38,57.53,390300.0],["2018-08-28",57.46,58.57,57.34,58.35,452900.0],["2018-08-29",58.41,58.87,58.168,58.49,615400.0],["2018-08-30",58.49,59.46,58.03,58.87,428800.0],["2018-08-31",58.68,60.49,58.62,60.45,1174400.0],["2018-09-04",60.49,60.6,58.6,58.76,762500.0],["2018-09-05",58.31,58.87,57.37,58.81,649500.0],["2018-09-06",58.83,59.36,57.73,57.93,615300.0],["2018-09-07",57.6,59.05,57.47,57.9,489000.0],["2018-09-10",58.04,59.23,57.78,58.55,603200.0],["2018-09-11",58.4,59.13,58.05,58.85,418900.0],["2018-09-12",58.99,59.89,57.23,57.49,1049700.0],["2018-09-13",57.41,58.1,56.72,57.15,553700.0],["2018-09-14",57.31,57.83,56.22,57.2,605500.0],["2018-09-17",57.03,57.18,56.19,56.51,747900.0],["2018-09-18",56.46,58.02,56.46,57.94,421400.0],["2018-09-19",57.97,58.76,57.25,58.09,476100.0],["2018-09-20",58.5,59.39,58.323,58.47,646700.0],["2018-09-21",58.56,58.979,57.98,58.19,1516700.0],["2018-09-24",57.89,58.69,56.98,58.59,377100.0],["2018-09-25",59.33,61.87,58.79,61.12,1381800.0],["2018-09-26",61.12,62.49,61.03,61.2,738100.0],["2018-09-27",61.21,63.24,61.03,62.95,564500.0],["2018-09-28",62.76,63.47,62.2,63.01,519300.0],["2018-10-01",62.99,63.32,61.475,61.59,527700.0],["2018-10-02",61.47,62.0,59.95,60.6,669900.0],["2018-10-03",60.67,61.97,60.45,61.83,617000.0],["2018-10-04",61.63,61.815,60.4,60.92,455800.0],["2018-10-05",61.12,61.82,60.09,61.18,637300.0],["2018-10-08",60.97,61.94,60.58,61.03,536600.0],["2018-10-09",61.11,62.84,61.11,61.75,513400.0],["2018-10-10",61.75,61.75,56.9,57.2,1451300.0],["2018-10-11",56.77,57.3,55.85,55.98,624500.0],["2018-10-12",57.05,58.12,56.23,57.11,445700.0],["2018-10-15",57.38,58.76,56.58,58.03,630400.0],["2018-10-16",58.4,60.6,57.67,60.4,474300.0],["2018-10-17",60.25,60.7,59.23,60.62,344100.0],["2018-10-18",60.55,61.17,57.64,58.38,606200.0],["2018-10-19",58.7,58.92,53.86,54.62,919900.0],["2018-10-22",54.75,55.4,54.09,54.47,430700.0],["2018-10-23",53.29,53.99,51.53,53.2,703800.0],["2018-10-24",53.22,54.07,50.55,50.67,997500.0],["2018-10-25",51.16,53.59,50.89,52.49,642600.0],["2018-10-26",51.82,53.0,50.411,52.25,568400.0],["2018-10-29",52.85,53.58,49.23,50.07,919300.0],["2018-10-30",49.86,52.99,49.49,52.82,673600.0],["2018-10-31",53.73,54.11,51.94,52.89,593100.0],["2018-11-01",53.23,55.17,52.44,54.8,1215500.0],["2018-11-02",50.5,51.298,46.31,47.19,4095400.0],["2018-11-05",47.0,47.94,46.51,47.45,1419500.0],["2018-11-06",48.53,50.68,47.755,50.07,1117400.0],["2018-11-07",50.36,51.81,49.31,51.71,960000.0],["2018-11-08",51.17,52.14,50.67,50.85,812500.0],["2018-11-09",50.73,52.17,50.33,50.94,508000.0],["2018-11-12",50.96,52.36,50.8,51.33,675500.0],["2018-11-13",51.33,51.45,48.24,48.24,964300.0],["2018-11-14",48.6,50.19,48.46,49.06,584700.0],["2018-11-15",48.77,50.59,48.44,50.39,861700.0],["2018-11-16",49.91,50.815,49.39,50.56,608200.0],["2018-11-19",50.44,51.2,49.23,50.22,647800.0],["2018-11-20",49.43,51.1,48.91,50.56,721800.0],["2018-11-21",50.89,51.91,50.56,51.27,464000.0],["2018-11-23",50.97,52.21,50.91,51.35,249900.0],["2018-11-26",51.84,52.19,50.8,51.13,1035200.0],["2018-11-27",50.8,51.65,50.56,50.99,640000.0],["2018-11-28",51.06,52.54,51.06,52.19,1230600.0],["2018-11-29",52.18,53.6,51.82,53.25,729100.0],["2018-11-30",52.94,55.77,52.8,55.55,1123700.0],["2018-12-03",55.55,55.98,51.51,51.59,1367700.0],["2018-12-04",51.67,52.53,49.63,49.8,883400.0],["2018-12-06",49.47,49.52,48.02,49.47,721800.0],["2018-12-07",49.64,50.48,47.69,47.93,614900.0],["2018-12-10",48.0,48.52,46.75,47.6,823100.0],["2018-12-11",48.14,48.567,46.15,46.71,444800.0],["2018-12-12",45.86,46.91,45.39,45.91,591000.0],["2018-12-13",46.25,46.55,45.58,46.35,425300.0],["2018-12-14",45.86,47.08,45.54,45.76,530200.0],["2018-12-17",45.65,46.56,45.02,45.75,757900.0],["2018-12-18",46.41,46.43,44.94,45.08,532500.0],["2018-12-19",45.67,46.29,44.7,45.55,637500.0],["2018-12-20",45.12,45.33,43.07,43.56,597300.0],["2018-12-21",43.57,44.22,42.32,42.48,829000.0],["2018-12-24",41.94,42.33,40.82,41.01,448800.0],["2018-12-26",41.49,43.32,40.67,43.21,831700.0],["2018-12-27",42.94,43.85,41.53,43.58,688200.0],["2018-12-28",43.72,44.915,43.2,43.51,683000.0],["2018-12-31",43.75,45.56,43.46,45.42,666400.0],["2019-01-02",44.66,45.19,43.52,44.55,689500.0],["2019-01-03",44.28,44.455,43.184,43.81,426100.0],["2019-01-04",44.48,46.47,44.188,46.28,687900.0],["2019-01-07",46.5,48.63,45.6,48.06,567400.0],["2019-01-08",48.65,49.48,47.47,49.04,762300.0],["2019-01-09",49.18,50.41,48.58,49.32,486600.0],["2019-01-10",48.98,50.37,48.55,50.24,559600.0],["2019-01-11",49.77,50.93,49.64,50.79,658900.0],["2019-01-14",50.65,51.61,50.29,50.68,445500.0],["2019-01-15",50.7,51.0,47.93,48.59,960100.0],["2019-01-16",48.45,48.6,46.35,46.74,1411600.0],["2019-01-17",46.92,47.46,45.94,46.57,1536400.0],["2019-01-18",46.59,49.8,46.26,49.39,1245000.0],["2019-01-22",48.55,49.2,46.34,46.83,608100.0],["2019-01-23",47.18,48.65,46.83,47.39,467600.0],["2019-01-24",47.4,48.45,47.2,47.91,379500.0],["2019-01-25",47.78,48.65,47.55,48.25,571000.0],["2019-01-28",47.71,50.1,47.71,49.66,665800.0],["2019-01-29",49.11,49.5,47.56,48.21,502000.0],["2019-01-30",48.23,49.22,47.99,48.36,391000.0],["2019-01-31",48.36,48.52,47.29,47.76,523500.0],["2019-02-01",47.89,48.58,47.51,48.09,353100.0],["2019-02-04",48.07,50.72,48.02,50.31,741200.0],["2019-02-05",50.36,51.38,49.42,49.5,429600.0],["2019-02-06",49.29,51.15,49.12,50.85,489900.0],["2019-02-07",50.99,51.65,50.17,50.75,411800.0],["2019-02-08",50.55,51.32,50.0,50.84,319200.0],["2019-02-11",51.01,52.06,51.01,51.78,410600.0],["2019-02-12",52.06,52.5,51.77,52.25,418700.0],["2019-02-13",52.55,53.01,52.2,52.44,306500.0],["2019-02-14",52.44,53.17,52.19,52.74,370600.0],["2019-02-15",53.0,53.17,52.15,53.02,323000.0],["2019-02-19",52.58,53.075,52.51,52.87,290200.0],["2019-02-20",52.55,53.05,52.25,52.85,282100.0],["2019-02-21",52.9,53.34,52.49,52.94,550100.0],["2019-02-22",52.92,53.1,51.88,52.89,577700.0],["2019-02-25",53.59,53.92,51.04,52.25,2330600.0],["2019-02-26",50.24,54.05,49.65,52.47,3098400.0],["2019-02-27",52.09,52.32,49.28,52.0,965200.0],["2019-02-28",52.0,55.57,51.58,55.14,1246700.0],["2019-03-01",55.08,55.62,52.38,52.47,1442700.0],["2019-03-04",52.5,53.09,50.87,51.53,895400.0],["2019-03-05",51.64,52.22,51.34,51.78,553200.0],["2019-03-06",52.04,52.45,51.12,51.2,437300.0],["2019-03-07",51.06,51.58,50.89,51.31,328900.0],["2019-03-08",50.89,52.43,50.77,52.28,465100.0],["2019-03-11",52.52,53.0,52.04,52.63,412300.0],["2019-03-12",52.94,53.14,52.5,53.01,442300.0],["2019-03-13",53.03,53.37,52.705,53.11,579800.0],["2019-03-14",53.11,54.93,52.86,54.77,841200.0],["2019-03-15",54.86,55.04,53.14,53.35,1039700.0],["2019-03-18",53.38,55.13,53.38,54.89,650700.0],["2019-03-19",55.01,55.02,53.82,54.07,539700.0],["2019-03-20",54.0,54.86,53.46,54.1,556900.0],["2019-03-21",54.23,56.42,54.23,55.23,517900.0],["2019-03-22",55.12,55.57,54.25,54.36,533000.0],["2019-03-25",54.36,54.5,53.36,53.67,444300.0],["2019-03-26",53.93,55.35,53.69,54.97,425900.0],["2019-03-27",55.04,56.24,55.03,56.07,397500.0],["2019-03-28",56.29,57.295,55.977,57.18,509800.0],["2019-03-29",57.7,59.16,57.345,59.15,888300.0],["2019-04-01",59.6,59.74,57.57,58.17,746600.0],["2019-04-02",58.24,58.89,57.64,58.78,344400.0],["2019-04-03",59.28,59.61,58.03,58.46,412300.0],["2019-04-04",58.56,59.5,58.37,59.48,337200.0],["2019-04-05",59.42,60.39,59.3,60.13,640800.0],["2019-04-08",59.98,60.08,58.26,59.04,578300.0],["2019-04-09",58.77,58.9,57.56,57.78,518800.0],["2019-04-10",57.77,58.64,57.29,58.64,493200.0],["2019-04-11",58.69,59.83,58.42,59.72,513700.0],["2019-04-12",60.0,60.94,59.43,60.66,339400.0],["2019-04-15",60.32,60.36,59.45,59.85,539100.0],["2019-04-16",60.02,60.25,59.1,59.49,258100.0],["2019-04-17",58.33,59.02,57.21,58.15,414300.0],["2019-04-18",58.16,59.99,58.11,59.82,352300.0],["2019-04-22",59.82,60.3,59.15,59.59,266200.0],["2019-04-23",59.83,60.67,59.82,60.41,336300.0],["2019-04-24",60.52,61.58,60.52,60.94,466500.0],["2019-04-25",60.88,61.9,60.053,60.85,733200.0],["2019-04-26",61.17,62.15,61.17,61.97,532400.0],["2019-04-29",61.9,62.245,61.44,61.88,516600.0],["2019-04-30",62.2,62.4,60.53,61.3,444300.0],["2019-05-01",61.3,62.25,60.89,61.0,766400.0],["2019-05-02",60.87,63.05,60.7,62.91,2053800.0],["2019-05-03",66.95,67.02,59.15,60.2,4479600.0],["2019-05-06",58.93,60.49,58.5,59.33,1355700.0],["2019-05-07",58.68,59.43,56.63,57.24,943000.0],["2019-05-08",57.33,59.1,56.79,58.92,1097100.0],["2019-05-09",58.39,60.97,58.371,60.05,1068200.0],["2019-05-10",59.79,60.665,59.69,60.39,839900.0],["2019-05-13",59.25,60.145,58.71,60.0,975100.0],["2019-05-14",60.01,61.0,59.8,60.03,736700.0],["2019-05-15",59.72,61.36,59.55,60.82,746900.0],["2019-05-16",60.76,61.7,60.76,60.89,642300.0],["2019-05-17",60.71,61.8,59.46,59.77,556500.0],["2019-05-20",59.34,59.66,57.57,59.29,502000.0],["2019-05-21",59.49,60.435,59.08,59.45,504100.0],["2019-05-22",59.38,59.684,58.11,58.96,615600.0],["2019-05-23",59.16,59.19,57.08,58.99,709700.0],["2019-05-24",59.12,60.14,58.626,59.16,745500.0],["2019-05-28",59.44,60.12,58.62,59.18,709500.0],["2019-05-29",59.01,59.145,58.15,58.84,428700.0],["2019-05-30",58.97,60.92,58.64,60.02,564100.0],["2019-05-31",59.27,61.37,59.11,61.35,596800.0],["2019-06-03",61.18,61.2,58.51,59.65,828000.0],["2019-06-04",60.13,61.38,58.85,60.99,595400.0],["2019-06-05",61.19,62.47,60.81,61.11,647300.0],["2019-06-06",61.0,61.94,60.28,61.8,532800.0],["2019-06-07",62.32,64.19,62.32,63.68,852300.0],["2019-06-10",64.08,65.3,64.029,65.2,525400.0],["2019-06-11",65.36,66.0,65.01,65.94,500100.0],["2019-06-12",65.47,66.9,65.0,66.41,336500.0],["2019-06-13",67.0,68.34,66.65,68.04,609200.0],["2019-06-14",67.91,68.5,66.5,67.04,421100.0],["2019-06-17",67.12,67.76,66.48,67.51,490200.0],["2019-06-18",67.98,68.03,65.9,66.26,419000.0],["2019-06-19",66.25,66.275,64.9,66.16,507700.0],["2019-06-20",66.49,67.74,66.13,67.32,463900.0],["2019-06-21",67.34,67.84,66.35,66.75,471800.0],["2019-06-24",67.0,67.725,66.32,66.72,558700.0],["2019-06-25",67.56,69.0,66.62,66.8,874500.0],["2019-06-26",67.32,67.35,66.4,67.11,436300.0],["2019-06-27",67.25,70.315,67.25,69.96,889900.0],["2019-06-28",70.18,72.4,69.61,72.2,1557100.0],["2019-07-01",72.77,73.32,68.23,68.5,1105300.0],["2019-07-02",68.4,70.06,68.1,69.98,409400.0],["2019-07-03",70.29,72.34,69.833,72.12,479500.0],["2019-07-05",71.8,73.8,71.09,73.57,706000.0],["2019-07-08",73.27,73.43,70.92,71.7,729000.0],["2019-07-09",71.51,73.28,71.28,73.25,653700.0],["2019-07-10",73.28,73.36,71.66,73.12,922600.0],["2019-07-11",73.48,75.28,72.8,75.23,739400.0],["2019-07-12",75.26,75.64,74.14,75.48,539400.0],["2019-07-15",75.9,76.49,74.52,75.01,524200.0],["2019-07-16",74.71,74.84,73.07,73.43,559600.0],["2019-07-17",74.01,74.13,72.8,73.9,407300.0],["2019-07-18",73.69,74.35,73.33,73.93,389200.0],["2019-07-19",73.85,74.76,73.695,74.17,438200.0],["2019-07-22",74.56,75.35,74.12,74.21,505700.0],["2019-07-23",74.51,74.76,73.05,73.98,753900.0],["2019-07-24",74.02,75.51,74.02,74.86,500500.0],["2019-07-25",74.83,75.47,74.21,74.63,688200.0],["2019-07-26",74.94,75.6,73.5,74.14,719800.0],["2019-07-29",75.17,76.14,74.22,74.76,883500.0],["2019-07-30",74.9,76.381,74.52,76.1,928300.0],["2019-07-31",75.77,76.44,74.12,74.66,801700.0],["2019-08-01",75.14,76.81,74.185,75.05,821000.0],["2019-08-02",74.84,76.01,74.69,75.3,747500.0],["2019-08-05",74.84,75.865,72.42,73.34,1660100.0],["2019-08-06",75.99,87.0,75.71,86.72,7581200.0],["2019-08-07",85.12,88.43,82.66,85.24,2800700.0],["2019-08-08",85.24,90.15,85.24,88.62,1810800.0],["2019-08-09",88.46,90.55,87.18,88.73,1420700.0],["2019-08-12",88.33,90.98,88.33,89.99,823200.0],["2019-08-13",90.5,92.18,89.5,91.61,899900.0],["2019-08-14",90.66,91.46,88.7,89.45,1128800.0],["2019-08-15",90.83,96.17,89.9,95.79,1785800.0],["2019-08-16",96.13,98.06,95.33,97.09,1513600.0],["2019-08-19",97.89,97.98,95.15,95.97,834700.0],["2019-08-20",96.0,97.12,95.285,96.32,869000.0],["2019-08-21",96.9,97.17,95.59,96.37,805400.0],["2019-08-22",96.05,99.42,96.05,98.99,1010500.0],["2019-08-23",98.34,100.18,97.5,97.85,750400.0],["2019-08-26",98.28,99.48,98.01,99.47,559700.0],["2019-08-27",99.56,100.75,98.03,98.59,514400.0],["2019-08-28",98.5,100.895,98.41,99.92,704300.0],["2019-08-29",100.5,100.72,98.83,99.89,759400.0],["2019-08-30",99.91,100.24,98.6,99.16,543000.0],["2019-09-03",99.02,99.76,96.77,97.23,1031100.0],["2019-09-04",97.46,105.08,97.305,104.61