{"t":"TNDM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-11-14",195.0,202.0,186.1,192.6,399720.0],["2013-11-15",191.5,233.6,190.8,218.4,42600.0],["2013-11-18",238.9,240.0,196.0,206.2,19670.0],["2013-11-19",202.7,206.6,195.0,201.1,30940.0],["2013-11-20",200.0,206.1,198.1,200.4,36890.0],["2013-11-21",200.1,224.0,200.1,218.3,12830.0],["2013-11-22",224.9,224.9,202.1,206.6,13210.0],["2013-11-25",211.1,211.1,199.95,201.8,19530.0],["2013-11-26",200.0,218.8,200.0,217.7,12800.0],["2013-11-27",216.5,227.3,210.5,224.4,3050.0],["2013-11-29",230.0,230.0,215.6,220.1,9240.0],["2013-12-02",220.0,226.7,214.1,225.4,4870.0],["2013-12-03",225.0,225.9,219.0,224.6,6790.0],["2013-12-04",220.4,232.7,220.4,228.8,14230.0],["2013-12-05",234.4,251.9,230.0,248.0,25480.0],["2013-12-06",245.1,259.4,233.68,247.9,13990.0],["2013-12-09",249.3,250.4,234.0,239.1,24060.0],["2013-12-10",251.0,254.9,238.6,240.0,9560.0],["2013-12-11",248.5,248.5,232.5,235.0,9840.0],["2013-12-12",235.0,245.0,231.0,233.0,10270.0],["2013-12-13",233.8,237.79,222.6,226.7,16170.0],["2013-12-16",227.0,241.1,227.0,237.0,18020.0],["2013-12-17",244.2,244.2,223.5,235.2,19890.0],["2013-12-18",233.2,241.5,223.1,234.6,13900.0],["2013-12-19",229.3,233.2,215.3,226.1,22750.0],["2013-12-20",227.5,238.1,225.5,237.0,166590.0],["2013-12-23",243.6,244.0,236.3,243.8,6760.0],["2013-12-24",243.3,247.6,237.7,246.3,7550.0],["2013-12-26",248.3,259.2,245.2,249.0,5010.0],["2013-12-27",250.1,251.9,238.3,249.9,10010.0],["2013-12-30",252.1,270.0,246.5,247.9,16500.0],["2013-12-31",247.7,258.3,244.3,257.7,9530.0],["2014-01-02",259.4,269.1,251.1,255.9,9930.0],["2014-01-03",257.1,272.1,255.1,268.0,11510.0],["2014-01-06",270.2,292.3,270.2,284.1,12310.0],["2014-01-07",284.0,294.6,277.62,284.6,11180.0],["2014-01-08",284.6,288.0,277.6,283.8,14250.0],["2014-01-09",286.0,301.0,285.5,297.3,14500.0],["2014-01-10",298.5,302.4,295.3,299.8,10580.0],["2014-01-13",297.7,297.7,285.0,293.4,12210.0],["2014-01-14",293.5,302.5,291.59,295.1,9780.0],["2014-01-15",294.3,295.0,283.9,290.0,14320.0],["2014-01-16",288.6,289.9,261.0,262.2,19490.0],["2014-01-17",260.6,277.3,252.09,269.7,17460.0],["2014-01-21",277.9,277.9,242.5,268.5,39590.0],["2014-01-22",269.8,275.3,265.4,266.4,6280.0],["2014-01-23",266.0,266.0,257.4,261.8,6330.0],["2014-01-24",259.7,260.0,250.0,254.1,8030.0],["2014-01-27",260.8,264.9,237.5,243.5,9670.0],["2014-01-28",242.6,248.7,233.0,247.2,12180.0],["2014-01-29",245.4,252.9,243.8,247.5,3930.0],["2014-01-30",250.6,259.76,249.1,256.3,8820.0],["2014-01-31",253.1,265.2,248.4,258.5,9750.0],["2014-02-03",257.2,264.15,248.0,252.1,17950.0],["2014-02-04",251.98,254.8,245.4,249.8,13550.0],["2014-02-05",247.4,249.1,241.1,244.5,3940.0],["2014-02-06",245.08,248.8,233.4,238.0,20920.0],["2014-02-07",237.8,237.85,226.77,234.9,12330.0],["2014-02-10",235.3,242.1,230.0,238.5,5270.0],["2014-02-11",238.5,239.4,229.3,233.0,6790.0],["2014-02-12",236.0,248.3,236.0,244.7,6730.0],["2014-02-13",242.6,253.29,230.9,244.3,10440.0],["2014-02-14",243.7,245.0,240.1,244.6,5090.0],["2014-02-18",245.5,254.8,235.1,252.5,4890.0],["2014-02-19",250.2,255.1,247.4,251.5,9560.0],["2014-02-20",250.0,251.9,242.2,248.1,9470.0],["2014-02-21",252.0,252.0,247.9,248.7,3240.0],["2014-02-24",249.8,249.8,242.0,247.5,8110.0],["2014-02-25",247.2,252.2,245.0,248.0,7120.0],["2014-02-26",250.9,250.9,239.2,245.8,11120.0],["2014-02-27",245.8,247.2,237.5,243.4,6010.0],["2014-02-28",244.1,263.2,240.3,257.5,11310.0],["2014-03-03",251.9,269.0,247.0,248.9,10280.0],["2014-03-04",252.8,259.1,243.8,248.9,21040.0],["2014-03-05",248.0,251.44,245.7,248.3,7000.0],["2014-03-06",248.3,251.4,240.3,247.5,17060.0],["2014-03-07",244.4,258.8,240.89,258.3,37020.0],["2014-03-10",257.2,267.5,257.2,264.3,16500.0],["2014-03-11",263.4,268.6,258.2,261.4,12420.0],["2014-03-12",260.9,261.5,253.0,254.3,9540.0],["2014-03-13",255.6,257.3,246.2,250.7,6660.0],["2014-03-14",251.3,252.9,245.7,247.9,14230.0],["2014-03-17",250.4,258.1,250.4,253.0,8870.0],["2014-03-18",253.7,267.4,253.7,265.0,12040.0],["2014-03-19",261.4,265.2,258.2,260.4,8430.0],["2014-03-20",260.5,265.1,258.6,261.4,7060.0],["2014-03-21",263.6,267.6,245.5,250.6,28620.0],["2014-03-24",251.3,253.5,242.9,245.9,9960.0],["2014-03-25",247.2,260.6,239.3,243.9,11110.0],["2014-03-26",245.4,248.1,228.6,229.5,9130.0],["2014-03-27",230.4,233.0,223.4,226.2,11160.0],["2014-03-28",225.9,228.82,207.7,212.1,10820.0],["2014-03-31",212.5,221.9,206.5,220.9,7680.0],["2014-04-01",220.5,226.4,208.4,210.3,24890.0],["2014-04-02",209.9,214.05,207.2,211.6,12990.0],["2014-04-03",211.0,215.35,194.9,198.3,16080.0],["2014-04-04",197.7,203.5,190.1,194.4,13450.0],["2014-04-07",193.1,200.0,190.1,190.9,24590.0],["2014-04-08",191.7,199.2,182.9,188.8,18310.0],["2014-04-09",188.8,193.2,187.0,192.4,12250.0],["2014-04-10",192.5,193.1,181.1,187.3,12760.0],["2014-04-11",185.4,191.4,182.5,184.0,10800.0],["2014-04-14",185.3,189.9,179.1,180.5,12050.0],["2014-04-15",181.0,181.0,155.8,167.0,20530.0],["2014-04-16",168.8,174.5,161.0,164.0,20930.0],["2014-04-17",165.0,170.5,162.3,165.5,14860.0],["2014-04-21",165.8,170.3,164.0,169.3,11690.0],["2014-04-22",170.0,177.0,165.5,168.1,12960.0],["2014-04-23",167.8,170.6,161.65,169.8,11720.0],["2014-04-24",170.6,176.7,170.0,174.6,12250.0],["2014-04-25",174.6,176.3,171.5,175.0,20700.0],["2014-04-28",176.2,177.75,170.5,175.9,17280.0],["2014-04-29",177.7,178.7,172.0,175.0,23400.0],["2014-04-30",175.3,177.0,171.5,175.7,22440.0],["2014-05-01",175.4,177.0,167.1,171.0,14790.0],["2014-05-02",170.9,184.0,167.8,170.6,11980.0],["2014-05-05",169.1,174.5,166.8,173.3,13440.0],["2014-05-06",172.3,176.15,165.8,166.0,12530.0],["2014-05-07",151.0,160.7,147.5,153.1,29290.0],["2014-05-08",152.0,156.2,135.0,150.3,9830.0],["2014-05-09",148.9,149.3,142.6,147.1,25220.0],["2014-05-12",146.5,157.9,143.6,154.3,13670.0],["2014-05-13",153.7,160.6,153.7,158.2,8970.0],["2014-05-14",165.1,183.8,163.5,177.1,25020.0],["2014-05-15",177.2,181.2,175.1,179.1,16140.0],["2014-05-16",179.1,181.0,173.4,174.5,10570.0],["2014-05-19",174.3,174.3,164.6,165.5,12360.0],["2014-05-20",165.6,167.7,154.67,159.3,14310.0],["2014-05-21",159.5,159.5,150.7,152.4,14010.0],["2014-05-22",152.0,156.1,149.0,154.6,8440.0],["2014-05-23",154.0,161.0,153.0,160.7,10030.0],["2014-05-27",162.5,168.1,160.1,167.4,6550.0],["2014-05-28",168.1,172.3,156.4,161.1,11460.0],["2014-05-29",160.8,167.4,160.8,165.3,10030.0],["2014-05-30",165.0,166.39,160.5,162.4,10730.0],["2014-06-02",163.9,166.0,160.0,163.1,10440.0],["2014-06-03",164.0,164.0,155.0,155.5,13810.0],["2014-06-04",153.9,160.1,152.5,159.4,6420.0],["2014-06-05",159.3,169.5,157.0,167.7,14120.0],["2014-06-06",168.9,186.3,166.5,182.1,19020.0],["2014-06-09",181.3,181.3,165.0,169.4,17350.0],["2014-06-10",169.6,170.7,166.1,166.8,6850.0],["2014-06-11",165.9,167.6,162.35,165.0,15320.0],["2014-06-12",165.3,174.6,161.5,162.2,9220.0],["2014-06-13",162.3,168.1,160.0,166.7,10330.0],["2014-06-16",165.9,169.1,160.0,160.7,14160.0],["2014-06-17",161.3,169.6,160.0,169.3,23370.0],["2014-06-18",169.6,171.5,165.1,170.9,6470.0],["2014-06-19",171.0,173.0,167.2,170.3,5150.0],["2014-06-20",170.9,171.1,167.2,170.4,9940.0],["2014-06-23",171.0,171.0,165.5,167.3,14210.0],["2014-06-24",165.4,169.6,163.2,165.2,18970.0],["2014-06-25",163.5,165.0,159.5,160.1,9150.0],["2014-06-26",161.0,171.0,159.0,161.3,9850.0],["2014-06-27",159.9,167.86,159.0,161.8,36180.0],["2014-06-30",160.9,165.1,160.9,162.6,12860.0],["2014-07-01",163.5,168.2,160.2,165.9,38280.0],["2014-07-02",165.9,176.3,165.9,171.7,17230.0],["2014-07-03",171.8,171.8,163.9,164.8,5610.0],["2014-07-07",164.2,164.2,152.9,154.8,12230.0],["2014-07-08",154.1,155.4,142.7,144.1,16080.0],["2014-07-09",144.0,147.3,140.7,142.3,7990.0],["2014-07-10",140.0,141.9,136.8,139.7,9270.0],["2014-07-11",139.8,143.3,138.2,140.0,7260.0],["2014-07-14",141.5,143.7,139.4,140.1,19400.0],["2014-07-15",140.0,141.7,132.4,133.7,18100.0],["2014-07-16",141.1,146.3,133.7,142.9,26470.0],["2014-07-17",142.5,142.5,135.3,140.0,9170.0],["2014-07-18",139.6,144.9,138.1,142.5,5370.0],["2014-07-21",141.9,141.9,136.7,138.3,15490.0],["2014-07-22",139.4,140.6,134.3,137.0,14140.0],["2014-07-23",137.8,137.8,134.5,134.8,7110.0],["2014-07-24",135.4,136.3,133.6,133.9,21190.0],["2014-07-25",132.8,134.5,132.4,133.1,3940.0],["2014-07-28",134.2,135.9,127.0,128.7,19230.0],["2014-07-29",130.0,130.0,125.2,126.9,39380.0],["2014-07-30",127.7,131.9,126.0,126.8,21180.0],["2014-07-31",125.2,132.55,123.58,124.9,32030.0],["2014-08-01",153.7,155.2,140.5,141.2,48590.0],["2014-08-04",142.8,145.9,140.2,142.2,27520.0],["2014-08-05",141.8,141.8,137.6,138.6,48630.0],["2014-08-06",139.0,143.2,135.7,141.9,9220.0],["2014-08-07",141.7,142.6,139.8,141.0,7890.0],["2014-08-08",141.1,145.2,138.9,143.0,13670.0],["2014-08-11",143.4,144.3,140.8,140.9,7540.0],["2014-08-12",143.9,143.9,140.1,142.0,18350.0],["2014-08-13",142.3,142.4,140.3,141.2,7040.0],["2014-08-14",141.5,142.2,140.2,142.0,4900.0],["2014-08-15",143.1,143.7,138.7,140.3,8040.0],["2014-08-18",141.2,141.2,139.3,140.7,8270.0],["2014-08-19",141.5,144.6,139.8,142.4,6800.0],["2014-08-20",141.7,143.2,140.3,142.0,4480.0],["2014-08-21",142.0,143.9,140.4,141.7,5220.0],["2014-08-22",141.7,143.1,140.2,142.4,4700.0],["2014-08-25",143.8,143.8,139.1,139.6,4530.0],["2014-08-26",140.7,142.1,138.8,140.0,8340.0],["2014-08-27",139.6,140.2,138.7,140.0,6610.0],["2014-08-28",139.4,141.2,137.8,140.5,5840.0],["2014-08-29",140.6,142.5,140.0,141.5,5380.0],["2014-09-02",142.5,142.5,137.5,140.7,8790.0],["2014-09-03",141.3,143.0,136.7,137.3,7110.0],["2014-09-04",138.6,146.88,138.5,143.6,15600.0],["2014-09-05",143.6,145.7,139.3,140.9,5330.0],["2014-09-08",140.0,143.2,140.0,142.4,6240.0],["2014-09-09",144.2,144.6,139.1,139.9,5220.0],["2014-09-10",139.6,144.4,138.2,142.9,10240.0],["2014-09-11",142.7,142.7,138.9,140.9,9600.0],["2014-09-12",141.2,145.5,138.8,139.4,6540.0],["2014-09-15",139.7,139.7,134.6,137.3,7380.0],["2014-09-16",137.1,139.3,134.1,138.4,8690.0],["2014-09-17",139.2,139.9,136.5,139.4,7260.0],["2014-09-18",139.5,140.9,139.4,139.9,5370.0],["2014-09-19",140.1,141.8,132.8,134.3,14660.0],["2014-09-22",134.7,135.0,130.9,132.7,10300.0],["2014-09-23",132.0,133.8,131.1,131.5,8770.0],["2014-09-24",132.1,139.3,130.9,136.0,4950.0],["2014-09-25",136.1,137.2,131.7,135.6,7450.0],["2014-09-26",136.7,136.8,130.6,131.7,8340.0],["2014-09-29",130.5,133.4,130.0,132.0,5840.0],["2014-09-30",132.3,140.5,129.5,134.2,17350.0],["2014-10-01",133.7,135.3,126.5,129.8,11270.0],["2014-10-02",130.2,132.9,126.8,131.8,12580.0],["2014-10-03",133.6,138.6,131.2,132.7,9660.0],["2014-10-06",133.1,135.24,131.1,132.6,12710.0],["2014-10-07",129.8,133.5,129.8,132.0,7940.0],["2014-10-08",131.7,132.4,127.7,130.7,4800.0],["2014-10-09",129.2,131.4,127.1,130.8,9650.0],["2014-10-10",130.1,132.4,128.7,129.3,6050.0],["2014-10-13",129.8,137.9,127.5,134.8,4770.0],["2014-10-14",136.4,140.0,128.7,130.6,4740.0],["2014-10-15",129.7,135.6,128.0,135.3,4750.0],["2014-10-16",132.7,138.8,128.9,135.8,5690.0],["2014-10-17",137.7,138.7,135.2,136.8,5620.0],["2014-10-20",136.8,144.3,136.8,144.3,6230.0],["2014-10-21",144.6,154.5,141.28,152.0,12230.0],["2014-10-22",152.1,155.7,148.1,152.3,9420.0],["2014-10-23",153.4,160.3,151.3,157.3,11240.0],["2014-10-24",157.8,157.8,148.8,150.4,5060.0],["2014-10-27",150.0,154.6,146.1,154.5,4270.0],["2014-10-28",158.9,163.8,156.0,163.5,14500.0],["2014-10-29",164.7,164.7,155.6,159.0,6820.0],["2014-10-30",159.0,162.5,156.6,160.2,6880.0],["2014-10-31",163.4,164.8,159.3,160.6,10370.0],["2014-11-03",161.4,169.1,159.6,163.3,8950.0],["2014-11-04",168.9,172.5,165.66,170.5,14460.0],["2014-11-05",172.7,179.8,165.7,166.4,12370.0],["2014-11-06",159.4,160.4,142.9,147.8,42130.0],["2014-11-07",147.3,153.6,138.6,148.1,14210.0],["2014-11-10",147.8,158.37,146.3,154.5,12270.0],["2014-11-11",154.1,157.5,150.5,151.0,15940.0],["2014-11-12",147.7,152.0,147.7,149.9,11210.0],["2014-11-13",149.9,152.9,148.2,149.6,9820.0],["2014-11-14",149.3,152.0,147.0,149.7,5220.0],["2014-11-17",148.9,151.3,145.0,145.3,10160.0],["2014-11-18",145.5,151.6,145.5,146.6,8030.0],["2014-11-19",146.6,154.1,142.0,143.6,4420.0],["2014-11-20",143.0,151.1,143.0,144.7,2350.0],["2014-11-21",145.0,154.3,141.7,142.3,9790.0],["2014-11-24",142.2,149.3,140.2,141.1,7550.0],["2014-11-25",140.8,146.7,140.0,142.4,4590.0],["2014-11-26",141.7,143.9,140.6,143.5,4260.0],["2014-11-28",143.0,144.9,140.2,141.3,3640.0],["2014-12-01",140.6,142.96,132.6,132.9,8790.0],["2014-12-02",133.6,142.5,131.8,141.8,20590.0],["2014-12-03",141.0,145.5,137.0,138.5,9590.0],["2014-12-04",137.1,142.0,135.4,136.6,21950.0],["2014-12-05",137.1,138.0,134.6,134.8,8510.0],["2014-12-08",137.7,140.9,125.2,128.0,15580.0],["2014-12-09",126.6,134.5,126.5,127.1,19930.0],["2014-12-10",126.9,129.9,125.2,125.5,14870.0],["2014-12-11",125.7,125.95,116.7,118.3,23450.0],["2014-12-12",117.0,122.9,115.0,115.6,13580.0],["2014-12-15",116.1,122.75,111.5,112.0,12890.0],["2014-12-16",111.8,117.8,109.05,112.9,20630.0],["2014-12-17",112.9,119.1,109.9,116.3,21430.0],["2014-12-18",118.1,119.1,110.5,111.0,21890.0],["2014-12-19",110.0,115.9,107.5,112.1,44470.0],["2014-12-22",116.3,133.4,116.3,129.2,34330.0],["2014-12-23",130.9,130.9,126.7,130.0,23310.0],["2014-12-24",130.0,130.1,127.3,129.8,9250.0],["2014-12-26",129.8,130.7,126.7,128.3,8210.0],["2014-12-29",128.4,129.7,122.3,124.8,12640.0],["2014-12-30",124.8,125.0,120.7,122.8,10280.0],["2014-12-31",123.7,129.3,122.9,127.0,9900.0],["2015-01-02",127.8,129.1,121.5,126.5,21730.0],["2015-01-05",125.2,129.1,122.5,125.8,37990.0],["2015-01-06",125.8,130.1,125.0,128.9,9430.0],["2015-01-07",130.5,135.7,128.63,135.1,12250.0],["2015-01-08",136.4,137.9,130.8,132.1,19340.0],["2015-01-09",132.8,135.3,131.6,134.9,27240.0],["2015-01-12",136.8,139.8,134.3,137.8,32100.0],["2015-01-13",139.6,142.7,134.3,137.0,19660.0],["2015-01-14",135.9,137.6,133.7,136.7,7230.0],["2015-01-15",135.8,138.2,130.5,136.1,27480.0],["2015-01-16",135.5,135.5,129.5,131.9,31370.0],["2015-01-20",132.7,135.05,129.2,130.5,24120.0],["2015-01-21",130.0,130.5,123.6,128.8,36150.0],["2015-01-22",129.2,130.1,126.2,129.5,23230.0],["2015-01-23",129.3,129.5,125.82,129.5,9300.0],["2015-01-26",125.5,128.1,121.4,124.9,25180.0],["2015-01-27",121.5,126.6,120.5,125.4,21400.0],["2015-01-28",125.9,125.9,121.42,124.0,20250.0],["2015-01-29",124.3,127.0,122.5,124.8,14840.0],["2015-01-30",124.1,125.7,122.3,122.9,9620.0],["2015-02-02",123.4,124.25,116.3,117.9,20640.0],["2015-02-03",118.2,122.0,116.0,121.5,25590.0],["2015-02-04",120.8,128.7,116.9,123.8,20570.0],["2015-02-05",124.1,134.0,123.06,132.9,12460.0],["2015-02-06",132.8,136.3,126.2,131.5,10090.0],["2015-02-09",131.9,134.1,130.4,130.8,4760.0],["2015-02-10",131.7,134.2,128.7,129.9,9090.0],["2015-02-11",130.0,132.0,128.4,129.2,7760.0],["2015-02-12",129.9,131.2,128.3,129.1,4170.0],["2015-02-13",129.4,132.7,128.5,131.6,5320.0],["2015-02-17",132.4,135.5,131.6,135.2,7610.0],["2015-02-18",134.6,135.8,131.5,133.5,6310.0],["2015-02-19",133.2,137.0,133.2,135.2,4070.0],["2015-02-20",135.6,137.1,134.2,135.4,5530.0],["2015-02-23",135.8,136.7,130.4,132.3,7540.0],["2015-02-24",132.8,135.6,130.0,131.0,5800.0],["2015-02-25",128.0,132.1,123.8,128.2,15700.0],["2015-02-26",127.0,127.3,118.0,122.4,29480.0],["2015-02-27",119.2,121.2,115.0,117.0,216840.0],["2015-03-02",116.8,123.9,115.9,123.5,52600.0],["2015-03-03",123.4,124.6,118.38,124.1,19680.0],["2015-03-04",123.9,127.5,122.1,126.5,29260.0],["2015-03-05",126.3,135.4,124.2,134.3,39810.0],["2015-03-06",133.6,135.0,128.6,132.1,46610.0],["2015-03-09",132.1,136.8,130.1,136.4,23260.0],["2015-03-10",135.4,135.4,129.4,133.1,21100.0],["2015-03-11",133.0,134.1,128.9,132.6,15870.0],["2015-03-12",133.1,136.1,130.4,135.8,27830.0],["2015-03-13",135.2,137.0,129.6,134.7,11440.0],["2015-03-16",134.7,136.5,133.9,134.9,14660.0],["2015-03-17",135.0,136.5,133.7,135.6,9930.0],["2015-03-18",131.0,139.9,131.0,138.9,9620.0],["2015-03-19",136.6,139.9,132.9,135.1,9500.0],["2015-03-20",135.5,137.62,131.8,133.4,15300.0],["2015-03-23",132.7,133.5,128.4,130.7,7450.0],["2015-03-24",130.1,132.7,128.6,129.1,10160.0],["2015-03-25",129.6,129.6,122.1,124.4,12780.0],["2015-03-26",124.1,127.0,122.3,126.2,12570.0],["2015-03-27",125.9,128.5,124.7,127.1,7640.0],["2015-03-30",127.9,129.4,124.7,126.6,13060.0],["2015-03-31",126.1,129.0,125.0,126.2,31030.0],["2015-04-01",124.8,127.5,120.6,124.8,34970.0],["2015-04-02",125.3,129.1,124.3,127.9,12380.0],["2015-04-06",127.8,129.0,126.2,128.6,12530.0],["2015-04-07",128.7,132.9,126.5,129.1,7080.0],["2015-04-08",129.6,138.7,129.0,133.3,20670.0],["2015-04-09",133.6,136.1,130.7,132.0,15870.0],["2015-04-10",128.6,131.1,125.3,129.0,21950.0],["2015-04-13",129.6,129.6,127.0,129.0,7510.0],["2015-04-14",129.0,129.45,127.0,128.8,9600.0],["2015-04-15",129.6,133.7,126.36,131.3,67910.0],["2015-04-16",131.4,134.5,131.1,133.7,28430.0],["2015-04-17",132.4,134.8,131.8,134.3,22350.0],["2015-04-20",135.3,139.0,133.84,137.6,10010.0],["2015-04-21",137.7,138.7,135.1,137.7,10430.0],["2015-04-22",138.3,139.2,136.8,138.4,18660.0],["2015-04-23",138.6,141.9,136.64,139.4,16760.0],["2015-04-24",140.0,141.2,135.8,136.8,10490.0],["2015-04-27",137.6,138.6,131.0,132.1,14970.0],["2015-04-28",132.5,138.9,130.56,138.2,20030.0],["2015-04-29",137.7,140.1,134.1,134.8,9100.0],["2015-04-30",134.4,135.1,130.1,133.5,15830.0],["2015-05-01",131.1,139.8,130.0,137.1,24940.0],["2015-05-04",136.9,139.7,135.0,137.3,17970.0],["2015-05-05",137.5,139.65,130.9,135.5,18260.0],["2015-05-06",135.0,137.6,130.6,131.7,12310.0],["2015-05-07",132.1,134.4,125.2,126.7,17170.0],["2015-05-08",127.8,128.5,121.9,124.3,14880.0],["2015-05-11",124.4,127.3,120.9,126.1,12650.0],["2015-05-12",125.7,130.2,122.1,128.6,20680.0],["2015-05-13",129.2,134.32,126.4,129.2,7080.0],["2015-05-14",130.0,131.66,124.1,126.5,24270.0],["2015-05-15",126.6,128.78,122.3,124.0,7740.0],["2015-05-18",123.2,123.3,119.1,120.6,14820.0],["2015-05-19",118.5,122.3,118.5,121.7,18610.0],["2015-05-20",122.1,122.28,119.0,119.5,14010.0],["2015-05-21",119.8,120.6,118.5,119.2,6090.0],["2015-05-22",119.4,120.36,116.6,118.3,8760.0],["2015-05-26",117.8,119.9,114.9,117.1,10810.0],["2015-05-27",117.3,118.9,114.0,117.7,10710.0],["2015-05-28",117.8,119.3,114.9,119.1,12080.0],["2015-05-29",118.8,123.5,117.18,120.7,9470.0],["2015-06-01",121.9,125.1,120.35,123.2,19680.0],["2015-06-02",123.7,126.0,120.9,123.7,13220.0],["2015-06-03",123.8,125.0,121.9,122.4,10330.0],["2015-06-04",122.1,122.3,115.2,115.9,19120.0],["2015-06-05",115.6,115.6,112.1,113.4,32530.0],["2015-06-08",113.5,113.7,110.2,111.5,21400.0],["2015-06-09",111.1,113.3,109.4,110.5,13880.0],["2015-06-10",111.9,112.9,109.5,109.8,15680.0],["2015-06-11",109.9,110.6,109.4,109.8,12110.0],["2015-06-12",109.5,111.2,108.9,110.0,75560.0],["2015-06-15",108.2,112.98,108.2,111.4,18430.0],["2015-06-16",111.3,119.6,110.8,117.9,25390.0],["2015-06-17",118.6,120.0,115.3,118.1,16140.0],["2015-06-18",118.4,124.0,117.6,120.5,29530.0],["2015-06-19",120.7,125.0,119.25,124.6,18110.0],["2015-06-22",125.1,125.7,121.3,121.7,12720.0],["2015-06-23",121.5,122.9,117.3,119.6,11830.0],["2015-06-24",119.5,120.5,115.2,116.5,14090.0],["2015-06-25",116.7,117.9,113.1,115.3,10270.0],["2015-06-26",115.8,115.8,109.9,110.9,107040.0],["2015-06-29",111.0,119.7,107.6,108.5,22370.0],["2015-06-30",109.1,111.7,105.4,108.4,32350.0],["2015-07-01",108.9,113.0,105.1,106.2,30010.0],["2015-07-02",105.9,106.35,102.0,105.0,17880.0],["2015-07-06",105.0,107.45,103.35,105.3,17830.0],["2015-07-07",105.2,105.2,101.4,104.1,27570.0],["2015-07-08",106.6,113.4,105.0,109.8,23510.0],["2015-07-09",111.1,114.0,110.6,111.9,15190.0],["2015-07-10",113.2,116.9,112.5,114.7,15370.0],["2015-07-13",115.2,117.0,113.4,115.9,9350.0],["2015-07-14",116.0,119.7,116.0,117.4,18230.0],["2015-07-15",118.0,118.0,114.2,115.1,14880.0],["2015-07-16",115.4,117.9,114.7,116.2,11120.0],["2015-07-17",116.2,118.1,114.8,117.6,8630.0],["2015-07-20",117.5,117.5,114.5,115.2,14610.0],["2015-07-21",116.0,117.6,114.6,115.7,10950.0],["2015-07-22",116.1,118.7,115.1,116.8,5490.0],["2015-07-23",117.0,118.4,113.9,114.1,10270.0],["2015-07-24",114.0,116.2,114.0,114.1,8910.0],["2015-07-27",114.0,116.3,114.0,114.6,9060.0],["2015-07-28",115.0,118.2,114.0,117.1,18140.0],["2015-07-29",116.8,118.3,114.9,115.2,8040.0],["2015-07-30",115.3,116.0,114.0,115.4,6140.0],["2015-07-31",125.3,129.48,119.9,125.5,41040.0],["2015-08-03",125.2,130.9,123.8,130.9,24560.0],["2015-08-04",131.0,132.4,127.3,131.9,14980.0],["2015-08-05",132.2,134.4,124.5,125.6,17770.0],["2015-08-06",125.5,127.31,120.8,121.0,14660.0],["2015-08-07",120.6,123.1,118.8,121.9,7930.0],["2015-08-10",122.6,124.6,117.8,118.7,9330.0],["2015-08-11",118.1,120.1,117.1,119.5,12040.0],["2015-08-12",118.9,122.1,117.1,121.4,7330.0],["2015-08-13",121.9,125.1,120.2,123.0,13130.0],["2015-08-14",122.6,124.8,121.1,124.7,7340.0],["2015-08-17",124.0,126.1,124.0,125.7,8420.0],["2015-08-18",125.7,126.2,121.1,121.4,12850.0],["2015-08-19",120.8,121.3,117.6,119.2,6980.0],["2015-08-20",118.4,118.4,112.4,115.6,15270.0],["2015-08-21",113.7,121.5,113.5,119.4,8530.0],["2015-08-24",114.6,118.9,110.1,114.4,16750.0],["2015-08-25",117.6,118.1,114.3,115.0,10940.0],["2015-08-26",116.9,116.9,110.8,113.7,9370.0],["2015-08-27",114.3,114.5,109.9,110.4,18330.0],["2015-08-28",110.5,118.2,109.5,117.0,12010.0],["2015-08-31",116.8,118.7,110.3,114.8,12920.0],["2015-09-01",113.2,114.8,111.2,113.2,16040.0],["2015-09-02",113.9,119.1,113.6,118.5,20190.0],["2015-09-03",119.2,122.4,115.8,116.1,12490.0],["2015-09-04",115.3,119.3,113.14,118.6,8510.0],["2015-09-08",120.1,122.1,118.3,118.5,10320.0],["2015-09-09",122.5,134.8,120.6,130.0,56060.0],["2015-09-10",128.0,129.9,125.4,128.9,15960.0],["2015-09-11",128.5,129.4,123.75,126.5,23560.0],["2015-09-14",126.8,126.8,123.6,124.1,16720.0],["2015-09-15",124.7,128.1,123.45,127.1,16690.0],["2015-09-16",127.4,127.9,124.1,126.5,5630.0],["2015-09-17",126.0,127.2,121.7,122.0,24770.0],["2015-09-18",120.8,126.6,120.5,125.0,29950.0],["2015-09-21",125.4,125.9,118.1,119.8,15040.0],["2015-09-22",118.6,118.8,112.95,113.9,10490.0],["2015-09-23",113.8,113.8,106.2,107.4,16930.0],["2015-09-24",107.3,112.8,106.2,112.8,15320.0],["2015-09-25",113.1,113.1,100.39,102.1,32430.0],["2015-09-28",101.7,101.7,92.1,93.0,20220.0],["2015-09-29",93.4,93.4,85.2,89.8,29170.0],["2015-09-30",89.7,91.75,86.1,88.1,27170.0],["2015-10-01",88.4,91.3,83.7,85.1,29060.0],["2015-10-02",85.4,86.8,82.5,85.0,58290.0],["2015-10-05",85.3,87.6,83.4,85.0,46180.0],["2015-10-06",85.3,86.6,81.4,84.2,28420.0],["2015-10-07",84.4,85.5,81.08,83.1,16040.0],["2015-10-08",83.1,83.1,80.3,82.4,16900.0],["2015-10-09",82.0,83.1,80.04,81.4,19150.0],["2015-10-12",81.7,82.3,78.2,79.7,16310.0],["2015-10-13",79.2,87.4,77.6,81.7,41840.0],["2015-10-14",81.4,82.6,79.1,81.1,8400.0],["2015-10-15",81.0,83.8,80.08,82.5,16340.0],["2015-10-16",82.7,83.9,81.9,82.2,10070.0],["2015-10-19",81.6,83.8,80.3,81.5,7270.0],["2015-10-20",81.7,82.98,77.8,78.5,30740.0],["2015-10-21",77.9,80.1,76.6,79.3,14290.0],["2015-10-22",80.2,80.2,74.7,77.2,16540.0],["2015-10-23",77.7,80.5,75.62,79.3,44360.0],["2015-10-26",79.4,82.6,74.4,75.2,14140.0],["2015-10-27",75.0,76.1,72.6,75.5,27770.0],["2015-10-28",76.4,78.5,74.3,75.2,20630.0],["2015-10-29",75.7,79.42,74.6,76.7,19600.0],["2015-10-30",89.2,97.5,78.0,90.7,116580.0],["2015-11-02",90.0,102.0,89.7,100.0,32120.0],["2015-11-03",98.8,105.52,95.26,100.3,22920.0],["2015-11-04",100.1,103.8,96.2,103.5,25930.0],["2015-11-05",103.3,107.6,100.0,102.0,20270.0],["2015-11-06",101.5,106.8,99.6,106.5,13880.0],["2015-11-09",105.9,115.0,100.85,108.1,15280.0],["2015-11-10",108.1,109.1,105.1,109.1,16490.0],["2015-11-11",109.1,109.1,104.6,107.4,17170.0],["2015-11-12",106.6,108.35,100.4,101.6,11660.0],["2015-11-13",100.9,104.6,99.6,102.6,10170.0],["2015-11-16",101.6,103.5,98.2,101.3,7830.0],["2015-11-17",101.4,101.4,94.7,96.6,14220.0],["2015-11-18",97.3,98.5,95.7,97.1,6060.0],["2015-11-19",97.2,98.15,93.9,94.5,4800.0],["2015-11-20",95.0,96.4,92.7,93.4,11330.0],["2015-11-23",92.9,98.5,92.9,94.9,11350.0],["2015-11-24",94.3,97.5,92.7,96.3,8000.0],["2015-11-25",96.3,104.2,96.0,100.7,22390.0],["2015-11-27",100.4,103.1,100.1,101.1,5170.0],["2015-11-30",101.8,103.81,99.6,103.1,13200.0],["2015-12-01",103.6,109.3,100.9,108.0,16120.0],["2015-12-02",108.1,113.55,96.4,112.4,25680.0],["2015-12-03",112.2,115.2,110.9,112.5,12010.0],["2015-12-04",112.4,117.4,107.6,111.2,16330.0],["2015-12-07",110.5,112.2,107.5,112.0,10230.0],["2015-12-08",111.5,117.4,109.7,116.0,14670.0],["2015-12-09",115.2,118.3,112.9,114.8,11200.0],["2015-12-10",114.4,119.4,113.2,116.1,8070.0],["2015-12-11",114.1,118.9,114.0,117.4,18840.0],["2015-12-14",117.6,120.7,116.0,118.6,22930.0],["2015-12-15",119.1,121.0,117.0,117.8,21130.0],["2015-12-16",118.6,119.3,113.0,114.5,24140.0],["2015-12-17",114.6,116.6,109.2,111.0,15580.0],["2015-12-18",110.5,116.9,105.69,113.9,35980.0],["2015-12-21",114.7,122.9,113.4,122.3,24730.0],["2015-12-22",122.5,124.8,117.4,120.3,14390.0],["2015-12-23",120.7,122.6,114.8,119.5,16530.0],["2015-12-24",119.7,120.7,117.7,118.9,9790.0],["2015-12-28",118.2,119.9,115.5,117.2,8710.0],["2015-12-29",117.6,118.3,115.0,118.1,12360.0],["2015-12-30",117.8,119.5,115.3,115.5,10120.0],["2015-12-31",115.2,118.5,113.9,118.1,16050.0],["2016-01-04",116.5,116.6,111.4,115.3,16710.0],["2016-01-05",114.6,118.0,113.7,115.5,23760.0],["2016-01-06",114.4,116.2,108.1,109.3,28060.0],["2016-01-07",109.2,109.2,103.2,103.4,25740.0],["2016-01-08",103.5,105.4,101.4,101.4,13540.0],["2016-01-11",101.7,103.6,97.5,98.9,18260.0],["2016-01-12",99.7,102.3,88.0,91.2,26160.0],["2016-01-13",90.7,94.4,84.4,86.0,24550.0],["2016-01-14",83.3,85.4,76.9,80.5,36850.0],["2016-01-15",78.8,81.5,76.5,81.3,20520.0],["2016-01-19",82.2,83.0,78.3,82.1,21630.0],["2016-01-20",81.2,84.8,78.2,82.1,24380.0],["2016-01-21",82.5,85.5,80.3,82.9,23980.0],["2016-01-22",83.5,87.8,82.76,87.3,14370.0],["2016-01-25",87.3,90.0,86.8,88.5,15870.0],["2016-01-26",88.1,88.5,83.2,87.3,24170.0],["2016-01-27",86.6,89.4,85.66,88.0,18220.0],["2016-01-28",88.1,88.1,82.4,86.5,44800.0],["2016-01-29",86.9,93.8,86.9,90.1,33050.0],["2016-02-01",89.2,89.2,81.1,81.7,17710.0],["2016-02-02",81.0,82.4,77.7,79.6,33340.0],["2016-02-03",79.7,81.8,76.9,79.7,11490.0],["2016-02-04",79.5,80.3,77.6,78.0,12120.0],["2016-02-05",77.9,78.9,75.2,75.5,18870.0],["2016-02-08",75.0,75.5,67.2,70.1,19020.0],["2016-02-09",67.7,73.25,66.7,71.2,16530.0],["2016-02-10",71.4,74.4,69.9,71.0,23680.0],["2016-02-11",69.8,79.5,69.8,72.5,29340.0],["2016-02-12",72.2,73.49,65.9,67.8,23950.0],["2016-02-16",68.6,70.5,66.0,69.5,20530.0],["2016-02-17",69.8,73.1,68.0,72.5,12390.0],["2016-02-18",72.7,74.95,69.0,70.6,14250.0],["2016-02-19",70.8,71.4,67.0,68.2,26590.0],["2016-02-22",69.1,70.5,67.8,69.6,15790.0],["2016-02-23",69.6,72.3,69.3,70.5,14830.0],["2016-02-24",70.4,72.9,67.1,70.5,17490.0],["2016-02-25",71.2,80.8,70.4,78.9,86110.0],["2016-02-26",79.7,92.7,79.7,91.8,34280.0],["2016-02-29",91.0,94.8,88.78,89.4,32280.0],["2016-03-01",90.7,92.35,88.1,89.8,21030.0],["2016-03-02",89.8,94.6,89.1,93.0,15020.0],["2016-03-03",93.1,96.8,92.5,94.9,24800.0],["2016-03-04",95.4,99.8,94.9,98.6,20460.0],["2016-03-07",98.4,106.4,97.8,104.2,37880.0],["2016-03-08",103.9,104.6,99.2,99.8,20510.0],["2016-03-09",100.0,102.4,97.5,98.3,17130.0],["2016-03-10",98.8,99.8,95.0,97.0,15940.0],["2016-03-11",97.9,101.8,94.3,101.4,15220.0],["2016-03-14",101.6,104.8,100.8,104.1,16430.0],["2016-03-15",103.9,104.8,97.3,98.2,15760.0],["2016-03-16",96.9,98.9,95.1,96.4,14590.0],["2016-03-17",96.1,98.4,94.3,97.5,28780.0],["2016-03-18",98.1,101.7,98.1,100.1,35050.0],["2016-03-21",99.2,102.3,98.4,99.4,11370.0],["2016-03-22",99.3,100.7,97.1,99.5,11660.0],["2016-03-23",99.2,99.7,93.7,93.7,9690.0],["2016-03-24",89.2,89.8,75.1,79.0,53760.0],["2016-03-28",79.2,81.6,76.3,79.9,14160.0],["2016-03-29",79.4,84.9,77.9,83.8,15630.0],["2016-03-30",84.0,87.5,82.53,85.3,12290.0],["2016-03-31",85.0,88.5,85.0,87.1,11240.0],["2016-04-01",87.1,92.2,85.9,90.0,20870.0],["2016-04-04",89.6,94.2,89.5,91.0,15220.0],["2016-04-05",90.5,90.5,86.7,87.8,9030.0],["2016-04-06",88.3,91.7,86.9,90.6,6540.0],["2016-04-07",90.6,91.3,88.0,89.4,5800.0],["2016-04-08",89.5,90.4,87.39,89.6,5440.0],["2016-04-11",89.8,91.4,87.0,88.8,7930.0],["2016-04-12",88.6,89.7,86.2,88.3,7560.0],["2016-04-13",88.4,96.6,86.6,95.5,15590.0],["2016-04-14",95.9,97.0,93.9,94.4,9600.0],["2016-04-15",93.8,95.3,91.9,94.8,5500.0],["2016-04-18",94.6,99.0,94.6,97.1,15040.0],["2016-04-19",96.9,97.4,95.9,96.6,5260.0],["2016-04-20",97.0,97.35,94.6,95.6,4130.0],["2016-04-21",95.8,97.3,93.0,94.9,12060.0],["2016-04-22",94.9,101.2,94.8,100.3,18060.0],["2016-04-25",100.4,104.9,99.94,102.3,21250.0],["2016-04-26",103.0,103.5,100.6,102.8,5640.0],["2016-04-27",103.5,104.8,101.5,103.9,8280.0],["2016-04-28",103.8,109.8,103.3,108.8,21340.0],["2016-04-29",108.6,113.0,105.2,111.3,56330.0],["2016-05-02",110.9,110.9,102.6,103.7,25370.0],["2016-05-03",101.0,101.0,78.7,82.7,84790.0],["2016-05-04",81.9,84.0,76.21,78.2,34880.0],["2016-05-05",78.9,80.0,76.1,77.0,18730.0],["2016-05-06",76.3,80.45,74.0,74.5,16560.0],["2016-05-09",74.5,76.9,73.95,75.0,11990.0],["2016-05-10",75.5,75.7,72.0,74.4,7300.0],["2016-05-11",74.4,77.3,73.2,75.0,16670.0],["2016-05-12",75.2,75.8,67.9,69.5,21650.0],["2016-05-13",69.5,74.6,66.9,67.4,27070.0],["2016-05-16",67.2,69.6,66.2,68.1,29960.0],["2016-05-17",67.7,70.8,66.5,68.2,28750.0],["2016-05-18",67.8,70.0,66.3,67.2,18590.0],["2016-05-19",66.0,69.9,66.0,68.5,14240.0],["2016-05-20",69.0,70.0,67.15,68.8,14860.0],["2016-05-23",68.9,70.5,66.55,69.5,13890.0],["2016-05-24",69.8,70.4,67.2,69.7,20580.0],["2016-05-25",70.2,71.9,69.25,70.6,13770.0],["2016-05-26",70.6,73.6,68.3,68.9,16140.0],["2016-05-27",68.6,71.7,67.5,70.1,20430.0],["2016-05-31",70.0,70.9,64.8,65.5,52090.0],["2016-06-01",65.3,69.6,65.2,68.7,33840.0],["2016-06-02",68.6,72.9,68.1,72.3,20820.0],["2016-06-03",72.2,73.4,71.0,73.3,22140.0],["2016-06-06",73.0,78.7,72.3,77.9,38340.0],["2016-06-07",77.2,77.9,73.2,74.3,36260.0],["2016-06-08",74.4,76.4,73.3,74.5,24580.0],["2016-06-09",74.3,75.1,72.2,73.7,20480.0],["2016-06-10",73.0,73.7,70.6,71.0,27800.0],["2016-06-13",70.5,74.8,70.5,72.2,23120.0],["2016-06-14",71.7,72.0,66.7,68.7,31190.0],["2016-06-15",68.7,74.3,65.9,73.6,37300.0],["2016-06-16",72.7,75.2,72.3,73.1,24180.0],["2016-06-17",73.4,75.5,73.0,73.6,21010.0],["2016-06-20",75.3,77.0,73.2,75.1,66840.0],["2016-06-21",75.0,77.1,72.25,75.9,26020.0],["2016-06-22",75.8,75.8,71.5,71.7,20230.0],["2016-06-23",72.6,73.4,71.3,72.2,26600.0],["2016-06-24",71.1,73.5,70.7,72.6,53300.0],["2016-06-27",72.2,72.65,68.7,69.3,27660.0],["2016-06-28",69.8,73.8,69.6,72.6,26330.0],["2016-06-29",73.6,74.0,71.9,73.6,15880.0],["2016-06-30",74.1,75.8,72.7,75.4,22350.0],["2016-07-01",75.4,78.4,75.4,77.7,23010.0],["2016-07-05",78.0,78.2,72.4,74.0,15690.0],["2016-07-06",73.6,75.1,73.2,75.0,16880.0],["2016-07-07",75.3,76.2,72.8,74.5,27160.0],["2016-07-08",74.8,77.8,73.7,77.1,15450.0],["2016-07-11",77.4,78.3,75.9,77.0,14040.0],["2016-07-12",77.1,79.9,76.1,78.5,13240.0],["2016-07-13",78.7,80.6,76.8,79.4,26950.0],["2016-07-14",81.0,83.7,76.9,78.2,30560.0],["2016-07-15",78.8,80.0,76.9,79.6,12250.0],["2016-07-18",79.9,82.0,78.5,79.3,15270.0],["2016-07-19",79.3,80.0,77.0,77.0,8070.0],["2016-07-20",77.6,83.6,76.55,82.7,28050.0],["2016-07-21",82.8,85.3,78.3,79.0,21660.0],["2016-07-22",78.7,79.6,77.2,78.8,9960.0],["2016-07-25",78.3,79.5,76.0,76.1,8800.0],["2016-07-26",76.5,79.9,76.0,78.3,16320.0],["2016-07-27",79.4,80.0,76.8,77.0,12380.0],["2016-07-28",77.0,79.6,76.1,77.8,15310.0],["2016-07-29",77.6,77.66,65.2,66.3,62440.0],["2016-08-01",66.6,67.29,60.42,63.9,54210.0],["2016-08-02",63.9,66.7,61.2,62.5,41020.0],["2016-08-03",62.9,64.93,62.0,64.7,29300.0],["2016-08-04",64.6,66.7,64.6,65.2,21890.0],["2016-08-05",65.9,67.1,65.4,65.6,32400.0],["2016-08-08",65.4,69.8,65.4,68.3,33480.0],["2016-08-09",68.4,68.7,67.5,67.8,19530.0],["2016-08-10",67.7,67.9,64.7,64.8,27200.0],["2016-08-11",64.9,65.0,62.5,62.9,18840.0],["2016-08-12",63.2,64.3,62.92,64.2,11320.0],["2016-08-15",64.2,66.5,64.2,66.0,13800.0],["2016-08-16",65.7,67.2,65.5,66.5,10260.0],["2016-08-17",66.3,66.8,65.1,65.3,16480.0],["2016-08-18",65.2,65.3,63.3,65.1,26120.0],["2016-08-19",64.9,66.5,63.1,66.5,32090.0],["2016-08-22",66.7,70.3,65.6,69.6,19720.0],["2016-08-23",70.1,74.0,68.5,70.2,10310.0],["2016-08-24",69.8,72.0,69.33,70.5,15400.0],["2016-08-25",70.1,71.29,69.1,69.9,12590.0],["2016-08-26",70.4,72.2,69.7,70.5,6970.0],["2016-08-29",71.1,71.1,69.4,70.1,7870.0],["2016-08-30",69.6,72.0,69.6,70.0,13000.0],["2016-08-31",70.1,72.4,68.3,71.3,27270.0],["2016-09-01",71.4,71.4,68.5,70.6,17350.0],["2016-09-02",70.8,71.6,70.3,70.6,7360.0],["2016-09-06",71.0,71.1,70.1,70.8,8290.0],["2016-09-07",70.9,72.0,70.7,71.2,8440.0],["2016-09-08",71.2,75.1,70.8,74.0,17430.0],["2016-09-09",73.5,74.59,71.7,71.8,17230.0],["2016-09-12",71.7,73.1,68.4,72.9,12380.0],["2016-09-13",72.5,72.5,69.9,71.4,13640.0],["2016-09-14",70.6,71.9,70.1,70.4,12600.0],["2016-09-15",70.5,72.1,69.0,72.1,14140.0],["2016-09-16",72.3,73.1,70.0,72.9,16020.0],["2016-09-19",73.2,75.9,72.2,75.5,23420.0],["2016-09-20",75.4,76.09,74.3,75.5,7840.0],["2016-09-21",75.9,79.9,75.9,79.8,22860.0],["2016-09-22",79.9,81.79,76.0,81.2,12120.0],["2016-09-23",81.2,84.8,80.95,84.1,24170.0],["2016-09-26",83.4,84.0,81.2,81.5,13370.0],["2016-09-27",83.1,87.7,83.1,87.5,23940.0],["2016-09-28",87.7,88.1,79.5,79.7,24650.0],["2016-09-29",79.2,79.4,73.4,73.7,26180.0],["2016-09-30",73.7,77.2,73.7,76.6,12380.0],["2016-10-03",76.5,77.3,75.04,76.1,10730.0],["2016-10-04",76.1,77.2,75.2,76.3,13660.0],["2016-10-05",75.9,79.9,75.9,78.5,9600.0],["2016-10-06",77.9,78.8,76.9,77.8,5470.0],["2016-10-07",78.2,80.0,78.1,79.6,12870.0],["2016-10-10",79.9,81.0,76.7,77.2,24120.0],["2016-10-11",77.2,78.9,72.6,73.0,11090.0],["2016-10-12",73.1,77.7,72.0,73.1,4790.0],["2016-10-13",72.6,72.6,69.8,70.1,9740.0],["2016-10-14",70.5,70.7,68.6,69.2,4390.0],["2016-10-17",68.0,68.95,65.5,66.0,14980.0],["2016-10-18",66.0,68.0,65.5,66.0,10390.0],["2016-10-19",66.0,67.0,65.5,66.5,6350.0],["2016-10-20",66.0,70.0,66.0,70.0,11590.0],["2016-10-21",68.5,70.0,66.0,67.0,5220.0],["2016-10-24",68.0,68.0,66.0,66.5,5460.0],["2016-10-25",66.0,67.0,65.5,66.0,14510.0],["2016-10-26",65.5,65.5,61.5,62.0,11130.0],["2016-10-27",62.0,62.5,60.0,60.0,15560.0],["2016-10-28",60.5,63.0,59.5,61.0,8630.0],["2016-10-31",61.5,62.5,59.5,60.5,11600.0],["2016-11-01",61.0,61.0,53.5,53.5,34130.0],["2016-11-02",44.0,44.0,19.5,22.0,258170.0],["2016-11-03",22.0,22.95,19.0,19.5,113650.0],["2016-11-04",21.5,21.5,19.5,20.0,50090.0],["2016-11-07",20.5,21.0,19.0,19.5,75770.0],["2016-11-08",19.5,19.5,17.0,18.0,58650.0],["2016-11-09",18.5,19.0,17.0,17.5,68150.0],["2016-11-10",18.0,18.5,16.0,18.0,84370.0],["2016-11-11",19.0,19.5,17.5,18.0,90000.0],["2016-11-14",20.0,20.5,18.0,18.0,61700.0],["2016-11-15",18.5,19.5,18.0,19.0,65040.0],["2016-11-16",19.0,23.0,19.0,20.0,121280.0],["2016-11-17",20.0,23.0,20.0,22.5,105560.0],["2016-11-18",23.0,32.5,23.0,26.0,469690.0],["2016-11-21",31.0,31.0,26.5,27.5,192740.0],["2016-11-22",28.0,28.5,22.5,23.5,158520.0],["2016-11-23",23.5,25.0,22.0,25.0,43620.0],["2016-11-25",25.0,27.45,24.0,26.5,58590.0],["2016-11-28",27.0,27.5,24.25,26.5,55800.0],["2016-11-29",25.5,27.5,23.5,25.5,50980.0],["2016-11-30",25.5,25.5,24.0,24.5,24830.0],["2016-12-01",24.0,24.09,22.0,22.25,46960.0],["2016-12-02",22.5,22.5,20.5,20.5,37140.0],["2016-12-05",20.5,23.4,20.5,22.5,22060.0],["2016-12-06",23.0,23.5,21.5,23.5,38300.0],["2016-12-07",24.0,24.0,21.5,21.5,34190.0],["2016-12-08",22.0,23.5,21.5,23.0,21790.0],["2016-12-09",23.0,25.0,22.0,22.0,54910.0],["2016-12-12",22.0,23.5,21.5,22.0,31350.0],["2016-12-13",21.5,22.0,21.5,22.0,17410.0],["2016-12-14",22.5,23.0,21.0,22.5,43250.0],["2016-12-15",22.0,23.5,22.0,22.5,25500.0],["2016-12-16",23.0,23.5,22.5,23.0,57870.0],["2016-12-19",23.0,26.0,23.0,23.5,148780.0],["2016-12-20",23.5,24.0,22.0,22.5,58550.0],["2016-12-21",22.5,23.0,22.0,22.0,32130.0],["2016-12-22",22.0,23.0,21.5,22.5,28950.0],["2016-12-23",23.0,23.0,22.5,23.0,10820.0],["2016-12-27",23.0,24.0,23.0,24.0,13010.0],["2016-12-28",23.5,24.0,22.0,22.0,41960.0],["2016-12-29",22.0,23.0,22.0,22.5,21220.0],["2016-12-30",22.0,22.5,21.0,21.5,52110.0],["2017-01-03",22.0,22.0,20.5,21.0,27160.0],["2017-01-04",21.0,22.5,21.0,22.5,29600.0],["2017-01-05",23.0,23.0,21.5,21.5,26320.0],["2017-01-06",22.0,22.5,21.5,22.0,11210.0],["2017-01-09",22.5,24.0,22.0,23.0,41020.0],["2017-01-10",23.0,24.0,23.0,24.0,24100.0],["2017-01-11",24.0,24.5,23.0,23.0,26590.0],["2017-01-12",23.5,23.5,22.0,22.0,15150.0],["2017-01-13",22.5,25.0,22.1,24.0,50900.0],["2017-01-17",25.5,28.5,25.0,27.5,70830.0],["2017-01-18",29.5,30.0