,1452300.0],["2019-09-05",105.5,105.84,101.005,103.58,933200.0],["2019-09-06",103.75,105.48,102.72,103.12,939000.0],["2019-09-09",103.97,105.34,101.97,102.66,893700.0],["2019-09-10",101.95,101.95,95.02,96.98,1807900.0],["2019-09-11",96.0,99.95,96.0,98.88,706200.0],["2019-09-12",99.49,102.5,99.2,100.76,644200.0],["2019-09-13",99.52,101.73,98.77,99.94,633100.0],["2019-09-16",99.32,101.04,99.04,100.78,533500.0],["2019-09-17",101.61,103.68,101.07,101.51,738000.0],["2019-09-18",101.1,101.83,100.35,101.43,818700.0],["2019-09-19",101.38,103.84,100.57,103.38,753800.0],["2019-09-20",103.46,104.47,101.63,104.28,1480700.0],["2019-09-23",104.51,104.86,102.76,102.89,638600.0],["2019-09-24",103.41,103.76,100.3,100.58,768100.0],["2019-09-25",100.25,100.91,98.32,99.36,936100.0],["2019-09-26",99.15,100.057,97.0,97.53,798000.0],["2019-09-27",97.81,98.69,94.39,95.52,864800.0],["2019-09-30",95.51,98.6,95.376,98.04,910200.0],["2019-10-01",97.41,97.93,92.62,93.62,1152100.0],["2019-10-02",92.68,95.12,92.15,92.52,682000.0],["2019-10-03",92.57,94.67,91.02,94.17,716200.0],["2019-10-04",94.87,95.79,94.23,94.66,462800.0],["2019-10-07",94.11,94.57,92.401,93.13,446000.0],["2019-10-08",92.67,93.61,91.3,92.3,521700.0],["2019-10-09",93.46,94.25,92.158,93.28,332900.0],["2019-10-10",93.17,94.151,92.95,93.14,332800.0],["2019-10-11",94.05,94.22,91.56,91.62,556200.0],["2019-10-14",91.77,92.2,88.751,90.44,700400.0],["2019-10-15",90.99,91.88,89.14,90.5,622800.0],["2019-10-16",90.43,91.09,89.82,90.44,480700.0],["2019-10-17",90.65,93.19,90.61,91.78,527300.0],["2019-10-18",91.65,93.4,90.89,92.81,550800.0],["2019-10-21",93.2,93.995,92.55,92.89,540400.0],["2019-10-22",92.71,93.036,88.4,88.49,695200.0],["2019-10-23",88.18,88.345,83.73,84.53,927500.0],["2019-10-24",84.2,85.06,82.88,83.77,847100.0],["2019-10-25",84.0,85.5,83.197,84.72,690500.0],["2019-10-28",84.87,85.32,81.44,81.83,897400.0],["2019-10-29",82.22,84.99,82.1,83.45,605600.0],["2019-10-30",83.88,83.97,80.86,83.07,871000.0],["2019-10-31",83.12,83.44,81.11,82.28,665100.0],["2019-11-01",82.5,83.01,81.789,82.77,617200.0],["2019-11-04",83.5,85.43,83.03,84.21,2536700.0],["2019-11-05",69.15,71.74,66.57,66.83,14543800.0],["2019-11-06",67.9,68.12,64.02,65.06,4882100.0],["2019-11-07",65.55,65.75,62.8,63.0,3089900.0],["2019-11-08",62.89,63.7,62.0,62.06,2231500.0],["2019-11-11",61.7,63.1,60.9,62.79,2562900.0],["2019-11-12",62.71,64.29,62.71,63.3,1948700.0],["2019-11-13",63.17,63.431,61.45,61.84,1565800.0],["2019-11-14",62.15,62.59,61.45,62.43,1178900.0],["2019-11-15",62.57,63.853,62.37,62.66,1406000.0],["2019-11-18",62.7,63.14,61.61,61.75,1195400.0],["2019-11-19",61.45,61.48,59.63,59.92,2224700.0],["2019-11-20",59.78,60.34,58.89,59.4,1193700.0],["2019-11-21",59.37,60.85,59.0,59.55,1219000.0],["2019-11-22",59.7,59.86,58.33,59.72,1269000.0],["2019-11-25",59.99,61.4,59.92,61.07,1001600.0],["2019-11-26",61.3,62.4,60.71,61.52,900800.0],["2019-11-27",62.28,63.04,61.67,62.22,1008400.0],["2019-11-29",62.0,62.65,61.33,61.98,515300.0],["2019-12-02",62.0,62.92,61.01,62.51,1026700.0],["2019-12-03",62.14,62.25,59.5,60.41,1293700.0],["2019-12-04",60.47,61.04,60.05,60.08,841400.0],["2019-12-05",60.3,60.67,58.64,58.73,1303800.0],["2019-12-06",59.37,60.13,58.57,58.66,1391900.0],["2019-12-09",58.58,59.1,57.52,57.57,1412400.0],["2019-12-10",57.86,59.25,57.66,58.51,1051400.0],["2019-12-11",58.5,58.985,57.47,58.88,762300.0],["2019-12-12",59.12,60.42,58.5,59.08,867000.0],["2019-12-13",59.27,59.85,58.72,58.99,624400.0],["2019-12-16",59.75,59.99,58.73,59.01,966600.0],["2019-12-17",58.65,59.33,58.0,58.97,832400.0],["2019-12-18",59.0,60.57,58.58,60.49,1112600.0],["2019-12-19",60.58,62.3,60.455,61.87,2214900.0],["2019-12-20",61.9,62.65,61.4,61.5,1781600.0],["2019-12-23",61.58,61.63,59.71,59.93,1642900.0],["2019-12-24",59.82,60.0,58.38,59.95,972700.0],["2019-12-26",60.0,60.96,59.51,60.94,761300.0],["2019-12-27",60.98,61.572,60.455,60.52,810700.0],["2019-12-30",60.32,60.43,59.24,59.8,905600.0],["2019-12-31",59.54,60.1,59.05,59.57,1006300.0],["2020-01-02",59.89,61.62,59.19,61.13,1012700.0],["2020-01-03",60.5,60.897,59.75,60.49,711400.0],["2020-01-06",59.99,60.83,59.45,59.56,1106000.0],["2020-01-07",59.3,61.5,58.85,61.3,1248100.0],["2020-01-08",61.24,62.52,61.0,62.03,1004100.0],["2020-01-09",61.35,61.9,60.14,61.16,2138500.0],["2020-01-10",61.85,62.69,61.06,61.12,858200.0],["2020-01-13",61.0,61.08,59.5,60.3,1835600.0],["2020-01-14",60.26,64.62,59.15,64.1,4263100.0],["2020-01-15",66.88,71.78,66.26,68.44,11493500.0],["2020-01-16",70.99,71.17,66.68,70.43,5755500.0],["2020-01-17",70.49,71.72,69.05,69.91,3016200.0],["2020-01-21",69.75,71.3,69.25,70.13,2481000.0],["2020-01-22",71.0,72.84,70.3,70.75,2973800.0],["2020-01-23",70.75,71.87,69.75,70.87,1908300.0],["2020-01-24",71.19,71.4,67.64,68.45,2459300.0],["2020-01-27",66.66,68.0,66.0,66.45,1600600.0],["2020-01-28",67.12,68.31,67.042,67.38,1099700.0],["2020-01-29",67.48,69.1,67.425,68.1,1116000.0],["2020-01-30",67.5,68.46,66.32,67.77,1133600.0],["2020-01-31",67.85,68.03,66.02,67.45,1422500.0],["2020-02-03",67.51,69.54,67.295,68.24,1338300.0],["2020-02-04",69.18,70.7,68.7,69.85,1291500.0],["2020-02-05",70.49,71.07,68.94,70.9,1217100.0],["2020-02-06",71.5,75.088,70.25,73.32,2223900.0],["2020-02-07",73.39,74.38,72.23,73.99,1548500.0],["2020-02-10",74.1,75.73,73.08,74.01,1443300.0],["2020-02-11",74.03,74.71,71.98,72.96,1454400.0],["2020-02-12",73.0,73.94,71.87,73.94,1268600.0],["2020-02-13",73.87,74.56,73.39,74.07,1084700.0],["2020-02-14",74.07,74.1,72.57,73.28,1203200.0],["2020-02-18",73.47,76.17,73.301,75.02,1744900.0],["2020-02-19",75.5,77.37,74.38,76.05,1481400.0],["2020-02-20",75.76,78.475,75.6,76.64,1520100.0],["2020-02-21",75.16,75.5,72.302,74.8,2121300.0],["2020-02-24",73.08,74.27,72.25,73.57,3050400.0],["2020-02-25",62.38,66.9,61.15,63.07,8761000.0],["2020-02-26",62.77,64.48,61.41,62.81,2324000.0],["2020-02-27",60.68,63.75,58.7,61.67,2931800.0],["2020-02-28",59.79,60.74,57.83,59.44,2500300.0],["2020-03-02",59.33,59.33,55.93,57.2,2359300.0],["2020-03-03",57.38,58.15,54.79,55.76,1794400.0],["2020-03-04",56.97,57.49,55.11,56.2,1389500.0],["2020-03-05",55.12,55.17,51.11,52.24,2319500.0],["2020-03-06",50.48,53.02,49.5,52.25,2301200.0],["2020-03-09",47.36,49.96,46.49,47.46,2151900.0],["2020-03-10",49.0,49.36,45.52,48.48,1851100.0],["2020-03-11",46.59,46.6,40.5,41.5,3091100.0],["2020-03-12",38.12,39.66,35.67,36.21,3708800.0],["2020-03-13",38.41,39.33,36.19,38.7,2831700.0],["2020-03-16",32.55,35.39,30.97,32.51,2446500.0],["2020-03-17",32.34,39.936,30.01,36.93,3550900.0],["2020-03-18",33.35,35.325,30.11,33.27,3247600.0],["2020-03-19",32.96,39.19,32.06,37.28,2858300.0],["2020-03-20",37.64,38.75,34.07,34.78,2780300.0],["2020-03-23",35.0,38.11,34.01,35.89,1766300.0],["2020-03-24",38.71,45.16,38.575,44.12,2678500.0],["2020-03-25",44.42,45.65,40.505,43.46,1839200.0],["2020-03-26",44.02,45.41,42.45,45.13,1711400.0],["2020-03-27",42.43,42.563,39.315,40.64,2058200.0],["2020-03-30",40.19,41.53,36.71,37.62,2273800.0],["2020-03-31",38.0,39.12,36.306,37.74,1809200.0],["2020-04-01",36.0,36.48,32.06,32.52,2997600.0],["2020-04-02",32.07,34.215,31.01,32.88,2327300.0],["2020-04-03",31.68,33.81,30.57,33.19,3159300.0],["2020-04-06",35.91,39.17,35.79,38.07,2981900.0],["2020-04-07",40.16,41.93,38.79,38.85,2140300.0],["2020-04-08",39.5,43.95,38.69,43.19,2394700.0],["2020-04-09",44.0,48.49,43.2,44.54,3351500.0],["2020-04-13",45.08,45.26,40.86,42.85,1700800.0],["2020-04-14",44.7,45.75,44.0,44.9,1526300.0],["2020-04-15",42.14,43.15,41.12,42.89,1765300.0],["2020-04-16",42.71,43.65,41.83,42.93,1079300.0],["2020-04-17",44.68,44.85,40.56,43.5,4812000.0],["2020-04-20",42.2,47.64,41.56,46.43,6212800.0],["2020-04-21",45.5,48.06,45.13,47.1,2494700.0],["2020-04-22",48.15,51.5,47.78,49.31,3587200.0],["2020-04-23",49.58,50.94,47.715,48.75,1935900.0],["2020-04-24",47.85,50.37,47.5,49.37,1902400.0],["2020-04-27",50.36,52.62,50.195,50.64,1664200.0],["2020-04-28",52.24,53.79,50.34,51.74,1421700.0],["2020-04-29",53.9,57.102,53.3,55.71,2121100.0],["2020-04-30",54.46,56.385,53.82,54.51,1609000.0],["2020-05-01",52.77,54.185,51.214,51.7,1934900.0],["2020-05-04",49.89,53.5,48.33,52.77,3406900.0],["2020-05-05",54.95,54.95,48.86,49.22,5318100.0],["2020-05-06",49.5,51.66,49.4,50.86,1777100.0],["2020-05-07",51.59,52.17,49.78,50.61,1123900.0],["2020-05-08",51.75,55.28,51.25,55.01,1924400.0],["2020-05-11",53.82,55.23,51.94,52.01,1904000.0],["2020-05-12",52.23,53.149,50.79,50.82,1280400.0],["2020-05-13",50.75,50.75,46.084,47.67,2234600.0],["2020-05-14",46.31,48.76,45.51,48.29,1360000.0],["2020-05-15",48.12,49.66,47.47,48.84,1079500.0],["2020-05-18",51.62,52.584,51.17,51.57,1453900.0],["2020-05-19",51.37,52.125,49.42,51.01,1164500.0],["2020-05-20",52.44,53.33,52.1,52.86,819200.0],["2020-05-21",52.34,53.1,51.9,52.45,700800.0],["2020-05-22",52.77,53.0,51.9,52.45,379400.0],["2020-05-26",55.42,55.78,53.24,53.5,1259600.0],["2020-05-27",55.16,57.58,52.91,56.87,1301200.0],["2020-05-28",57.36,58.09,55.38,55.53,1840400.0],["2020-05-29",55.0,56.005,54.06,55.55,871100.0],["2020-06-01",55.21,55.8,54.41,55.16,1202500.0],["2020-06-02",55.35,56.1,53.03,53.5,1193000.0],["2020-06-03",54.5,56.14,54.19,55.61,1870900.0],["2020-06-04",54.86,59.63,54.74,58.85,2399000.0],["2020-06-05",62.22,63.23,59.16,59.79,1673200.0],["2020-06-08",61.42,63.8,60.36,63.15,1877800.0],["2020-06-09",61.69,61.87,58.9,59.5,1781500.0],["2020-06-10",59.15,59.24,56.15,57.17,1278400.0],["2020-06-11",53.54,55.38,52.21,52.72,1807400.0],["2020-06-12",55.07,55.48,52.22,54.6,1161900.0],["2020-06-15",52.25,56.0,51.52,55.8,1106300.0],["2020-06-16",57.75,58.075,53.16,53.87,1843500.0],["2020-06-17",53.59,55.13,53.205,54.06,975800.0],["2020-06-18",53.78,55.49,53.7,55.45,892600.0],["2020-06-19",56.24,56.76,54.14,54.51,2131000.0],["2020-06-22",53.89,54.82,52.435,53.67,1913700.0],["2020-06-23",54.61,56.56,54.45,56.17,1101100.0],["2020-06-24",55.23,55.65,51.54,52.07,1764400.0],["2020-06-25",51.29,53.2,51.23,52.77,1176200.0],["2020-06-26",52.41,52.77,49.39,49.62,2158300.0],["2020-06-29",50.04,51.8,48.78,51.16,931000.0],["2020-06-30",51.43,53.34,51.43,52.98,1076600.0],["2020-07-01",53.26,54.27,52.09,53.09,929200.0],["2020-07-02",54.28,54.75,52.25,53.64,1138700.0],["2020-07-06",54.51,54.8,52.17,53.43,1424200.0],["2020-07-07",52.07,53.22,49.82,49.93,3208400.0],["2020-07-08",49.91,50.9,48.54,49.05,1734100.0],["2020-07-09",49.28,49.5,47.14,48.26,1199500.0],["2020-07-10",48.13,48.5,47.17,48.29,1001300.0],["2020-07-13",48.65,51.21,48.34,48.69,1498600.0],["2020-07-14",48.54,48.79,47.12,47.98,1060100.0],["2020-07-15",49.91,51.69,48.83,51.05,1435700.0],["2020-07-16",50.4,50.44,49.4,49.88,648800.0],["2020-07-17",50.12,50.29,49.1,49.53,756600.0],["2020-07-20",49.58,50.29,48.79,49.51,777600.0],["2020-07-21",50.0,52.33,49.7,51.67,1238900.0],["2020-07-22",51.63,53.8,51.22,53.03,1043800.0],["2020-07-23",52.47,53.79,51.549,52.67,1174400.0],["2020-07-24",52.11,52.44,51.1,51.83,633500.0],["2020-07-27",51.8,51.915,49.95,50.72,856900.0],["2020-07-28",50.29,51.53,50.03,51.14,766600.0],["2020-07-29",51.98,55.28,51.97,54.84,1435600.0],["2020-07-30",53.89,56.3,53.89,55.22,2277900.0],["2020-07-31",52.6,53.28,47.13,48.55,5898300.0],["2020-08-03",47.94,50.34,47.52,49.39,2273200.0],["2020-08-04",49.78,52.33,49.51,50.55,2302900.0],["2020-08-05",51.27,51.67,48.88,48.91,1506900.0],["2020-08-06",48.94,50.66,48.515,50.22,1171900.0],["2020-08-07",50.01,51.91,49.78,51.07,806000.0],["2020-08-10",51.61,52.98,50.38,52.25,1247100.0],["2020-08-11",52.85,55.15,52.41,52.62,1744600.0],["2020-08-12",53.53,54.18,52.11,53.14,918600.0],["2020-08-13",52.93,54.563,52.7,53.87,621300.0],["2020-08-14",53.31,55.61,53.31,54.52,1160200.0],["2020-08-17",54.49,55.14,53.17,54.78,759300.0],["2020-08-18",54.75,55.18,53.62,55.08,863600.0],["2020-08-19",55.15,56.09,53.76,53.92,936200.0],["2020-08-20",54.35,56.48,53.86,55.29,3235100.0],["2020-08-21",55.44,58.5,55.44,58.34,2052200.0],["2020-08-24",59.01,59.13,56.71,58.11,1369700.0],["2020-08-25",58.31,60.28,57.7,60.22,1257600.0],["2020-08-26",60.5,60.51,59.5,60.2,904200.0],["2020-08-27",60.42,65.45,60.34,63.6,2250500.0],["2020-08-28",64.2,67.81,63.54,67.45,1701900.0],["2020-08-31",67.94,68.76,66.03,68.25,1503100.0],["2020-09-01",67.74,68.92,67.02,68.28,1098300.0],["2020-09-02",68.17,69.24,66.82,68.11,861700.0],["2020-09-03",68.86,