,25.0,25.5,39910.0],["2017-01-19",25.5,25.5,23.75,24.0,19440.0],["2017-01-20",24.0,27.0,23.25,26.5,33280.0],["2017-01-23",26.5,27.0,26.0,26.5,19460.0],["2017-01-24",27.0,30.0,25.0,26.0,71200.0],["2017-01-25",26.0,27.0,25.5,27.0,24970.0],["2017-01-26",26.5,27.0,25.0,26.0,24280.0],["2017-01-27",26.5,26.5,25.0,25.0,10250.0],["2017-01-30",25.5,25.5,23.0,23.0,43320.0],["2017-01-31",23.0,24.0,23.0,23.5,20720.0],["2017-02-01",23.5,25.0,23.0,24.5,10100.0],["2017-02-02",24.5,25.0,23.5,24.5,13070.0],["2017-02-03",25.0,25.0,24.0,24.25,8950.0],["2017-02-06",24.5,24.5,24.0,24.5,6840.0],["2017-02-07",24.5,24.5,23.0,24.0,25340.0],["2017-02-08",23.5,24.5,22.75,23.0,33820.0],["2017-02-09",23.5,23.5,21.5,22.25,32430.0],["2017-02-10",22.5,23.0,22.0,22.5,14360.0],["2017-02-13",23.0,23.5,22.5,23.0,25920.0],["2017-02-14",23.0,23.5,22.5,23.0,16780.0],["2017-02-15",23.0,23.5,22.5,23.0,33290.0],["2017-02-16",23.0,24.5,22.5,24.0,18480.0],["2017-02-17",24.0,26.0,24.0,24.5,51460.0],["2017-02-21",25.0,25.5,23.0,23.5,23780.0],["2017-02-22",23.5,25.0,23.5,24.0,21470.0],["2017-02-23",24.5,24.5,23.5,24.0,19630.0],["2017-02-24",24.0,24.5,24.0,24.5,10110.0],["2017-02-27",24.5,24.75,24.0,24.5,11000.0],["2017-02-28",24.0,24.5,23.5,24.0,12110.0],["2017-03-01",24.0,24.5,23.5,24.5,14280.0],["2017-03-02",24.0,25.25,24.0,24.5,20650.0],["2017-03-03",24.5,25.0,24.0,24.5,17630.0],["2017-03-06",24.5,24.5,23.5,24.0,13380.0],["2017-03-07",23.5,24.5,23.5,23.5,18330.0],["2017-03-08",23.5,23.5,21.0,21.5,46060.0],["2017-03-09",21.0,21.5,18.5,19.0,95220.0],["2017-03-10",18.5,23.0,17.5,22.0,70100.0],["2017-03-13",22.0,22.5,20.5,21.0,30210.0],["2017-03-14",20.5,21.0,19.5,20.0,18590.0],["2017-03-15",20.5,20.5,20.0,20.0,11090.0],["2017-03-16",20.5,20.5,20.0,20.5,7860.0],["2017-03-17",20.0,21.0,20.0,20.5,19380.0],["2017-03-20",20.5,21.0,18.0,18.25,88250.0],["2017-03-21",18.0,18.0,16.5,17.0,46700.0],["2017-03-22",16.0,16.5,15.25,15.5,54590.0],["2017-03-23",12.0,13.0,11.5,12.5,856880.0],["2017-03-24",12.5,12.5,11.5,12.5,166890.0],["2017-03-27",12.5,12.5,12.0,12.5,138940.0],["2017-03-28",12.5,12.5,11.5,11.5,97910.0],["2017-03-29",11.5,12.0,11.0,11.0,98020.0],["2017-03-30",11.5,12.0,11.22,12.0,76920.0],["2017-03-31",12.5,12.5,12.0,12.0,118660.0],["2017-04-03",12.5,13.0,12.25,13.0,169340.0],["2017-04-04",12.5,13.0,12.5,12.5,33460.0],["2017-04-05",12.5,12.5,11.5,11.5,72880.0],["2017-04-06",11.5,11.5,11.0,11.5,33600.0],["2017-04-07",11.0,11.5,10.0,11.5,123110.0],["2017-04-10",11.5,11.5,11.0,11.5,25240.0],["2017-04-11",11.5,12.0,11.0,11.5,47310.0],["2017-04-12",11.5,12.0,11.0,11.0,81160.0],["2017-04-13",11.0,11.0,9.5,9.5,124480.0],["2017-04-17",9.8,10.5,9.61,10.25,84670.0],["2017-04-18",10.5,10.5,9.5,9.5,55920.0],["2017-04-19",9.5,10.0,9.37,9.66,48400.0],["2017-04-20",9.52,10.0,9.5,9.51,28490.0],["2017-04-21",9.58,10.0,9.52,9.59,32090.0],["2017-04-24",9.9,10.6,9.7,10.0,62240.0],["2017-04-25",10.0,10.9,10.0,10.5,35670.0],["2017-04-26",10.5,10.9,10.3,10.8,23740.0],["2017-04-27",10.9,11.05,10.5,10.5,41470.0],["2017-04-28",10.0,10.1,9.5,9.53,150210.0],["2017-05-01",9.52,11.0,9.4,10.2,52130.0],["2017-05-02",10.0,10.0,9.51,9.67,29840.0],["2017-05-03",9.6,9.8,9.3,9.66,52570.0],["2017-05-04",9.6,9.68,8.7,9.0,61620.0],["2017-05-05",9.1,9.9,8.8,9.82,31850.0],["2017-05-08",9.9,9.95,9.0,9.3,42560.0],["2017-05-09",9.35,9.65,9.12,9.39,14160.0],["2017-05-10",9.36,9.6,9.1,9.28,13540.0],["2017-05-11",9.3,9.5,8.8,8.89,31280.0],["2017-05-12",8.9,9.5,8.9,9.11,14130.0],["2017-05-15",9.27,9.5,9.02,9.13,12400.0],["2017-05-16",9.1,9.46,8.9,9.1,16540.0],["2017-05-17",9.0,9.3,8.88,9.0,17510.0],["2017-05-18",9.0,9.36,8.9,9.05,10300.0],["2017-05-19",9.09,9.4,9.0,9.06,23360.0],["2017-05-22",9.2,9.29,8.71,8.8,37620.0],["2017-05-23",8.9,9.0,8.3,8.4,26970.0],["2017-05-24",8.49,8.86,8.2,8.3,13290.0],["2017-05-25",8.49,8.8,8.0,8.2,18880.0],["2017-05-26",8.07,8.6,7.63,8.38,21010.0],["2017-05-30",8.3,8.68,7.84,7.94,27650.0],["2017-05-31",8.09,8.2,7.71,7.95,27240.0],["2017-06-01",7.9,8.6,7.9,8.07,24640.0],["2017-06-02",8.2,8.3,8.01,8.3,12550.0],["2017-06-05",8.5,8.68,7.81,7.97,27120.0],["2017-06-06",7.95,8.0,7.81,7.91,21790.0],["2017-06-07",8.0,8.02,7.89,7.92,9580.0],["2017-06-08",7.89,8.08,7.8,8.08,15680.0],["2017-06-09",8.2,8.2,8.01,8.2,15280.0],["2017-06-12",8.2,8.99,8.1,8.6,66800.0],["2017-06-13",8.74,8.99,8.5,8.7,25420.0],["2017-06-14",8.6,8.75,7.8,8.36,28340.0],["2017-06-15",8.26,8.6,8.16,8.5,12640.0],["2017-06-16",8.4,9.0,8.1,8.91,36720.0],["2017-06-19",9.0,9.0,8.4,8.5,38320.0],["2017-06-20",8.5,8.6,8.0,8.47,17610.0],["2017-06-21",8.5,9.0,8.35,8.86,48970.0],["2017-06-22",8.74,9.0,8.1,8.28,40570.0],["2017-06-23",8.4,8.5,7.8,7.94,265090.0],["2017-06-26",8.02,8.33,7.96,7.98,33790.0],["2017-06-27",8.1,8.34,8.0,8.01,24770.0],["2017-06-28",8.2,8.2,7.71,7.71,35750.0],["2017-06-29",7.9,8.1,7.75,8.04,31070.0],["2017-06-30",8.15,8.25,7.9,8.0,23900.0],["2017-07-03",7.98,8.24,7.98,8.11,7800.0],["2017-07-05",8.2,8.25,7.9,8.01,24600.0],["2017-07-06",8.01,8.2,7.82,7.98,30770.0],["2017-07-07",7.92,8.18,7.82,7.98,33770.0],["2017-07-10",7.99,8.08,7.61,7.61,45590.0],["2017-07-11",7.1,7.5,5.7,5.8,174140.0],["2017-07-12",5.9,5.95,5.61,5.81,50670.0],["2017-07-13",5.73,6.13,5.56,5.6,103950.0],["2017-07-14",5.68,6.0,5.61,5.7,34250.0],["2017-07-17",5.7,6.45,5.7,6.1,63280.0],["2017-07-18",6.1,6.38,5.81,6.1,29310.0],["2017-07-19",6.3,6.98,6.04,6.6,59590.0],["2017-07-20",6.7,6.98,6.4,6.84,41810.0],["2017-07-21",6.9,7.1,6.0,6.4,62890.0],["2017-07-24",6.3,6.77,6.3,6.5,15370.0],["2017-07-25",6.66,6.9,6.3,6.7,32790.0],["2017-07-26",6.8,6.8,6.0,6.44,39860.0],["2017-07-27",6.4,6.4,5.7,5.88,32850.0],["2017-07-28",5.8,5.8,5.2,5.33,80720.0],["2017-07-31",5.3,5.3,4.7,4.82,39180.0],["2017-08-01",5.1,5.1,3.9,3.9,124390.0],["2017-08-02",4.28,4.93,4.0,4.42,109450.0],["2017-08-03",4.59,4.7,4.12,4.18,72600.0],["2017-08-04",4.18,4.6,4.03,4.37,47580.0],["2017-08-07",4.5,4.5,4.0,4.3,38960.0],["2017-08-08",4.6,4.75,4.35,4.5,69410.0],["2017-08-09",4.49,4.65,4.34,4.6,24920.0],["2017-08-10",4.59,4.65,4.1,4.5,21120.0],["2017-08-11",4.45,4.5,4.3,4.4,16060.0],["2017-08-14",4.57,6.0,4.4,5.5,100090.0],["2017-08-15",5.5,7.85,5.5,7.55,232890.0],["2017-08-16",7.2,8.69,6.65,7.32,443390.0],["2017-08-17",7.34,7.4,6.22,6.22,91900.0],["2017-08-18",6.7,6.87,6.23,6.7,38020.0],["2017-08-21",6.65,7.82,6.37,6.47,182170.0],["2017-08-22",6.5,7.4,6.5,6.99,128460.0],["2017-08-23",6.83,7.1,6.5,6.96,61310.0],["2017-08-24",7.09,7.5,6.75,6.82,85560.0],["2017-08-25",7.6,7.69,6.7,7.0,89190.0],["2017-08-28",9.21,12.2,8.9,10.1,2767580.0],["2017-08-29",9.5,9.8,7.87,8.39,507300.0],["2017-08-30",8.5,8.59,7.8,8.29,184980.0],["2017-08-31",8.3,9.2,8.01,8.4,190530.0],["2017-09-01",8.5,8.55,7.62,8.0,120740.0],["2017-09-05",8.0,8.5,7.17,7.17,153810.0],["2017-09-06",7.39,7.39,6.5,7.19,101080.0],["2017-09-07",7.2,7.2,6.72,6.88,82980.0],["2017-09-08",6.72,6.8,5.6,5.63,172970.0],["2017-09-11",6.2,6.2,5.51,5.77,85240.0],["2017-09-12",5.6,6.0,5.5,5.68,68180.0],["2017-09-13",5.73,6.0,5.5,5.6,57430.0],["2017-09-14",5.5,5.8,5.25,5.25,58630.0],["2017-09-15",5.35,6.3,5.0,6.3,127600.0],["2017-09-18",6.5,6.7,5.65,6.03,82920.0],["2017-09-19",5.9,6.0,5.3,5.7,118210.0],["2017-09-20",5.7,5.94,5.5,5.68,74120.0],["2017-09-21",5.7,5.8,5.5,5.7,28440.0],["2017-09-22",5.7,6.2,5.6,5.7,68160.0],["2017-09-25",5.7,6.0,5.7,5.9,29770.0],["2017-09-26",5.85,6.8,5.8,6.52,102040.0],["2017-09-27",6.5,7.14,5.63,6.98,126070.0],["2017-09-28",7.95,8.2,7.2,7.61,136280.0],["2017-09-29",7.6,7.8,6.8,7.3,97950.0],["2017-10-02",7.46,7.85,7.1,7.5,37060.0],["2017-10-03",7.56,7.95,7.4,7.43,88470.0],["2017-10-04",7.49,7.75,7.2,7.35,42690.0],["2017-10-05",7.5,7.65,7.0,7.2,46800.0],["2017-10-06",7.11,8.88,7.11,8.2,215570.0],["2017-10-09",7.5,7.5,5.74,5.81,327660.0],["2017-10-10",6.8,6.8,5.2,5.305,285200.0],["2017-10-11",5.25,5.86,5.25,5.7,237800.0],["2017-10-12",5.7,5.7,4.42,4.68,597100.0],["2017-10-13",3.4,3.45,2.86,2.99,3096400.0],["2017-10-16",2.97,2.97,2.5,2.56,1386500.0],["2017-10-17",2.55,2.66,2.33,2.48,1129600.0],["2017-10-18",2.73,2.83,2.45,2.55,2972700.0],["2017-10-19",2.56,2.64,2.38,2.4,967500.0],["2017-10-20",2.4,2.66,2.27,2.53,1392600.0],["2017-10-23",2.56,2.86,2.54,2.81,2353100.0],["2017-10-24",2.95,3.08,2.63,2.67,3229100.0],["2017-10-25",2.77,2.77,2.55,2.64,786600.0],["2017-10-26",2.69,2.75,2.55,2.72,719700.0],["2017-10-27",2.8,2.94,2.55,2.55,1258900.0],["2017-10-30",2.47,2.6,2.418,2.54,519900.0],["2017-10-31",2.5,2.53,2.41,2.47,420800.0],["2017-11-01",2.47,2.62,2.43,2.55,333000.0],["2017-11-02",2.58,2.605,2.35,2.35,535400.0],["2017-11-03",2.39,2.39,2.15,2.24,727200.0],["2017-11-06",2.25,2.379,2.21,2.29,309700.0],["2017-11-07",2.3,2.34,2.2,2.32,347600.0],["2017-11-08",2.34,2.72,2.34,2.52,1547200.0],["2017-11-09",2.43,2.75,2.43,2.58,637300.0],["2017-11-10",2.57,2.75,2.541,2.74,695800.0],["2017-11-13",2.75,2.99,2.65,2.97,811800.0],["2017-11-14",2.97,3.11,2.5,2.51,1132900.0],["2017-11-15",2.52,2.74,2.45,2.54,313600.0],["2017-11-16",2.5,2.75,2.5,2.71,357700.0],["2017-11-17",2.77,2.95,2.73,2.93,470100.0],["2017-11-20",2.93,3.0,2.66,2.79,660900.0],["2017-11-21",2.84,2.91,2.76,2.83,248500.0],["2017-11-22",2.8,2.805,2.651,2.66,140100.0],["2017-11-24",2.65,2.74,2.61,2.71,54900.0],["2017-11-27",2.68,2.74,2.64,2.67,160900.0],["2017-11-28",2.69,2.703,2.52,2.61,266900.0],["2017-11-29",2.65,2.699,2.57,2.58,117900.0],["2017-11-30",2.63,2.72,2.59,2.67,118000.0],["2017-12-01",2.7,2.789,2.57,2.59,168200.0],["2017-12-04",2.6,2.65,2.521,2.54,117700.0],["2017-12-05",2.59,2.62,2.53,2.58,105200.0],["2017-12-06",2.56,2.579,2.5,2.5,258300.0],["2017-12-07",2.5,2.509,2.34,2.4,287900.0],["2017-12-08",2.35,2.54,2.34,2.4,144800.0],["2017-12-11",2.45,2.52,2.38,2.48,142700.0],["2017-12-12",2.48,2.7,2.48,2.51,368100.0],["2017-12-13",2.5,2.6,2.48,2.48,80600.0],["2017-12-14",2.7,2.75,2.45,2.46,576400.0],["2017-12-15",2.46,2.6,2.35,2.56,286300.0],["2017-12-18",2.57,2.675,2.53,2.64,228100.0],["2017-12-19",2.64,2.71,2.54,2.61,252300.0],["2017-12-20",2.64,2.68,2.48,2.58,239500.0],["2017-12-21",2.55,2.591,2.502,2.52,113400.0],["2017-12-22",2.5,2.58,2.46,2.49,172100.0],["2017-12-26",2.55,2.63,2.37,2.47,315000.0],["2017-12-27",2.41,2.465,2.38,2.42,285300.0],["2017-12-28",2.39,2.55,2.38,2.4,219900.0],["2017-12-29",2.38,2.4,2.3,2.36,282900.0],["2018-01-02",2.35,2.54,2.348,2.54,159900.0],["2018-01-03",2.54,2.59,2.47,2.48,147400.0],["2018-01-04",2.58,2.58,2.39,2.5,227100.0],["2018-01-05",2.54,2.59,2.48,2.52,149900.0],["2018-01-08",2.61,3.13,2.54,3.11,1354800.0],["2018-01-09",3.05,3.4,2.745,2.86,2334600.0],["2018-01-10",3.63,3.98,3.29,3.43,5239900.0],["2018-01-11",3.45,3.45,3.2,3.35,917500.0],["2018-01-12",3.4,3.4,3.07,3.24,846000.0],["2018-01-16",3.0,3.0,2.76,2.81,1100200.0],["2018-01-17",2.8,3.0,2.611,2.92,896300.0],["2018-01-18",2.93,2.93,2.8,2.88,937500.0],["2018-01-19",2.92,3.02,2.83,2.91,826700.0],["2018-01-22",2.95,3.11,2.84,2.97,831600.0],["2018-01-23",3.01,3.178,2.88,3.07,563100.0],["2018-01-24",3.07,3.15,2.95,3.03,198600.0],["2018-01-25",3.01,3.03,2.88,2.88,168600.0],["2018-01-26",2.93,3.0,2.89,2.96,123100.0],["2018-01-29",2.98,2.98,2.85,2.88,215100.0],["2018-01-30",2.85,2.894,2.71,2.74,221100.0],["2018-01-31",2.8,2.94,2.74,2.78,213000.0],["2018-02-01",2.79,2.82,2.7,2.72,132000.0],["2018-02-02",2.68,2.749,2.63,2.67,100000.0],["2018-02-05",2.65,2.69,2.55,2.6,120400.0],["2018-02-06",2.55,2.69,2.42,2.69,351500.0],["2018-02-07",2.88,2.88,2.58,2.62,149400.0],["2018-02-08",2.56,2.92,2.45,2.92,387400.0],["2018-02-09",2.15,2.57,2.14,2.35,6296500.0],["2018-02-12",2.48,2.55,2.29,2.41,1649300.0],["2018-02-13",2.34,2.47,2.25,2.43,889000.0],["2018-02-14",2.58,2.63,2.37,2.5,1893700.0],["2018-02-15",2.5,2.59,2.32,2.41,1016000.0],["2018-02-16",2.54,2.54,2.39,2.43,739500.0],["2018-02-20",2.46,2.75,2.46,2.72,1617500.0],["2018-02-21",2.75,3.14,2.64,2.99,3088800.0],["2018-02-22",3.0,3.32,2.87,3.1,2314700.0],["2018-02-23",3.15,3.24,2.78,2.86,2665500.0],["2018-02-26",3.04,3.2,3.02,3.1,2031200.0],["2018-02-27",3.29,3.3,3.1,3.24,1940100.0],["2018-02-28",3.31,3.327,3.05,3.16,1198600.0],["2018-03-01",3.17,3.39,3.0,3.39,1226800.0],["2018-03-02",3.43,4.22,3.201,3.89,5006800.0],["2018-03-05",3.93,4.29,3.76,3.88,4179900.0],["2018-03-06",3.89,4.1,3.81,3.95,1637000.0],["2018-03-07",3.91,3.97,3.81,3.97,1118900.0],["2018-03-08",4.04,4.215,3.95,4.05,1503900.0],["2018-03-09",4.05,4.1,3.89,3.94,802600.0],["2018-03-12",3.95,3.96,3.651,3.86,1091000.0],["2018-03-13",3.95,3.96,3.68,3.72,604900.0],["2018-03-14",3.75,3.9,3.65,3.88,686900.0],["2018-03-15",3.9,3.97,3.12,3.86,480300.0],["2018-03-16",3.9,4.141,3.84,4.04,1759000.0],["2018-03-19",4.05,4.09,3.72,3.84,782200.0],["2018-03-20",3.85,3.88,3.7,3.79,561600.0],["2018-03-21",3.76,3.97,3.695,3.7,660600.0],["2018-03-22",3.69,3.875,3.651,3.79,480100.0],["2018-03-23",4.14,4.2,3.9,3.99,2738800.0],["2018-03-26",4.1,4.19,3.93,4.13,1108200.0],["2018-03-27",4.14,4.59,4.0,4.51,3571400.0],["2018-03-28",4.7,4.9,4.46,4.76,4193200.0],["2018-03-29",4.79,5.23,4.67,4.96,2914200.0],["2018-04-02",4.98,5.15,4.75,4.9,1537000.0],["2018-04-03",4.99,5.19,4.81,5.16,1677700.0],["2018-04-04",5.12,5.47,5.01,5.41,2138600.0],["2018-04-05",5.41,5.6,5.3,5.52,1755900.0],["2018-04-06",5.4,5.88,5.4,5.75,2361700.0],["2018-04-09",5.82,5.85,5.41,5.72,1953000.0],["2018-04-10",5.95,7.22,5.91,7.01,6683700.0],["2018-04-11",7.0,7.95,6.85,7.01,6403000.0],["2018-04-12",7.02,7.19,6.62,6.91,2450700.0],["2018-04-13",6.95,7.4,6.76,7.11,1718200.0],["2018-04-16",7.14,7.59,7.12,7.55,1814500.0],["2018-04-17",7.6,7.75,7.3,7.65,1934500.0],["2018-04-18",7.64,7.73,7.4,7.56,1400800.0],["2018-04-19",7.51,7.61,7.13,7.35,1667000.0],["2018-04-20",7.32,7.63,7.188,7.44,894200.0],["2018-04-23",7.33,7.53,7.23,7.37,822300.0],["2018-04-24",7.51,7.51,6.76,7.09,1304700.0],["2018-04-25",7.05,7.4,6.82,7.23,1254200.0],["2018-04-26",7.3,8.2,7.25,7.99,2746200.0],["2018-04-27",7.05,7.85,7.0,7.8,2495700.0],["2018-04-30",7.81,8.09,7.43,7.63,1186400.0],["2018-05-01",7.65,7.939,7.64,7.79,947000.0],["2018-05-02",7.75,8.27,7.68,7.84,2409600.0],["2018-05-03",7.95,8.115,7.863,8.0,993000.0],["2018-05-04",8.02,8.135,7.8,8.1,1216900.0],["2018-05-07",8.25,8.61,8.25,8.53,1939400.0],["2018-05-08",8.46,8.8,8.36,8.8,1480300.0],["2018-05-09",8.84,9.05,8.35,8.9,1560300.0],["2018-05-10",8.95,9.08,8.85,8.9,1698600.0],["2018-05-11",8.9,9.0,8.32,8.9,2541700.0],["2018-05-14",9.56,11.3,9.34,11.145,7438200.0],["2018-05-15",10.76,12.05,10.75,11.89,3498400.0],["2018-05-16",11.9,11.97,11.38,11.69,1942000.0],["2018-05-17",11.67,11.962,11.4,11.69,901900.0],["2018-05-18",11.69,12.95,11.571,12.83,2911500.0],["2018-05-21",13.16,13.21,12.12,12.29,2547900.0],["2018-05-22",12.28,13.06,12.12,13.01,1572600.0],["2018-05-23",13.01,13.79,12.88,13.75,2255600.0],["2018-05-24",13.75,14.3,13.378,13.83,1853600.0],["2018-05-25",13.71,14.588,13.45,14.2,1727300.0],["2018-05-29",14.26,14.45,11.62,13.03,3929600.0],["2018-05-30",13.11,14.29,13.03,14.25,1664700.0],["2018-05-31",14.29,15.24,13.6,14.03,2810200.0],["2018-06-01",14.03,14.45,13.53,14.43,1809800.0],["2018-06-04",14.55,15.42,14.31,15.21,3017700.0],["2018-06-05",15.43,16.43,15.1,15.39,2675100.0],["2018-06-06",15.36,16.25,15.36,15.98,1751300.0],["2018-06-07",15.9,16.37,15.11,15.64,1570800.0],["2018-06-08",15.55,16.15,15.48,15.64,1271500.0],["2018-06-11",15.75,16.6,15.71,16.33,1600300.0],["2018-06-12",16.52,17.81,16.5,17.7,2171500.0],["2018-06-13",17.81,19.35,15.5,17.76,4335000.0],["2018-06-14",18.3,18.86,17.5,18.86,1699600.0],["2018-06-15",18.79,20.07,18.6,19.91,3229000.0],["2018-06-18",20.23,20.71,18.1,19.64,4503400.0],["2018-06-19",19.3,20.2,19.21,19.62,1851800.0],["2018-06-20",19.65,21.5,19.63,20.68,2620500.0],["2018-06-21",21.04,21.48,19.49,20.31,2760800.0],["2018-06-22",23.6,25.5,21.8,23.15,17879100.0],["2018-06-25",23.16,24.59,23.01,23.54,5492200.0],["2018-06-26",23.68,23.83,21.42,23.64,4189600.0],["2018-06-27",23.66,23.75,21.66,22.61,3547800.0],["2018-06-28",22.11,22.96,20.65,22.39,3186500.0],["2018-06-29",22.27,22.99,21.795,22.02,1581300.0],["2018-07-02",21.74,21.89,20.08,21.395,2487800.0],["2018-07-03",21.17,22.758,20.83,21.99,1323700.0],["2018-07-05",22.37,23.28,22.24,23.14,1534900.0],["2018-07-06",23.05,24.3,23.0,23.05,1813600.0],["2018-07-09",23.6,23.86,22.56,22.91,1546100.0],["2018-07-10",23.0,23.28,22.69,22.88,705300.0],["2018-07-11",22.56,24.48,22.46,24.32,2417900.0],["2018-07-12",24.49,26.24,24.27,25.45,3178700.0],["2018-07-13",25.85,26.2,24.59,25.89,2111400.0],["2018-07-16",25.98,27.25,25.45,26.93,3373300.0],["2018-07-17",27.35,27.889,26.056,27.0,3127600.0],["2018-07-18",26.9,26.98,25.82,26.14,2000700.0],["2018-07-19",25.81,26.93,25.73,26.61,1176500.0],["2018-07-20",26.63,27.25,26.12,26.89,1526800.0],["2018-07-23",26.98,28.38,26.5,28.13,1685000.0],["2018-07-24",28.45,28.9,25.52,26.51,3384300.0],["2018-07-25",26.48,28.0,26.12,27.46,1549200.0],["2018-07-26",27.34,27.45,25.9,26.96,1542000.0],["2018-07-27",27.0,27.08,24.03,25.6,3158000.0],["2018-07-30",25.51,25.8,24.03,24.84,2014200.0],["2018-07-31",24.95,28.15,24.74,27.56,3884400.0],["2018-08-01",27.58,28.95,26.85,28.57,2632100.0],["2018-08-02",28.63,32.05,28.63,31.39,4324900.0],["2018-08-03",30.15,33.44,29.78,33.03,7442100.0],["2018-08-06",33.497,33.93,31.29,32.33,4123700.0],["2018-08-07",32.2,32.9,30.5,30.75,3600100.0],["2018-08-08",31.0,31.42,29.5,30.3,2415800.0],["2018-08-09",30.74,32.02,30.56,31.44,2139300.0],["2018-08-10",31.12,32.4,30.56,30.9,1650300.0],["2018-08-13",30.86,32.2,30.66,31.69,1780000.0],["2018-08-14",31.61,33.8,31.61,33.51,2985200.0],["2018-08-15",33.27,34.199,31.97,33.03,1998000.0],["2018-08-16",33.0,35.05,32.371,33.91,2437200.0],["2018-08-17",33.91,34.86,33.158,33.88,3730200.0],["2018-08-20",34.65,36.23,34.12,35.96,2833300.0],["2018-08-21",36.18,36.92,35.54,35.93,2586700.0],["2018-08-22",35.75,38.4,35.75,38.04,3813000.0],["2018-08-23",38.2,39.75,38.012,38.61,3364500.0],["2018-08-24",39.7,40.04,36.31,38.37,4580000.0],["2018-08-27",38.5,41.97,38.5,41.4,4089100.0],["2018-08-28",41.5,42.43,40.01,40.59,2854000.0],["2018-08-29",40.57,42.27,40.57,40.93,2518200.0],["2018-08-30",41.5,44.58,40.96,44.05,3121400.0],["2018-08-31",44.4,46.9,44.347,45.69,4029000.0],["2018-09-04",46.8,47.1,44.83,46.57,3170100.0],["2018-09-05",46.87,47.4,40.59,44.64,5323700.0],["2018-09-06",45.28,45.589,42.0,44.22,2751300.0],["2018-09-07",43.64,46.63,43.11,45.18,2871800.0],["2018-09-10",45.85,46.57,44.4,46.0,2542700.0],["2018-09-11",45.71,47.2,45.3,46.59,2188700.0],["2018-09-12",46.26,48.7,45.37,48.62,3245700.0],["2018-09-13",49.27,52.55,49.19,51.17,4085600.0],["2018-09-14",48.78,48.84,46.0,47.63,5191900.0],["2018-09-17",47.85,48.43,38.5,40.18,10178000.0],["2018-09-18",39.03,42.48,35.22,42.36,11597100.0],["2018-09-19",42.34,42.87,38.57,39.95,4359400.0],["2018-09-20",41.148,44.2,41.0,43.18,5241800.0],["2018-09-21",43.45,45.21,42.88,43.62,5823500.0],["2018-09-24",42.64,44.58,41.18,44.53,3094600.0],["2018-09-25",45.54,48.98,45.163,47.84,6809200.0],["2018-09-26",48.48,49.47,45.1,46.27,4119600.0],["2018-09-27",46.22,47.0,42.22,42.79,5568300.0],["2018-09-28",42.05,44.201,41.6,42.84,2750200.0],["2018-10-01",42.84,43.25,38.27,38.57,5118100.0],["2018-10-02",37.06,38.5,35.49,35.64,5090400.0],["2018-10-03",36.59,36.739,34.19,35.83,3125400.0],["2018-10-04",34.97,36.29,34.34,35.03,1966200.0],["2018-10-05",34.94,37.536,34.6,36.85,2912200.0],["2018-10-08",35.72,36.55,33.09,34.72,3081700.0],["2018-10-09",34.42,35.87,34.11,34.97,1542100.0],["2018-10-10",34.82,35.15,32.01,32.78,3454700.0],["2018-10-11",31.21,34.95,30.75,34.34,2714800.0],["2018-10-12",35.85,36.56,34.61,36.13,2313600.0],["2018-10-15",37.75,38.89,35.6,36.27,3170100.0],["2018-10-16",36.26,38.98,36.01,38.77,2069200.0],["2018-10-17",38.75,40.43,38.3,40.19,1749800.0],["2018-10-18",40.12,40.37,38.26,38.59,1473100.0],["2018-10-19",38.99,39.5,35.51,36.12,1940200.0],["2018-10-22",36.72,37.73,35.51,36.51,1524900.0],["2018-10-23",34.75,36.88,32.98,36.49,1393900.0],["2018-10-24",36.27,37.69,33.94,34.02,1400300.0],["2018-10-25",34.03,35.64,33.24,34.85,1517800.0],["2018-10-26",33.84,34.84,32.29,33.36,1478500.0],["2018-10-29",34.0,35.27,32.8,33.52,1466700.0],["2018-10-30",33.2,34.74,32.351,34.69,1251000.0],["2018-10-31",35.3,37.89,35.03,37.61,2211400.0],["2018-11-01",37.81,40.88,36.65,40.65,3496200.0],["2018-11-02",41.52,44.1,37.7,39.99,4091700.0],["2018-11-05",39.57,39.57,36.221,37.88,1864000.0],["2018-11-06",37.57,38.204,36.2,36.8,1134800.0],["2018-11-07",37.0,39.99,36.05,39.56,1936000.0],["2018-11-08",39.44,40.536,37.91,39.09,1326800.0],["2018-11-09",38.33,39.076,37.0,37.19,1062800.0],["2018-11-12",37.04,37.15,32.51,32.71,1862600.0],["2018-11-13",33.49,34.44,31.52,32.0,1704600.0],["2018-11-14",32.0,32.5,30.08,31.35,1614700.0],["2018-11-15",31.01,33.43,31.01,33.12,1464300.0],["2018-11-16",32.35,34.55,31.605,33.49,1058300.0],["2018-11-19",33.18,33.63,29.1,30.04,1964200.0],["2018-11-20",26.75,30.49,26.4,28.45,2075000.0],["2018-11-21",30.38,33.66,30.32,32.63,2884400.0],["2018-11-23",32.04,33.787,31.603,32.1,828700.0],["2018-11-26",32.72,34.0,32.13,33.83,1076100.0],["2018-11-27",33.41,33.76,32.41,33.29,780900.0],["2018-11-28",33.22,35.74,32.595,35.6,1333900.0],["2018-11-29",35.27,37.025,34.55,36.79,1327300.0],["2018-11-30",36.54,36.97,35.12,36.82,1991800.0],["2018-12-03",38.46,39.168,37.08,38.28,1594100.0],["2018-12-04",37.95,38.19,34.0,35.25,1681500.0],["2018-12-06",33.32,35.32,32.63,35.12,1361600.0],["2018-12-07",35.18,35.96,32.96,33.49,1209800.0],["2018-12-10",33.38,35.48,33.19,35.18,1506100.0],["2018-12-11",36.0,38.17,35.5,36.45,1726500.0],["2018-12-12",37.38,38.57,36.71,37.14,1276900.0],["2018-12-13",37.54,38.18,35.9,36.07,1089100.0],["2018-12-14",35.46,36.89,34.6,35.35,902800.0],["2018-12-17",34.98,35.143,32.03,33.47,1438200.0],["2018-12-18",33.64,34.3,33.07,34.06,1206300.0],["2018-12-19",34.19,35.25,32.05,32.78,1548700.0],["2018-12-20",32.44,33.05,29.433,31.61,1939400.0],["2018-12-21",31.55,32.55,30.71,31.52,1785400.0],["2018-12-24",30.22,32.46,29.99,32.11,844700.0],["2018-12-26",32.43,36.52,32.34,36.47,1289100.0],["2018-12-27",35.62,36.289,33.38,35.83,1295900.0],["2018-12-28",35.76,37.88,35.31,37.31,1250100.0],["2018-12-31",37.8,38.89,36.89,37.97,1005900.0],["2019-01-02",36.62,36.87,32.78,34.0,4258000.0],["2019-01-03",33.09,33.7,32.0,32.25,1272100.0],["2019-01-04",32.87,35.53,32.87,34.71,2232500.0],["2019-01-07",35.77,37.7,35.1,36.89,1572000.0],["2019-01-08",37.5,40.15,36.8,40.0,2450100.0],["2019-01-09",40.12,42.29,40.11,40.64,2169600.0],["2019-01-10",39.92,43.983,39.68,42.2,2848300.0],["2019-01-11",42.19,42.87,40.41,42.5,1469800.0],["2019-01-14",41.67,42.288,40.731,41.22,947100.0],["2019-01-15",41.52,43.804,41.11,43.02,1586300.0],["2019-01-16",42.82,44.68,42.23,43.96,1321600.0],["2019-01-17",43.77,44.96,42.9,44.3,1045100.0],["2019-01-18",44.45,44.65,42.53,43.55,1254600.0],["2019-01-22",42.69,43.401,41.6,42.41,1357800.0],["2019-01-23",42.6,43.213,40.73,42.17,850000.0],["2019-01-24",42.48,44.01,42.05,43.82,1140600.0],["2019-01-25",43.97,46.0,43.97,44.43,1538100.0],["2019-01-28",43.93,44.29,42.201,42.4,949100.0],["2019-01-29",42.44,42.78,41.14,41.45,788200.0],["2019-01-30",41.97,43.4,41.21,43.24,892200.0],["2019-01-31",43.22,45.3,43.11,43.48,1047300.0],["2019-02-01",43.55,44.14,42.45,42.49,980700.0],["2019-02-04",42.45,43.6,41.58,42.96,883300.0],["2019-02-05",43.18,43.906,42.76,43.51,889700.0],["2019-02-06",43.68,44.1,41.71,42.0,787900.0],["2019-02-07",41.58,42.21,40.46,41.71,1115300.0],["2019-02-08",41.21,42.855,40.786,42.29,692800.0],["2019-02-11",42.5,44.9,42.5,44.37,1277700.0],["2019-02-12",44.74,49.0,44.74,46.45,3552600.0],["2019-02-13",47.0,47.26,44.45,46.22,1508900.0],["2019-02-14",46.14,50.0,45.61,49.28,2709100.0],["2019-02-15",50.08,52.03,50.07,51.5,2239500.0],["2019-02-19",51.72,51.77,49.2,50.22,1659500.0],["2019-02-20",50.2,50.98,48.63,49.0,1201300.0],["2019-02-21",49.21,49.75,47.645,49.07,1222100.0],["2019-02-22",49.17,49.8,48.12,48.32,1759800.0],["2019-02-25",49.03,49.33,47.97,48.36,1525100.0],["2019-02-26",48.05,49.85,47.36,49.41,3281200.0],["2019-02-27",60.8,66.35,60.16,61.86,12814300.0],["2019-02-28",61.5,66.89,60.85,65.57,3421700.0],["2019-03-01",66.69,70.65,66.55,69.24,4337800.0],["2019-03-04",68.48,68.49,62.235,64.47,4276300.0],["2019-03-05",64.77,68.25,63.02,67.06,2038700.0],["2019-03-06",66.96,66.96,60.71,63.38,3509000.0],["2019-03-07",63.25,64.23,61.34,61.78,1780400.0],["2019-03-08",62.02,64.9,61.78,64.52,2150000.0],["2019-03-11",64.54,65.87,63.3,65.28,1900900.0],["2019-03-12",65.29,69.25,65.03,69.23,2182000.0],["2019-03-13",69.56,74.37,68.68,71.42,4741600.0],["2019-03-14",71.56,72.8,70.39,71.97,1962000.0],["2019-03-15",72.12,74.75,71.45,73.15,2085800.0],["2019-03-18",73.5,73.98,68.53,71.31,2480700.0],["2019-03-19",71.38,72.32,69.77,71.95,1512000.0],["2019-03-20",71.66,73.601,70.501,71.68,1360800.0],["2019-03-21",71.42,74.81,71.3,73.56,1833600.0],["2019-03-22",73.5,74.77,68.69,68.76,2147000.0],["2019-03-25",68.23,70.0,67.57,69.14,1289700.0],["2019-03-26",70.45,70.67,67.95,68.86,955600.0],["2019-03-27",68.9,69.47,61.39,63.0,3486900.0],["2019-03-28",63.49,65.37,61.12,63.76,1558500.0],["2019-03-29",64.55,64.905,63.0,63.5,1288500.0],["2019-04-01",64.3,65.105,59.41,59.87,2464800.0],["2019-04-02",59.71,63.1,59.25,62.85,2516900.0],["2019-04-03",63.05,63.849,59.85,61.95,2200600.0],["2019-04-04",62.1,62.85,60.33,62.37,1213800.0],["2019-04-05",62.76,63.38,61.72,63.32,1099900.0],["2019-04-08",63.5,63.7,60.55,61.99,1523900.0],["2019-04-09",61.45,65.241,61.077,64.15,2416600.0],["2019-04-10",64.0,65.53,62.75,64.57,1303300.0],["2019-04-11",65.22,65.37,62.62,64.5,1451000.0],["2019-04-12",64.82,65.077,62.68,62.79,1178900.0],["2019-04-15",62.42,64.25,61.514,61.62,1027700.0],["2019-04-16",61.84,62.729,60.64,61.4,867100.0],["2019-04-17",61.7,61.861,54.11,55.31,3212200.0],["2019-04-18",55.96,56.55,51.37,54.41,2837800.0],["2019-04-22",54.56,57.629,53.711,56.76,2067000.0],["2019-04-23",56.76,59.284,55.9,58.58,2118000.0],["2019-04-24",58.37,59.99,57.293,59.85,1145300.0],["2019-04-25",59.7,61.92,58.63,60.16,1333000.0],["2019-04-26",60.02,64.1,59.393,63.49,1746900.0],["2019-04-29",64.01,64.95,61.9,63.34,2224100.0],["2019-04-30",63.35,64.18,61.26,61.41,2358300.0],["2019-05-01",67.78,68.096,56.68,59.64,7087500.0],["2019-05-02",59.16,62.88,58.0,62.76,2144200.0],["2019-05-03",62.97,67.41,62.34,67.36,2726500.0],["2019-05-06",64.82,67.94,63.961,67.39,1658600.0],["2019-05-07",66.57,69.0,64.4,65.17,1504300.0],["2019-05-08",65.01,66.18,63.815,64.98,864300.0],["2019-05-09",64.19,65.76,63.362,64.42,954800.0],["2019-05-10",64.25,66.44,61.88,64.62,1131200.0],["2019-05-13",62.73,64.49,61.27,62.16,1064800.0],["2019-05-14",62.69,66.419,62.63,65.9,1345800.0],["2019-05-15",65.15,68.79,65.037,68.18,1209500.0],["2019-05-16",68.39,72.19,68.2,69.93,1774300.0],["2019-05-17",69.14,70.35,66.55,67.13,1423500.0],["2019-05-20",65.06,67.74,64.5,66.35,813900.0],["2019-05-21",67.28,68.57,67.19,67.43,706800.0],["2019-05-22",67.08,68.141,66.87,66.97,817800.0],["2019-05-23",66.1,66.346,62.94,63.93,1424000.0],["2019-05-24",64.69,65.884,64.3,65.36,643100.0],["2019-05-28",65.9,68.04,65.3,65.59,767300.0],["2019-05-29",64.43,66.0,63.29,65.4,898800.0],["2019-05-30",65.93,70.06,65.93,69.17,1958900.0],["2019-05-31",67.79,70.06,66.34,68.56,1245500.0],["2019-06-03",68.6,70.97,66.773,68.53,1195900.0],["2019-06-04",69.91,71.44,67.42,71.12,1448800.0],["2019-06-05",71.56,72.0,69.75,71.0,1024800.0],["2019-06-06",70.7,70.764,68.15,70.45,1437400.0],["2019-06-07",70.15,72.03,69.84,71.7,1440700.0],["2019-06-10",69.5,69.8,64.37,66.92,4708700.0],["2019-06-11",67.63,68.5,66.07,68.09,1433400.0],["2019-06-12",67.75,71.0,67.12,70.07,1632400.0],["2019-06-13",70.48,70.48,69.0,69.08,1238000.0],["2019-06-14",68.74,68.86,62.65,63.58,4087700.0],["2019-06-17",64.49,64.686,61.71,63.89,2015900.0],["2019-06-18",64.13,66.53,63.35,64.66,1394400.0],["2019-06-19",64.75,67.17,64.051,66.95,1408000.0],["2019-06-20",67.88,69.082,67.13,67.64,1108100.0],["2019-06-21",67.24,67.28,64.639,65.4,1097300.0],["2019-06-24",65.5,65.999,63.55,64.04,939000.0],["2019-06-25",64.16,64.746,61.75,61.95,941100.0],["2019-06-26",62.61,63.94,60.37,60.5,996300.0],["2019-06-27",60.68,63.44,59.6,62.85,1219100.0],["2019-06-28",62.77,64.87,62.1,64.52,1602300.0],["2019-07-01",65.58,66.36,64.46,65.24,877900.0],["2019-07-02",65.24,65.58,63.05,63.49,868000.0],["2019-07-03",63.69,64.38,62.93,63.36,363000.0],["2019-07-05",62.55,65.0,62.24,64.82,677300.0],["2019-07-08",65.14,65.14,62.378,62.75,693600.0],["2019-07-09",62.58,64.52,62.22,64.41,862900.0],["2019-07-10",65.03,66.3,64.43,65.98,877100.0],["2019-07-11",68.65,70.43,66.5,67.11,2699600.0],["2019-07-12",67.0,67.326,63.34,63.7,1629000.0],["2019-07-15",63.68,64.88,62.8,64.41,742900.0],["2019-07-16",64.45,64.78,62.31,62.47,1009200.0],["2019-07-17",62.99,63.2,61.22,62.84,759400.0],["2019-07-18",62.84,64.41,62.478,63.96,792800.0],["2019-07-19",63.95,65.77,63.696,64.62,932900.0],["2019-07-22",65.2,67.38,64.82,64.95,945000.0],["2019-07-23",65.15,65.34,62.93,63.4,773700.0],["2019-07-24",63.35,64.27,63.082,63.82,680100.0],["2019-07-25",63.68,64.18,60.85,60.92,1212100.0],["2019-07-26",61.62,63.1,60.479,62.96,1044500.0],["2019-07-29",63.28,63.79,60.7,62.29,1254600.0],["2019-07-30",61.97,64.75,61.5,64.37,1000400.0],["2019-07-31",64.75,66.273,62.29,63.43,1299600.0],["2019-08-01",64.5,64.575,59.14,60.23,3009300.0],["2019-08-02",67.0,70.19,61.63,65.26,4711200.0],["2019-08-05",62.99,64.728,60.724,61.46,1868700.0],["2019-08-06",62.5,64.238,61.785,62.49,2089800.0],["2019-08-07",61.75,62.0,59.03,59.57,1861700.0],["2019-08-08",60.37,64.02,60.08,63.5,1653900.0],["2019-08-09",63.0,64.65,62.51,63.87,1098800.0],["2019-08-12",63.19,63.374,61.17,61.91,954500.0],["2019-08-13",62.08,64.39,62.08,63.44,953100.0],["2019-08-14",61.88,62.85,59.75,59.77,1206800.0],["2019-08-15",60.52,60.95,56.69,57.11,1650200.0],["2019-08-16",58.12,59.02,57.34,58.76,945200.0],["2019-08-19",59.7,61.1,59.16,59.18,961300.0],["2019-08-20",59.16,62.09,59.01,61.31,1054700.0],["2019-08-21",61.4,63.13,61.1,63.09,1019400.0],["2019-08-22",63.31,67.63,62.88,67.59,2116100.0],["2019-08-23",67.25,69.73,66.16,66.81,2432600.0],["2019-08-26",67.55,69.9,67.08,69.85,1118600.0],["2019-08-27",70.0,70.65,67.71,69.59,1714100.0],["2019-08-28",69.13,71.03,68.41,70.52,1593400.0],["2019-08-29",71.5,73.55,69.6,73.3,1478800.0],["2019-08-30",74.12,74.3,71.14,72.43,1105300.0],["2019-09-03",71.47,72.71,68.275,69.16,1322500.0],["2019-09-04",69.84,70.34,67.37,68.46,1139600.0],["2019-09-05",69.33,70.31,68.17,69.96,1113800.0],["2019-09-06",70.0,70.36,68.36,68.57,573200.0],["2019-09-09",70.03,70.03,61.7,62.15,2155300.0],["2019-09-10",61.62,62.8,58.59,62.36,1977900.0],["2019-09-11",62.5,64.147,61.7,62.92,1434900.0],["2019-09-12",63.42,65.15,62.7,63.43,1045400.0],["2019-09-13",63.01,63.52,60.56,61.47,1178100.0],["2019-09-16",60.62,61.4,60.1,60.26,936000.0],["2019-09-17",60.44,61.77,59.81,60.91,1050100.0],["2019-09-18",61.0,62.0,60.64,61.19,862800.0],["2019-09-19",61.73,61.99,60.78,61.55,599800.0],["2019-09-20",61.4,64.07,61.05,63.88,1278400.0],["2019-09-23",63.78,65.97,63.72,64.89,1020300.0],["2019-09-24",64.95,66.8,63.3,64.16,1016000.0],["2019-09-25",63.77,64.75,62.14,64.66,685300.0],["2019-09-26",65.02,65.49,59.408,61.01,2013700.0],["2019-09-27",60.94,61.71,58.4,58.81,1536900.0],["2019-09-30",59.2,60.32,57.82,58.98,941900.0],["2019-10-01",58.9,59.76,55.93,55.98,1299500.0],["2019-10-02",55.37,55.47,52.31,54.75,2109000.0],["2019-10-03",54.64,56.54,52.33,56.28,1453100.0],["2019-10-04",58.63,59.95,56.85,57.22,1551000.0],["2019-10-07",56.59,57.45,56.08,56.76,957100.0],["2019-10-08",56.19,56.254,53.06,53.13,913600.0],["2019-10-09",53.54,55.72,52.91,55.23,1265400.0],["2019-10-10",54.97,55.781,54.42,55.12,485600.0],["2019-10-11",56.5,57.38,55.815,56.54,728200.0],["2019-10-14",56.27,56.94,55.86,56.62,605000.0],["2019-10-15",60.07,62.3,59.66,61.99,2860400.0],["2019-10-16",61.5,62.125,58.841,59.325,1077100.0],["2019-10-17",60.59,63.344,59.79,63.03,1393300.0],["2019-10-18",63.49,64.97,62.1,63.58,1289700.0],["2019-10-21",63.69,64.55,62.83,63.43,836700.0],["2019-10-22",63.07,63.64,61.85,62.69,823500.0],["2019-10-23",62.41,63.312,61.15,61.35,577800.0],["2019-10-24",61.51,63.62,61.105,63.13,649500.0],["2019-10-25",63.3,64.472,62.501,63.59,841800.0],["2019-10-28",64.13,65.88,63.81,65.64,767200.0],["2019-10-29",65.53,65.78,64.53,65.24,610200.0],["2019-10-30",65.37,65.37,62.06,63.07,910300.0],["2019-10-31",62.79,63.77,60.89,61.58,836200.0],["2019-11-01",62.43,63.9,61.77,62.35,1129500.0],["2019-11-04",63.18,63.85,60.33,62.59,1981900.0],["2019-11-05",59.63,63.48,57.65,58.3,4601100.0],["2019-11-06",58.44,58.84,56.61,57.2,2038500.0],["2019-11-07",58.06,61.47,58.06,59.21,1646600.0],["2019-11-08",58.77,60.71,52.31,57.36,7125700.0],["2019-11-11",57.01,59.55,56.61,58.73,1136500.0],["2019-11-12",58.55,61.65,58.52,61.43,1167200.0],["2019-11-13",60.67,62.72,59.92,62.64,1250100.0],["2019-11-14",62.75,64.353,62.0,62.57,1137700.0],["2019-11-15",63.18,64.39,62.74,64.27,884200.0],["2019-11-18",64.6,66.19,62.75,63.12,1021900.0],["2019-11-19",63.21,67.4,63.21,66.74,1527400.0],["2019-11-20",67.24,70.0,66.21,68.55,2011400.0],["2019-11-21",68.55,69.72,66.68,67.84,997400.0],["2019-11-22",68.21,68.72,66.95,68.43,735800.0],["2019-11-25",69.01,71.88,68.905,71.19,1391400.0],["2019-11-26",71.04,71.99,70.08,70.64,1073800.0],["2019-11-27",70.46,71.78,68.85,69.38,791300.0],["2019-11-29",69.23,69.79,68.43,69.03,377700.0],["2019-12-02",69.25,69.4,66.44,67.43,930500.0],["2019-12-03",66.07,68.81,65.66,68.39,1514800.0],["2019-12-04",67.99,68.77,62.52,63.74,3302100.0],["2019-12-05",63.65,64.48,61.64,61.88,1594100.0],["2019-12-06",62.45,62.6,61.0,61.22,1344900.0],["2019-12-09",61.2,61.3,58.69,58.71,1557200.0],["2019-12-10",58.85,61.59,58.804,60.445,2122700.0],["2019-12-11",60.66,61.09,59.18,60.27,857500.0],["2019-12-12",60.15,60.35,57.25,57.69,2065000.0],["2019-12-13",57.86,63.47,57.81,60.76,3638400.0],["2019-12-16",61.9,61.988,58.13,60.71,2538200.0],["2019-12-17",61.34,63.08,60.95,62.6,1746400.0],["2019-12-18",62.33,63.65,60.81,63.59,1761300.0],["2019-12-19",63.17,63.36,60.0,60.46,2109800.0],["2019-12-20",60.54,62.42,59.5,60.94,1857600.0],["2019-12-23",61.11,61.25,60.0,60.71,834300.0],["2019-12-24",60.71,61.62,60.25,61.43,446600.0],["2019-12-26",61.4,61.621,60.11,60.28,943200.0],["2019-12-27",60.53,60.75,59.58,60.22,963400.0],["2019-12-30",60.16,60.472,58.58,58.83,1029400.0],["2019-12-31",58.56,59.95,58.44,59.61,1060600.0],["2020-01-02",59.84,60.587,58.62,60.21,1268800.0],["2020-01-03",59.26,60.12,58.6,59.35,657100.0],["2020-01-06",58.96,61.18,58.6,61.09,1036700.0],["2020-01-07",60.88,62.25,60.43,61.37,842000.0],["2020-01-08",61.06,62.77,60.76,62.08,1460300.0],["2020-01-09",62.54,66.15,61.56,65.47,2261000.0],["2020-01-10",66.07,67.44,65.35,67.25,1790600.0],["2020-01-13",67.41,68.1,65.13,67.91,1661300.0],["2020-01-14",67.62,68.56,67.0,67.35,1352900.0],["2020-01-15",67.18,68.4,66.59,67.72,1081100.0],["2020-01-16",67.83,70.65,67.72,69.52,1678200.0],["2020-01-17",69.72,70.05,67.9,68.59,1242800.0],["2020-01-21",68.67,70.39,68.6,69.54,1030800.0],["2020-01-22",70.0,71.355,69.18,69.38,1118300.0],["2020-01-23",69.32,69.595,67.55,68.54,1049800.0],["2020-01-24",68.96,70.0,67.85,69.1,1136600.0],["2020-01-27",67.18,69.0,66.13,68.85,1114900.0],["2020-01-28",69.2,70.83,68.39,70.59,1005400.0],["2020-01-29",70.79,77.52,70.36,76.99,4260100.0],["2020-01-30",76.93,78.41,71.55,74.03,3968600.0],["2020-01-31",73.39,76.99,72.975,76.04,1795600.0],["2020-02-03",74.95,76.45,73.34,75.9,1290600.0],["2020-02-04",78.14,78.75,74.74,75.07,2416100.0],["2020-02-05",76.01,76.11,74.01,74.31,1228400.0],["2020-02-06",75.19,77.06,74.22,75.0,1526200.0],["2020-02-07",75.0,75.51,74.22,74.76,634700.0],["2020-02-10",74.58,80.23,74.54,79.42,2074500.0],["2020-02-11",79.8,80.2,77.774,78.72,1248100.0],["2020-02-12",79.05,82.59,78.99,81.05,1764200.0],["2020-02-13",80.79,83.91,80.0,83.02,1959300.0],["2020-02-14",86.34,87.2,84.5,86.03,1835500.0],["2020-02-18",86.0,89.82,85.32,89.54,1828200.0],["2020-02-19",89.01,90.7,87.97,90.04,1564100.0],["2020-02-20",90.25,91.65,87.15,89.94,1310700.0],["2020-02-21",89.84,90.13,86.805,88.0,1351500.0],["2020-02-24",84.5,87.78,82.74,86.79,2246000.0],["2020-02-25",81.76,85.53,76.29,77.94,3078500.0],["2020-02-26",77.72,80.0,75.46,76.53,1505900.0],["2020-02-27",73.25,78.94,72.17,75.05,2281600.0],["2020-02-28",72.45,74.89,71.14,74.66,1846300.0],["2020-03-02",76.71,78.905,73.71,78.76,1463200.0],["2020-03-03",78.23,80.43,75.14,77.67,1698300.0],["2020-03-04",78.51,80.61,77.145,80.61,976600.0],["2020-03-05",79.21,80.49,76.01,77.58,977000.0],["2020-03-06",75.43,76.81,72.92,75.44,950800.0],["2020-03-09",69.45,72.09,68.69,70.2,1575100.0],["