69.13,66.275,67.07,1288300.0],["2020-09-04",67.5,68.74,65.47,66.96,814500.0],["2020-09-08",65.77,67.05,65.31,65.67,1006300.0],["2020-09-09",66.1,68.19,65.49,67.71,1492500.0],["2020-09-10",68.16,72.37,68.11,68.37,2535200.0],["2020-09-11",68.86,69.41,64.43,65.36,1199200.0],["2020-09-14",66.85,70.45,66.42,70.08,1260200.0],["2020-09-15",70.19,72.49,69.34,72.16,1036000.0],["2020-09-16",72.23,72.47,70.495,71.32,806200.0],["2020-09-17",70.23,70.99,67.4,68.14,812100.0],["2020-09-18",68.74,70.09,66.61,67.58,925300.0],["2020-09-21",66.15,66.67,64.58,66.3,1082000.0],["2020-09-22",66.72,67.81,64.52,67.07,818800.0],["2020-09-23",68.02,68.66,65.87,65.94,557500.0],["2020-09-24",65.41,67.655,64.61,65.75,1026600.0],["2020-09-25",66.12,66.43,65.03,66.25,725900.0],["2020-09-28",67.3,68.79,66.27,68.5,801900.0],["2020-09-29",68.78,68.78,63.83,64.9,1435100.0],["2020-09-30",65.27,67.09,63.49,64.48,1375800.0],["2020-10-01",65.02,65.34,64.08,64.87,1087900.0],["2020-10-02",64.21,68.08,63.77,66.77,1045300.0],["2020-10-05",67.46,68.0,64.86,65.59,885200.0],["2020-10-06",66.03,68.0,65.28,65.54,816700.0],["2020-10-07",66.49,67.39,65.86,66.87,641000.0],["2020-10-08",67.5,71.09,66.7,70.89,1269600.0],["2020-10-09",71.15,72.36,70.35,72.18,654300.0],["2020-10-12",71.19,72.29,69.73,71.27,644400.0],["2020-10-13",70.23,73.75,69.76,72.46,797000.0],["2020-10-14",73.22,74.23,70.99,71.0,1046800.0],["2020-10-15",70.01,71.19,69.56,70.92,657000.0],["2020-10-16",70.81,71.381,70.055,70.27,360900.0],["2020-10-19",70.53,71.24,69.27,70.38,488800.0],["2020-10-20",71.0,71.0,68.51,68.66,629100.0],["2020-10-21",68.53,69.68,67.41,69.28,733000.0],["2020-10-22",69.3,72.8,69.3,72.56,820300.0],["2020-10-23",74.32,75.42,73.39,74.74,1099000.0],["2020-10-26",73.82,73.82,69.52,70.82,910100.0],["2020-10-27",71.23,72.32,70.14,71.04,720000.0],["2020-10-28",68.96,69.37,66.05,66.18,851700.0],["2020-10-29",66.27,69.44,64.68,68.97,1343600.0],["2020-10-30",65.11,70.0,65.08,67.52,1240000.0],["2020-11-02",67.7,67.7,64.02,64.99,1142200.0],["2020-11-03",65.77,68.13,65.23,67.35,950200.0],["2020-11-04",68.18,70.52,66.875,70.28,715100.0],["2020-11-05",71.06,72.35,71.01,71.18,737200.0],["2020-11-06",70.75,71.55,69.82,71.19,522800.0],["2020-11-09",79.94,86.985,79.2,82.25,2444600.0],["2020-11-10",82.0,82.25,77.76,79.45,1251600.0],["2020-11-11",79.92,79.92,75.4,76.33,831200.0],["2020-11-12",75.18,77.59,74.31,75.99,696900.0],["2020-11-13",76.83,79.72,75.32,79.06,641800.0],["2020-11-16",81.0,81.23,78.02,79.0,1041800.0],["2020-11-17",78.09,79.3,76.57,78.96,553200.0],["2020-11-18",79.46,82.05,78.626,79.01,1043400.0],["2020-11-19",78.09,79.58,77.26,78.4,634100.0],["2020-11-20",77.25,77.642,75.041,75.85,742300.0],["2020-11-23",76.98,79.39,75.9,79.2,695100.0],["2020-11-24",80.0,82.5,79.701,82.14,875200.0],["2020-11-25",82.27,82.42,80.08,81.67,433600.0],["2020-11-27",82.01,83.2,81.6,82.65,334000.0],["2020-11-30",82.33,82.5,77.84,81.66,738000.0],["2020-12-01",82.48,82.67,80.04,80.29,718000.0],["2020-12-02",80.0,82.8,79.46,82.36,775700.0],["2020-12-03",82.93,86.84,82.01,85.49,915800.0],["2020-12-04",85.96,88.39,85.74,87.77,705800.0],["2020-12-07",87.92,88.2,84.11,84.75,727500.0],["2020-12-08",83.96,85.99,83.0,85.98,419900.0],["2020-12-09",86.6,88.5,85.1,86.02,542500.0],["2020-12-10",84.86,87.14,84.42,87.1,391000.0],["2020-12-11",86.59,88.19,85.0,86.36,373300.0],["2020-12-14",87.04,88.48,85.14,86.73,556000.0],["2020-12-15",87.28,87.495,85.04,85.79,566100.0],["2020-12-16",85.94,86.43,84.69,85.93,335400.0],["2020-12-17",86.86,91.39,85.93,91.08,1322500.0],["2020-12-18",91.25,91.99,86.76,90.31,913000.0],["2020-12-21",87.64,90.63,86.95,90.5,585900.0],["2020-12-22",90.91,90.91,87.65,88.09,711700.0],["2020-12-23",88.23,89.22,86.21,87.85,447300.0],["2020-12-24",87.63,88.07,86.21,87.8,256000.0],["2020-12-28",89.5,89.54,86.0,86.13,548200.0],["2020-12-29",86.28,87.28,84.59,85.93,629200.0],["2020-12-30",86.08,87.11,84.6,84.86,537300.0],["2020-12-31",84.86,85.36,82.39,84.78,672300.0],["2021-01-04",85.0,85.3,82.16,82.43,867700.0],["2021-01-05",82.46,86.52,82.46,85.92,651800.0],["2021-01-06",86.39,88.68,85.52,86.88,651300.0],["2021-01-07",87.29,89.94,87.29,88.92,545600.0],["2021-01-08",89.46,91.32,89.0,91.29,558900.0],["2021-01-11",91.24,92.33,90.32,90.87,447900.0],["2021-01-12",93.16,101.81,92.483,101.55,1530200.0],["2021-01-13",101.55,113.0,100.69,109.33,2576700.0],["2021-01-14",108.39,115.38,108.25,114.65,1793300.0],["2021-01-15",113.23,116.65,108.72,111.26,1255500.0],["2021-01-19",112.82,115.41,111.33,111.69,853400.0],["2021-01-20",113.05,114.2,107.56,107.97,818800.0],["2021-01-21",108.21,112.12,107.57,109.07,733500.0],["2021-01-22",107.26,111.48,107.19,111.21,656200.0],["2021-01-25",112.13,117.37,110.05,110.56,1050500.0],["2021-01-26",111.83,111.83,107.61,109.71,788700.0],["2021-01-27",106.96,138.38,106.96,125.0,4524700.0],["2021-01-28",124.63,126.411,115.8,116.14,1486800.0],["2021-01-29",116.0,119.02,112.12,113.42,1076300.0],["2021-02-01",112.78,114.47,109.205,112.35,1033100.0],["2021-02-02",113.38,114.1,107.39,108.27,1012700.0],["2021-02-03",108.54,112.8,107.28,111.62,608800.0],["2021-02-04",112.15,117.76,110.95,116.87,476300.0],["2021-02-05",117.94,118.533,115.25,117.55,450800.0],["2021-02-08",118.35,122.75,116.01,122.27,643300.0],["2021-02-09",123.67,128.78,123.01,126.53,1125600.0],["2021-02-10",127.0,132.495,126.7,129.23,835300.0],["2021-02-11",129.51,131.17,125.83,130.76,696100.0],["2021-02-12",130.84,131.4,126.905,128.79,640500.0],["2021-02-16",128.69,129.26,120.53,123.04,838900.0],["2021-02-17",122.48,124.24,118.0,123.71,771000.0],["2021-02-18",123.24,125.42,121.18,123.06,398900.0],["2021-02-19",122.92,126.48,122.825,124.54,359100.0],["2021-02-22",124.51,126.01,121.71,121.99,649700.0],["2021-02-23",120.0,121.48,112.79,120.86,788200.0],["2021-02-24",122.3,125.75,119.645,125.33,506300.0],["2021-02-25",125.45,126.84,117.59,118.92,790400.0],["2021-02-26",117.94,121.81,113.53,118.48,1116700.0],["2021-03-01",118.66,119.25,113.24,117.53,1690600.0],["2021-03-02",119.78,123.56,119.0,121.46,1043800.0],["2021-03-03",122.17,124.775,112.86,113.82,812100.0],["2021-03-04",114.67,115.743,104.63,109.37,847300.0],["2021-03-05",109.33,112.88,103.45,112.76,1098800.0],["2021-03-08",113.94,116.86,111.45,115.87,991600.0],["2021-03-09",117.4,118.0,114.25,114.39,850500.0],["2021-03-10",115.26,120.36,115.07,120.02,639000.0],["2021-03-11",121.79,124.99,121.16,123.04,772900.0],["2021-03-12",122.0,124.31,119.091,121.81,580800.0],["2021-03-15",123.38,130.0,122.17,129.68,1134100.0],["2021-03-16",129.62,129.91,120.561,122.74,739400.0],["2021-03-17",122.0,125.61,119.85,124.45,463900.0],["2021-03-18",125.0,125.48,117.598,118.78,955100.0],["2021-03-19",118.71,123.42,118.287,122.43,890400.0],["2021-03-22",122.96,124.69,118.71,119.39,564200.0],["2021-03-23",117.72,119.59,114.24,115.1,602200.0],["2021-03-24",116.55,116.87,109.68,110.88,702100.0],["2021-03-25",109.38,115.65,108.62,115.09,456900.0],["2021-03-26",117.32,118.066,111.33,115.0,356500.0],["2021-03-29",113.91,114.78,110.07,110.78,418600.0],["2021-03-30",109.7,113.37,109.7,111.43,360700.0],["2021-03-31",112.53,114.04,111.15,112.77,396900.0],["2021-04-01",114.89,119.0,112.672,113.45,617500.0],["2021-04-05",114.76,115.49,112.02,113.94,375300.0],["2021-04-06",114.12,115.92,113.6,114.34,434500.0],["2021-04-07",114.31,118.37,114.31,115.74,486900.0],["2021-04-08",116.14,117.37,112.13,113.81,628600.0],["2021-04-09",113.45,114.89,111.5,114.63,382300.0],["2021-04-12",114.1,115.76,111.56,113.0,409200.0],["2021-04-13",112.61,118.05,111.5,116.82,577600.0],["2021-04-14",117.51,120.0,116.95,117.18,536800.0],["2021-04-15",116.53,119.59,116.42,119.0,392800.0],["2021-04-16",120.23,120.23,115.596,116.78,395900.0],["2021-04-19",116.0,116.32,109.45,110.17,838600.0],["2021-04-20",110.0,111.04,104.47,108.36,816900.0],["2021-04-21",107.5,109.19,105.55,109.02,488200.0],["2021-04-22",109.63,112.4,108.74,109.31,381700.0],["2021-04-23",110.84,110.86,109.18,110.31,366100.0],["2021-04-26",111.01,113.48,111.0,112.0,455700.0],["2021-04-27",113.5,114.722,111.35,111.86,470400.0],["2021-04-28",111.27,113.3,109.67,111.65,351200.0],["2021-04-29",112.27,113.815,109.97,112.17,407000.0],["2021-04-30",110.85,112.44,108.455,108.75,411200.0],["2021-05-03",109.21,110.4,107.119,107.79,595100.0],["2021-05-04",106.88,107.255,102.56,105.54,712800.0],["2021-05-05",106.45,107.47,102.65,106.32,651000.0],["2021-05-06",106.81,106.82,100.83,105.62,1647000.0],["2021-05-07",93.975,95.98,88.88,89.48,3646400.0],["2021-05-10",89.6,91.09,85.57,89.76,2035200.0],["2021-05-11",87.0,91.135,86.23,90.03,1078200.0],["2021-05-12",88.92,89.18,81.33,82.0,1804100.0],["2021-05-13",82.07,84.38,78.0,79.48,1372800.0],["2021-05-14",80.36,84.48,79.66,83.25,1348900.0],["2021-05-17",82.9,83.81,80.22,83.67,891100.0],["2021-05-18",84.5,87.16,82.25,86.44,1217400.0],["2021-05-19",83.76,84.6,81.67,83.81,1052300.0],["2021-05-20",84.32,84.95,82.2,83.28,1013100.0],["2021-05-21",83.89,85.5,83.6,83.68,631800.0],["2021-05-24",83.93,85.69,82.715,84.59,838700.0],["2021-05-25",91.88,93.71,88.07,88.38,3928800.0],["2021-05-26",88.0,91.63,86.33,90.66,1151400.0],["2021-05-27",91.85,96.04,90.02,95.67,1325400.0],["2021-05-28",95.0,96.1,92.895,93.98,983500.0],["2021-06-01",94.11,94.81,89.805,90.92,1565400.0],["2021-06-02",91.44,94.94,89.91,94.81,894900.0],["2021-06-03",93.46,93.98,89.38,90.59,1822100.0],["2021-06-04",91.88,91.88,88.4,89.28,853100.0],["2021-06-07",89.13,95.92,88.9,95.11,1306200.0],["2021-06-08",94.09,100.97,94.0,100.65,2220000.0],["2021-06-09",100.89,102.01,98.88,99.11,981700.0],["2021-06-10",99.02,99.77,95.87,97.88,602800.0],["2021-06-11",98.5,100.41,98.22,100.3,628400.0],["2021-06-14",100.61,102.188,99.5,100.72,783600.0],["2021-06-15",100.71,101.99,98.38,99.16,578800.0],["2021-06-16",98.67,100.52,97.9,99.68,640100.0],["2021-06-17",99.57,100.36,94.41,96.99,940500.0],["2021-06-18",95.5,96.36,93.79,94.39,729500.0],["2021-06-21",95.0,95.08,92.54,94.7,557900.0],["2021-06-22",94.69,96.41,93.74,96.35,495400.0],["2021-06-23",98.3,99.5,96.76,99.04,550800.0],["2021-06-24",101.0,111.49,100.35,108.06,2147500.0],["2021-06-25",106.52,109.01,104.89,105.23,898700.0],["2021-06-28",105.25,107.13,103.51,105.37,557300.0],["2021-06-29",105.62,107.07,104.49,105.74,362100.0],["2021-06-30",105.43,107.57,105.04,107.02,392800.0],["2021-07-01",108.0,109.88,103.27,103.89,517000.0],["2021-07-02",104.01,105.564,103.8,104.19,320700.0],["2021-07-06",104.19,107.54,102.13,106.56,486500.0],["2021-07-07",106.5,107.27,102.35,104.06,482100.0],["2021-07-08",100.36,105.23,99.11,104.37,465300.0],["2021-07-09",105.36,106.63,104.22,106.06,312400.0],["2021-07-12",104.85,106.38,103.7,103.99,432100.0],["2021-07-13",103.67,104.16,101.88,102.05,437600.0],["2021-07-14",103.44,103.94,97.13,98.32,717900.0],["2021-07-15",97.96,97.99,91.2,93.04,1885500.0],["2021-07-16",94.04,94.92,92.235,92.69,608300.0],["2021-07-19",90.0,91.66,87.175,90.86,934300.0],["2021-07-20",91.73,95.92,90.11,94.82,793500.0],["2021-07-21",95.78,98.93,95.26,97.16,576000.0],["2021-07-22",96.72,101.583,96.01,100.39,980600.0],["2021-07-23",100.8,101.89,98.5,101.02,615400.0],["2021-07-26",101.38,104.64,100.21,104.26,535000.0],["2021-07-27",104.0,104.98,100.28,103.09,654400.0],["2021-07-28",103.0,104.68,100.18,101.49,508800.0],["2021-07-29",102.56,104.88,101.7,102.42,402700.0],["2021-07-30",100.71,103.535,99.86,100.54,501300.0],["2021-08-02",101.29,101.89,98.675,99.28,632900.0],["2021-08-03",99.5,99.5,92.542,93.09,1333400.0],["2021-08-04",92.31,94.35,91.8,92.22,588600.0],["2021-08-05",92.0,94.18,91.315,92.72,1434200.0],["2021-08-06",90.89,91.5,88.88,90.36,975200.0],["2021-08-09",89.94,90.717,87.72,89.95,799300.0],["2021-08-10",90.62,93.36,89.98,91.74,823900.0],["2021-08-11",92.57,92.57,90.26,91.74,479700.0],["2021-08-12",91.01,92.44,90.51,91.41,386000.0],["2021-08-13",90.96,91.47,89.01,89.44,413400.0],["2021-08-16",88.8,89.0,86.03,87.09,476200.0],["2021-08-17",86.15,87.224,85.16,86.89,534300.0],["2021-08-18",86.5,87.38,85.15,85.49,570900.0],["2021-08-19",84.84,85.6,82.87,83.59,550600.0],["2021-08-20",83.71,84.71,83.48,84.15,393400.0],["2021-08-23",84.35,85.9,83.63,85.18,490100.0],["2021-08-24",85.97,87.69,85.23,87.24,444200.0],["2021-08-25",87.1,88.41,85.67,86.86,616200.0],["2021-08-26",86.69,88.07,85.135,85.61,351200.0],["2021-08-27",86.03,89.24,85.