2020-03-10",71.84,72.695,68.4,71.39,1101300.0],["2020-03-11",69.75,73.0,64.24,66.33,1653400.0],["2020-03-12",60.09,63.88,54.0,58.91,1758800.0],["2020-03-13",61.55,62.475,55.51,57.24,1561100.0],["2020-03-16",49.35,54.11,47.03,48.01,1822100.0],["2020-03-17",48.8,52.17,44.95,49.3,2005300.0],["2020-03-18",46.15,49.43,43.69,47.37,1826000.0],["2020-03-19",47.76,51.98,47.05,51.31,1319900.0],["2020-03-20",51.84,56.32,49.51,49.95,2107200.0],["2020-03-23",49.13,53.34,45.822,52.56,1947700.0],["2020-03-24",55.61,59.44,54.41,55.32,1467000.0],["2020-03-25",55.5,59.61,53.63,57.5,1272000.0],["2020-03-26",58.25,67.51,58.0,65.16,1947200.0],["2020-03-27",62.21,70.25,62.01,68.41,1637900.0],["2020-03-30",68.88,70.0,65.23,68.02,1031200.0],["2020-03-31",67.36,68.473,63.63,64.35,958400.0],["2020-04-01",60.75,63.725,59.24,60.05,1103400.0],["2020-04-02",60.18,64.765,59.45,64.27,794600.0],["2020-04-03",63.8,64.215,59.47,61.35,829300.0],["2020-04-06",64.49,67.9,64.06,67.23,975000.0],["2020-04-07",69.0,69.95,63.05,63.09,1052400.0],["2020-04-08",64.08,67.24,63.2,66.18,807300.0],["2020-04-09",67.45,69.99,65.135,67.86,966000.0],["2020-04-13",66.91,67.95,64.52,66.44,625900.0],["2020-04-14",67.96,69.9,66.81,66.98,997400.0],["2020-04-15",65.0,68.41,64.59,67.38,692500.0],["2020-04-16",68.26,72.38,67.38,71.87,1394200.0],["2020-04-17",73.64,74.165,70.75,72.94,1055000.0],["2020-04-20",72.24,74.76,70.85,72.78,665000.0],["2020-04-21",71.47,71.87,68.0,69.94,792100.0],["2020-04-22",71.05,72.14,69.39,71.15,633600.0],["2020-04-23",71.62,76.0,71.39,75.4,1151200.0],["2020-04-24",74.12,75.29,72.25,74.3,991200.0],["2020-04-27",74.45,76.09,73.76,75.29,854300.0],["2020-04-28",76.26,76.26,69.69,70.19,1102800.0],["2020-04-29",72.99,75.54,72.27,74.57,1437500.0],["2020-04-30",74.62,80.38,73.57,79.78,2359300.0],["2020-05-01",78.35,80.25,75.15,80.22,2709800.0],["2020-05-04",78.16,82.775,77.5,82.13,1507700.0],["2020-05-05",82.38,86.7,80.57,84.79,1509200.0],["2020-05-06",85.63,88.01,85.41,87.04,1334600.0],["2020-05-07",88.0,90.28,86.91,89.61,1224600.0],["2020-05-08",90.46,90.49,87.03,87.78,1036600.0],["2020-05-11",85.22,91.85,83.835,90.99,1499900.0],["2020-05-12",90.0,91.44,86.58,86.59,1515100.0],["2020-05-13",86.1,87.77,82.2,83.73,1667300.0],["2020-05-14",82.46,85.01,81.03,84.75,1114200.0],["2020-05-15",84.78,88.32,84.39,88.2,765300.0],["2020-05-18",90.0,92.37,84.12,84.33,1302100.0],["2020-05-19",84.11,86.06,80.85,81.0,1004100.0],["2020-05-20",82.76,86.21,82.23,85.17,1138900.0],["2020-05-21",85.17,88.91,84.69,87.63,1078500.0],["2020-05-22",87.62,87.95,85.62,87.74,600100.0],["2020-05-26",89.49,89.49,84.2,84.58,660700.0],["2020-05-27",84.5,84.5,77.75,82.34,1424800.0],["2020-05-28",83.4,86.75,82.845,83.22,834800.0],["2020-05-29",83.53,84.9,81.71,83.15,770100.0],["2020-06-01",83.296,86.26,82.22,84.69,787300.0],["2020-06-02",85.32,85.32,80.95,82.35,817100.0],["2020-06-03",82.57,82.57,80.53,81.84,652900.0],["2020-06-04",81.87,81.87,76.85,77.34,1102200.0],["2020-06-05",76.87,80.675,75.26,79.36,1542100.0],["2020-06-08",80.0,82.1,78.5,81.98,780200.0],["2020-06-09",81.72,83.63,81.2,81.39,800900.0],["2020-06-10",82.31,82.49,78.99,80.65,909700.0],["2020-06-11",79.41,80.165,77.23,79.48,1050000.0],["2020-06-12",81.83,82.75,78.21,80.96,961800.0],["2020-06-15",79.72,82.365,78.08,82.26,1374600.0],["2020-06-16",84.0,84.0,79.89,81.39,1058600.0],["2020-06-17",81.34,89.53,80.51,86.71,3140100.0],["2020-06-18",87.8,92.95,86.46,87.79,1591800.0],["2020-06-19",88.5,92.37,87.51,90.53,1485300.0],["2020-06-22",90.98,91.962,88.57,91.06,885600.0],["2020-06-23",92.0,92.25,89.235,89.77,952300.0],["2020-06-24",88.88,90.08,84.585,85.49,1079800.0],["2020-06-25",85.4,85.8,82.8,84.94,1031300.0],["2020-06-26",85.43,88.49,84.51,86.34,7477700.0],["2020-06-29",86.81,88.15,84.71,87.81,1095500.0],["2020-06-30",88.13,99.33,87.0,98.92,3247400.0],["2020-07-01",98.35,99.83,96.67,98.88,1737100.0],["2020-07-02",99.52,103.95,98.57,98.58,1518700.0],["2020-07-06",102.73,106.18,100.07,101.7,1956800.0],["2020-07-07",101.69,105.98,101.25,101.98,840200.0],["2020-07-08",102.17,105.77,102.17,103.81,804200.0],["2020-07-09",103.99,105.23,101.12,104.11,657300.0],["2020-07-10",103.82,104.87,101.66,102.76,489200.0],["2020-07-13",103.15,104.5,95.091,95.89,951300.0],["2020-07-14",95.91,97.66,91.93,97.56,1026000.0],["2020-07-15",99.68,100.0,97.09,99.47,835600.0],["2020-07-16",99.24,99.61,96.07,98.65,593700.0],["2020-07-17",99.56,104.91,98.59,103.16,1178600.0],["2020-07-20",104.19,104.98,101.514,102.5,577400.0],["2020-07-21",102.9,105.86,102.67,103.72,574100.0],["2020-07-22",103.9,105.38,102.16,103.03,428100.0],["2020-07-23",103.7,108.62,102.58,103.52,767600.0],["2020-07-24",101.75,102.25,93.7,100.31,988400.0],["2020-07-27",100.78,100.99,96.787,99.71,724000.0],["2020-07-28",99.38,101.35,98.68,98.77,507200.0],["2020-07-29",100.0,104.26,99.451,102.62,602900.0],["2020-07-30",101.48,104.58,100.1,104.28,763600.0],["2020-07-31",108.32,110.799,102.25,104.46,1700600.0],["2020-08-03",102.51,106.7,101.26,105.41,1296000.0],["2020-08-04",105.42,106.745,104.04,105.74,584900.0],["2020-08-05",105.06,109.41,103.7,107.75,928900.0],["2020-08-06",108.3,109.98,104.56,105.5,791300.0],["2020-08-07",105.87,108.762,102.715,104.15,798200.0],["2020-08-10",104.03,104.94,99.77,100.28,740700.0],["2020-08-11",99.38,99.38,94.0,95.43,1608500.0],["2020-08-12",96.37,98.105,95.82,97.24,844800.0],["2020-08-13",96.87,99.96,96.757,97.9,556000.0],["2020-08-14",98.56,98.78,95.73,96.56,579900.0],["2020-08-17",96.28,102.27,96.06,101.78,896600.0],["2020-08-18",102.15,103.93,100.87,103.08,711000.0],["2020-08-19",103.42,108.385,102.1,107.33,1175400.0],["2020-08-20",107.0,110.81,106.67,109.89,1024100.0],["2020-08-21",110.17,110.25,106.63,108.71,657800.0],["2020-08-24",109.62,109.86,105.76,107.3,536400.0],["2020-08-25",106.74,109.55,105.56,108.81,482700.0],["2020-08-26",108.7,109.24,106.02,107.36,557100.0],["2020-08-27",107.91,112.845,106.006,111.34,994500.0],["2020-08-28",112.02,114.0,111.46,112.96,518800.0],["2020-08-31",113.55,114.0,109.62,112.72,624200.0],["2020-09-01",113.55,116.8,112.93,116.09,705500.0],["2020-09-02",116.79,116.89,110.81,115.35,776800.0],["2020-09-03",113.42,113.42,106.63,109.4,975100.0],["2020-09-04",108.23,108.93,103.35,107.11,916600.0],["2020-09-08",104.61,109.17,103.61,105.78,605300.0],["2020-09-09",107.1,109.96,106.5,108.71,543900.0],["2020-09-10",109.1,111.03,107.15,107.36,460000.0],["2020-09-11",108.43,108.89,104.07,106.32,567500.0],["2020-09-14",107.3,109.85,106.877,107.4,546400.0],["2020-09-15",108.3,110.085,107.87,109.9,384400.0],["2020-09-16",110.37,114.49,108.27,108.41,630000.0],["2020-09-17",106.43,106.92,102.16,106.79,706800.0],["2020-09-18",107.81,109.345,104.03,106.4,820600.0],["2020-09-21",104.69,105.56,102.41,105.32,608200.0],["2020-09-22",106.22,108.415,104.19,108.34,450000.0],["2020-09-23",109.02,109.39,106.2,107.29,659100.0],["2020-09-24",107.1,107.56,104.77,106.54,407200.0],["2020-09-25",107.19,109.19,105.53,108.4,907000.0],["2020-09-28",109.82,112.165,109.25,110.49,580100.0],["2020-09-29",111.18,114.78,110.85,112.61,643200.0],["2020-09-30",112.49,115.2,112.36,113.5,550700.0],["2020-10-01",114.81,115.29,112.68,113.64,453300.0],["2020-10-02",111.29,113.9,109.4,111.05,575300.0],["2020-10-05",111.43,114.11,111.31,113.7,572300.0],["2020-10-06",114.05,114.75,111.474,111.96,573900.0],["2020-10-07",112.42,118.45,112.42,116.71,677900.0],["2020-10-08",118.3,118.8,114.14,114.45,542500.0],["2020-10-09",114.6,116.23,114.6,115.52,438700.0],["2020-10-12",117.02,117.499,115.52,116.41,583200.0],["2020-10-13",116.93,123.74,116.37,121.75,1796400.0],["2020-10-14",122.39,122.64,121.0,121.48,671100.0],["2020-10-15",118.48,122.6,117.89,121.6,517800.0],["2020-10-16",121.3,121.5,117.91,118.74,661700.0],["2020-10-19",117.9,120.81,117.9,118.21,446600.0],["2020-10-20",118.89,120.23,116.23,116.74,448000.0],["2020-10-21",116.98,118.2,109.67,110.58,675100.0],["2020-10-22",110.93,115.23,110.93,114.13,525800.0],["2020-10-23",114.86,116.64,114.09,115.15,335400.0],["2020-10-26",113.9,117.82,113.0,116.91,377000.0],["2020-10-27",117.13,117.16,114.1,115.04,440000.0],["2020-10-28",113.89,113.89,111.07,112.31,469000.0],["2020-10-29",112.8,113.975,112.09,112.4,320000.0],["2020-10-30",111.67,112.247,105.05,109.0,819800.0],["2020-11-02",108.27,108.47,105.571,108.0,769400.0],["2020-11-03",109.22,113.475,108.325,113.07,405200.0],["2020-11-04",115.0,118.77,115.0,115.26,550100.0],["2020-11-05",117.3,121.38,115.1,119.64,695400.0],["2020-11-06",109.75,119.24,105.75,116.98,2399300.0],["2020-11-09",117.837,117.84,104.81,104.82,1307400.0],["2020-11-10",104.961,106.5,96.04,102.17,1653800.0],["2020-11-11",103.49,106.8,102.91,104.24,1032000.0],["2020-11-12",105.44,108.44,101.385,102.01,938600.0],["2020-11-13",101.75,103.277,98.37,99.44,631300.0],["2020-11-16",99.16,102.15,94.59,95.75,1415000.0],["2020-11-17",95.01,97.065,94.06,96.45,1107700.0],["2020-11-18",96.49,97.7,92.53,95.27,1070100.0],["2020-11-19",94.72,95.995,93.11,93.79,612700.0],["2020-11-20",94.47,94.72,92.3,93.4,742900.0],["2020-11-23",93.74,94.58,92.17,92.83,630300.0],["2020-11-24",93.55,93.745,88.25,88.72,1095700.0],["2020-11-25",89.05,91.36,88.57,91.2,795700.0],["2020-11-27",92.33,92.58,90.09,90.75,329800.0],["2020-11-30",91.302,94.46,89.23,93.88,1560400.0],["2020-12-01",93.89,97.84,93.88,96.62,1592500.0],["2020-12-02",96.35,96.35,91.345,94.38,1277600.0],["2020-12-03",95.0,98.68,94.945,96.02,718800.0],["2020-12-04",95.96,96.13,93.4,94.67,895800.0],["2020-12-07",95.27,95.94,90.39,90.89,1039100.0],["2020-12-08",90.83,94.21,89.67,92.74,887600.0],["2020-12-09",93.248,95.2,90.8,92.01,911700.0],["2020-12-10",92.362,93.85,91.1,92.87,682500.0],["2020-12-11",92.365,93.44,89.6,91.0,711400.0],["2020-12-14",91.57,94.16,91.57,93.06,967400.0],["2020-12-15",92.02,93.468,87.71,90.25,966700.0],["2020-12-16",89.87,90.408,86.25,86.4,1288000.0],["2020-12-17",87.0,89.55,84.56,89.41,1659600.0],["2020-12-18",90.88,91.088,89.0,90.04,1166400.0],["2020-12-21",89.41,90.225,87.67,89.42,477200.0],["2020-12-22",90.0,92.819,89.0,92.19,811700.0],["2020-12-23",91.82,94.35,91.22,93.55,647800.0],["2020-12-24",93.4,94.44,93.3,93.9,397100.0],["2020-12-28",94.1,95.7,92.66,93.18,917000.0],["2020-12-29",93.76,97.19,93.3,96.96,660700.0],["2020-12-30",97.5,98.429,94.8,95.42,693800.0],["2020-12-31",95.46,96.665,94.53,95.68,374500.0],["2021-01-04",96.0,97.0,90.56,93.49,789300.0],["2021-01-05",92.84,95.89,91.819,95.55,833200.0],["2021-01-06",94.31,95.1,91.67,91.9,1396300.0],["2021-01-07",93.15,95.69,92.15,95.49,843600.0],["2021-01-08",95.65,99.34,95.65,97.59,618900.0],["2021-01-11",96.04,97.44,94.2,95.48,647000.0],["2021-01-12",95.59,95.98,92.29,93.13,571700.0],["2021-01-13",93.04,95.19,91.73,94.31,614000.0],["2021-01-14",94.85,95.45,91.0,91.35,719600.0],["2021-01-15",91.17,92.81,88.911,91.72,592200.0],["2021-01-19",92.4,94.69,92.0,93.3,595600.0],["2021-01-20",94.05,95.0,92.5,92.64,459400.0],["2021-01-21",92.98,95.5,92.71,94.44,456400.0],["2021-01-22",94.78,101.0,93.63,98.62,1156800.0],["2021-01-25",100.0,102.8,99.42,100.48,810900.0],["2021-01-26",100.94,100.99,97.6,97.75,595400.0],["2021-01-27",96.51,97.5,92.69,92.86,686800.0],["2021-01-28",92.27,94.6,91.615,92.87,788800.0],["2021-01-29",92.28,95.237,91.51,92.65,433900.0],["2021-02-01",93.44,94.69,92.33,93.31,463600.0],["2021-02-02",94.47,96.75,93.39,94.59,420300.0],["2021-02-03",94.71,94.99,92.42,93.99,358000.0],["2021-02-04",94.58,99.85,94.121,99.5,805500.0],["2021-02-05",99.84,100.62,98.08,100.36,624900.0],["2021-02-08",101.06,103.77,100.31,101.39,659200.0],["2021-02-09",101.02,102.69,100.44,101.37,393300.0],["2021-02-10",102.25,103.895,99.665,101.23,360600.0],["2021-02-11",101.63,103.32,100.21,102.97,789400.0],["2021-02-12",102.75,104.729,100.714,104.34,349300.0],["2021-02-16",105.0,105.0,100.89,103.12,400800.0],["2021-02-17",102.67,103.76,101.305,103.45,350900.0],["2021-02-18",102.6,103.21,99.6,99.68,389000.0],["2021-02-19",99.7,100.63,97.54,98.1,645800.0],["2021-02-22",97.0,97.455,92.7,92.89,887800.0],["2021-02-23",91.98,92.21,88.39,91.77,1338700.0],["2021-02-24",92.82,94.32,90.73,91.3,1219800.0],["2021-02-25",103.0,104.74,94.53,94.99,2836000.0],["2021-02-26",95.04,98.0,92.46,95.99,899500.0],["2021-03-01",97.11,98.58,95.28,95.83,769500.0],["2021-03-02",96.03,96.03,93.08,93.54,472100.0],["2021-03-03",93.89,93.89,88.34,89.96,1051300.0],["2021-03-04",89.0,90.4,82.936,83.66,1328200.0],["2021-03-05",84.76,87.17,77.77,86.98,1584200.0],["2021-03-08",86.65,87.73,83.785,85.91,970400.0],["2021-03-09",89.76,90.81,88.56,89.75,656800.0],["2021-03-10",91.02,92.0,87.02,87.6,641800.0],["2021-03-11",88.93,91.15,88.93,90.38,623500.0],["2021-03-12",89.01,90.32,87.01,88.34,570200.0],["2021-03-15",87.78,88.99,86.62,87.04,876400.0],["2021-03-16",87.99,89.04,85.56,86.82,948400.0],["2021-03-17",85.96,86.22,83.0,84.92,1038500.0],["2021-03-18",84.0,84.54,81.04,83.75,769000.0],["2021-03-19",84.72,90.23,84.2,89.7,1350900.0],["2021-03-22",90.31,92.27,89.62,90.29,770100.0],["2021-03-23",90.88,91.08,87.25,90.97,621000.0],["2021-03-24",90.79,90.79,83.75,84.18,1083300.0],["2021-03-25",83.44,84.49,81.95,82.5,819800.0],["2021-03-26",82.51,83.675,80.35,82.59,623600.0],["2021-03-29",82.44,82.85,80.57,81.28,460900.0],["2021-03-30",80.55,85.2,80.55,84.98,1195400.0],["2021-03-31",86.04,88.82,85.035,88.25,871300.0],["2021-04-01",88.31,89.7,86.19,87.63,665800.0],["2021-04-05",87.4,87.59,84.33,86.06,661600.0],["2021-04-06",86.63,88.86,85.83,88.48,717300.0],["2021-04-07",88.96,89.68,86.28,87.08,1351300.0],["2021-04-08",88.84,89.385,86.765,88.0,1105800.0],["2021-04-09",87.77,88.23,86.77,87.99,684500.0],["2021-04-12",87.35,88.866,87.11,87.69,586300.0],["2021-04-13",88.64,89.324,87.6,87.99,425400.0],["2021-04-14",87.82,88.44,85.7,86.32,535600.0],["2021-04-15",87.35,91.72,87.15,91.44,695700.0],["2021-04-16",91.12,92.37,89.97,92.06,687300.0],["2021-04-19",91.27,93.21,89.28,91.0,739500.0],["2021-04-20",91.07,93.08,90.67,92.92,553800.0],["2021-04-21",92.95,95.24,92.535,94.32,569500.0],["2021-04-22",94.47,95.48,91.79,93.62,454100.0],["2021-04-23",93.28,95.99,93.28,94.96,600100.0],["2021-04-26",94.65,95.41,93.12,94.99,496000.0],["2021-04-27",95.23,95.27,93.635,94.57,442800.0],["2021-04-28",94.55,96.75,94.38,95.96,267200.0],["2021-04-29",96.18,96.19,93.74,93.98,586000.0],["2021-04-30",92.81,93.75,91.5,91.9,552200.0],["2021-05-03",91.46,93.0,90.35,92.09,518600.0],["2021-05-04",91.97,91.99,89.39,91.34,502900.0],["2021-05-05",91.81,93.07,88.637,88.84,768200.0],["2021-05-06",90.0,93.72,83.03,86.18,1854200.0],["2021-05-07",87.3,89.26,83.92,84.14,888400.0],["2021-05-10",83.78,83.955,80.02,80.5,892800.0],["2021-05-11",78.1,82.12,77.1,80.56,1204200.0],["2021-05-12",79.9,80.83,79.25,79.72,1204100.0],["2021-05-13",80.39,81.13,76.19,77.0,876300.0],["2021-05-14",78.02,79.68,77.16,78.9,813800.0],["2021-05-17",78.34,79.7,77.5,78.53,633300.0],["2021-05-18",78.76,82.73,78.76,81.63,780400.0],["2021-05-19",79.75,82.14,79.6,81.77,537900.0],["2021-05-20",82.38,84.75,82.38,84.49,458100.0],["2021-05-21",84.75,87.44,84.168,85.74,710000.0],["2021-05-24",86.58,87.25,84.74,85.03,774100.0],["2021-05-25",84.16,85.5,83.37,83.46,560300.0],["2021-05-26",83.14,84.1,81.82,83.72,589800.0],["2021-05-27",83.3,85.84,82.33,85.65,549100.0],["2021-05-28",86.0,87.69,85.298,85.39,522900.0],["2021-06-01",85.52,86.13,83.665,84.07,459900.0],["2021-06-02",84.17,87.35,84.17,86.0,537300.0],["2021-06-03",85.56,87.3,84.915,86.33,420100.0],["2021-06-04",86.93,87.464,86.05,86.05,495900.0],["2021-06-07",86.41,89.9,85.76,88.43,613000.0],["2021-06-08",89.6,89.95,86.75,88.83,375000.0],["2021-06-09",89.6,90.14,87.89,87.96,379200.0],["2021-06-10",87.78,91.98,87.0,91.35,486200.0],["2021-06-11",91.17,92.455,90.56,92.16,450100.0],["2021-06-14",92.98,93.46,91.5,92.65,495600.0],["2021-06-15",92.58,93.53,90.71,91.23,396400.0],["2021-06-16",91.19,93.82,90.71,93.25,459900.0],["2021-06-17",93.03,95.42,93.03,93.72,481100.0],["2021-06-18",93.82,95.19,93.3,93.76,534000.0],["2021-06-21",93.49,94.735,92.01,94.17,483600.0],["2021-06-22",93.74,95.5,93.64,95.23,380500.0],["2021-06-23",95.54,96.95,94.912,96.25,335900.0],["2021-06-24",96.64,98.66,96.02,96.22,552400.0],["2021-06-25",96.79,99.8,96.29,99.36,995300.0],["2021-06-28",99.39,100.34,98.391,99.49,399400.0],["2021-06-29",99.28,100.8,98.67,100.19,278800.0],["2021-06-30",100.46,100.46,96.42,97.4,394700.0],["2021-07-01",96.81,98.71,96.083,97.58,234400.0],["2021-07-02",98.0,99.04,97.01,98.61,264200.0],["2021-07-06",99.05,100.585,97.93,100.49,306200.0],["2021-07-07",101.1,101.55,98.92,99.67,341100.0],["2021-07-08",97.99,99.11,96.62,98.58,528200.0],["2021-07-09",98.66,98.66,96.29,97.27,344700.0],["2021-07-12",97.32,97.89,95.15,96.01,324700.0],["2021-07-13",95.68,95.68,93.72,94.95,456600.0],["2021-07-14",95.0,95.0,92.882,93.51,491600.0],["2021-07-15",93.62,95.24,92.17,94.51,356000.0],["2021-07-16",95.0,99.18,94.55,98.49,486100.0],["2021-07-19",98.15,98.38,95.52,96.86,550800.0],["2021-07-20",97.59,101.35,96.47,100.98,802500.0],["2021-07-21",100.98,102.194,98.97,100.6,593200.0],["2021-07-22",100.75,104.6,100.75,103.52,555300.0],["2021-07-23",103.46,104.61,102.16,104.02,488200.0],["2021-07-26",103.6,103.941,101.18,102.35,526400.0],["2021-07-27",102.26,103.21,100.82,102.05,392300.0],["2021-07-28",102.41,104.835,101.9,104.54,378500.0],["2021-07-29",104.26,105.66,104.115,105.33,417800.0],["2021-07-30",105.5,109.39,105.5,108.67,789300.0],["2021-08-02",108.0,108.58,105.24,106.62,527700.0],["2021-08-03",106.55,107.57,104.48,104.99,507300.0],["2021-08-04",104.5,105.93,103.81,105.0,729900.0],["2021-08-05",110.0,113.48,106.18,109.97,1006500.0],["2021-08-06",108.86,109.88,106.26,107.14,683900.0],["2021-08-09",106.91,108.705,105.88,107.69,652100.0],["2021-08-10",108.37,108.37,103.47,103.67,653000.0],["2021-08-11",103.21,104.3,100.205,102.15,680500.0],["2021-08-12",101.8,106.0,101.8,105.87,325700.0],["2021-08-13",105.5,107.835,105.5,107.24,387300.0],["2021-08-16",106.75,109.91,105.88,108.9,481800.0],["2021-08-17",108.0,111.51,107.613,111.29,474800.0],["2021-08-18",111.95,113.45,110.42,111.77,507300.0],["2021-08-19",111.0,111.91,109.84,111.23,505400.0],["2021-08-20",111.67,113.5,111.5,112.69,424200.0],["2021-08-23",112.71,112.86,111.09,111.3,473700.0],["2021-08-24",111.1,112.62,109.51,112.51,472100.0],["2021-08-25",112.11,113.78,110.75,111.49,379800.0],["2021-08-26",111.37,113.1,110.54,111.32,361400.0],["2021-08-27",111.12,112.206,109.77,110.31,296800.0],["2021-08-30",110.94,113.34,110.25,112.29,474000.0],["2021-08-31",112.11,113.2,111.39,112.17,428400.0],["2021-09-01",112.65,115.0,112.37,114.42,369100.0],["2021-09-02",114.61,115.23,113.13,113.49,432900.0],["2021-09-03",113.22,114.4,112.01,114.28,276500.0],["2021-09-07",123.0,129.66,122.51,129.4,2834900.0],["2021-09-08",128.5,130.73,127.31,127.75,1374800.0],["2021-09-09",127.66,127.675,124.81,125.54,1349500.0],["2021-09-10",125.55,126.31,122.6,122.66,901800.0],["2021-09-13",122.52,122.99,117.4,119.93,1153900.0],["2021-09-14",120.83,123.98,120.34,121.88,765200.0],["2021-09-15",121.67,125.0,120.18,123.36,855100.0],["2021-09-16",124.14,125.7,123.1,123.1,932100.0],["2021-09-17",122.42,123.63,120.24,122.43,8746100.0],["2021-09-20",120.36,122.36,119.62,122.17,944700.0],["2021-09-21",122.86,125.86,122.18,123.49,712400.0],["2021-09-22",123.79,124.99,122.23,124.03,521100.0],["2021-09-23",124.46,126.24,123.74,125.49,439700.0],["2021-09-24",125.49,125.49,123.14,123.77,469900.0],["2021-09-27",122.93,123.075,118.31,121.15,571300.0],["2021-09-28",119.75,120.0,116.01,117.72,525800.0],["2021-09-29",118.21,121.09,117.58,119.92,537300.0],["2021-09-30",120.74,121.9,118.71,119.38,358900.0],["2021-10-01",120.14,121.57,116.783,121.18,416900.0],["2021-10-04",120.695,121.6,116.21,118.18,510000.0],["2021-10-05",118.49,122.15,117.92,121.73,613500.0],["2021-10-06",121.23,123.499,120.4,123.16,517300.0],["2021-10-07",124.15,127.382,124.089,126.26,573400.0],["2021-10-08",126.83,128.33,125.0,127.75,515700.0],["2021-10-11",127.85,128.96,125.65,128.32,411700.0],["2021-10-12",129.03,130.7,128.49,130.36,493000.0],["2021-10-13",130.61,133.25,130.48,132.78,388300.0],["2021-10-14",134.0,136.1,132.81,134.3,682300.0],["2021-10-15",133.0,133.06,125.27,125.35,1101200.0],["2021-10-18",125.0,125.0,120.35,122.76,927000.0],["2021-10-19",123.27,127.99,122.5,127.06,393400.0],["2021-10-20",128.42,129.687,126.56,127.37,404900.0],["2021-10-21",127.12,127.895,125.55,127.4,267400.0],["2021-10-22",127.58,128.5,125.79,127.18,358000.0],["2021-10-25",127.17,130.65,126.23,129.28,417700.0],["2021-10-26",128.98,131.0,128.5,130.69,336700.0],["2021-10-27",131.0,131.76,128.94,130.14,400200.0],["2021-10-28",130.59,134.17,130.05,133.91,401200.0],["2021-10-29",133.23,136.7,131.93,136.33,566600.0],["2021-11-01",136.98,137.45,135.01,136.72,534500.0],["2021-11-02",137.46,139.41,135.97,139.29,387200.0],["2021-11-03",139.47,142.03,138.375,141.41,781700.0],["2021-11-04",127.5,134.0,126.8,132.51,1504300.0],["2021-11-05",129.0,133.94,127.0,130.65,723100.0],["2021-11-08",132.07,136.49,131.57,135.67,546400.0],["2021-11-09",135.86,136.67,134.53,135.15,271300.0],["2021-11-10",135.18,136.18,131.28,132.22,306200.0],["2021-11-11",132.73,134.22,130.48,134.03,270700.0],["2021-11-12",135.47,138.8,135.24,136.47,583800.0],["2021-11-15",136.64,137.69,135.425,137.46,260100.0],["2021-11-16",137.88,143.67,137.86,142.38,653900.0],["2021-11-17",141.95,142.68,138.87,142.49,557400.0],["2021-11-18",143.1,143.245,136.05,136.98,503200.0],["2021-11-19",137.67,140.86,136.49,138.88,563000.0],["2021-11-22",139.27,139.27,131.405,132.8,628800.0],["2021-11-23",131.67,134.43,127.76,130.64,483600.0],["2021-11-24",130.29,133.54,129.21,132.88,245100.0],["2021-11-26",133.0,135.37,129.33,129.66,302900.0],["2021-11-29",133.2,133.28,130.08,130.65,466000.0],["2021-11-30",130.5,132.0,127.72,128.52,444100.0],["2021-12-01",131.06,131.55,124.66,124.67,421000.0],["2021-12-02",123.7,128.6,122.205,127.57,478100.0],["2021-12-03",128.2,136.78,123.2,133.34,1555400.0],["2021-12-06",133.66,134.81,128.525,131.01,1160800.0],["2021-12-07",134.0,142.395,134.0,139.38,989200.0],["2021-12-08",141.31,141.97,139.12,140.16,803500.0],["2021-12-09",140.28,141.83,133.3,134.27,623600.0],["2021-12-10",133.82,134.76,131.97,132.21,586300.0],["2021-12-13",132.21,136.32,132.21,132.8,605500.0],["2021-12-14",130.83,132.78,128.57,130.66,665800.0],["2021-12-15",140.133,145.87,138.805,144.34,1914400.0],["2021-12-16",144.42,145.3,140.6,142.86,739400.0],["2021-12-17",141.94,147.085,139.64,143.93,1475300.0],["2021-12-20",143.01,146.75,142.049,146.22,687800.0],["2021-12-21",147.94,151.175,146.17,150.19,749500.0],["2021-12-22",150.96,153.4,149.175,152.82,396900.0],["2021-12-23",152.23,153.36,150.83,151.8,333400.0],["2021-12-27",153.04,153.04,150.25,152.76,462200.0],["2021-12-28",154.0,155.86,152.59,153.21,385700.0],["2021-12-29",152.87,153.8,151.04,153.0,447000.0],["2021-12-30",152.07,153.95,151.54,151.88,309800.0],["2021-12-31",151.25,153.41,150.22,150.52,289600.0],["2022-01-03",150.52,150.64,147.13,150.09,446000.0],["2022-01-04",149.94,150.0,142.72,145.41,536000.0],["2022-01-05",143.69,146.93,138.06,138.22,546200.0],["2022-01-06",136.95,139.51,134.39,136.43,423900.0],["2022-01-07",135.66,137.405,130.6,131.29,596300.0],["2022-01-10",127.55,128.405,122.78,127.85,759000.0],["2022-01-11",127.85,129.82,125.79,129.67,750600.0],["2022-01-12",130.1,132.18,128.04,128.49,420000.0],["2022-01-13",128.55,128.55,122.32,124.1,696800.0],["2022-01-14",123.649,124.51,116.81,120.76,977000.0],["2022-01-18",118.02,121.0,115.59,116.23,984000.0],["2022-01-19",121.22,125.52,120.36,123.83,1390500.0],["2022-01-20",124.22,128.36,123.35,123.69,584900.0],["2022-01-21",123.17,125.54,121.1,123.37,598100.0],["2022-01-24",121.65,125.532,116.73,125.23,765700.0],["2022-01-25",123.53,124.9,116.88,117.08,659400.0],["2022-01-26",118.2,120.5,114.18,114.69,788100.0],["2022-01-27",115.89,117.32,110.99,111.18,703100.0],["2022-01-28",107.87,114.0,106.49,113.48,1403600.0],["2022-01-31",115.46,118.25,113.66,118.11,966400.0],["2022-02-01",119.89,121.16,116.36,120.1,472600.0],["2022-02-02",121.23,121.93,118.89,120.43,318900.0],["2022-02-03",119.08,121.0,115.06,116.19,473900.0],["2022-02-04",115.95,117.95,114.77,117.15,391700.0],["2022-02-07",117.48,120.245,115.89,116.09,373400.0],["2022-02-08",115.02,119.36,114.21,117.97,346600.0],["2022-02-09",120.2,123.18,120.07,122.44,353200.0],["2022-02-10",120.04,124.03,118.55,120.04,302200.0],["2022-02-11",119.34,120.54,115.24,116.66,409100.0],["2022-02-14",115.42,118.4,114.14,115.11,552900.0],["2022-02-15",117.41,118.88,116.0,117.75,353600.0],["2022-02-16",119.0,120.817,116.5,117.16,779000.0],["2022-02-17",115.14,116.74,108.3,108.52,785900.0],["2022-02-18",108.54,108.97,101.3,104.51,1422600.0],["2022-02-22",103.13,107.56,103.0,106.15,991700.0],["2022-02-23",109.14,111.66,103.62,104.2,1734400.0],["2022-02-24",100.34,110.36,100.0,110.2,1391600.0],["2022-02-25",110.68,112.82,107.63,112.43,568800.0],["2022-02-28",111.87,112.8,110.29,112.63,568000.0],["2022-03-01",112.68,117.04,112.3,112.96,575300.0],["2022-03-02",112.79,116.91,112.79,115.11,457500.0],["2022-03-03",116.89,116.89,112.255,112.96,240700.0],["2022-03-04",112.52,113.89,109.29,110.19,287900.0],["2022-03-07",109.69,110.315,104.88,104.88,518800.0],["2022-03-08",104.32,104.87,101.37,102.93,671000.0],["2022-03-09",106.22,106.38,104.345,105.77,491700.0],["2022-03-10",103.32,107.32,102.815,107.02,535200.0],["2022-03-11",108.65,108.76,105.185,105.48,712700.0],["2022-03-14",105.16,108.07,101.35,101.89,480400.0],["2022-03-15",102.29,103.4,100.45,102.46,701500.0],["2022-03-16",104.37,110.1,104.37,109.39,673200.0],["2022-03-17",108.75,114.45,108.59,113.27,458100.0],["2022-03-18",113.23,116.28,112.74,115.9,376500.0],["2022-03-21",116.06,116.32,111.03,113.39,325000.0],["2022-03-22",112.21,115.38,112.21,114.72,391400.0],["2022-03-23",113.43,113.43,107.6,108.84,519900.0],["2022-03-24",109.95,112.58,106.9,112.41,287000.0],["2022-03-25",114.01,114.65,110.0,111.28,241700.0],["2022-03-28",111.98,113.8,110.55,113.26,269400.0],["2022-03-29",114.68,117.15,114.05,116.26,357500.0],["2022-03-30",115.36,118.14,114.32,116.66,324300.0],["2022-03-31",116.99,118.84,116.05,116.29,267400.0],["2022-04-01",116.35,121.95,116.18,121.09,532700.0],["2022-04-04",120.82,121.47,116.47,119.34,553600.0],["2022-04-05",120.65,120.82,118.12,120.72,941600.0],["2022-04-06",119.04,120.38,113.93,119.68,615700.0],["2022-04-07",119.45,123.86,119.25,123.09,690200.0],["2022-04-08",122.18,123.96,120.508,122.08,347000.0],["2022-04-11",121.44,121.69,116.894,118.27,480700.0],["2022-04-12",119.5,122.72,114.29,116.44,471600.0],["2022-04-13",115.76,120.32,115.76,119.17,342100.0],["2022-04-14",119.17,119.96,115.31,115.32,317500.0],["2022-04-18",115.0,115.69,111.755,112.76,312500.0],["2022-04-19",111.44,117.94,111.44,117.39,379000.0],["2022-04-20",118.5,118.5,115.78,116.56,282100.0],["2022-04-21",117.79,117.79,110.75,111.75,325200.0],["2022-04-22",110.79,110.98,105.13,105.46,324600.0],["2022-04-25",105.27,108.17,104.33,105.82,386900.0],["2022-04-26",104.63,104.93,100.21,100.61,490100.0],["2022-04-27",100.49,103.06,96.37,97.5,820100.0],["2022-04-28",98.69,99.69,95.16,98.43,460200.0],["2022-04-29",98.09,100.825,96.18,96.48,328400.0],["2022-05-02",96.86,98.72,95.215,97.76,557000.0],["2022-05-03",97.76,99.695,95.18,95.92,402500.0],["2022-05-04",95.61,96.67,90.16,94.43,1261400.0],["2022-05-05",90.11,92.86,77.08,80.22,1841600.0],["2022-05-06",78.36,79.4,74.39,76.0,1617800.0],["2022-05-09",74.26,75.03,68.48,69.47,1661200.0],["2022-05-10",71.0,73.65,67.03,67.78,1373600.0],["2022-05-11",68.88,73.99,67.95,69.73,1658300.0],["2022-05-12",68.73,71.03,67.67,70.3,886400.0],["2022-05-13",71.96,75.54,71.96,73.85,687500.0],["2022-05-16",72.0,75.39,71.595,71.96,812300.0],["2022-05-17",73.81,74.95,70.985,74.71,556500.0],["2022-05-18",72.57,73.98,71.16,71.54,439900.0],["2022-05-19",71.75,74.19,70.73,72.99,419100.0],["2022-05-20",73.69,74.365,70.16,71.99,470700.0],["2022-05-23",72.25,72.84,69.46,71.14,740200.0],["2022-05-24",67.38,69.59,63.483,65.29,1695200.0],["2022-05-25",65.24,69.98,60.25,65.28,2984900.0],["2022-05-26",66.1,67.52,64.64,67.37,1868100.0],["2022-05-27",69.02,71.68,68.275,70.81,1224300.0],["2022-05-31",73.0,75.47,67.865,68.17,1633800.0],["2022-06-01",68.56,70.465,64.7,65.67,946900.0],["2022-06-02",65.52,69.13,64.4,67.17,1412100.0],["2022-06-03",66.0,66.16,62.42,63.48,1294800.0],["2022-06-06",64.51,64.93,62.16,62.99,1359900.0],["2022-06-07",62.51,64.925,62.21,64.76,883600.0],["2022-06-08",64.84,67.12,64.27,66.02,1565500.0],["2022-06-09",65.39,65.49,62.02,62.78,1049500.0],["2022-06-10",61.72,61.902,58.88,59.22,1096500.0],["2022-06-13",56.77,58.06,55.47,56.94,999900.0],["2022-06-14",57.15,57.99,53.96,54.46,866400.0],["2022-06-15",55.07,58.51,55.07,57.17,966500.0],["2022-06-16",54.98,55.92,52.685,53.22,765900.0],["2022-06-17",53.8,57.53,53.8,56.41,1598500.0],["2022-06-21",57.79,58.48,56.33,57.42,886000.0],["2022-06-22",56.14,59.08,56.1,56.5,745300.0],["2022-06-23",57.25,59.05,57.03,58.73,562700.0],["2022-06-24",59.38,61.58,58.75,61.52,740500.0],["2022-06-27",61.63,61.94,60.0,60.99,449100.0],["2022-06-28",61.06,62.09,60.15,60.34,745000.0],["2022-06-29",60.19,61.225,59.5,60.19,697400.0],["2022-06-30",59.69,60.61,57.74,59.19,680200.0],["2022-07-01",58.96,61.87,58.75,61.81,477400.0],["2022-07-05",61.01,63.31,60.0,63.23,498800.0],["2022-07-06",63.95,64.13,61.94,62.97,805400.0],["2022-07-07",63.04,64.01,61.12,62.07,1214100.0],["2022-07-08",61.23,63.83,59.95,60.7,844900.0],["2022-07-11",59.9,60.15,56.56,56.73,735600.0],["2022-07-12",56.74,57.63,54.72,54.8,1095800.0],["2022-07-13",53.59,54.84,52.08,54.5,1018100.0],["2022-07-14",53.98,54.5,52.27,53.6,516400.0],["2022-07-15",54.72,54.95,53.41,54.03,563700.0],["2022-07-18",54.75,55.174,53.775,54.5,852300.0],["2022-07-19",55.64,58.2,54.635,58.07,655400.0],["2022-07-20",58.57,61.97,58.235,61.3,900800.0],["2022-07-21",61.5,63.78,61.33,62.89,1058800.0],["2022-07-22",62.64,64.01,61.28,62.05,751200.0],["2022-07-25",62.14,62.29,60.46,62.15,599600.0],["2022-07-26",62.07,63.24,61.21,63.07,582200.0],["2022-07-27",63.72,65.72,63.45,64.82,566700.0],["2022-07-28",67.12,67.81,63.76,66.84,586700.0],["2022-07-29",66.17,66.68,65.55,66.21,756400.0],["2022-08-01",65.49,67.015,64.49,65.26,699800.0],["2022-08-02",64.38,69.93,64.38,68.15,698700.0],["2022-08-03",68.69,70.805,68.16,68.97,973900.0],["2022-08-04",62.0,62.12,56.745,58.6,2725000.0],["2022-08-05",57.17,59.615,56.01,59.54,1503800.0],["2022-08-08",60.5,63.23,59.65,60.1,1186700.0],["2022-08-09",56.51,57.63,53.48,53.84,1288800.0],["2022-08-10",55.0,55.98,53.95,55.46,1795100.0],["2022-08-11",55.81,57.25,53.5,53.56,1624400.0],["2022-08-12",53.92,54.77,53.205,53.89,1070400.0],["2022-08-15",53.86,55.73,53.4,55.25,697300.0],["2022-08-16",54.96,55.03,53.045,54.75,788600.0],["2022-08-17",54.45,54.64,52.665,52.81,829500.0],["2022-08-18",52.77,53.145,50.94,51.55,787900.0],["2022-08-19",51.23,51.685,48.3,48.82,1080000.0],["2022-08-22",48.0,48.99,46.02,47.2,916100.0],["2022-08-23",47.08,47.09,45.21,45.98,856400.0],["2022-08-24",46.31,47.58,45.88,47.51,897500.0],["2022-08-25",47.85,49.0,47.13,48.57,799300.0],["2022-08-26",48.21,48.285,45.92,46.68,940700.0],["2022-08-29",46.04,46.85,45.27,46.71,835800.0],["2022-08-30",47.19,48.39,45.28,45.88,1087200.0],["2022-08-31",46.75,46.77,45.28,45.74,827500.0],["2022-09-01",45.25,45.29,42.9,44.61,720000.0],["2022-09-02",45.74,46.05,44.15,44.75,681000.0],["2022-09-06",44.91,44.945,43.261,43.76,874600.0],["2022-09-07",42.93,45.81,42.93,45.65,933700.0],["2022-09-08",44.99,53.57,44.945,52.61,5754700.0],["2022-09-09",52.86,56.25,52.09,55.98,2310100.0],["2022-09-12",56.37,58.02,55.52,57.75,1566000.0],["2022-09-13",55.43,57.66,55.0,56.85,1994600.0],["2022-09-14",56.55,58.215,55.89,58.03,1396200.0],["2022-09-15",57.53,59.91,57.53,58.65,1095700.0],["2022-09-16",57.65,58.13,56.55,57.26,1766400.0],["2022-09-19",56.67,56.71,52.93,54.68,1389400.0],["2022-09-20",54.03,54.91,52.97,53.33,1293900.0],["2022-09-21",53.58,53.715,49.06,49.15,1517200.0],["2022-09-22",48.51,48.91,45.84,47.32,1365400.0],["2022-09-23",46.99,48.11,46.59,47.42,1446500.0],["2022-09-26",47.14,47.711,44.29,45.33,1052200.0],["2022-09-27",46.38,46.92,44.78,46.53,2055500.0],["2022-09-28",47.31,50.37,47.09,50.3,1434200.0],["2022-09-29",49.62,50.9,48.9,49.75,1213900.0],["2022-09-30",49.57,50.37,47.8,47.85,906600.0],["2022-10-03",48.01,51.0,47.49,50.59,806600.0],["2022-10-04",52.4,53.77,51.415,52.52,633300.0],["2022-10-05",51.63,52.35,50.74,52.2,536300.0],["2022-10-06",52.42,53.78,51.38,53.49,777700.0],["2022-10-07",53.0,53.98,52.13,52.13,1269900.0],["2022-10-10",51.95,52.36,49.87,49.89,780000.0],["2022-10-11",49.68,51.48,47.61,50.91,1340200.0],["2022-10-12",51.82,52.64,50.5,51.54,1078400.0],["2022-10-13",50.01,53.86,49.4,53.09,820900.0],["2022-10-14",53.76,53.84,50.71,51.18,819300.0],["2022-10-17",51.91,55.28,51.715,55.1,926900.0],["2022-10-18",57.14,57.92,53.62,54.3,765400.0],["2022-10-19",53.5,54.16,51.4,52.06,569300.0],["2022-10-20",52.03,53.12,50.84,51.34,589900.0],["2022-10-21",51.35,54.62,50.1,54.23,671100.0],["2022-10-24",54.44,55.52,53.16,54.87,623900.0],["2022-10-25",55.2,57.6,54.82,55.78,809300.0],["2022-10-26",56.21,58.56,55.48,55.76,848300.0],["2022-10-27",56.04,56.87,53.71,53.95,614000.0],["2022-10-28",53.93,57.165,53.49,56.1,846400.0],["2022-10-31",55.82,56.9,54.88,56.15,1012700.0],["2022-11-01",57.42,58.819,55.91,56.0,858100.0],["2022-11-02",55.6,56.5,51.23,51.34,2070000.0],["2022-11-03",40.0,41.0,36.04,36.77,6983900.0],["2022-11-04",37.53,37.638,33.515,35.72,4243600.0],["2022-11-07",36.33,38.75,35.948,38.37,2031500.0],["2022-11-08",38.13,38.96,36.37,37.12,1352900.0],["2022-11-09",37.1,38.59,35.93,36.0,931100.0],["2022-11-10",38.79,39.59,37.805,38.67,1235300.0],["2022-11-11",38.7,40.19,38.22,39.78,1060900.0],["2022-11-14",39.5,39.88,38.13,39.53,918500.0],["2022-11-15",41.48,43.09,41.38,42.27,1891400.0],["2022-11-16",41.84,41.98,39.03,39.57,995600.0],["2022-11-17",38.84,40.47,38.41,39.36,642700.0],["2022-11-18",40.44,41.04,38.6,38.73,1205500.0],["2022-11-21",38.36,38.93,37.79,38.6,882700.0],["2022-11-22",38.73,38.85,37.02,37.45,1144900.0],["2022-11-23",37.76,39.97,37.03,39.55,938100.0],["2022-11-25",39.48,39.67,38.95,39.54,222600.0],["2022-11-28",39.16,41.26,38.01,41.18,1480300.0],["2022-11-29",41.15,41.86,39.794,39.94,1268900.0],["2022-11-30",40.0,43.26,39.91,42.05,1530500.0],["2022-12-01",42.23,42.68,41.102,42.62,1022900.0],["2022-12-02",42.29,43.525,42.04,42.75,588200.0],["2022-12-05",42.18,42.56,41.29,42.44,744900.0],["2022-12-06",42.34,42.63,40.86,41.02,666300.0],["2022-12-07",40.87,42.47,40.54,42.29,557500.0],["2022-12-08",42.89,45.09,42.68,44.27,891100.0],["2022-12-09",44.11,44.35,43.08,43.12,767100.0],["2022-12-12",43.98,44.245,42.72,43.64,472400.0],["2022-12-13",43.25,44.13,39.8,41.28,2226400.0],["2022-12-14",41.25,42.13,40.41,40.97,859200.0],["2022-12-15",40.095,40.79,39.13,40.42,1029000.0],["2022-12-16",40.15,41.66,39.61,41.45,1835300.0],["2022-12-19",41.43,41.59,40.29,40.76,1310100.0],["2022-12-20",40.26,41.7,40.26,41.54,950700.0],["2022-12-21",41.85,42.79,41.77,42.52,893200.0],["2022-12-22",42.19,42.91,41.09,42.81,918800.0],["2022-12-23",42.76,43.15,41.23,41.97,845000.0],["2022-12-27",41.98,42.24,41.32,42.13,553800.0],["2022-12-28",42.2,42.75,40.66,41.29,679800.0],["2022-12-29",42.12,43.72,41.36,43.04,651800.0],["2022-12-30",42.5,45.23,41.89,44.95,950400.0],["2023-01-03",45.49,46.8,43.62,44.56,1029500.0],["2023-01-04",45.32,47.13,45.25,46.5,1336200.0],["2023-01-05",46.39,47.175,44.76,46.28,890100.0],["2023-01-06",46.49,46.95,45.1,46.1,562800.0],["2023-01-09",46.71,46.95,44.93,45.12,773200.0],["2023-01-10",45.17,45.79,44.155,44.42,996500.0],["2023-01-11",46.14,47.0,39.71,42.0,2655200.0],["2023-01-12",41.57,41.6,37.795,40.41,2152100.0],["2023-01-13",39.94,41.31,39.45,41.25,1865100.0],["2023-01-17",40.93,43.31,40.64,42.91,1056300.0],["2023-01-18",43.26,44.15,41.02,41.42,1071000.0],["2023-01-19",40.82,41.6,40.19,41.16,560100.0],["2023-01-20",41.19,42.81,40.78,42.7,586000.0],["2023-01-23",43.08,43.12,41.545,41.74,663500.0],["2023-01-24",41.53,41.93,41.25,41.59,633500.0],["2023-01-25",40.99,41.18,39.6,39.89,763900.0],["2023-01-26",39.97,40.36,38.79,39.36,884000.0],["2023-01-27",39.18,40.84,38.83,40.17,714000.0],["2023-01-30",40.07,40.62,39.285,40.24,448000.0],["2023-01-31",40.61,41.07,40.18,40.74,546500.0],["2023-02-01",41.16,41.78,40.16,41.39,668600.0],["2023-02-02",42.1,45.0,42.1,44.98,1162200.0],["2023-02-03",44.36,45.95,44.18,45.04,995200.0],["2023-02-06",44.62,45.509,43.045,43.27,557900.0],["2023-02-07",42.95,44.69,42.65,44.06,786