88,88.03,569100.0],["2021-08-30",87.81,88.04,85.83,86.15,388000.0],["2021-08-31",86.1,86.96,85.81,86.75,432800.0],["2021-09-01",86.75,88.395,86.2,87.81,445500.0],["2021-09-02",88.31,89.45,86.07,86.54,386000.0],["2021-09-03",86.49,86.49,84.79,85.36,384800.0],["2021-09-07",85.35,86.74,84.03,86.14,571900.0],["2021-09-08",86.51,87.04,84.31,84.76,489200.0],["2021-09-09",85.0,86.48,84.31,84.49,495800.0],["2021-09-10",85.0,85.7,82.06,82.16,771900.0],["2021-09-13",82.43,84.72,81.13,84.55,615300.0],["2021-09-14",84.9,84.9,81.81,82.35,679200.0],["2021-09-15",82.05,82.5,80.65,82.0,607600.0],["2021-09-16",82.15,86.08,82.15,85.48,784100.0],["2021-09-17",85.98,86.8,83.72,83.97,997500.0],["2021-09-20",82.25,83.16,80.3,82.09,759700.0],["2021-09-21",81.8,82.74,80.55,81.86,417800.0],["2021-09-22",82.01,84.05,81.4,81.55,666500.0],["2021-09-23",82.27,84.29,82.25,83.56,950400.0],["2021-09-24",83.71,86.92,83.7,86.0,689500.0],["2021-09-27",86.03,86.43,83.82,83.82,459900.0],["2021-09-28",83.8,83.8,81.38,81.66,529300.0],["2021-09-29",82.73,83.24,79.39,79.66,682200.0],["2021-09-30",79.89,79.89,77.59,78.46,719100.0],["2021-10-01",79.31,82.16,78.55,81.44,657500.0],["2021-10-04",80.87,80.88,76.81,77.24,789900.0],["2021-10-05",77.05,79.52,76.62,78.34,760900.0],["2021-10-06",77.06,79.12,76.27,78.28,515700.0],["2021-10-07",78.78,80.0,77.79,78.03,493700.0],["2021-10-08",78.02,78.65,77.25,78.15,546600.0],["2021-10-11",77.26,78.9,75.75,75.77,561200.0],["2021-10-12",76.09,76.905,75.01,75.27,479600.0],["2021-10-13",75.14,75.55,73.12,74.88,843600.0],["2021-10-14",75.53,77.61,74.97,76.77,1011200.0],["2021-10-15",77.84,77.97,75.11,75.43,491100.0],["2021-10-18",74.86,76.32,73.7,75.92,478900.0],["2021-10-19",76.48,77.595,75.47,76.79,420900.0],["2021-10-20",75.1,75.5,71.67,73.96,1458100.0],["2021-10-21",74.43,74.67,72.71,72.82,935100.0],["2021-10-22",72.54,72.63,69.98,70.68,1288100.0],["2021-10-25",70.95,72.75,70.75,72.05,632900.0],["2021-10-26",72.64,72.9,70.02,70.75,976700.0],["2021-10-27",71.42,71.54,69.74,69.85,724300.0],["2021-10-28",70.13,70.98,69.48,69.77,1133200.0],["2021-10-29",69.15,70.49,68.23,69.17,791500.0],["2021-11-01",71.61,74.48,71.36,74.41,1458200.0],["2021-11-02",74.57,74.57,70.741,70.99,1325600.0],["2021-11-03",72.99,77.62,72.07,75.88,2446900.0],["2021-11-04",76.92,78.7,75.2,78.08,2198600.0],["2021-11-05",85.55,100.85,84.29,90.97,9761700.0],["2021-11-08",89.0,91.36,83.65,83.77,2212700.0],["2021-11-09",83.77,86.14,83.155,83.81,897100.0],["2021-11-10",82.69,85.82,82.19,83.83,717200.0],["2021-11-11",83.64,85.66,83.0,83.86,425700.0],["2021-11-12",83.69,85.0,83.31,84.49,456700.0],["2021-11-15",85.26,86.72,84.53,84.74,493600.0],["2021-11-16",84.59,85.79,83.65,85.27,349100.0],["2021-11-17",84.87,86.19,84.265,84.54,340000.0],["2021-11-18",84.0,84.68,81.12,82.94,508500.0],["2021-11-19",81.67,82.765,80.42,81.93,650700.0],["2021-11-22",82.34,82.5,78.54,78.67,774700.0],["2021-11-23",78.61,79.29,75.49,77.98,687800.0],["2021-11-24",76.68,79.03,75.88,78.7,269400.0],["2021-11-26",74.74,77.0,73.7,75.89,626400.0],["2021-11-29",77.17,77.52,73.5,74.37,562000.0],["2021-11-30",73.68,74.69,71.51,72.99,701000.0],["2021-12-01",74.94,76.24,70.21,70.4,1052100.0],["2021-12-02",70.36,73.77,70.14,73.31,859400.0],["2021-12-03",73.31,73.425,68.59,69.82,959800.0],["2021-12-06",70.5,75.82,69.29,74.76,788900.0],["2021-12-07",76.51,78.21,75.42,75.99,968800.0],["2021-12-08",76.75,81.83,76.24,80.52,850400.0],["2021-12-09",79.18,80.57,76.43,76.63,431300.0],["2021-12-10",77.78,79.17,74.33,75.03,659000.0],["2021-12-13",74.25,75.44,71.56,72.12,585300.0],["2021-12-14",71.21,73.19,70.82,72.29,583100.0],["2021-12-15",71.57,73.27,69.18,72.72,628500.0],["2021-12-16",73.14,73.7,67.89,69.52,864600.0],["2021-12-17",68.58,72.454,66.26,71.62,1710100.0],["2021-12-20",70.0,71.521,68.055,69.98,973900.0],["2021-12-21",71.05,75.38,71.05,74.33,770600.0],["2021-12-22",74.49,74.8,72.89,73.54,496000.0],["2021-12-23",73.9,74.95,72.62,74.52,351000.0],["2021-12-27",74.04,74.38,72.6,73.43,461400.0],["2021-12-28",72.93,74.795,71.54,71.58,317400.0],["2021-12-29",71.41,71.825,69.57,70.11,548100.0],["2021-12-30",70.04,74.4,70.035,73.07,743600.0],["2021-12-31",73.33,74.115,71.71,72.16,369600.0],["2022-01-03",73.6,76.2,72.95,74.57,850200.0],["2022-01-04",74.02,75.4,72.0,73.31,602900.0],["2022-01-05",73.27,74.09,69.75,70.26,665300.0],["2022-01-06",70.27,72.75,68.22,70.54,795100.0],["2022-01-07",69.89,73.02,69.41,69.56,777500.0],["2022-01-10",69.09,69.275,65.25,68.26,986500.0],["2022-01-11",74.34,79.62,73.01,77.27,3994500.0],["2022-01-12",78.42,78.42,73.89,74.08,1284600.0],["2022-01-13",74.22,75.94,71.46,71.62,914000.0],["2022-01-14",71.23,71.72,67.92,69.29,1104900.0],["2022-01-18",67.79,69.55,66.44,66.72,876500.0],["2022-01-19",67.54,67.582,65.16,65.37,750000.0],["2022-01-20",66.52,68.368,64.35,64.45,683900.0],["2022-01-21",63.89,66.23,63.5,63.68,940900.0],["2022-01-24",61.66,65.53,58.5,65.31,1840000.0],["2022-01-25",63.81,66.0,62.93,64.63,755800.0],["2022-01-26",65.79,66.0,61.88,62.9,985900.0],["2022-01-27",62.79,64.0,59.87,60.14,871800.0],["2022-01-28",60.34,62.84,58.19,62.77,740300.0],["2022-01-31",62.68,66.14,62.03,66.07,741700.0],["2022-02-01",66.7,68.19,65.35,66.7,739100.0],["2022-02-02",67.19,67.96,64.73,65.25,464100.0],["2022-02-03",62.55,66.73,62.259,63.86,590300.0],["2022-02-04",63.92,67.915,63.43,67.5,670800.0],["2022-02-07",67.89,69.57,67.51,68.72,636000.0],["2022-02-08",68.72,73.06,68.2,71.98,1012000.0],["2022-02-09",72.79,74.33,72.37,74.26,610500.0],["2022-02-10",73.84,76.27,72.18,73.09,760900.0],["2022-02-11",73.18,75.93,72.02,73.57,942200.0],["2022-02-14",74.18,77.425,73.64,75.69,1098400.0],["2022-02-15",76.59,78.75,76.59,78.1,650300.0],["2022-02-16",76.79,79.25,75.64,78.76,903900.0],["2022-02-17",77.03,78.99,74.715,75.18,1586100.0],["2022-02-18",64.6,73.69,64.6,72.07,4053100.0],["2022-02-22",71.12,72.55,65.935,66.26,1600400.0],["2022-02-23",66.5,68.2,64.95,65.25,793100.0],["2022-02-24",61.84,70.43,61.69,70.03,959400.0],["2022-02-25",69.85,72.0,69.05,71.97,590300.0],["2022-02-28",71.6,75.119,71.05,74.72,1015600.0],["2022-03-01",74.65,75.76,73.26,75.11,857400.0],["2022-03-02",75.56,75.56,71.94,73.46,527700.0],["2022-03-03",74.42,74.56,70.98,71.62,532500.0],["2022-03-04",71.27,72.0,66.71,68.25,923100.0],["2022-03-07",68.04,68.12,61.78,61.88,1347000.0],["2022-03-08",61.46,65.0,59.41,62.57,1189900.0],["2022-03-09",63.5,67.04,63.5,65.98,700400.0],["2022-03-10",64.62,67.31,63.7,66.71,650900.0],["2022-03-11",67.24,67.545,63.14,63.7,904700.0],["2022-03-14",63.28,64.04,60.37,61.28,915800.0],["2022-03-15",61.09,64.23,60.577,62.69,1195000.0],["2022-03-16",64.0,67.57,64.0,67.49,830800.0],["2022-03-17",67.07,68.44,65.88,67.18,833500.0],["2022-03-18",66.91,69.31,66.31,68.5,913700.0],["2022-03-21",68.34,68.43,64.75,65.95,720500.0],["2022-03-22",66.25,68.79,66.25,68.2,765500.0],["2022-03-23",67.3,69.35,67.05,68.64,1045300.0],["2022-03-24",69.22,71.36,68.51,71.29,660000.0],["2022-03-25",71.21,71.86,68.78,69.39,381800.0],["2022-03-28",69.28,69.53,65.55,67.09,829700.0],["2022-03-29",68.12,71.0,68.12,70.06,738100.0],["2022-03-30",69.56,70.06,67.06,67.54,455700.0],["2022-03-31",67.17,68.86,67.04,67.9,686400.0],["2022-04-01",68.51,69.85,68.51,69.33,614000.0],["2022-04-04",69.33,70.82,68.535,70.39,614300.0],["2022-04-05",70.23,70.52,68.29,69.0,850400.0],["2022-04-06",67.69,67.69,63.049,64.81,1740900.0],["2022-04-07",64.25,64.78,61.01,62.3,996900.0],["2022-04-08",61.96,62.71,60.48,61.35,876500.0],["2022-04-11",60.55,62.36,60.2,61.05,719900.0],["2022-04-12",62.29,63.39,60.665,60.89,628600.0],["2022-04-13",60.63,63.92,60.45,63.65,593100.0],["2022-04-14",63.65,63.9,61.835,62.03,636700.0],["2022-04-18",61.71,63.06,61.17,62.04,690000.0],["2022-04-19",62.38,67.55,62.06,66.17,1168200.0],["2022-04-20",66.79,67.24,65.42,65.51,715000.0],["2022-04-21",67.03,67.7,62.93,63.19,740700.0],["2022-04-22",62.95,63.46,60.53,61.5,714400.0],["2022-04-25",60.95,63.38,60.9,63.22,825300.0],["2022-04-26",62.53,63.12,59.53,59.89,829200.0],["2022-04-27",59.9,61.616,59.26,59.27,661500.0],["2022-04-28",60.07,61.46,57.77,60.16,1247700.0],["2022-04-29",60.1,61.425,57.64,57.83,506300.0],["2022-05-02",58.67,59.8,57.58,59.76,1159300.0],["2022-05-03",59.66,60.48,57.94,58.6,672300.0],["2022-05-04",58.02,59.89,55.37,59.88,1045200.0],["2022-05-05",58.7,58.84,55.19,56.05,926500.0],["2022-05-06",55.06,56.95,52.73,54.7,1369200.0],["2022-05-09",53.3,53.525,48.51,48.72,1323600.0],["2022-05-10",49.45,50.26,46.29,47.99,1021400.0],["2022-05-11",47.72,47.72,43.265,43.43,1511600.0],["2022-05-12",42.75,46.59,41.55,43.88,1784000.0],["2022-05-13",45.13,47.29,45.13,46.33,1036200.0],["2022-05-16",47.56,47.66,44.12,44.5,1049300.0],["2022-05-17",45.67,47.01,44.43,45.55,1016100.0],["2022-05-18",44.52,44.58,41.285,42.11,1725200.0],["2022-05-19",41.75,44.02,41.415,43.17,952100.0],["2022-05-20",43.71,43.96,40.34,41.98,864600.0],["2022-05-23",42.36,43.72,40.65,43.27,1379000.0],["2022-05-24",42.81,42.81,40.52,41.76,1415400.0],["2022-05-25",41.49,44.27,41.49,43.8,944500.0],["2022-05-26",44.06,47.5,43.98,47.25,1543600.0],["2022-05-27",47.5,48.87,47.07,48.75,848700.0],["2022-05-31",48.42,48.99,47.46,48.65,846900.0],["2022-06-01",49.28,49.28,46.33,47.07,834600.0],["2022-06-02",46.67,49.26,46.67,48.61,515900.0],["2022-06-03",47.8,48.01,46.67,47.44,486400.0],["2022-06-06",48.11,48.345,46.59,46.66,665600.0],["2022-06-07",45.85,47.61,45.52,47.3,617800.0],["2022-06-08",47.2,48.35,46.87,47.17,364900.0],["2022-06-09",46.46,46.485,43.81,44.16,805300.0],["2022-06-10",42.84,44.21,42.305,42.93,788100.0],["2022-06-13",41.0,41.41,38.7,39.94,967200.0],["2022-06-14",39.99,40.87,38.47,38.87,676700.0],["2022-06-15",39.65,41.409,39.36,40.47,794800.0],["2022-06-16",39.01,39.1,37.718,38.07,664900.0],["2022-06-17",38.52,40.05,38.52,39.52,672300.0],["2022-06-21",40.7,41.1,39.25,39.28,712800.0],["2022-06-22",38.58,39.97,38.47,39.13,751300.0],["2022-06-23",39.39,40.8,38.71,40.73,649700.0],["2022-06-24",40.96,42.42,40.7,42.2,870000.0],["2022-06-27",42.5,42.71,40.87,41.01,520600.0],["2022-06-28",41.15,41.76,39.89,40.2,681200.0],["2022-06-29",40.21,40.24,38.98,40.21,641300.0],["2022-06-30",39.54,40.09,37.79,39.48,1054800.0],["2022-07-01",39.5,41.175,39.25,40.79,643400.0],["2022-07-05",39.84,42.41,38.69,42.01,853500.0],["2022-07-06",42.22,42.36,40.83,40.92,471200.0],["2022-07-07",41.04,42.08,40.41,41.66,637700.0],["2022-07-08",41.06,41.88,40.1,40.87,879400.0],["2022-07-11",40.55,40.79,39.16,39.4,705100.0],["2022-07-12",39.5,41.01,39.5,40.65,708900.0],["2022-07-13",39.45,42.5,39.44,42.43,856200.0],["2022-07-14",42.95,45.48,42.22,45.31,2017700.0],["2022-07-15",46.08,47.0,45.01,46.46,1097600.0],["2022-07-18",46.46,47.47,45.19,45.39,802200.0],["2022-07-19",45.79,46.874,45.79,46.18,441700.0],["2022-07-20",46.73,49.37,46.51,49.03,1117200.0],["2022-07-21",48.68,49.35,48.041,48.83,747900.0],["2022-07-22",49.06,49.699,47.23,48.13,834400.0],["2022-07-25",48.49,48.49,46.26,47.2,831600.0],["2022-07-26",46.91,46.91,44.91,45.0,754600.0],["2022-07-27",46.02,47.62,45.84,47.26,786500.0],["2022-07-28",47.6,51.14,47.6,50.8,1447300.0],["2022-07-29",50.16,51.47,48.87,51.46,1066900.0],["2022-08-01",50.68,51.705,49.48,49.49,1212200.0],["2022-08-02",48.55,50.8,48.55,50.39,1022100.0],["2022-08-03",51.29,54.88,51.29,54.43,1236700.0],["2022-08-04",46.8,51.24,46.0,51.04,3168300.0],["2022-08-05",50.0,51.62,49.168,51.56,942200.0],["2022-08-08",51.9,53.65,51.55,52.17,938400.0],["2022-08-09",51.55,51.555,48.46,49.09,930200.0],["2022-08-10",50.7,51.14,49.85,50.97,807600.0],["2022-08-11",51.55,53.37,51.39,51.93,617100.0],["2022-08-12",52.43,53.19,52.04,53.11,537200.0],["2022-08-15",52.78,54.45,52.33,54.05,644500.0],["2022-08-16",53.63,54.28,52.453,53.87,518900.0],["2022-08-17",52.98,53.1,51.85,52.0,557000.0],["2022-08-18",52.0,52.17,50.92,51.98,503100.0],["2022-08-19",51.24,51.51,49.33,49.62,628400.0],["2022-08-22",48.44,49.1,47.99,49.09,577300.0],["2022-08-23",49.78,50.45,48.96,49.1,682600.0],["2022-08-24",48.99,51.65,48.7,51.08,512800.0],["2022-08-25",51.65,52.54,51.156,52.13,580400.0],["2022-08-26",51.62,51.855,47.38,47.64,813800.0],["2022-08-29",46.84,48.09,46.76,47.65,681500.0],["2022-08-30",48.63,49.09,47.02,47.72,548700.0],["2022-08-31",48.61,48.89,47.65,47.66,695600.0],["2022-09-01",47.1,47.245,45.195,47.19,616600.0],["2022-09-02