700.0],["2023-02-08",44.26,44.655,42.6,42.69,479500.0],["2023-02-09",42.92,43.26,40.905,41.22,1026500.0],["2023-02-10",41.11,42.04,40.64,40.95,1220900.0],["2023-02-13",41.1,41.9,40.61,41.67,1256900.0],["2023-02-14",41.38,41.78,40.55,41.64,823400.0],["2023-02-15",41.66,43.35,41.66,43.11,717900.0],["2023-02-16",42.44,44.12,42.07,43.43,704000.0],["2023-02-17",43.24,43.69,41.55,41.66,542200.0],["2023-02-21",41.0,41.18,38.85,39.0,1083000.0],["2023-02-22",39.09,40.46,37.65,40.05,1940600.0],["2023-02-23",38.65,39.88,36.96,38.17,2330500.0],["2023-02-24",37.37,38.48,36.03,36.39,1464500.0],["2023-02-27",36.88,37.12,35.87,35.87,849900.0],["2023-02-28",35.73,36.09,35.27,35.86,1112200.0],["2023-03-01",35.86,36.86,35.47,36.71,906700.0],["2023-03-02",36.3,39.79,36.15,39.32,1110500.0],["2023-03-03",39.45,41.89,39.1,41.61,1240500.0],["2023-03-06",42.69,44.85,42.53,42.67,2390200.0],["2023-03-07",42.62,43.54,41.57,41.95,1231200.0],["2023-03-08",41.85,42.54,40.44,40.89,1061800.0],["2023-03-09",40.88,41.588,39.225,39.41,1473400.0],["2023-03-10",39.31,39.96,36.815,37.63,1282300.0],["2023-03-13",37.78,40.94,37.61,39.92,1254900.0],["2023-03-14",40.98,42.66,40.295,42.53,1439200.0],["2023-03-15",41.48,42.48,40.46,42.14,1172900.0],["2023-03-16",41.67,41.87,40.27,41.42,1009700.0],["2023-03-17",41.63,42.31,40.28,41.14,13209300.0],["2023-03-20",40.87,41.95,40.37,41.61,940200.0],["2023-03-21",41.93,44.015,41.72,43.71,1451700.0],["2023-03-22",43.61,44.05,41.42,41.46,848400.0],["2023-03-23",41.75,43.0,41.19,41.73,668500.0],["2023-03-24",41.73,42.205,40.98,42.11,428300.0],["2023-03-27",42.32,42.4,40.21,40.42,1298400.0],["2023-03-28",40.42,40.88,39.52,40.24,648900.0],["2023-03-29",40.63,40.695,38.03,38.76,1251500.0],["2023-03-30",39.27,40.15,38.51,39.93,749700.0],["2023-03-31",40.21,41.95,40.081,40.61,877700.0],["2023-04-03",40.45,40.45,38.58,39.42,970700.0],["2023-04-04",39.43,40.78,38.93,40.78,600100.0],["2023-04-05",40.72,41.33,40.21,41.12,553500.0],["2023-04-06",41.36,41.63,40.39,41.45,565100.0],["2023-04-10",41.36,42.135,40.62,40.95,842900.0],["2023-04-11",40.97,43.515,40.95,42.46,978300.0],["2023-04-12",43.0,43.09,41.53,41.56,483700.0],["2023-04-13",41.93,42.405,41.48,41.6,465300.0],["2023-04-14",41.5,41.55,40.56,41.49,481600.0],["2023-04-17",41.99,42.09,41.31,41.76,467500.0],["2023-04-18",41.89,41.92,39.2,39.73,825600.0],["2023-04-19",39.48,41.22,39.48,41.22,928700.0],["2023-04-20",40.76,40.92,38.935,39.02,661300.0],["2023-04-21",39.02,39.77,36.0,37.48,3481700.0],["2023-04-24",36.48,37.908,35.95,36.87,2394000.0],["2023-04-25",36.85,37.17,35.88,36.33,1320000.0],["2023-04-26",36.64,37.86,36.365,37.5,848300.0],["2023-04-27",37.81,37.85,37.18,37.5,765400.0],["2023-04-28",37.22,39.62,36.69,39.58,1149400.0],["2023-05-01",39.59,40.74,39.27,39.97,943200.0],["2023-05-02",39.7,39.91,38.28,38.62,869100.0],["2023-05-03",38.68,40.61,38.04,39.95,1217400.0],["2023-05-04",35.18,38.19,35.07,37.51,2273400.0],["2023-05-05",36.3,36.49,33.43,35.06,2244400.0],["2023-05-08",34.72,34.72,32.85,33.44,1261100.0],["2023-05-09",33.21,33.21,32.38,32.72,1090600.0],["2023-05-10",33.0,33.54,32.055,33.31,1361300.0],["2023-05-11",33.16,33.53,31.9,32.26,1946400.0],["2023-05-12",32.46,33.31,32.05,32.96,1213600.0],["2023-05-15",33.16,33.17,31.74,32.13,1416500.0],["2023-05-16",31.85,31.97,29.63,29.64,1526800.0],["2023-05-17",29.94,30.545,29.2,30.41,1372500.0],["2023-05-18",30.35,30.57,29.35,29.62,1111200.0],["2023-05-19",29.62,29.77,28.03,28.12,1205100.0],["2023-05-22",28.35,30.31,28.02,29.64,1740500.0],["2023-05-23",29.79,31.037,29.02,29.4,1185200.0],["2023-05-24",29.21,29.22,28.05,28.18,654600.0],["2023-05-25",27.85,27.89,26.105,26.29,1234400.0],["2023-05-26",26.29,26.88,26.16,26.57,1025200.0],["2023-05-30",26.77,27.03,26.3,26.59,915900.0],["2023-05-31",26.4,26.685,25.68,25.99,1132300.0],["2023-06-01",26.01,26.4,24.42,24.56,2615500.0],["2023-06-02",24.71,25.25,24.13,24.77,1420200.0],["2023-06-05",24.56,25.31,24.08,24.25,1222100.0],["2023-06-06",24.14,24.74,23.7,24.44,1336800.0],["2023-06-07",24.67,25.07,24.34,24.81,1000900.0],["2023-06-08",24.79,25.05,23.6,24.18,1000700.0],["2023-06-09",24.19,24.95,24.19,24.74,993100.0],["2023-06-12",24.8,26.196,24.8,25.89,1583000.0],["2023-06-13",25.93,26.44,25.33,26.1,926100.0],["2023-06-14",26.1,27.34,26.01,26.48,1483400.0],["2023-06-15",26.49,27.31,26.37,27.21,706500.0],["2023-06-16",27.44,27.45,26.5,27.1,1783100.0],["2023-06-20",26.98,27.42,26.44,27.14,939100.0],["2023-06-21",27.14,27.27,26.47,26.91,1065200.0],["2023-06-22",26.93,26.93,26.35,26.38,773700.0],["2023-06-23",26.16,26.16,24.745,25.01,2246600.0],["2023-06-26",25.12,26.38,24.963,25.98,1433900.0],["2023-06-27",26.17,26.45,25.34,26.24,943200.0],["2023-06-28",26.38,26.75,25.74,26.17,889600.0],["2023-06-29",25.95,26.47,25.21,25.54,729700.0],["2023-06-30",25.75,25.76,24.24,24.54,1816100.0],["2023-07-03",24.64,24.825,24.361,24.66,641800.0],["2023-07-05",24.46,24.6,23.94,24.45,892200.0],["2023-07-06",24.03,24.29,23.76,23.95,765600.0],["2023-07-07",23.88,24.51,23.74,24.36,730200.0],["2023-07-10",24.4,25.28,24.27,24.93,468300.0],["2023-07-11",25.35,29.25,25.35,27.15,4326500.0],["2023-07-12",27.5,29.465,27.49,29.44,2686200.0],["2023-07-13",29.73,30.4,29.32,29.59,2234000.0],["2023-07-14",29.65,30.52,29.57,30.13,1350900.0],["2023-07-17",30.2,31.2,29.8,30.58,1322700.0],["2023-07-18",30.58,32.14,30.315,31.82,1371900.0],["2023-07-19",32.04,32.57,31.0,31.59,1044800.0],["2023-07-20",31.43,31.6,30.4,30.44,1314700.0],["2023-07-21",30.83,34.25,30.44,33.06,2278700.0],["2023-07-24",33.06,34.885,33.02,33.75,1497500.0],["2023-07-25",33.41,33.95,32.413,33.49,810400.0],["2023-07-26",33.53,36.36,33.2,36.22,1419200.0],["2023-07-27",36.57,36.73,34.54,34.58,1048900.0],["2023-07-28",35.27,36.49,35.27,35.67,1069800.0],["2023-07-31",35.75,36.82,34.79,34.92,914300.0],["2023-08-01",34.5,34.5,31.92,32.25,1309800.0],["2023-08-02",31.74,32.55,30.76,32.5,1805300.0],["2023-08-03",32.2,32.69,31.26,31.99,1998500.0],["2023-08-04",29.89,34.51,28.56,33.41,4363500.0],["2023-08-07",32.57,32.63,29.71,30.12,2503100.0],["2023-08-08",29.8,29.89,27.76,28.13,2630000.0],["2023-08-09",27.67,28.75,26.75,28.62,1506000.0],["2023-08-10",29.06,30.38,28.78,29.31,963800.0],["2023-08-11",29.0,29.0,28.0,28.44,1009600.0],["2023-08-14",28.08,29.055,27.66,28.85,672200.0],["2023-08-15",28.72,29.18,28.05,28.88,905900.0],["2023-08-16",28.6,28.995,27.4,27.87,1025500.0],["2023-08-17",28.02,28.99,27.61,28.78,1298000.0],["2023-08-18",28.45,29.46,28.295,29.17,1172700.0],["2023-08-21",28.52,29.24,27.16,27.79,1475000.0],["2023-08-22",27.52,28.37,27.52,28.33,865900.0],["2023-08-23",28.49,28.98,28.17,28.24,543700.0],["2023-08-24",28.26,28.26,26.9,27.21,815600.0],["2023-08-25",27.23,27.66,26.01,27.06,945200.0],["2023-08-28",27.69,27.88,26.13,26.29,781900.0],["2023-08-29",26.09,28.4,25.57,27.47,1445500.0],["2023-08-30",27.35,29.67,27.17,28.51,1110300.0],["2023-08-31",28.76,28.85,27.3,27.36,808200.0],["2023-09-01",27.83,28.165,27.34,27.85,694600.0],["2023-09-05",27.56,27.687,27.1,27.25,839200.0],["2023-09-06",27.36,28.49,27.33,28.15,1496800.0],["2023-09-07",26.04,26.34,23.88,25.49,3789800.0],["2023-09-08",25.76,26.17,23.42,23.49,2169600.0],["2023-09-11",23.33,23.89,22.86,23.61,1762900.0],["2023-09-12",23.26,23.77,21.605,23.26,1736500.0],["2023-09-13",23.3,24.54,23.3,23.78,1066600.0],["2023-09-14",23.85,24.58,22.55,22.75,1564800.0],["2023-09-15",22.52,22.6,21.01,21.75,2628500.0],["2023-09-18",21.67,22.63,21.07,22.14,1345500.0],["2023-09-19",21.9,22.295,21.58,22.03,1314200.0],["2023-09-20",22.77,23.1,22.11,22.77,1020700.0],["2023-09-21",22.23,22.47,21.13,21.24,801200.0],["2023-09-22",21.4,21.555,20.54,20.59,738800.0],["2023-09-25",20.42,20.42,19.23,19.33,1460700.0],["2023-09-26",19.11,21.02,19.11,20.99,1599900.0],["2023-09-27",21.35,21.725,20.07,20.81,1050700.0],["2023-09-28",20.75,21.92,20.64,20.83,1277200.0],["2023-09-29",21.25,21.375,20.3,20.77,1090300.0],["2023-10-02",20.79,22.28,20.595,21.99,1570200.0],["2023-10-03",21.72,21.84,20.9,21.0,1439200.0],["2023-10-04",21.33,21.33,19.71,20.35,1078300.0],["2023-10-05",20.55,20.665,19.08,19.5,1570200.0],["2023-10-06",19.12,19.545,18.62,19.19,1209500.0],["2023-10-09",19.01,19.14,18.06,18.27,1462700.0],["2023-10-10",18.33,19.83,18.33,19.48,1337800.0],["2023-10-11",19.08,19.447,16.965,17.88,2204700.0],["2023-10-12",17.89,17.89,16.251,16.55,1476000.0],["2023-10-13",16.4,17.78,16.03,17.54,2875900.0],["2023-10-16",17.5,17.88,16.995,17.66,1728700.0],["2023-10-17",17.01,19.52,17.0,18.63,1668500.0],["2023-10-18",18.6,19.51,18.56,19.15,1583000.0],["2023-10-19",19.15,19.91,18.8,19.51,1327200.0],["2023-10-20",19.59,20.29,19.1,19.32,1283400.0],["2023-10-23",19.38,19.598,18.93,19.21,885200.0],["2023-10-24",19.5,19.89,18.93,19.08,1065300.0],["2023-10-25",18.74,18.85,17.68,18.48,3018700.0],["2023-10-26",18.46,18.565,17.44,17.98,1713300.0],["2023-10-27",19.18,19.35,16.83,17.99,2202500.0],["2023-10-30",17.85,18.215,17.12,17.26,1649700.0],["2023-10-31",17.48,17.87,16.975,17.3,1694200.0],["2023-11-01",17.23,17.98,16.53,17.75,2008900.0],["2023-11-02",15.75,17.19,14.43,15.2,5414900.0],["2023-11-03",16.32,16.71,15.165,15.75,3408800.0],["2023-11-06",15.95,16.2,14.48,15.31,3041600.0],["2023-11-07",15.34,16.7,15.3,16.26,2129400.0],["2023-11-08",16.25,16.355,15.126,15.52,1676100.0],["2023-11-09",15.52,15.8,14.62,14.66,1176700.0],["2023-11-10",14.57,14.61,13.82,14.28,1681200.0],["2023-11-13",14.69,15.5,14.33,14.98,2050400.0],["2023-11-14",15.86,18.1,15.79,17.82,3492600.0],["2023-11-15",17.91,18.9,17.555,18.205,1681300.0],["2023-11-16",18.26,18.44,17.53,18.4,1694500.0],["2023-11-17",18.57,18.67,17.66,17.79,1167000.0],["2023-11-20",17.77,18.45,17.33,18.42,858800.0],["2023-11-21",18.44,18.635,17.87,18.41,923800.0],["2023-11-22",18.63,19.12,18.42,19.04,977200.0],["2023-11-24",19.23,19.39,18.49,19.05,614200.0],["2023-11-27",19.05,19.93,18.755,19.47,1446800.0],["2023-11-28",19.3,19.375,18.64,19.11,899000.0],["2023-11-29",19.25,20.515,19.25,19.82,1608700.0],["2023-11-30",20.01,20.89,19.9,20.24,1455200.0],["2023-12-01",19.93,21.215,18.45,21.19,1415800.0],["2023-12-04",21.18,21.61,20.52,21.22,1171900.0],["2023-12-05",21.15,21.47,20.85,21.16,1337600.0],["2023-12-06",21.54,22.98,21.07,22.23,1576600.0],["2023-12-07",22.12,24.104,22.11,24.01,2138400.0],["2023-12-08",23.88,24.76,23.77,24.01,2068600.0],["2023-12-11",23.87,24.1,22.9,23.77,1526900.0],["2023-12-12",23.85,23.85,22.755,23.7,943500.0],["2023-12-13",23.69,25.57,23.315,25.41,1806500.0],["2023-12-14",26.01,27.58,26.01,27.15,3408200.0],["2023-12-15",27.89,29.13,27.39,28.63,3528400.0],["2023-12-18",28.63,29.0,28.19,28.25,1448300.0],["2023-12-19",28.51,29.36,28.32,28.73,1641700.0],["2023-12-20",28.69,28.73,27.33,27.55,956500.0],["2023-12-21",28.18,29.39,28.046,29.36,1018200.0],["2023-12-22",29.36,29.73,28.73,29.49,1625900.0],["2023-12-26",29.94,31.09,29.49,31.03,1203500.0],["2023-12-27",31.31,31.325,30.5,30.92,858600.0],["2023-12-28",30.71,31.455,30.36,30.74,675900.0],["2023-12-29",30.67,30.925,29.43,29.58,790000.0],["2024-01-02",29.22,30.18,27.901,28.33,2541300.0],["2024-01-03",27.93,27.94,26.23,27.21,1552600.0],["2024-01-04",27.2,27.93,26.985,27.66,1492000.0],["2024-01-05",27.29,28.06,27.09,27.8,895900.0],["2024-01-08",27.82,28.67,27.36,28.3,1809800.0],["2024-01-09",28.11,29.7,28.095,28.11,1971500.0],["2024-01-10",28.09,28.27,26.675,27.06,1631900.0],["2024-01-11",26.87,27.27,26.26,26.44,1206200.0],["2024-01-12",26.66,27.4,25.4,25.66,1220000.0],["2024-01-16",25.28,25.97,24.49,25.51,1099400.0],["2024-01-17",24.81,25.23,23.82,24.11,1537800.0],["2024-01-18",24.76,25.52,23.98,24.91,3065300.0],["2024-01-19",24.89,25.24,24.22,24.75,2947100.0],["2024-01-22",24.77,25.718,24.25,24.28,1866200.0],["2024-01-23",24.68,24.77,22.66,22.7,2016700.0],["2024-01-24",22.88,23.37,22.045,23.14,1420000.0],["2024-01-25",23.28,23.53,22.54,22.99,821600.0],["2024-01-26",23.08,23.34,22.52,22.91,1047900.0],["2024-01-29",22.86,23.39,22.3,23.37,1012200.0],["2024-01-30",23.19,23.315,22.03,22.09,872100.0],["2024-01-31",22.09,23.82,21.85,22.8,1318500.0],["2024-02-01",23.04,23.83,22.71,23.68,739400.0],["2024-02-02",23.15,23.71,22.9,23.22,879300.0],["2024-02-05",23.03,23.23,21.94,22.9,773500.0],["2024-02-06",23.15,24.63,23.085,24.17,1125100.0],["2024-02-07",24.27,24.28,23.32,23.36,946700.0],["2024-02-08",23.05,23.62,22.85,23.17,630000.0],["2024-02-09",23.22,23.465,22.75,23.3,879700.0],["2024-02-12",23.3,24.335,23.089,23.99,882300.0],["2024-02-13",23.1,25.0,22.9,24.55,1866300.0],["2024-02-14",24.82,25.0,24.24,24.55,1087000.0],["2024-02-15",25.12,25.77,24.28,24.29,1812100.0],["2024-02-16",23.98,24.775,23.392,24.42,1295600.0],["2024-02-20",24.02,24.36,23.08,23.56,1545500.0],["2024-02-21",23.135,23.34,22.03,22.55,2507700.0],["2024-02-22",24.5,26.98,24.42,25.0,3559800.0],["2024-02-23",24.93,29.289,24.835,29.13,4138600.0],["2024-02-26",28.98,31.07,28.49,28.86,4230700.0],["2024-02-27",29.16,29.549,27.08,27.34,1631000.0],["2024-02-28",26.98,27.12,26.01,26.58,1905700.0],["2024-02-29",26.91,27.45,26.52,26.63,1503700.0],["2024-03-01",26.58,27.85,26.28,27.58,937400.0],["2024-03-04",27.86,31.63,27.25,31.14,1996400.0],["2024-03-05",28.41,29.89,26.91,27.105,6489300.0],["2024-03-06",27.0,27.705,25.78,27.07,6684100.0],["2024-03-07",27.25,30.31,27.14,29.67,3915400.0],["2024-03-08",30.17,31.01,28.95,30.7,3069500.0],["2024-03-11",30.64,30.82,29.39,29.54,2504200.0],["2024-03-12",29.28,30.1,28.89,29.91,1282100.0],["2024-03-13",29.97,30.41,28.41,28.63,1225700.0],["2024-03-14",28.37,28.705,27.43,28.0,1506100.0],["2024-03-15",28.42,28.7,27.84,28.62,1239000.0],["2024-03-18",28.82,31.185,28.64,31.12,1823200.0],["2024-03-19",30.59,30.98,29.54,30.8,2008900.0],["2024-03-20",31.29,32.89,30.91,32.46,2476600.0],["2024-03-21",32.51,33.75,31.82,31.86,1757700.0],["2024-03-22",31.63,31.85,30.01,30.26,943700.0],["2024-03-25",30.62,31.24,29.9,30.1,1292900.0],["2024-03-26",31.96,33.81,31.28,33.69,2669300.0],["2024-03-27",34.08,35.52,33.09,35.3,2204800.0],["2024-03-28",35.55,36.09,35.06,35.41,1809800.0],["2024-04-01",35.39,35.39,33.01,33.85,1177400.0],["2024-04-02",33.85,34.315,32.57,33.5,1783100.0],["2024-04-03",33.45,34.918,33.12,34.26,1254300.0],["2024-04-04",34.39,34.73,33.06,33.17,1586300.0],["2024-04-05",33.0,34.16,32.75,33.66,812300.0],["2024-04-08",33.43,34.26,33.43,33.55,924900.0],["2024-04-09",33.65,35.23,33.58,34.89,922700.0],["2024-04-10",33.33,34.63,32.9,34.57,1292400.0],["2024-04-11",35.13,35.17,33.35,33.87,657900.0],["2024-04-12",33.43,34.43,32.61,33.5,1029900.0],["2024-04-15",33.6,33.75,31.445,31.86,1111900.0],["2024-04-16",31.57,33.3,31.34,32.96,1634100.0],["2024-04-17",32.99,33.065,31.31,31.75,1053100.0],["2024-04-18",31.85,32.14,30.57,30.93,1095300.0],["2024-04-19",31.01,31.385,30.27,30.43,985700.0],["2024-04-22",30.65,31.92,30.12,31.73,1230400.0],["2024-04-23",32.56,35.01,32.505,34.97,2430000.0],["2024-04-24",34.95,35.56,34.36,35.12,997300.0],["2024-04-25",35.5,36.27,34.91,35.56,1568000.0],["2024-04-26",35.33,35.82,34.77,35.24,783800.0],["2024-04-29",37.25,38.0,36.76,37.05,1507000.0],["2024-04-30",36.71,38.16,36.31,36.69,1465000.0],["2024-05-01",36.13,37.67,35.97,36.2,1623700.0],["2024-05-02",36.97,37.57,34.43,36.56,2473500.0],["2024-05-03",42.92,47.0,42.457,44.72,5986900.0],["2024-05-06",45.46,45.46,42.62,43.5,1498400.0],["2024-05-07",43.64,44.98,43.19,44.0,1521200.0],["2024-05-08",43.2,44.105,41.8,42.15,1771900.0],["2024-05-09",42.39,44.38,42.39,44.05,1285500.0],["2024-05-10",44.39,46.56,44.25,44.36,1908100.0],["2024-05-13",44.46,45.15,43.89,43.93,1102000.0],["2024-05-14",44.08,44.67,43.05,44.07,1013400.0],["2024-05-15",44.7,47.44,44.23,47.37,1440700.0],["2024-05-16",46.64,47.88,46.08,46.93,1419200.0],["2024-05-17",46.78,47.69,45.76,47.3,1123200.0],["2024-05-20",47.68,48.4,47.08,47.23,1234500.0],["2024-05-21",49.42,52.51,48.52,49.32,4899200.0],["2024-05-22",52.15,52.36,50.26,51.39,2053100.0],["2024-05-23",51.68,51.7,48.98,49.68,1536800.0],["2024-05-24",50.0,51.855,49.295,51.73,1037700.0],["2024-05-28",52.17,53.08,51.6,52.9,1126000.0],["2024-05-29",51.97,53.15,51.63,51.75,897000.0],["2024-05-30",52.23,53.51,51.405,53.43,1519800.0],["2024-05-31",53.66,53.69,50.82,51.23,1425700.0],["2024-06-03",52.12,53.25,50.81,51.98,958200.0],["2024-06-04",51.17,51.96,50.64,51.19,1114200.0],["2024-06-05",51.53,52.755,50.79,52.04,869500.0],["2024-06-06",51.48,53.635,49.0,49.57,1484700.0],["2024-06-07",49.04,50.22,48.64,48.85,1052500.0],["2024-06-10",48.77,48.95,46.11,48.5,2059300.0],["2024-06-11",48.61,48.61,46.635,48.39,1053600.0],["2024-06-12",49.29,49.705,47.3,47.35,799700.0],["2024-06-13",47.0,47.47,45.31,45.45,1342600.0],["2024-06-14",44.74,45.435,44.28,45.33,1107200.0],["2024-06-17",44.86,44.923,42.88,43.0,1041200.0],["2024-06-18",42.64,43.35,41.65,42.83,922400.0],["2024-06-20",42.36,43.56,42.04,42.57,1249000.0],["2024-06-21",42.97,43.08,41.82,42.84,1768500.0],["2024-06-24",42.94,43.455,39.04,39.98,2807100.0],["2024-06-25",40.0,41.82,39.87,40.15,1404100.0],["2024-06-26",39.89,40.765,39.331,40.64,938700.0],["2024-06-27",40.46,40.635,39.32,40.43,1554400.0],["2024-06-28",40.66,42.29,39.45,40.29,9715600.0],["2024-07-01",40.15,40.87,38.67,39.45,1500800.0],["2024-07-02",39.65,39.82,38.575,39.15,1285500.0],["2024-07-03",38.91,40.18,38.86,39.82,1086200.0],["2024-07-05",40.27,40.55,39.43,40.42,726700.0],["2024-07-08",40.91,42.57,40.76,42.14,1675100.0],["2024-07-09",41.9,43.01,41.74,42.98,1146700.0],["2024-07-10",43.72,45.18,43.41,44.31,1385100.0],["2024-07-11",45.0,46.35,44.7,45.24,1283200.0],["2024-07-12",45.41,46.81,45.205,46.07,1041700.0],["2024-07-15",46.13,47.35,45.79,47.3,1151800.0],["2024-07-16",47.93,47.93,45.66,46.99,1284200.0],["2024-07-17",46.67,48.24,45.34,45.63,1250500.0],["2024-07-18",45.78,47.12,42.4,42.62,1008200.0],["2024-07-19",43.21,43.765,41.96,43.66,1021000.0],["2024-07-22",43.47,43.649,42.11,43.23,1098100.0],["2024-07-23",42.94,44.9,42.56,43.97,735600.0],["2024-07-24",43.49,44.54,42.264,42.57,730600.0],["2024-07-25",42.41,42.6,40.61,40.65,1233200.0],["2024-07-26",37.61,40.85,35.59,40.05,4859900.0],["2024-07-29",39.56,39.73,35.71,37.22,3380400.0],["2024-07-30",37.51,38.55,36.0,36.37,2533400.0],["2024-07-31",37.38,38.23,36.41,36.98,1729600.0],["2024-08-01",36.9,37.38,34.605,35.21,2993700.0],["2024-08-02",41.25,43.55,40.16,41.67,4630400.0],["2024-08-05",39.15,42.21,38.51,40.79,2104800.0],["2024