",47.75,47.75,45.88,46.46,483100.0],["2022-09-06",46.46,46.51,44.32,45.34,948600.0],["2022-09-07",45.31,48.35,45.11,47.82,817400.0],["2022-09-08",47.02,48.92,46.85,48.9,802300.0],["2022-09-09",49.05,50.99,49.01,50.74,604700.0],["2022-09-12",50.99,51.5,49.39,50.93,766800.0],["2022-09-13",48.77,48.77,47.5,48.07,911000.0],["2022-09-14",48.16,49.76,47.11,49.18,582100.0],["2022-09-15",49.13,51.5,48.83,50.39,944300.0],["2022-09-16",49.33,49.75,47.96,49.61,1191300.0],["2022-09-19",48.99,50.83,48.59,50.61,1209500.0],["2022-09-20",50.37,50.99,49.04,49.31,903600.0],["2022-09-21",49.48,50.44,48.38,48.48,750400.0],["2022-09-22",47.97,48.24,43.91,44.88,1164500.0],["2022-09-23",43.92,44.98,43.85,44.82,782600.0],["2022-09-26",45.05,46.65,44.64,45.08,638100.0],["2022-09-27",46.33,47.21,45.14,46.43,600100.0],["2022-09-28",46.88,49.09,46.37,48.56,719800.0],["2022-09-29",47.59,47.71,45.9,46.62,601900.0],["2022-09-30",46.43,47.177,44.87,44.98,824000.0],["2022-10-03",45.57,46.28,44.514,45.63,750100.0],["2022-10-04",47.0,48.68,45.98,46.56,1273000.0],["2022-10-05",45.73,46.86,44.625,46.46,826800.0],["2022-10-06",46.45,49.25,46.45,47.84,908500.0],["2022-10-07",47.24,47.37,45.645,46.69,703300.0],["2022-10-10",46.6,47.73,45.6,47.59,768500.0],["2022-10-11",47.2,48.42,44.67,47.37,795600.0],["2022-10-12",47.5,50.65,46.605,49.58,923500.0],["2022-10-13",48.55,50.1,46.99,49.61,1003500.0],["2022-10-14",50.4,51.07,47.62,47.83,523900.0],["2022-10-17",48.57,49.93,48.57,49.75,591700.0],["2022-10-18",51.23,52.25,49.49,50.39,796400.0],["2022-10-19",49.62,50.64,49.225,49.68,440700.0],["2022-10-20",49.75,51.06,48.49,48.98,710900.0],["2022-10-21",49.13,50.98,48.45,50.73,608000.0],["2022-10-24",50.13,50.36,47.95,48.24,852300.0],["2022-10-25",48.45,51.49,48.45,51.22,1042000.0],["2022-10-26",51.76,53.27,50.52,50.54,862100.0],["2022-10-27",51.93,54.39,51.93,53.0,1502100.0],["2022-10-28",52.75,56.81,52.63,55.82,1221100.0],["2022-10-31",55.68,56.69,54.775,55.57,941900.0],["2022-11-01",56.52,56.83,54.04,54.24,901400.0],["2022-11-02",53.75,54.415,51.67,51.93,1221800.0],["2022-11-03",50.0,50.45,47.43,47.65,1552500.0],["2022-11-04",48.28,49.2,45.51,47.02,1327500.0],["2022-11-07",47.03,47.36,43.51,44.2,1376500.0],["2022-11-08",44.51,46.73,43.94,45.66,946900.0],["2022-11-09",44.88,46.33,44.42,46.0,889500.0],["2022-11-10",48.5,51.07,47.79,51.07,1138400.0],["2022-11-11",51.55,52.23,50.02,51.73,751200.0],["2022-11-14",51.24,52.27,50.13,51.27,528800.0],["2022-11-15",52.5,52.97,51.08,51.67,447300.0],["2022-11-16",50.99,51.875,49.95,51.43,384700.0],["2022-11-17",50.39,51.695,49.78,50.74,433300.0],["2022-11-18",51.93,52.175,49.06,49.8,522900.0],["2022-11-21",49.36,49.63,47.57,47.63,759200.0],["2022-11-22",47.73,47.87,46.13,47.39,748000.0],["2022-11-23",47.39,48.38,46.17,48.3,586600.0],["2022-11-25",48.18,49.32,48.028,49.29,225000.0],["2022-11-28",49.02,49.7,48.69,49.56,630200.0],["2022-11-29",49.75,51.77,49.31,50.85,1080900.0],["2022-11-30",51.1,52.67,49.88,52.6,641800.0],["2022-12-01",52.66,53.255,51.36,52.07,502700.0],["2022-12-02",50.86,52.859,50.55,51.93,523100.0],["2022-12-05",51.64,51.855,49.38,49.71,941400.0],["2022-12-06",49.75,50.445,48.33,49.2,640500.0],["2022-12-07",48.95,49.34,48.15,48.31,530200.0],["2022-12-08",48.58,50.16,47.9,48.86,507100.0],["2022-12-09",48.65,49.08,47.12,47.18,523800.0],["2022-12-12",47.12,49.77,47.12,49.75,755300.0],["2022-12-13",51.85,51.85,48.65,49.25,718700.0],["2022-12-14",49.43,50.495,48.86,49.39,576500.0],["2022-12-15",48.59,48.71,47.37,48.36,568700.0],["2022-12-16",47.92,49.02,47.71,48.45,767500.0],["2022-12-19",48.28,48.4,45.94,46.44,693500.0],["2022-12-20",46.19,48.41,46.19,46.8,604900.0],["2022-12-21",46.05,46.91,45.15,45.44,619900.0],["2022-12-22",44.83,45.17,43.81,44.95,884000.0],["2022-12-23",44.7,45.19,44.15,44.89,329800.0],["2022-12-27",44.54,44.86,43.34,43.38,450000.0],["2022-12-28",43.02,43.77,42.36,42.55,517700.0],["2022-12-29",42.99,43.49,41.46,41.6,822200.0],["2022-12-30",41.04,42.01,40.83,41.53,687000.0],["2023-01-03",42.54,42.7,40.9,41.68,784000.0],["2023-01-04",42.58,44.91,42.4,44.88,1047700.0],["2023-01-05",44.14,45.61,43.365,45.49,748400.0],["2023-01-06",45.95,47.2,45.24,46.43,1060600.0],["2023-01-09",47.13,48.99,46.91,48.08,1273500.0],["2023-01-10",46.85,51.366,46.2,51.09,2638300.0],["2023-01-11",51.87,53.74,51.49,53.72,1448600.0],["2023-01-12",54.43,55.84,53.26,55.09,1563100.0],["2023-01-13",55.18,56.617,54.43,56.36,916900.0],["2023-01-17",54.635,57.81,54.62,57.79,1042000.0],["2023-01-18",58.41,58.61,54.095,54.39,970400.0],["2023-01-19",54.08,55.1,53.07,54.9,775700.0],["2023-01-20",55.79,56.05,54.45,54.75,792300.0],["2023-01-23",54.87,56.23,54.0,56.09,578600.0],["2023-01-24",55.27,56.55,54.72,55.23,480300.0],["2023-01-25",54.26,56.75,53.84,56.51,732600.0],["2023-01-26",57.1,58.26,55.65,56.45,546900.0],["2023-01-27",56.14,57.79,55.819,56.52,473000.0],["2023-01-30",55.54,56.04,54.96,55.49,767600.0],["2023-01-31",55.75,57.36,55.535,56.88,510000.0],["2023-02-01",56.8,58.28,55.748,57.87,634400.0],["2023-02-02",58.74,61.39,58.48,61.0,1310600.0],["2023-02-03",59.69,60.3,58.19,58.29,993900.0],["2023-02-06",57.76,58.82,57.213,57.84,494800.0],["2023-02-07",57.45,59.42,56.81,59.07,586300.0],["2023-02-08",58.51,59.01,57.1,57.89,927600.0],["2023-02-09",58.77,59.21,56.69,56.7,645500.0],["2023-02-10",56.31,57.12,55.34,55.49,938200.0],["2023-02-13",56.06,57.095,55.41,56.83,740300.0],["2023-02-14",56.34,57.3,55.18,56.88,685500.0],["2023-02-15",56.7,59.105,56.32,58.69,1069700.0],["2023-02-16",57.8,58.56,53.63,56.67,2398100.0],["2023-02-17",56.9,56.9,54.11,55.0,1437800.0],["2023-02-21",53.64,55.665,53.51,55.4,1218800.0],["2023-02-22",56.12,57.85,55.57,57.82,984200.0],["2023-02-23",57.96,58.05,55.71,56.6,1082600.0],["2023-02-24",55.36,56.7,55.05,56.54,1307900.0],["2023-02-27",56.61,57.01,54.47,55.28,959300.0],["2023-02-28",55.35,56.61,55.19,55.79,987500.0],["2023-03-01",56.13,57.19,55.12,57.07,1025500.0],["2023-03-02",56.75,57.525,55.3,57.23,584600.0],["2023-03-03",57.38,58.29,56.82,58.0,679200.0],["2023-03-06",58.5,58.67,57.03,57.84,826600.0],["2023-03-07",58.11,59.07,57.655,58.02,801500.0],["2023-03-08",58.0,59.09,57.41,59.08,624000.0],["2023-03-09",59.08,59.5,56.0,56.05,855400.0],["2023-03-10",55.64,56.04,54.1,54.53,951100.0],["2023-03-13",53.42,54.97,52.01,54.48,1105700.0],["2023-03-14",56.12,57.28,55.091,55.99,819600.0],["2023-03-15",55.1,56.04,54.25,55.47,981500.0],["2023-03-16",54.96,56.44,54.24,56.22,832800.0],["2023-03-17",55.7,55.945,53.715,54.91,1338100.0],["2023-03-20",55.03,56.67,54.81,55.39,602000.0],["2023-03-21",56.16,56.62,55.23,55.25,636200.0],["2023-03-22",56.12,56.92,54.996,55.22,635900.0],["2023-03-23",55.7,55.875,53.25,53.96,848100.0],["2023-03-24",53.78,53.89,52.51,52.56,725400.0],["2023-03-27",53.26,53.71,52.4,53.62,865800.0],["2023-03-28",53.36,54.27,52.835,53.1,697900.0],["2023-03-29",53.6,53.88,52.63,53.8,558500.0],["2023-03-30",54.5,54.77,53.35,54.42,578900.0],["2023-03-31",54.89,56.28,54.65,55.49,652900.0],["2023-04-03",55.34,55.94,54.56,55.56,525900.0],["2023-04-04",55.94,56.15,54.83,56.13,709600.0],["2023-04-05",55.85,55.85,54.14,54.85,845400.0],["2023-04-06",54.94,55.25,53.88,55.15,508100.0],["2023-04-10",54.91,56.61,54.85,56.56,870600.0],["2023-04-11",56.75,57.69,56.64,57.22,718900.0],["2023-04-12",57.98,58.19,55.81,55.83,723500.0],["2023-04-13",56.21,56.67,54.78,54.85,1027200.0],["2023-04-14",54.39,55.215,53.4,54.03,760000.0],["2023-04-17",54.57,55.78,54.31,55.25,438000.0],["2023-04-18",55.58,56.14,54.36,54.88,531900.0],["2023-04-19",54.74,55.54,53.915,55.12,591600.0],["2023-04-20",54.93,56.59,54.26,55.6,565500.0],["2023-04-21",55.87,56.14,55.15,55.69,351800.0],["2023-04-24",55.63,56.75,54.93,55.26,599000.0],["2023-04-25",54.92,55.55,53.76,53.9,546100.0],["2023-04-26",54.23,55.38,53.45,53.54,568900.0],["2023-04-27",54.01,54.475,53.41,54.09,387900.0],["2023-04-28",53.9,54.89,53.08,54.81,579300.0],["2023-05-01",54.47,55.74,54.18,54.74,863400.0],["2023-05-02",54.43,54.63,53.05,54.48,844200.0],["2023-05-03",54.6,54.79,52.64,52.82,1548000.0],["2023-05-04",57.99,61.935,57.1,61.57,3911900.0],["2023-05-05",63.0,66.29,61.26,65.53,2289700.0],["2023-05-08",65.9,67.14,65.07,66.92,1355700.0],["2023-05-09",65.93,66.835,65.29,65.96,885400.0],["2023-05-10",66.73,67.5,65.39,66.38,1084600.0],["2023-05-11",66.62,66.897,65.66,66.49,583000.0],["2023-05-12",66.48,66.52,64.68,65.21,705600.0],["2023-05-15",68.5,71.935,68.09,70.3,2889600.0],["2023-05-16",70.08,70.975,67.21,67.24,1160600.0],["2023-05-17",67.76,68.13,66.451,67.4,690300.0],["2023-05-18",67.0,67.8,66.22,66.72,636800.0],["2023-05-19",67.64,69.19,65.885,66.69,823800.0],["2023-05-22",67.0,67.49,66.2,66.67,1127500.0],["2023-05-23",66.28,66.81,65.23,65.25,889100.0],["2023-05-24",65.0,66.32,64.44,65.84,770700.0],["2023-05-25",66.13,66.13,64.66,65.9,548700.0],["2023-05-26",65.84,66.92,65.33,65.4,447700.0],["2023-05-30",65.81,66.58,64.95,65.13,565700.0],["2023-05-31",66.32,66.75,64.28,66.17,799800.0],["2023-06-01",66.17,67.67,65.27,67.54,765700.0],["2023-06-02",68.1,68.65,67.24,68.59,788200.0],["2023-06-05",67.77,69.47,67.77,68.75,595500.0],["2023-06-06",68.75,70.35,68.11,70.0,671700.0],["2023-06-07",70.28,71.21,69.42,70.17,942600.0],["2023-06-08",69.44,70.425,68.92,69.05,469900.0],["2023-06-09",69.17,69.33,68.12,68.76,400700.0],["2023-06-12",68.97,69.18,68.03,68.75,745700.0],["2023-06-13",68.79,70.29,68.42,70.14,543000.0],["2023-06-14",71.04,73.28,70.4,72.74,1256500.0],["2023-06-15",72.53,73.11,71.42,72.13,761000.0],["2023-06-16",72.5,72.783,70.71,71.13,726700.0],["2023-06-20",71.18,74.84,71.11,73.99,1639300.0],["2023-06-21",73.77,76.025,73.48,75.19,1090900.0],["2023-06-22",74.95,76.14,73.74,75.06,955800.0],["2023-06-23",74.25,75.636,73.826,73.95,771900.0],["2023-06-26",73.53,74.82,71.96,73.02,714400.0],["2023-06-27",73.72,75.468,73.58,74.9,502300.0],["2023-06-28",74.72,76.96,74.625,76.87,534900.0],["2023-06-29",77.11,78.71,76.895,77.65,755600.0],["2023-06-30",77.96,79.33,77.19,77.72,773000.0],["2023-07-03",77.92,78.78,77.65,78.1,341200.0],["2023-07-05",77.94,77.94,76.08,77.27,854400.0],["2023-07-06",76.66,77.06,76.06,76.99,540700.0],["2023-07-07",77.3,78.0,76.24,76.26,676000.0],["2023-07-10",76.09,77.28,75.56,76.85,521300.0],["2023-07-11",77.01,78.72,77.01,78.22,890100.0],["2023-07-12",79.0,79.165,76.95,78.89,685300.0],["2023-07-13",79.24,80.39,78.14,78.17,507800.0],["2023-07-14",78.23,79.6,77.68,78.75,563800.0],["2023-07-17",78.45,79.49,78.0,78.73,459500.0],["2023-07-18",79.5,80.49,78.938,79.91,562400.0],["2023-07-19",80.3,80.58,78.42,79.12,679800.0],["2023-07-20",78.78,79.23,77.8,78.34,734200.0],["2023-07-21",79.16,79.16,77.68,77.92,375700.0],["2023-07-24",78.0,78.13,76.41,77.22,463500.0],["2023-07-25",76.82,77.54,76.45,76.6,531400.0],["2023-07-26",76.6,78.12,76.42,78.09,526500.0],["2023-07-27",77.61,78.365,75.74,76.47,763000.0],["2023-07-28",77.65,77.65,75.76,75.98,516400.0],["2023-07-31",75.99,77.7,75.86,77.66,617600.0],["2023-08-01",77.03,77.495,76.26,77.16,680400.0],["2023-08-02",75.97,76.91,74.85,75.03,732000.0],["2023-08-03",71.3,74.96,70.14,74.67,2336900.0],["2023-08-04",77.16,80.49,75.94,78.91,1732300.0],["2023-08-07",79.35,80.14,78.47,79.79,756600.0],["2023-08-08",79.35,80.44,77.82,79.0,522100.0],["2023-08-09",78.28,78.81,75.45,75.6,586000.0],["2023-08-10",75.64,77.34,74.85,75.8,808700.0],["2023-08-11",75.29,76.63,75.04,76.18,437800.0],["2023-08-14",75.95,77.13,75.67,76.83,470200.0],["2023-08-15",76.55,77.79,76.01,76.14,503900.0],["2023-08-16",75.76,76.1,73.125,73.61,857600.0],["2023-08-17",73.67,73.67,69.1,69.28,1201600.0],["2023-08-18",68.29,70.34,67.89,69.36,804600.0],["2023-08-21",69.39,70.34,68.48,68.59,653000.0],["2023-08-22",69.0,70.67,68.46,70.66,430100.0],["2023-08-23",70.68,71.67,70.19,70.31,482000.0],["2023-08-24",69.68,70.25,69.07,69.97,471200.0],["2023-08-25",69.8,70.765,69.3,69.92,332200.0],["2023-08-28",69.92,70.82,69.02,69.18,623600.0],["2023-08-29",68.83,70.38,68.83,69.86,674600.0],["2023-08-30",69.19,70.39,68.76,70.38,545000.0],["2023-08-31",70.89,71.23,69.74,70.0,708200.0],["2023-09-01",70.28,70.86,69.67,70.07,497000.0],["2023-09-05",69.31,69.56,66.61,66.98,1079600.0],["2023-09-06",67.21,67.87,65.82,67.28,757600.0],["2023-09-07",66.96,66.96,66.06,66.5,552600.0],["2023-09-08",66.56,66.715,65.02,65.2,701500.0],["2023-09-11",65.38,65.45,62.25,63.26,1225800.0],["2023-09-12",62.93,63.33,61.82,62.37,663400.0],["2023-09-13",61.92,62.23,61.2,61.24,689300.0],["2023-09-14",61.71,62.51,60.81,62.07,927800.0],["2023-09-15",63.72,64.6,61.59,62.08,1601200.0],["2023-09-18",61.95,63.6,61.94,63.13,1604200.0],["2023-09-19",62.47,62.82,60.02,60.98,817200.0],["2023-09-20",61.04,61.94,60.44,60.49,616600.0],["2023-09-21",59.5,60.21,58.08,58.14,915500.0],["2023-09-22",58.71,59.45,57.79,57.86,618900.0],["2023-09-25",57.39,58.4,57.18,57.95,616600.0],["2023-09-26",57.62,58.07,56.95,57.33,527700.0],["2023-09-27",57.69,58.19,56.22,57.04,469900.0],["2023-09-28",56.95,59.04,56.66,58.5,782300.0],["2023-09-29",60.0,60.38,57.96,58.07,597200.0],["2023-10-02",57.94,59.31,57.76,58.77,814300.0],["2023-10-03",58.0,58.61,55.71,56.49,1025200.0],["2023-10-04",56.8,58.42,56.46,57.96,754000.0],["2023-10-05",57.28,57.89,55.91,56.3,749200.0],["2023-10-06",55.99,57.21,55.7,56.23,913100.0],["2023-10-09",55.07,55.97,53.89,55.87,630400.0],["2023-10-10",55.77,57.89,55.77,56.9,601100.0],["2023-10-11",56.87,58.05,56.82,57.67,737600.0],["2023-10-12",57.68,57.785,54.18,54.58,806700.0],["2023-10-13",54.18,54.51,52.79,53.52,793500.0],["2023-10-16",53.95,54.82,53.12,53.83,724400.0],["2023-10-17",53.54,56.655,53.475,56.11,784600.0],["2023-10-18",55.42,55.91,55.01,55.3,547000.0],["2023-10-19",55.27,57.07,55.195,55.69,716200.0],["2023-10-20",55.63,55.63,54.67,54.91,769200.0],["2023-10-23",54.26,56.74,53.63,55.59,903400.0],["2023-10-24",56.06,57.5,56.06,56.92,664300.0],["2023-10-25",56.74,57.14,55.76,56.08,847700.0],["2023-10-26",55.97,56.25,54.99,55.1,597600.0],["2023-10-27",55.4,56.06,54.715,54.99,658000.0],["2023-10-30",55.62,56.34,54.76,55.77,922500.0],["2023-10-31",55.68,56.87,55.05,56.04,724600.0],["2023-11-01",56.19,57.56,55.615,57.27,1508000.0],["2023-11-02",61.61,61.61,54.73,56.47,2041500.0],["2023-11-03",56.63,60.28,56.24,59.51,1265200.0],["2023-11-06",59.4,59.4,57.07,57.13,845400.0],["2023-11-07",57.34,58.38,56.65,57.82,761900.0],["2023-11-08",57.98,57.98,56.13,56.26,571200.0],["2023-11-09",56.47,56.49,54.525,54.84,1042700.0],["2023-11-10",54.76,55.43,54.06,55.03,591400.0],["2023-11-13",54.97,55.84,54.563,55.52,542800.0],["2023-11-14",57.19,60.96,57.09,60.75,1093000.0],["2023-11-15",60.58,61.74,60.01,60.47,855400.0],["2023-11-16",60.03,60.55,59.51,60.49,450200.0],["2023-11-17",60.98,61.77,60.48,60.9,452500.0],["2023-11-20",60.84,63.06,60.5,61.9,630600.0],["2023-11-21",61.4,62.1,60.89,61.19,436500.0],["2023-11-22",61.85,63.18,61.85,62.31,530400.0],["2023-11-24",61.81,62.93,61.81,62.52,223500.0],["2023-11-27",62.13,63.09,61.81,62.42,603300.0],["2023-11-28",62.1,62.31,61.13,61.99,737700.0],["2023-11-29",62.51,62.65,59.92,60.37,544700.0],["2023-11-30",60.55,60.94,60.02,60.56,510200.0],["2023-12-01",60.26,61.88,59.939,61.66,576700.0],["2023-12-04",61.65,63.2,61.54,62.06,539700.0],["2023-12-05",61.72,61.86,60.86,61.53,577300.0],["2023-12-06",64.55,64.55,62.39,62.77,854000.0],["2023-12-07",62.77,63.152,61.19,61.72,556100.0],["2023-12-08",61.24,62.076,60.84,60.98,621300.0],["2023-12-11",62.99,67.4,62.87,66.83,2608400.0],["2023-12-12",67.22,68.33,66.7,67.42,1224400.0],["2023-12-13",67.56,69.5,66.21,69.18,924600.0],["2023-12-14",70.64,73.45,70.35,73.33,1224000.0],["2023-12-15",73.11,73.155,71.66,72.33,1284400.0],["2023-12-18",72.32,73.49,71.3,71.68,841700.0],["2023-12-19",72.28,73.29,72.06,72.68,1063500.0],["2023-12-20",71.91,74.75,71.8,72.61,914300.0],["2023-12-21",73.93,74.2,71.92,73.74,886400.0],["2023-12-22",74.06,74.73,73.31,74.28,420000.0],["2023-12-26",74.37,76.46,74.0,76.44,497500.0],["2023-12-27",76.5,76.739,75.46,75.94,497900.0],["2023-12-28",75.66,76.05,75.14,75.49,345400.0],["2023-12-29",75.12,75.585,73.895,74.12,463200.0],["2024-01-02",73.15,73.655,71.75,73.31,736100.0],["2024-01-03",72.63,72.63,67.59,68.46,1504900.0],["2024-01-04",68.89,70.72,68.25,69.97,942500.0],["2024-01-05",69.62,71.5,69.555,70.02,704800.0],["2024-01-08",69.89,71.44,69.728,71.28,632900.0],["2024-01-09",70.29,70.89,69.75,69.92,671300.0],["2024-01-10",69.96,70.18,67.85,68.54,759800.0],["2024-01-11",68.19,68.27,67.0,67.43,1077300.0],["2024-01-12",67.74,67.795,65.9,65.9,718900.0],["2024-01-16",66.0,66.23,65.21,65.23,1065600.0],["2024-01-17",64.8,66.15,64.16,66.09,950500.0],["2024-01-18",66.77,68.57,66.06,68.32,1187500.0],["2024-01-19",68.43,68.5,66.7,67.47,706100.0],["2024-01-22",68.47,70.05,68.11,68.68,696900.0],["2024-01-23",69.56,71.29,69.0,71.16,920000.0],["2024-01-24",72.0,72.32,70.68,70.97,685600.0],["2024-01-25",72.0,73.41,71.391,73.3,1002300.0],["2024-01-26",73.3,74.255,72.895,73.68,813800.0],["2024-01-29",73.78,78.95,73.745,78.7,1252100.0],["2024-01-30",78.43,78.82,75.06,75.77,1201200.0],["2024-01-31",76.12,78.348,75.45,75.56,957000.0],["2024-02-01",76.11,78.94,76.11,78.75,847000.0],["2024-02-02",77.98,78.22,76.615,77.5,590300.0],["2024-02-05",76.25,76.39,73.755,75.77,671800.0],["2024-02-06",75.53,75.95,74.25,74.43,797200.0],["2024-02-07",75.2,77.6,74.71,76.12,626200.0],["2024-02-08",76.73,79.21,76.69,79.13,594500.0],["2024-02-09",78.6,80.91,78.16,79.59,836700.0],["2024-02-12",79.69,81.89,79.61,80.3,973400.0],["2024-02-13",77.09,78.75,75.46,77.62,1292900.0],["2024-02-14",78.33,79.04,76.3,78.07,1378300.0],["2024-02-15",94.76,98.9,91.0,98.4,6101200.0],["2024-02-16",98.87,99.85,95.64,98.29,1824500.0],["2024-02-20",97.5,99.13,97.0,97.57,1151200.0],["2024-02-21",96.68,97.54,94.58,95.82,1050600.0],["2024-02-22",96.25,98.0,94.98,97.03,1159100.0],["2024-02-23",97.29,100.71,97.05,98.04,941800.0],["2024-02-26",98.57,102.82,98.14,101.13,1070300.0],["2024-02-27",101.13,102.52,100.07,102.14,758000.0],["2024-02-28",101.66,103.57,101.01,103.3,716900.0],["2024-02-29",104.5,107.41,103.5,106.32,1311600.0],["2024-03-01",106.34,107.29,105.15,107.25,874500.0],["2024-03-04",107.88,108.39,104.05,104.26,934300.0],["2024-03-05",103.23,103.959,99.7,100.19,1075600.0],["2024-03-06",101.06,101.815,99.15,100.96,575700.0],["2024-03-07",106.73,107.2,102.626,104.44,1579200.0],["2024-03-08",105.11,106.538,103.05,103.63,790800.0],["2024-03-11",103.46,103.54,99.16,100.07,1025500.0],["2024-03-12",100.32,103.17,100.08,102.42,810500.0],["2024-03-13",102.42,104.45,102.12,102.86,654800.0],["2024-03-14",102.61,105.3,102.16,103.7,809100.0],["2024-03-15",103.09,103.96,101.34,103.69,827500.0],["2024-03-18",104.08,106.76,103.77,104.79,826900.0],["2024-03-19",104.47,105.37,102.53,105.36,628200.0],["2024-03-20",105.36,109.25,105.36,109.22,981600.0],["2024-03-21",104.33,110.62,103.97,108.6,1595100.0],["2024-03-22",109.0,110.9,107.823,109.27,917800.0],["2024-03-25",108.35,108.52,102.24,102.82,1352700.0],["2024-03-26",103.71,105.505,102.29,102.38,982600.0],["2024-03-27",103.21,104.84,102.01,104.28,914500.0],["2024-03-28",104.74,108.02,103.86,104.03,847100.0],["2024-04-01",105.0,107.35,104.61,106.45,776600.0],["2024-04-02",104.25,104.385,102.75,103.4,1150300.0],["2024-04-03",103.08,104.89,102.19,102.4,544300.0],["2024-04-04",103.07,104.19,100.0,100.33,614200.0],["2024-04-05",100.28,101.98,100.14,101.24,601900.0],["2024-04-08",102.0,103.165,101.64,102.49,472600.0],["2024-04-09",102.16,102.32,98.3,98.51,796300.0],["2024-04-10",95.88,99.28,94.67,98.68,873400.0],["2024-04-11",99.14,99.5,98.13,99.44,475600.0],["2024-04-12",99.21,99.405,96.78,97.21,481500.0],["2024-04-15",97.72,99.99,96.58,97.07,586300.0],["2024-04-16",96.16,97.025,94.55,96.53,578800.0],["2024-04-17",97.56,97.57,93.46,94.91,741400.0],["2024-04-18",95.79,97.37,95.05,95.23,454700.0],["2024-04-19",94.28,96.94,93.77,94.4,685200.0],["2024-04-22",94.64,95.56,92.93,95.4,607700.0],["2024-04-23",96.0,100.5,95.97,99.99,684900.0],["2024-04-24",100.01,101.195,99.17,99.54,524600.0],["2024-04-25",98.11,101.8,97.08,101.38,717900.0],["2024-04-26",102.91,105.81,101.87,104.88,1191800.0],["2024-04-29",105.23,106.39,103.45,105.8,844600.0],["2024-04-30",104.51,106.375,103.875,105.85,677800.0],["2024-05-01",105.03,106.14,102.47,103.33,1047200.0],["2024-05-02",105.5,108.73,101.46,104.94,1886500.0],["2024-05-03",106.96,109.48,106.96,107.47,998200.0],["2024-05-06",107.28,111.29,104.69,105.62,1156300.0],["2024-05-07",105.8,108.0,104.455,105.15,913900.0],["2024-05-08",103.0,104.475,101.59,102.76,902300.0],["2024-05-09",102.64,105.5,101.31,105.07,753100.0],["2024-05-10",104.2,106.59,102.02,103.28,866500.0],["2024-05-13",104.36,104.36,100.75,102.08,658100.0],["2024-05-14",102.63,105.0,102.63,102.77,853400.0],["2024-05-15",104.17,105.5,102.44,102.83,520600.0],["2024-05-16",102.29,103.56,101.285,101.46,535800.0],["2024-05-17",101.45,101.61,99.11,99.16,483100.0],["2024-05-20",99.16,100.75,98.51,99.59,476400.0],["2024-05-21",99.21,100.46,97.89,99.37,601700.0],["2024-05-22",99.2,99.2,96.57,97.21,686300.0],["2024-05-23",97.59,97.59,95.02,96.14,708400.0],["2024-05-24",97.02,98.59,95.84,97.51,525300.0],["2024-05-28",97.6,97.944,95.16,95.87,857100.0],["2024-05-29",95.0,96.08,93.245,95.03,615300.0],["2024-05-30",95.63,96.07,93.12,94.3,849600.0],["2024-05-31",94.92,95.08,91.33,94.89,764000.0],["2024-06-03",94.9,95.18,89.59,92.57,1358300.0],["2024-06-04",92.46,92.58,90.39,91.68,703300.0],["2024-06-05",92.34,96.64,91.12,96.59,949900.0],["2024-06-06",96.3,96.67,93.32,93.4,673400.0],["2024-06-07",93.07,93.44,91.68,92.18,400800.0],["2024-06-10",91.36,93.06,91.15,91.93,711800.0],["2024-06-11",91.22,91.63,90.24,90.87,682300.0],["2024-06-12",92.68,94.77,92.05,92.74,622700.0],["2024-06-13",93.81,94.48,91.89,92.99,810900.0],["2024-06-14",91.71,92.03,88.64,89.0,792300.0],["2024-06-17",89.5,93.71,88.43,93.54,956900.0],["2024-06-18",92.71,93.315,89.65,90.86,724900.0],["2024-06-20",90.9,92.27,89.405,89.82,691300.0],["2024-06-21",89.74,89.92,87.45,89.01,1060800.0],["2024-06-24",88.59,89.17,87.21,88.26,722400.0],["2024-06-25",88.34,88.805,87.06,87.6,598500.0],["2024-06-26",87.24,89.4,86.89,89.22,749400.0],["2024-06-27",88.58,89.1,87.16,88.04,438200.0],["2024-06-28",88.33,90.495,87.42,90.0,1809900.0],["2024-07-01",91.08,92.5,85.775,86.57,1300300.0],["2024-07-02",86.15,87.05,85.33,85.38,925600.0],["2024-07-03",85.7,86.74,84.77,85.9,391400.0],["2024-07-05",85.46,87.095,85.385,86.35,588800.0],["2024-07-08",87.34,88.0,86.375,86.7,676100.0],["2024-07-09",86.47,86.99,84.38,84.73,1085900.0],["2024-07-10",84.82,85.2,82.577,84.9,677000.0],["2024-07-11",86.54,87.066,84.41,84.45,968100.0],["2024-07-12",85.29,86.225,83.21,84.73,824000.0],["2024-07-15",85.43,87.45,85.25,86.18,958500.0],["2024-07-16",86.44,88.22,84.67,87.97,1113000.0],["2024-07-17",87.5,91.08,85.81,86.31,955000.0],["2024-07-18",84.69,85.69,82.4,83.69,1080900.0],["2024-07-19",83.94,84.7,83.12,84.46,534900.0],["2024-07-22",84.27,84.41,80.76,81.48,1249700.0],["2024-07-23",82.08,84.91,81.67,83.67,864700.0],["2024-07-24",82.64,83.22,78.68,79.15,1616300.0],["2024-07-25",78.69,80.15,77.5,78.84,1263300.0],["2024-07-26",80.62,80.62,78.57,80.11,826600.0],["2024-07-29",80.68,84.72,79.7,83.59,1697500.0],["2024-07-30",83.79,87.38,83.62,86.85,1563700.0],["2024-07-31",87.27,89.735,85.89,87.62,2002400.0],["2024-08-01",103.27,105.68,99.5,102.41,4250300.0],["2024-08-02",98.7,100.06,93.314,96.43,2512700.0],["2024-08-05",90.92,97.72,89.17,94.4,1410100.0],["2024-08-06",96.31,101.56,94.94,99.31,1094400.0],["2024-08-07",100.0,101.45,96.95,97.21,679400.0],["2024-08-08",97.58,103.164,97.43,101.32,959900.0],["2024-08-09",101.58,103.5,101.15,102.39,773600.0],["2024-08-12",102.23,102.7,101.289,102.63,776900.0],["2024-08-13",102.92,104.26,101.66,103.74,945300.0],["2024-08-14",104.58,104.63,102.81,104.41,720000.0],["2024-08-15",106.01,110.765,106.01,109.49,1389800.0],["2024-08-16",108.76,110.75,107.22,107.37,831300.0],["2024-08-19",104.5,107.51,102.5,104.69,1098100.0],["2024-08-20",104.69,105.96,101.19,101.28,910900.0],["2024-08-21",102.31,106.77,102.265,106.61,794200.0],["2024-08-22",106.58,108.88,106.58,106.85,768000.0],["2024-08-23",107.64,111.17,107.16,108.97,756300.0],["2024-08-26",109.0,109.92,107.34,107.67,598500.0],["2024-08-27",106.88,107.68,105.09,107.42,632500.0],["2024-08-28",104.43,106.37,103.8,104.66,837800.0],["2024-08-29",104.68,105.925,101.32,101.42,771800.0],["2024-08-30",102.45,102.5,98.7,99.41,959300.0],["2024-09-03",98.5,99.585,96.67,97.76,971900.0],["2024-09-04",96.98,100.0,95.63,99.25,832400.0],["2024-09-05",99.06,99.98,95.76,96.13,751900.0],["2024-09-06",96.45,97.145,92.66,93.35,746500.0],["2024-09-09",93.96,100.19,93.96,95.58,1196200.0],["2024-09-10",95.54,97.33,94.275,97.04,901700.0],["2024-09-11",95.87,99.555,95.52,99.3,598500.0],["2024-09-12",99.96,102.11,98.76,101.8,703300.0],["2024-09-13",102.5,103.37,100.53,102.05,845400.0],["2024-09-16",101.93,102.5,100.58,101.8,540500.0],["2024-09-17",102.66,103.641,101.86,102.49,691800.0],["2024-09-18",103.7,106.45,102.71,103.86,810900.0],["2024-09-19",107.09,107.5,105.422,107.48,655100.0],["2024-09-20",107.58,107.94,106.17,106.94,881500.0],["2024-09-23",108.01,108.01,105.37,106.57,632400.0],["2024-09-24",105.0,106.55,104.05,104.15,573600.0],["2024-09-25",104.11,107.12,103.72,105.75,655600.0],["2024-09-26",106.88,110.05,104.69,106.13,984600.0],["2024-09-27",106.49,106.895,104.42,104.71,724300.0],["2024-09-30",104.4,105.03,101.65,103.21,776300.0],["2024-10-01",101.46,103.61,100.71,101.73,558100.0],["2024-10-02",101.03,105.67,100.96,104.9,850700.0],["2024-10-03",104.0,104.99,103.2,104.58,591600.0],["2024-10-04",107.9,110.43,106.46,110.02,835800.0],["2024-10-07",110.0,110.93,107.11,108.25,668600.0],["2024-10-08",108.49,110.78,107.91,108.47,704400.0],["2024-10-09",109.13,110.0,106.53,108.03,976400.0],["2024-10-10",107.2,112.64,105.47,109.9,1887000.0],["2024-10-11",111.14,113.5,102.0,107.81,1800400.0],["2024-10-14",107.98,108.17,106.05,107.67,644100.0],["2024-10-15",107.78,111.79,107.12,110.35,1006200.0],["2024-10-16",110.8,112.0,108.37,109.44,668300.0],["2024-10-17",109.98,109.985,107.31,108.4,588300.0],["2024-10-18",108.99,110.99,108.37,110.24,479300.0],["2024-10-21",110.5,110.9,108.02,110.19,543100.0],["2024-10-22",109.34,109.77,107.38,108.72,499400.0],["2024-10-23",108.88,113.13,106.39,108.55,1032900.0],["2024-10-24",108.59,110.2,108.34,109.24,485000.0],["2024-10-25",109.96,110.87,109.31,110.45,665800.0],["2024-10-28",113.48,115.279,112.14,114.26,2022600.0],["2024-10-29",113.57,115.24,112.668,113.62,1511600.0],["2024-10-30",123.0,130.201,121.81,122.47,4307000.0],["2024-10-31",121.08,125.725,120.93,121.67,1442000.0],["2024-11-01",121.3,124.58,119.73,124.1,1003500.0],["2024-11-04",123.0,124.78,120.88,123.56,1056900.0],["2024-11-05",123.69,127.27,123.26,126.8,1077100.0],["2024-11-06",130.01,134.771,129.97,133.16,1208100.0],["2024-11-07",132.76,134.9,131.34,131.86,1108100.0],["2024-11-08",130.12,133.06,129.14,131.33,872600.0],["2024-11-11",134.5,134.5,129.84,130.73,812500.0],["2024-11-12",130.45,132.08,129.34,130.51,798600.0],["2024-11-13",132.27,133.32,127.51,127.63,779400.0],["2024-11-14",127.6,128.82,123.84,124.07,977300.0],["2024-11-15",124.11,124.36,121.01,121.53,748300.0],["2024-11-18",121.53,121.6,115.74,116.49,1281000.0],["2024-11-19",115.88,120.72,115.25,119.09,945800.0],["2024-11-20",119.0,119.41,117.5,119.27,656400.0],["2024-11-21",119.58,122.73,117.46,122.45,875400.0],["2024-11-22",122.49,124.34,121.78,123.01,598600.0],["2024-11-25",124.72,130.0,124.72,129.42,998600.0],["2024-11-26",129.27,132.75,127.68,132.61,861200.0],["2024-11-27",133.33,133.55,131.37,132.35,582900.0],["2024-11-29",133.38,134.42,132.46,133.73,359800.0],["2024-12-02",133.91,135.76,132.59,133.49,809200.0],["2024-12-03",132.9,134.265,131.0,132.34,797300.0],["2024-12-04",133.19,133.944,131.78,133.43,406200.0],["2024-12-05",133.69,138.6,132.77,137.64,780200.0],["2024-12-06",138.01,139.89,137.715,138.76,698200.0],["2024-12-09",138.7,138.7,133.01,133.65,749300.0],["2024-12-10",134.6,136.09,132.585,133.28,756800.0],["2024-12-11",135.96,138.45,135.57,138.17,786000.0],["2024-12-12",137.31,138.02,134.6,134.84,519900.0],["2024-12-13",134.84,135.63,130.0,131.59,533300.0],["2024-12-16",132.39,133.79,130.95,131.59,502200.0],["2024-12-17",130.72,131.47,127.85,129.19,887800.0],["2024-12-18",129.74,133.0,125.0,125.9,912200.0],["2024-12-19",127.45,130.48,125.57,129.63,1087000.0],["2024-12-20",127.25,130.12,127.25,128.87,843500.0],["2024-12-23",129.1,129.87,127.315,129.5,544900.0],["2024-12-24",129.77,133.665,129.77,132.03,382400.0],["2024-12-26",131.06,132.98,130.12,132.44,324600.0],["2024-12-27",131.14,133.12,130.328,132.55,748400.0],["2024-12-30",129.2,131.225,128.8,129.51,933500.0],["2024-12-31",130.0,131.63,127.31,129.8,772700.0],["2025-01-02",130.5,133.35,129.52,133.27,1425300.0],["2025-01-03",134.0,134.78,130.786,133.38,779900.0],["2025-01-06",133.12,134.055,130.76,132.06,706300.0],["2025-01-07",134.85,138.45,128.72,132.03,1491300.0],["2025-01-08",132.43,137.0,130.19,132.81,957200.0],["2025-01-10",131.01,132.0,128.19,128.43,1470200.0],["2025-01-13",131.75,131.75,117.6,121.59,2966100.0],["2025-01-14",121.55,122.31,116.62,118.73,1409000.0],["2025-01-15",121.0,121.13,115.08,116.85,1592600.0],["2025-01-16",116.5,118.41,115.1,116.89,1593300.0],["2025-01-17",116.89,117.5,113.8,115.41,1722700.0],["2025-01-21",118.06,120.639,117.113,119.87,1436500.0],["2025-01-22",120.55,125.69,120.256,121.14,1688900.0],["2025-01-23",119.57,123.56,119.24,121.28,991600.0],["2025-01-24",121.25,121.955,117.85,119.19,770400.0],["2025-01-27",117.82,119.86,116.76,118.53,915700.0],["2025-01-28",119.95,120.37,117.93,118.57,818200.0],["2025-01-29",119.74,121.23,118.66,120.02,1060500.0],["2025-01-30",121.35,123.66,121.01,122.14,746500.0],["2025-01-31",122.57,123.144,118.04,118.13,734100.0],["2025-02-03",115.76,117.2,113.855,115.17,1178800.0],["2025-02-04",116.01,120.5,115.87,119.25,1484900.0],["2025-02-05",118.97,119.57,115.15,116.06,904200.0],["2025-02-06",116.59,116.59,113.01,115.16,972400.0],["2025-02-07",114.89,115.41,112.57,112.79,718700.0],["2025-02-10",113.67,113.67,109.04,109.9,1236200.0],["2025-02-11",109.66,110.679,106.41,106.56,1380300.0],["2025-02-12",105.25,107.87,105.25,106.72,1088300.0],["2025-02-13",108.095,109.31,106.15,109.26,1266700.0],["2025-02-14",109.3,110.55,107.555,108.4,1399800.0],["2025-02-18",109.2,117.52,109.2,115.8,2817800.0],["2025-02-19",115.0,115.305,110.8,111.23,2318000.0],["2025-02-20",127.79,129.0,119.1,123.61,4496400.0],["2025-02-21",123.3,123.87,108.48,108.72,3259700.0],["2025-02-24",109.67,115.83,106.0,115.62,2457500.0],["2025-02-25",114.06,115.6,108.0,110.7,2058100.0],["2025-02-26",112.0,113.45,109.0,110.15,1101300.0],["2025-02-27",110.5,111.38,106.11,106.83,887000.0],["2025-02-28",106.46,108.75,105.9,108.6,809600.0],["2025-03-03",109.09,109.67,102.195,102.78,1381800.0],["2025-03-04",99.46,103.545,97.45,100.31,1739000.0],["2025-03-05",100.12,100.735,98.27,99.13,1037200.0],["2025-03-06",96.23,98.8,93.22,93.6,1301200.0],["2025-03-07",93.17,95.57,90.31,92.44,1720000.0],["2025-03-10",90.1,91.02,86.06,88.42,2306600.0],["2025-03-11",88.08,89.905,85.54,86.74,1587300.0],["2025-03-12",89.11,90.38,86.95,87.18,1808800.0],["2025-03-13",87.47,87.75,81.31,82.77,2043000.0],["2025-03-14",83.67,87.895,83.06,87.48,1612900.0],["2025-03-17",86.88,88.33,85.55,88.08,1584700.0],["2025-03-18",87.54,88.0,84.467,85.78,1034500.0],["2025-03-19",85.9,90.19,85.5,89.74,1067300.0],["2025-03-20",88.83,91.64,88.37,90.64,1001000.0],["2025-03-21",89.02,90.72,87.06,90.7,1154900.0],["2025-03-24",93.3,95.95,92.247,95.48,1129700.0],["2025-03-25",95.61,96.75,94.4,95.39,782100.0],["2025-03-26",94.38,95.8,92.55,93.33,1034700.0],["2025-03-27",92.75,95.34,91.75,93.62,829000.0],["2025-03-28",92.51,92.965,87.65,88.18,1120100.0],["2025-03-31",86.13,89.2,83.87,88.17,1090000.0],["2025-04-01",90.22,91.4,88.19,91.0,1487200.0],["2025-04-02",89.16,97.31,89.16,95.71,1320200.0],["2025-04-03",88.18,89.39,82.56,84.21,2576600.0],["2025-04-04",79.8,80.52,74.0,78.56,2720000.0],["2025-04-07",75.0,82.82,72.93,78.59,2497500.0],["2025-04-08",81.47,82.25,74.77,75.85,1556900.0],["2025-04-09",74.51,88.42,74.46,87.62,2368100.0],["2025-04-10",85.06,85.355,78.5,82.21,1414100.0],["2025-04-11",81.3,83.39,79.02,82.71,1017500.0],["2025-04-14",85.32,85.55,81.83,83.0,1087200.0],["2025-04-15",83.0,84.96,81.29,82.56,1450800.0],["2025-04-16",80.65,82.75,78.9,80.45,881500.0],["2025-04-17",80.65,83.83,80.17,83.22,1162000.0],["2025-04-21",81.63,82.87,80.975,82.5,979600.0],["2025-04-22",83.5,86.405,83.5,85.31,984500.0],["2025-04-23",89.47,92.2,87.579,87.99,1359500.0],["2025-04-24",87.43,89.98,86.78,89.97,1011900.0],["2025-04-25",88.71,91.3,88.71,90.83,821700.0],["2025-04-28",90.69,92.2,88.143,89.67,1167100.0],["2025-04-29",89.13,89.46,86.1,88.26,2261300.0],["2025-04-30",85.89,87.885,84.01,87.74,2553000.0],["2025-05-01",93.53,94.969,87.0,88.71,4602500.0],["2025-05-02",90.2,96.19,90.13,94.37,2414000.0],["2025-05-05",93.0,98.82,92.83,96.43,2294600.0],["2025-05-06",94.65,99.46,94.4,98.68,1763900.0],["2025-05-07",99.28,102.329,98.905,101.93,2088200.0],["2025-05-08",103.12,104.09,101.79,103.32,1397900.0],["2025-05-09",102.94,105.105,102.57,104.85,1218400.0],["2025-05-12",110.12,113.74,110.0,113.01,2042900.0],["2025-05-13",113.86,115.3,112.255,113.94,1625100.0],["2025-05-14",113.92,116.37,113.62,116.18,1258200.0],["2025-05-15",115.76,118.12,114.593,117.09,1205600.0],["2025-05-16",117.04,119.32,116.25,119.19,1128200.0],["2025-05-19",115.015,118.36,114.0,117.36,1566500.0],["2025-05-20",116.12,118.05,115.8,117.23,1149200.0],["2025-05-21",115.4,116.655,113.58,114.12,1186200.0],["2025-05-22",114.1,118.565,113.98,117.29,1245000.0],["2025-05-23",114.47,118.27,113.693,117.62,1417700.0],["2025-05-27",119.78,126.58,119.49,126.35,2223100.0],["2025-05-28",125.7,127.28,125.7,126.57,886800.0],["2025-05-29",127.51,129.605,125.7,126.64,1466500.0],["2025-05-30",125.96,130.614,125.59,129.79,1156600.0],["2025-06-02",126.52,128.39,123.037,128.39,2079000.0],["2025-06-03",128.5,129.122,125.43,127.5,1643200.0],["2025-06-04",127.48,128.12,126.39,126.95,977100.0],["2025-06-05",127.08,131.375,126.669,128.36,2067700.0],["2025-06-06",129.83,129.83,126.47,129.19,1045700.0],["2025-06-09",129.9,129.9,124.5,124.5,1326500.0],["2025-06-10",124.95,127.25,123.95,125.32,1010900.0],["2025-06-11",126.38,128.25,125.891,127.66,797100.0],["2025-06-12",126.14,128.31,125.658,128.16,936500.0],["2025-06-13",124.89,127.21,123.52,123.71,966400.0],["2025-06-16",125.62,129.583,125.365,127.21,1363300.0],["2025-06-17",125.9,126.55,124.12,125.21,900000.0],["2025-06-18",125.62,129.1,123.17,128.52,1574000.0],["2025-06-20",130.0,133.11,129.45,133.01,1786400.0],["2025-06-23",132.23,136.905,127.261,135.51,1168100.0],["2025-06-24",137.77,139.64,133.83,133.93,1232500.0],["2025-06-25",135.8,137.075,133.08,133.9,788500.0],["2025-06-26",136.07,140.97,134.27,138.42,1653200.0],["2025-06-27",138.74,139.04,135.28,138.48,1708000.0],["2025-06-30",139.88,141.06,138.215,140.6,1039900.0],["2025-07-01",138.91,140.526,137.02,138.38,1235700.0],["2025-07-02",138.69,141.65,138.0,141.26,1406500.0],["2025-07-03",140.16,142.51,138.01,141.95,525400.0],["2025-07-07",140.58,142.85,138.93,140.41,1092700.0],["2025-07-08",138.63,140.19,138.001,139.12,1115600.0],["2025-07-09",141.23,141.23,138.22,140.73,1405400.0],["2025-07-10",140.9,144.65,140.33,142.03,880400.0],["2025-07-11",141.85,142.05,138.56,140.05,912400.0],["2025-07-14",139.87,141.78,139.0,140.04,970700.0],["2025-07-15",140.68,140.68,136.9,137.12,786700.0],["2025-07-16",137.98,139.045,135.29,136.88,882100.0],["2025-07-17",134.98,137.14,132.41,134.93,1304300.0],["2025-07-18",136.01,136.01,133.44,134.86,842200.0],["2025-07-21",135.43,136.305,134.16,134.4,631100.0],["2025-07-22",134.84,136.31,132.93,134.51,546900.0],["2025-07-23",135.73,138.64,135.01,137.77,761000.0],["2025-07-24",135.63,136.42,133.01,133.72,939900.0],["2025-07-25",135.37,137.47,133.85,137.39,952000.0],["2025-07-28",138.08,139.72,136.33,138.18,1495400.0],["2025-07-29",138.3,138.3,134.75,137.12,1073700.0],["2025-07-30",139.0,142.2,138.635,140.91,1502700.0],["2025-07-31",126.92,127.65,113.01,120.34,10013300.0],["2025-08-01",118.19,118.565,111.0,111.84,3512000.0],["2025-08-04",112.52,115.8,110.8,115.47,2535500.0],["2025-08-05",116.0,117.6,113.884,114.09,2132700.0],["2025-08-06",113.99,114.842,111.916,112.97,964700.0],["2025-08-07",114.26,114.385,110.39,112.16,1007800.0],["2025-08-08",111.76,111.76,105.15,105.6,2088700.0],["2025-08-11",105.75,107.07,104.77,106.13,1110500.0],["2025-08-12",107.39,110.67,106.574,110.32,1290700.0],["2025-08-13",109.43,109.68,105.82,108.11,1793600.0],["2025-08-14",107.0,107.365,104.9,105.64,1344100.0],["2025-08-15",106.26,107.23,105.655,106.95,718100.0],["2025-08-18",106.33,106.72,104.71,104.83,829600.0],["2025-08-19",105.41,106.235,103.775,104.52,833400.0],["2025-08-20",104.78,104.78,101.07,102.64,1369300.0],["2025-08-21",102.15,102.25,99.83,100.54,971700.0],["2025-08-22",101.36,105.24,101.354,103.98,1160900.0],["2025-08-25",103.37,105.439,102.6,104.46,1071600.0],["2025-08-26",104.29,106.66,104.03,105.62,1402900.0],["2025-08-27",105.53,107.295,105.53,106.76,824500.0],["2025-08-28",106.5,107.487,105.23,105.92,1049800.0],["2025-08-29",105.19,106.1,104.38,106.0,1004400.0],["2025-09-02",104.8,106.06,104.02,105.59,882600.0],["2025-09-03",105.4,106.675,104.43,105.18,1071400.0],["2025-09-04",105.17,105.58,101.5,101.87,1237200.0],["2025-09-05",102.02,103.54,99.522,100.18,1857200.0],["2025-09-08",99.99,100.53,97.025,97.59,1508900.0],["2025-09-09",97.29,99.31,95.736,98.33,1352400.0],["2025-09-10",98.33,98.33,96.58,97.48,1107300.0],["2025-09-11",97.72,104.03,96.95,103.97,1690300.0],["2025-09-12",103.48,103.48,99.955,100.77,1052300.0],["2025-09-15",101.76,102.21,100.63,101.14,1019700.0],["2025-09-16",100.99,101.46,98.52,99.01,990500.0],["2025-09-17",99.72,101.595,98.25,98.99,1351900.0],["2025-09-18",99.08,99.655,96.99,98.98,1247200.0],["2025-09-19",99.5,99.78,97.59,99.62,2098000.0],["2025-09-22",99.46,101.01,98.71,100.4,978000.0],["2025-09-23",100.42,101.0,98.0,98.01,646300.0],["2025-09-24",98.5,99.3,94.85,95.28,1099200.0],["2025-09-25",95.07,95.507,93.0,94.21,1034700.0],["2025-09-26",93.99,94.55,91.85,92.4,878300.0],["2025-09-29",93.82,95.79,92.155,94.61,1453200.0],["2025-09-30",94.0,94.32,92.3,93.61,1158500.0],["2025-10-01",93.12,93.99,90.98,91.62,762200.0],["2025-10-02",91.88,94.6,90.62,94.55,1210300.0],["2025-10-03",94.28,97.21,93.81,96.79,1093300.0],["2025-10-06",94.24,96.62,92.22,95.62,1386100.0],["2025-10-07",95.52,95.821,92.56,92.95,1359100.0],["2025-10-08",93.33,93.33,92.24,92.38,737800.0],["2025-10-09",92.1,92.91,90.52,91.02,1326900.0],["2025-10-10",90.89,91.481,86.668,86.76,1747000.0],["2025-10-13",88.5,91.68,88.425,91.4,1041500.0],["2025-10-14",89.98,94.07,89.65,93.99,923000.0],["2025-10-15",94.74,96.22,92.1,92.14,994400.0],["2025-10-16",91.37,93.33,91.37,93.26,960800.0],["2025-10-17",92.83,94.8,92.16,92.19,1359200.0],["2025-10-20",93.48,94.68,91.14,92.6,899300.0],["2025-10-21",91.61,93.68,91.0,93.51,846400.0],["2025-10-22",92.76,93.5,90.83,90.92,1237300.0],["2025-10-23",90.5,91.85,88.73,91.42,1799300.0],["2025-10-24",92.19,93.086,91.75,91.85,1335300.0],["2025-10-27",93.06,94.94,92.59,93.35,1311200.0],["2025-10-28",92.89,93.65,91.13,91.18,1307200.0],["2025-10-29",90.42,92.39,89.1,89.81,2234900.0],["2025-10-30",92.23,95.21,85.27,91.38,3620000.0],["2025-10-31",91.53,97.395,90.73,96.51,2256500.0],["2025-11-03",97.0,97.8,93.22,93.53,1572000.0],["2025-11-04",92.46,96.52,91.98,94.44,1537400.0],["2025-11-05",94.68,96.75,92.13,95.73,1045900.0],["2025-11-06",94.87,95.454,91.71,91.91,963100.0],["2025-11-07",91.46,92.43,89.06,91.11,1131800.0],["2025-11-10",92.66,94.9,92.66,93.93,1200000.0],["2025-11-11",93.37,93.688,90.935,92.35,784100.0],["2025-11-12",93.23,96.28,92.74,93.66,1194000.0],["2025-11-13",93.91,94.82,90.15,90.24,1000800.0],["2025-11-14",91.26,92.79,89.0,90.54,1202600.0],["2025-11-17",90.61,91.425,85.97,87.11,1261200.0],["2025-11-18",86.19,87.042,84.91,86.28,869200.0],["2025-11-19",86.71,87.39,83.85,84.24,792800.0],["2025-11-20",84.94,87.35,83.12,83.7,1170700.0],["2025-11-21",83.8,89.265,83.58,88.2,1014700.0],["2025-11-24",88.0,89.03,85.74,86.6,1219100.0],["2025-11-25",84.44,89.52,84.26,86.99,2017900.0],["2025-11-26",87.29,90.34,87.175,88.48,1575300.0],["2025-11-28",88.44,89.345,87.2,87.48,619200.0],["2025-12-01",86.5,88.35,85.99,86.12,1704700.0],["2025-12-02",87.01,87.77,84.68,84.72,1255400.0],["2025-12-03",84.26,85.94,82.85,83.21,1544500.0],["2025-12-04",83.68,84.16,79.92,80.12,1888100.0],["2025-12-05",80.28,80.3,76.595,78.03,2811400.0],["2025-12-08",79.47,80.11,77.295,77.86,1723700.0],["2025-12-09",77.33,82.46,77.28,79.2,2642000.0],["2025-12-10",79.11,80.0,76.51,77.12,2149000.0],["2025-12-11",77.51,80.0,77.48,79.21,1645600.0],["2025-12-12",80.33,85.56,80.32,83.16,2629200.0],["2025-12-15",83.0,85.2,81.795,83.65,2008300.0],["2025-12-16",83.17,84.25,80.82,81.68,1742900.0],["2025-12-17",83.0,83.41,81.3,82.29,2388600.0],["2025-12-18",85.76,88.5,85.21,86.37,2209700.0],["2025-12-19",85.86,86.985,85.02,85.71,1538000.0],["2025-12-22",85.59,86.28,82.44,83.53,1419700.0],["2025-12-23",83.75,85.29,81.98,84.95,1496500.0],["2025-12-24",84.98,85.56,84.241,85.11,501300.0],["2025-12-26",84.57,85.06,83.45,83.76,916300.0],["2025-12-29",82.9,83.53,80.48,81.92,1353900.0],["2025-12-30",81.82,82.2,79.55,79.95,2040600.0],["2025-12-31",79.88,81.81,79.37,81.17,1596300.0],["2026-01-02",82.63,83.715,81.175,83.47,1169700.0],["2026-01-05",83.23,85.5,83.23,83.51,1429700.0],["2026-01-06",85.86,91.31,85.7,89.82,2582000.0],["2026-01-07",90.42,92.52,89.75,90.55,1682400.0],["2026-01-08",90.07,94.25,90.01,91.8,2216800.0],["2026-01-09",91.58,93.3,89.05,93.29,1751400.0],["2026-01-12",90.6,98.99,88.243,96.72,2813100.0],["2026-01-13",96.09,100.04,96.01,98.45,1852700.0],["2026-01-14",98.0,99.93,96.925,99.93,1199700.0],["2026-01-15",100.0,102.96,98.4,100.77,1340800.0],["2026-01-16",101.33,102.105,98.93,99.12,933000.0],["2026-01-20",99.19,99.6,95.78,97.16,1865800.0],["2026-01-21",96.15,96.89,93.27,94.81,1610900.0],["2026-01-22",95.49,97.05,92.36,92.59,1233100.0],["2026-01-23",91.95,92.61,89.77,92.25,990500.0],["2026-01-26",91.55,92.435,88.51,90.57,2807800.0],["2026-01-27",89.48,90.54,87.1,87.32,1901800.0],["2026-01-28",89.69,91.74,87.49,87.87,1146400.0],["2026-01-29",87.805,89.71,86.54,88.03,1249800.0],["2026-01-30",87.85,89.48,87.57,88.57,1314500.0],["2026-02-02",89.87,94.295,89.5,92.72,1908200.0],["2026-02-03",92.8,96.29,91.86,93.67,1570600.0],["2026-02-04",93.37,95.91,92.315,94.48,998100.0],["2026-02-05",95.8,97.185,91.839,93.07,1217600.0],["2026-02-06",93.42,99.35,93.05,98.3,1621300.0],["2026-02-09",98.44,99.39,96.77,97.19,899000.0],["2026-02-10",96.52,97.74,95.57,95.75,1002100.0],["2026-02-11",96.73,98.52,94.81,97.04,1055100.0],["2026-02-12",98.63,99.29,88.62,88.93,1544400.0],["2026-02-13",89.09,90.35,86.91,88.15,1347800.0],["2026-02-17",89.63,91.6,87.01,91.45,1472400.0],["2026-02-18",92.0,96.82,91.611,94.18,1294400.0],["2026-02-19",92.32,93.96,91.412,93.18,867500.0],["2026-02-20",92.63,94.43,90.94,93.56,1186900.0],["2026-02-23",91.89,92.01,88.0,89.56,1210800.0],["2026-02-24",88.85,89.75,87.5,89.39,1186300.0],["2026-02-25",89.63,92.63,89.505,92.13,2105500.0],["2026-02-26",104.41,107.46,98.335,98.61,4465400.0],["2026-02-27",94.83,96.39,91.41,96.01,2342800.0],["2026-03-02",94.0,96.36,91.01,94.44,1901100.0],["2026-03-03",91.73,97.0,90.94,96.07,1316300.0],["2026-03-04",96.68,97.785,94.94,97.4,986300.0],["2026-03-05",97.0,101.0,94.71,96.79,1205300.0],["2026-03-06",96.81,97.8,92.415,93.45,1770200.0],["2026-03-09",92.85,95.88,88.71,95.67,1374500.0],["2026-03-10",94.09,98.5,93.09,95.4,1124900.0],["2026-03-11",95.68,96.72,90.44,92.58,1621200.0],["2026-03-12",91.1,91.29,86.81,86.81,1899800.0],["2026-03-13",87.71,88.77,86.45,86.92,1623500.0],["2026-03-16",88.05,90.86,87.945,90.55,1119000.0],["2026-03-17",91.01,93.2,90.3,90.5,1179200.0],["2026-03-18",90.18,90.8,86.885,87.1,1129700.0],["2026-03-19",86.13,89.495,84.92,88.16,1054300.0],["2026-03-20",89.02,89.9,86.27,87.63,1626100.0],["2026-03-23",89.86,94.85,89.465,90.87,1577200.0],["2026-03-24",89.06,91.23,88.26,90.04,1141200.0],["2026-03-25",91.05,91.57,86.3,89.5,1118000.0],["2026-03-26",88.32,89.36,84.995,85.08,1018300.0],["2026-03-27",84.23,84.99,79.908,81.32,1359900.0],["2026-03-30",83.15,84.48,81.615,83.53,866800.0],["2026-03-31",86.56,89.26,86.238,88.47,1331200.0],["2026-04-01",90.5,92.76,89.3,90.69,1106300.0],["2026-04-02",88.7,91.125,86.65,89.33,1031600.0],["2026-04-06",88.84,93.39,88.84,92.37,842900.0],["2026-04-07",92.35,92.94,90.9,92.8,585500.0],["2026-04-08",96.63,100.51,96.06,97.86,1431100.0],["2026-04-09",97.39,99.15,96.285,97.55,1126800.0],["2026-04-10",100.0,100.812,98.01,98.61,1136400.0],["2026-04-13",97.64,101.18,96.145,100.65,1154700.0],["2026-04-14",100.49,103.64,100.49,102.76,1073900.0],["2026-04-15",103.24,104.69,101.06,101.17,1197700.0],["2026-04-16",101.04,102.035,98.46,99.75,1169000.0],["2026-04-17",102.94,106.2,102.87,103.73,1490300.0],["2026-04-20",102.95,104.91,102.255,104.69,961600.0],["2026-04-21",104.17,106.84,101.58,101.78,890200.0],["2026-04-22",102.56,103.03,98.75,99.09,819100.0],["2026-04-23",98.73,101.22,97.0,97.59,674500.0],["2026-04-24",99.09,103.93,98.32,103.02,1153800.0],["2026-04-27",103.19,103.75,100.21,101.45,1017100.0],["2026-04-28",100.49,101.52,99.42,100.15,863200.0],["2026-04-29",99.56,103.45,98.58,100.61,957700.0],["2026-04-30",101.75,103.87,100.0,102.46,827100.0],["2026-05-01",103.22,103.22,97.76,98.36,1549000.0],["2026-05-04",99.05,99.16,94.565,95.57,1476300.0],["2026-05-05",95.53,96.97,94.93,96.61,1180500.0],["2026-05-06",98.8,99.57,94.795,96.52,2361100.0],["2026-05-07",70.8,71.55,67.205,69.24,14643800.0],["2026-05-08",70.61,72.0,69.24,70.14,5004100.0],["2026-05-11",69.51,69.7,63.51,64.5,6441800.0],["2026-05-12",64.35,67.47,64.25,66.03,3104200.0],["2026-05-13",65.43,66.31,63.83,63.91,1818500.0],["2026-05-14",65.1,65.361,61.68,61.88,2362500.0],["2026-05-15",60.89,62.02,59.93,60.41,2736900.0],["2026-05-18",59.9,61.47,59.49,59.69,2539600.0],["2026-05-19",61.8,64.47,61.41,64.12,3192300.0],["2026-05-20",64.1,64.1,60.857,63.47,2351400.0],["2026-05-21",62.13,63.895,61.25,62.83,1983600.0],["2026-05-22",62.83,63.395,61.83,62.72,1472300.0],["2026-05-26",62.735,63.72,61.28,61.82,1696800.0],["2026-05-27",62.355,65.64,61.98,64.38,4121900.0],["2026-05-28",64.0,64.0,62.04,62.13,2516700.0],["2026-05-29",62.25,65.74,62.235,64.31,1952300.0],["2026-06-01",63.91,64.47,61.9,62.22,2006600.0],["2026-06-02",56.47,58.0,54.71,57.01,6777600.0],["2026-06-03",56.08,56.08,53.86,55.53,3044500.0],["2026-06-04",56.25,57.305,53.07,53.36,2767600.0],["2026-06-05",54.16,54.5,52.29,52.34,3261600.0],["2026-06-08",52.89,54.15,51.6,52.96,2551800.0],["2026-06-09",52.96,55.8,52.555,53.78,2242400.0],["2026-06-10",53.22,55.37,52.79,54.48,1963000.0],["2026-06-11",54.19,58.63,53.45,58.33,2667900.0],["2026-06-12",58.01,59.05,56.5,58.22,1903300.0],["2026-06-15",58.37,59.421,57.4,58.4,2386800.0],["2026-06-16",58.65,61.74,58.65,60.42,2691400.0],["2026-06-17",59.81,61.7,58.24,58.79,1864700.0],["2026-06-18",59.43,60.19,58.2,59.08,1918600.0],["2026-06-22",58.35,58.35,55.53,55.71,1687400.0],["2026-06-23",55.26,56.15,53.59,54.15,1582300.0],["2026-06-24",54.35,56.4,54.35,54.75,1992400.0],["2026-06-25",55.34,55.94,54.31,55.22,1327900.0],["2026-06-26",54.4,56.96,54.4,56.87,2556400.0],["2026-06-29",56.22,56.625,54.46,54.79,1720900.0],["2026-06-30",54.87,56.14,54.61,56.02,1342000.0],["2026-07-01",56.58,57.85,55.72,56.79,1314000.0],["2026-07-02",57.3,57.69,55.36,56.47,1043100.0],["2026-07-06",55.6,56.65,53.38,54.18,2349425.816555],["2026-07-07",54.23,55.33,52.82,54.92,2257964.170538],["2026-07-08",53.42,54.32,52.12,54.26,2086907.932017],["2026-07-09",53.97,57.49,53.97,56.32,2209969.922237],["2026-07-10",56.96,59.47,56.32,58.6,2467217.74274],["2026-07-13",59.42,62.25,59.14,62.18,2537077.640626],["2026-07-14",62.71,62.74,59.561,60.09,1797923.197584],["2026-07-15",59.99,61.34,59.29,60,1775426.690934],["2026-07-16",60.71,61.15,58.87,59.23,1709530.847935],["2026-07-17",58.14,59.775,57.93,58,1458702.9006],["2026-07-20",58.41,58.41,56.04,56.97,1568886.527176],["2026-07-21",56.58,57.67,55.7,56.44,1645817.838044],["2026-07-22",56.29,56.6,55.13,55.94,1736990.390798],["2026-07-23",55.1,56.3,54.291,55.99,1830584.746766],["2026-07-24",56.3,57.7499,56.0075,57.1,1410735.760791],["2026-07-27",58.55,62.02,58.31,61.57,2443827.976878],["2026-07-28",62.1,63.33,61.21,63.2,1806908.44605],["2026-07-29",62.31,64.115,61.86,63.05,1301141.211414],["2026-07-30",63.68,64.36,61.53,63.07,1657963.629413],["2026-07-31",63.1,64.15,62.05,62.75,1378234.942426],["2026-08-03",63.82,65.9,63.71,64.78,1869082.503504],["2026-08-04",64.84,66.77,64.135,66.22,3273296.507862],["2026-08-05",67,74.5,64.01,74.33,8957599.466202],["2026-08-06",71.96,72.36,69.675,70.24,2600691.022522],["2026-08-07",70.56,71.345,69.27,71.13,1460605.632116],["2026-08-10",70.65,71.01,69.845,70.49,232154.103515],["2026-08-11",71.5,72.79,70.39,71.77,1193324.33594],["2026-08-12",72.51,73.17,70.83,72.86,1074337.397089],["2026-08-13",73.51,74.5,72.27,73.64,1265332.666914],["2026-08-14",74.5,75.44,73.83,74.84,1131225.240293]]}