-08-06",41.0,45.27,40.59,43.39,1446500.0],["2024-08-07",39.14,40.865,36.92,37.04,4093300.0],["2024-08-08",37.68,38.869,36.31,36.88,1914200.0],["2024-08-09",36.44,37.92,36.24,37.5,1752400.0],["2024-08-12",37.63,39.52,36.72,39.37,1034100.0],["2024-08-13",39.83,42.5,38.57,41.6,1433500.0],["2024-08-14",41.63,42.03,40.88,41.71,696100.0],["2024-08-15",42.72,44.91,42.26,43.82,1305500.0],["2024-08-16",43.58,44.89,43.58,44.7,832800.0],["2024-08-19",44.24,46.43,44.18,45.71,1116800.0],["2024-08-20",43.99,44.76,41.76,41.93,2146200.0],["2024-08-21",42.45,43.44,41.24,42.74,1101700.0],["2024-08-22",43.17,43.66,41.82,42.49,703400.0],["2024-08-23",42.96,44.95,42.63,44.6,882600.0],["2024-08-26",44.81,45.58,43.915,44.3,813100.0],["2024-08-27",43.85,46.145,43.85,45.57,875400.0],["2024-08-28",45.25,45.615,44.21,44.38,844600.0],["2024-08-29",45.0,45.79,43.62,44.2,793800.0],["2024-08-30",44.78,45.95,42.825,43.5,1006800.0],["2024-09-03",42.98,43.42,41.51,41.77,1077900.0],["2024-09-04",41.75,42.05,40.86,41.12,741800.0],["2024-09-05",41.12,44.09,40.5,42.76,971600.0],["2024-09-06",42.85,43.458,41.13,42.4,1101400.0],["2024-09-09",43.29,43.66,41.9,42.24,824500.0],["2024-09-10",42.25,42.485,39.58,41.0,878500.0],["2024-09-11",40.7,43.09,40.04,42.73,1134900.0],["2024-09-12",42.75,45.1,42.745,43.76,1205200.0],["2024-09-13",44.01,45.4,43.76,43.97,994800.0],["2024-09-16",43.71,44.53,42.66,42.7,965000.0],["2024-09-17",42.65,44.82,42.04,43.06,944300.0],["2024-09-18",42.7,44.49,42.39,42.64,792200.0],["2024-09-19",44.29,44.58,43.42,44.45,939600.0],["2024-09-20",44.55,45.98,43.17,44.63,1851400.0],["2024-09-23",45.17,46.68,44.21,45.42,1652300.0],["2024-09-24",45.04,46.36,44.76,45.44,807100.0],["2024-09-25",45.47,47.6,42.5,44.64,2428800.0],["2024-09-26",44.51,45.025,42.59,44.08,1431700.0],["2024-09-27",44.04,45.28,42.44,42.45,1354700.0],["2024-09-30",42.25,43.21,41.39,42.41,1190900.0],["2024-10-01",41.85,42.415,39.92,41.07,1608600.0],["2024-10-02",42.39,42.39,40.58,41.17,967300.0],["2024-10-03",41.05,41.708,39.91,40.46,658900.0],["2024-10-04",40.47,41.88,39.64,41.78,906400.0],["2024-10-07",41.59,42.35,40.85,41.78,701200.0],["2024-10-08",41.92,42.7,39.85,39.87,809500.0],["2024-10-09",39.52,39.98,38.884,39.12,804100.0],["2024-10-10",38.75,38.75,35.16,36.14,3382300.0],["2024-10-11",36.05,37.35,35.66,37.07,1624400.0],["2024-10-14",37.51,38.94,36.67,37.36,1185100.0],["2024-10-15",36.98,38.11,36.98,37.61,880000.0],["2024-10-16",37.8,38.0,37.31,37.5,740000.0],["2024-10-17",37.27,37.635,34.09,34.81,1817700.0],["2024-10-18",35.15,36.11,34.9,35.34,1245400.0],["2024-10-21",35.17,35.84,33.73,34.11,1204200.0],["2024-10-22",34.38,34.6,33.17,33.54,908500.0],["2024-10-23",33.46,33.68,31.86,32.15,2343100.0],["2024-10-24",32.5,32.93,31.48,31.76,967800.0],["2024-10-25",31.86,32.19,30.68,31.35,1075400.0],["2024-10-28",31.79,33.12,31.49,32.75,1554400.0],["2024-10-29",32.51,32.96,31.91,32.93,1272800.0],["2024-10-30",32.5,32.99,32.16,32.36,782400.0],["2024-10-31",32.31,32.515,31.32,31.37,760500.0],["2024-11-01",31.69,32.13,31.1,31.91,906300.0],["2024-11-04",31.28,33.195,31.28,32.85,1414800.0],["2024-11-05",32.72,33.88,32.66,33.11,1041000.0],["2024-11-06",34.8,35.5,32.647,34.24,3166400.0],["2024-11-07",32.6,34.55,32.0,33.32,3585200.0],["2024-11-08",33.71,33.97,29.9,30.6,3315400.0],["2024-11-11",31.1,31.99,30.76,31.37,1938700.0],["2024-11-12",30.75,31.755,30.28,31.1,1311400.0],["2024-11-13",31.44,31.57,29.31,29.67,1429700.0],["2024-11-14",29.63,30.22,28.45,28.59,2158300.0],["2024-11-15",28.94,28.94,27.28,27.34,1684000.0],["2024-11-18",27.15,29.265,27.15,28.76,1438000.0],["2024-11-19",28.5,28.595,27.66,27.87,1349800.0],["2024-11-20",28.03,30.33,27.4,30.15,2057400.0],["2024-11-21",30.71,32.38,30.335,30.74,1881500.0],["2024-11-22",30.75,31.26,30.0,30.81,1228000.0],["2024-11-25",30.81,31.115,30.18,30.42,1325000.0],["2024-11-26",30.35,31.07,29.99,30.04,1311500.0],["2024-11-27",30.32,31.32,30.31,31.22,824500.0],["2024-11-29",31.41,31.76,30.56,30.63,446600.0],["2024-12-02",32.13,33.65,31.88,32.51,1589400.0],["2024-12-03",32.45,33.55,32.31,33.37,1325300.0],["2024-12-04",33.2,33.47,31.64,32.28,1296100.0],["2024-12-05",31.96,32.07,30.07,30.27,877500.0],["2024-12-06",30.5,30.89,29.48,30.11,923600.0],["2024-12-09",31.03,33.0,30.77,32.1,1608800.0],["2024-12-10",31.93,34.0,31.71,33.81,1354500.0],["2024-12-11",34.32,35.0,34.01,34.52,1504300.0],["2024-12-12",34.25,34.78,33.7,34.31,1045900.0],["2024-12-13",34.0,34.4,32.41,32.66,1451800.0],["2024-12-16",32.76,33.72,31.89,33.58,1250000.0],["2024-12-17",33.28,34.43,32.73,34.23,987700.0],["2024-12-18",34.23,34.48,32.78,33.0,1133100.0],["2024-12-19",32.7,33.505,32.5,33.27,877600.0],["2024-12-20",32.66,36.305,32.46,35.91,4334900.0],["2024-12-23",35.97,36.65,35.16,36.61,975500.0],["2024-12-24",36.5,37.01,35.93,37.0,540900.0],["2024-12-26",36.81,37.62,36.473,37.37,690400.0],["2024-12-27",37.01,37.208,36.27,36.88,642700.0],["2024-12-30",36.2,37.01,35.609,36.87,740800.0],["2024-12-31",37.25,37.5,35.7,36.02,977200.0],["2025-01-02",36.49,37.325,35.01,35.84,1229500.0],["2025-01-03",36.05,37.0,36.0,36.83,596600.0],["2025-01-06",36.89,38.28,36.37,37.355,1311500.0],["2025-01-07",37.37,38.18,36.615,37.05,577900.0],["2025-01-08",36.75,37.8,35.03,37.49,936200.0],["2025-01-10",36.67,37.01,35.53,36.0,1144800.0],["2025-01-13",35.5,36.36,34.508,36.21,903600.0],["2025-01-14",36.6,36.7,35.463,35.79,608900.0],["2025-01-15",36.71,37.01,35.55,35.95,907300.0],["2025-01-16",36.1,37.71,35.96,37.53,1309000.0],["2025-01-17",37.73,37.84,34.33,35.15,1917800.0],["2025-01-21",35.31,36.24,34.89,35.3,1128600.0],["2025-01-22",35.16,35.9,34.99,35.0,936100.0],["2025-01-23",34.75,35.51,34.435,35.49,741500.0],["2025-01-24",35.37,36.57,34.835,36.5,1070400.0],["2025-01-27",36.47,37.38,36.38,36.57,796100.0],["2025-01-28",36.72,37.64,36.39,36.4,603400.0],["2025-01-29",36.52,37.35,36.17,36.36,764200.0],["2025-01-30",36.76,37.62,36.6,37.01,706700.0],["2025-01-31",37.15,37.93,36.6,37.06,614200.0],["2025-02-03",36.25,37.785,36.09,36.4,776100.0],["2025-02-04",36.27,36.695,35.94,35.99,700600.0],["2025-02-05",35.97,36.83,35.62,36.69,671900.0],["2025-02-06",36.8,37.71,36.63,36.74,771200.0],["2025-02-07",36.59,37.35,35.93,36.1,962900.0],["2025-02-10",36.44,36.585,34.285,35.23,1066700.0],["2025-02-11",34.67,34.82,32.95,33.52,966400.0],["2025-02-12",32.95,33.4,32.615,32.91,710900.0],["2025-02-13",33.0,33.18,31.94,32.61,1250800.0],["2025-02-14",32.89,33.92,32.29,33.47,1157900.0],["2025-02-18",33.23,34.35,32.4,32.62,1068900.0],["2025-02-19",32.35,32.615,31.53,31.72,921300.0],["2025-02-20",31.57,32.209,31.25,32.12,1141500.0],["2025-02-21",32.26,32.41,30.675,31.0,906200.0],["2025-02-24",31.0,33.2,30.94,32.66,1259300.0],["2025-02-25",33.5,35.12,32.66,33.34,2075300.0],["2025-02-26",33.38,34.99,33.35,33.59,1925300.0],["2025-02-27",24.18,25.52,21.43,21.75,12513700.0],["2025-02-28",21.68,22.16,20.36,22.14,3859300.0],["2025-03-03",21.83,22.39,20.53,20.78,3171500.0],["2025-03-04",20.0,20.232,18.77,19.49,4360800.0],["2025-03-05",19.18,19.51,18.81,19.11,2384700.0],["2025-03-06",18.6,19.512,18.27,18.72,1733800.0],["2025-03-07",18.665,18.72,17.92,17.96,2019700.0],["2025-03-10",17.7,18.376,17.64,18.16,2091400.0],["2025-03-11",18.15,18.45,17.68,17.89,3732700.0],["2025-03-12",18.57,19.345,18.03,18.77,1966900.0],["2025-03-13",18.62,18.92,17.9,18.18,1605400.0],["2025-03-14",18.46,19.28,18.39,19.17,1800400.0],["2025-03-17",19.21,20.12,19.21,19.71,1692600.0],["2025-03-18",19.58,20.385,19.08,20.06,1386800.0],["2025-03-19",20.01,20.85,19.691,20.62,1348800.0],["2025-03-20",20.4,21.06,20.31,20.65,910700.0],["2025-03-21",20.3,20.56,19.9,20.29,1365100.0],["2025-03-24",20.78,21.15,20.5,20.62,677500.0],["2025-03-25",20.69,20.795,19.8,20.22,1271800.0],["2025-03-26",20.24,20.3,19.115,19.66,976000.0],["2025-03-27",19.6,19.84,19.18,19.81,813700.0],["2025-03-28",19.71,19.71,18.87,19.28,934900.0],["2025-03-31",19.04,19.455,18.75,19.16,1079900.0],["2025-04-01",19.08,19.385,18.55,18.73,966000.0],["2025-04-02",18.8,19.128,18.49,18.89,957900.0],["2025-04-03",18.53,18.55,17.28,17.66,828000.0],["2025-04-04",17.08,17.15,16.08,16.88,2040900.0],["2025-04-07",16.05,17.65,15.752,16.85,2697500.0],["2025-04-08",17.48,17.48,16.27,16.37,2268600.0],["2025-04-09",16.04,18.22,16.04,17.61,3038000.0],["2025-04-10",16.7,17.63,16.27,17.04,2169900.0],["2025-04-11",17.1,17.25,16.56,17.06,1227100.0],["2025-04-14",17.36,17.51,16.3,17.03,2061100.0],["2025-04-15",16.92,17.73,16.72,17.71,1241600.0],["2025-04-16",17.53,17.715,16.86,17.26,1309100.0],["2025-04-17",17.1,17.11,16.53,16.86,1132400.0],["2025-04-21",16.67,16.76,15.95,16.39,1075100.0],["2025-04-22",16.68,16.81,16.02,16.35,1373500.0],["2025-04-23",17.0,17.61,16.495,16.57,1820200.0],["2025-04-24",16.7,17.72,16.41,17.67,1357100.0],["2025-04-25",17.47,18.09,17.15,18.06,1156700.0],["2025-04-28",18.08,18.215,17.25,17.47,1140900.0],["2025-04-29",17.4,17.7,16.73,16.77,1916800.0],["2025-04-30",16.45,17.03,16.34,16.85,1722700.0],["2025-05-01",18.66,20.39,18.27,19.98,4754900.0],["2025-05-02",20.25,21.64,19.9,21.48,1993000.0],["2025-05-05",21.47,21.8,20.86,21.29,1107100.0],["2025-05-06",21.15,22.24,21.01,21.32,2578500.0],["2025-05-07",21.36,22.51,21.28,22.26,1473400.0],["2025-05-08",22.26,23.29,22.235,22.74,1588400.0],["2025-05-09",22.89,23.54,22.77,22.98,1043100.0],["2025-05-12",23.78,24.0,23.22,23.45,2399900.0],["2025-05-13",23.56,23.56,23.05,23.13,1464200.0],["2025-05-14",23.13,23.5,22.74,22.85,1401300.0],["2025-05-15",22.85,22.98,22.28,22.7,1111500.0],["2025-05-16",22.7,23.08,22.53,23.08,1111800.0],["2025-05-19",22.58,22.98,22.25,22.73,998100.0],["2025-05-20",22.68,23.73,22.51,23.52,1911200.0],["2025-05-21",23.2,23.57,21.46,21.65,1352300.0],["2025-05-22",21.58,21.63,20.56,20.64,1502900.0],["2025-05-23",20.22,20.77,20.22,20.72,945100.0],["2025-05-27",21.17,21.9,20.97,21.48,1448500.0],["2025-05-28",21.51,21.985,21.13,21.15,1296800.0],["2025-05-29",21.31,21.6,21.118,21.28,1684200.0],["2025-05-30",21.548,21.548,19.71,19.82,1585700.0],["2025-06-02",19.8,20.235,19.515,20.22,2021200.0],["2025-06-03",20.33,21.08,19.71,20.63,1569600.0],["2025-06-04",20.63,20.83,19.84,20.18,1327500.0],["2025-06-05",20.35,20.83,20.2,20.66,1101500.0],["2025-06-06",20.95,21.27,20.61,20.78,1005800.0],["2025-06-09",20.98,20.98,20.19,20.23,1231300.0],["2025-06-10",20.52,22.59,20.38,22.44,2300800.0],["2025-06-11",22.56,22.56,21.325,21.55,1577800.0],["2025-06-12",21.39,21.415,20.465,20.92,1089300.0],["2025-06-13",20.34,21.23,20.315,20.76,1124000.0],["2025-06-16",20.76,20.94,19.86,20.04,1143300.0],["2025-06-17",19.69,20.78,19.62,20.07,1178500.0],["2025-06-18",20.04,20.58,19.72,20.405,845500.0],["2025-06-20",20.69,20.955,20.055,20.22,1120600.0],["2025-06-23",20.02,20.675,19.78,20.22,1328900.0],["2025-06-24",20.41,21.18,19.82,20.18,1446200.0],["2025-06-25",20.28,20.415,18.84,19.42,2066900.0],["2025-06-26",19.52,19.52,18.94,19.11,1068200.0],["2025-06-27",19.12,19.31,18.54,18.94,1657400.0],["2025-06-30",18.955,19.23,18.57,18.64,1250700.0],["2025-07-01",17.325,18.13,16.05,17.24,4390000.0],["2025-07-02",17.42,17.73,16.99,17.08,2623400.0],["2025-07-03",17.2,17.29,16.6,16.78,1096300.0],["2025-07-07",16.69,16.69,15.8,16.25,2225100.0],["2025-07-08",16.32,17.12,16.264,16.62,1611900.0],["2025-07-09",15.34,16.35,15.17,15.85,2268900.0],["2025-07-10",15.8,16.26,15.46,16.17,1476800.0],["2025-07-11",16.0,16.24,15.435,15.59,1534700.0],["2025-07-14",15.52,15.97,15.45,15.75,1663100.0],["2025-07-15",15.94,15.98,14.87,15.2,2146000.0],["2025-07-16",15.34,15.927,15.185,15.75,1832500.0],["2025-07-17",15.84,16.305,15.25,15.36,1755900.0],["2025-07-18",15.53,15.68,14.66,14.77,1684800.0],["2025-07-21",14.78,14.98,14.31,14.63,1412000.0],["2025-07-22",14.76,15.6,14.76,15.31,1517400.0],["2025-07-23",15.45,16.17,15.33,16.15,1731600.0],["2025-07-24",16.14,16.35,15.43,15.44,1456900.0],["2025-07-25",15.51,15.895,15.21,15.89,1323900.0],["2025-07-28",15.95,16.91,15.9,16.84,2240400.0],["2025-07-29",16.86,17.19,16.32,16.69,1847200.0],["2025-07-30",16.72,17.015,16.34,16.67,1433300.0],["2025-07-31",16.3,16.3,15.515,15.58,1808900.0],["2025-08-01",15.48,15.66,15.05,15.4,1386300.0],["2025-08-04",15.4,15.63,14.67,15.42,1966200.0],["2025-08-05",15.54,15.54,14.92,15.15,1515800.0],["2025-08-06",14.91,15.14,13.94,14.39,3401000.0],["2025-08-07",10.495,11.56,9.98,11.52,11847400.0],["2025-08-08",11.65,12.47,10.77,11.23,4458100.0],["2025-08-11",11.11,11.125,10.0,10.115,3142500.0],["2025-08-12",11.07,11.23,10.645,11.105,3657300.0],["2025-08-13",11.15,11.82,11.01,11.13,3029900.0],["2025-08-14",11.17,11.26,10.635,10.66,2059500.0],["2025-08-15",10.72,11.17,10.7,10.82,2126800.0],["2025-08-18",10.76,11.295,10.745,10.84,2340700.0],["2025-08-19",10.98,11.1,10.735,10.89,1458200.0],["2025-08-20",10.8,10.94,10.25,10.68,2736700.0],["2025-08-21",10.56,11.17,10.44,11.05,1737700.0],["2025-08-22",11.18,12.08,11.16,11.93,2188800.0],["2025-08-25",11.8,12.2,11.66,12.11,2390500.0],["2025-08-26",12.2,12.31,11.985,12.24,1613200.0],["2025-08-27",12.24,12.735,12.19,12.25,1782800.0],["2025-08-28",12.24,12.28,11.7,11.79,2436300.0],["2025-08-29",11.83,12.53,11.83,12.51,1441400.0],["2025-09-02",12.53,13.0,12.375,12.78,1926300.0],["2025-09-03",12.77,13.1,12.16,12.35,1825600.0],["2025-09-04",12.4,12.5,11.875,12.39,1362500.0],["2025-09-05",12.45,12.835,12.335,12.58,1612200.0],["2025-09-08",12.59,12.67,12.2,12.5,1382500.0],["2025-09-09",12.5,12.745,12.36,12.56,1290100.0],["2025-09-10",12.45,12.63,12.1,12.37,1870500.0],["2025-09-11",12.42,13.18,12.395,12.79,1915200.0],["2025-09-12",12.79,12.89,12.085,12.27,2114700.0],["2025-09-15",12.48,12.62,12.045,12.09,1401100.0],["2025-09-16",12.15,12.69,12.07,12.43,1851400.0],["2025-09-17",12.47,12.64,12.01,12.18,2394900.0],["2025-09-18",12.41,13.44,12.28,13.24,3230800.0],["2025-09-19",13.32,13.52,12.55,12.57,2534500.0],["2025-09-22",12.37,13.18,12.215,13.06,1804900.0],["2025-09-23",13.235,13.3,12.75,12.77,1539700.0],["2025-09-24",12.85,13.1,12.55,12.64,1078000.0],["2025-09-25",12.42,12.55,11.86,11.96,1960800.0],["2025-09-26",12.0,12.16,11.775,12.0,1242600.0],["2025-09-29",12.08,12.08,11.675,11.79,1421700.0],["2025-09-30",11.75,12.185,11.46,12.14,1561200.0],["2025-10-01",12.18,12.635,12.07,12.41,1685500.0],["2025-10-02",12.46,13.2,12.38,13.11,2429800.0],["2025-10-03",13.21,14.845,13.18,14.71,2237700.0],["2025-10-06",14.9,15.175,14.6,15.01,2136200.0],["2025-10-07",15.14,15.23,14.49,14.52,1879200.0],["2025-10-08",14.52,15.34,14.52,15.34,2202300.0],["2025-10-09",15.34,15.57,14.78,14.82,2179400.0],["2025-10-10",14.81,14.81,13.49,14.0,1755400.0],["2025-10-13",14.11,14.35,13.8,13.87,1227200.0],["2025-10-14",13.69,14.46,13.5,14.38,3101100.0],["2025-10-15",14.52,15.325,14.45,14.75,2370400.0],["2025-10-16",14.93,15.53,14.8,15.29,1968900.0],["2025-10-17",15.02,15.58,14.53,14.79,1259000.0],["2025-10-20",15.02,15.78,14.92,15.54,1693700.0],["2025-10-21",15.25,15.92,15.12,15.39,1828700.0],["2025-10-22",15.28,15.7,14.84,14.96,1257600.0],["2025-10-23",14.96,15.07,14.63,14.66,1095800.0],["2025-10-24",14.83,15.36,14.8,14.95,1343500.0],["2025-10-27",15.0,15.195,14.81,14.94,1093000.0],["2025-10-28",14.95,15.51,14.72,15.1,1469400.0],["2025-10-29",15.12,15.405,14.84,15.15,1359100.0],["2025-10-30",15.05,15.43,14.51,14.59,1800700.0],["2025-10-31",14.21,14.285,13.66,14.0,1733100.0],["2025-11-03",14.17,14.42,13.69,14.36,1860800.0],["2025-11-04",14.23,15.355,14.14,15.21,2472800.0],["2025-11-05",15.2,15.3,14.45,14.67,1570900.0],["2025-11-06",14.61,14.82,13.235,13.33,2815000.0],["2025-11-07",16.0,16.705,15.2,16.26,6035300.0],["2025-11-10",16.51,16.69,15.5,16.37,3312600.0],["2025-11-11",16.52,18.4,16.39,17.52,3513500.0],["2025-11-12",17.39,18.635,17.2,18.06,2634900.0],["2025-11-13",17.97,18.17,17.41,17.53,2090400.0],["2025-11-14",17.01,18.7,16.95,18.61,2460400.0],["2025-11-17",18.61,19.28,18.11,18.34,1996400.0],["2025-11-18",18.14,19.23,17.86,18.71,5422700.0],["2025-11-19",18.71,19.07,18.568,18.74,1990700.0],["2025-11-20",18.97,20.13,18.906,19.5,3414700.0],["2025-11-21",19.48,21.475,19.35,21.28,3265100.0],["2025-11-24",21.16,21.765,20.91,21.47,4184900.0],["2025-11-25",21.5,22.126,21.256,21.84,2352600.0],["2025-11-26",21.74,21.82,20.61,20.73,1876200.0],["2025-11-28",20.82,21.165,20.243,21.01,942500.0],["2025-12-01",19.98,20.53,19.326,20.51,2126300.0],["2025-12-02",20.73,21.07,19.48,19.62,2255300.0],["2025-12-03",19.62,20.62,19.47,19.93,1856900.0],["2025-12-04",19.78,20.77,19.695,20.71,1211300.0],["2025-12-05",20.74,21.36,20.51,20.92,1405400.0],["2025-12-08",21.01,21.28,20.2,20.74,973800.0],["2025-12-09",20.79,21.05,20.3,20.44,1959700.0],["2025-12-10",20.41,22.095,20.27,21.45,2690500.0],["2025-12-11",20.78,21.81,20.42,20.97,1882800.0],["2025-12-12",21.31,21.68,20.56,21.39,1564200.0],["2025-12-15",21.61,22.16,21.32,22.11,1803000.0],["2025-12-16",24.46,24.5,22.131,22.6,2863100.0],["2025-12-17",22.67,23.1,22.3,22.42,1795700.0],["2025-12-18",22.44,22.73,21.77,21.8,1141700.0],["2025-12-19",21.8,22.37,21.75,22.07,1900100.0],["2025-12-22",22.09,24.06,22.05,23.26,1615100.0],["2025-12-23",23.01,23.28,22.51,22.62,1133100.0],["2025-12-24",22.43,22.79,22.12,22.48,597700.0],["2025-12-26",22.48,22.48,22.13,22.35,830100.0],["2025-12-29",22.35,22.68,21.97,22.33,784800.0],["2025-12-30",22.32,22.545,22.17,22.51,671800.0],["2025-12-31",22.31,22.453,21.98,21.98,815100.0],["2026-01-02",22.31,22.45,21.55,21.55,993100.0],["2026-01-05",21.5,23.18,21.35,23.15,1784400.0],["2026-01-06",23.27,23.95,22.99,23.54,1052700.0],["2026-01-07",23.55,23.58,22.71,22.71,920100.0],["2026-01-08",22.71,23.35,22.06,22.5,1211200.0],["2026-01-09",23.03,23.105,20.285,21.7,2399900.0],["2026-01-12",21.64,22.135,21.15,21.35,1245700.0],["2026-01-13",21.38,21.43,20.41,20.9,1640300.0],["2026-01-14",20.75,20.97,20.205,20.87,1048100.0],["2026-01-15",20.8,21.35,20.53,21.07,1099200.0],["2026-01-16",20.83,21.98,20.11,20.16,1377200.0],["2026-01-20",19.97,20.645,19.61,20.49,1345600.0],["2026-01-21",20.93,21.25,20.34,20.74,1140700.0],["2026-01-22",20.72,21.64,20.42,20.59,2014400.0],["2026-01-23",20.45,20.75,19.76,19.9,1174800.0],["2026-01-26",19.8,20.52,19.75,20.2,851500.0],["2026-01-27",20.22,20.6,19.75,20.15,1032300.0],["2026-01-28",20.19,20.2,19.06,19.11,1129000.0],["2026-01-29",19.05,19.86,18.9,19.76,2039100.0],["2026-01-30",19.57,20.32,19.04,19.89,1672100.0],["2026-02-02",19.89,20.955,19.57,20.09,1137100.0],["2026-02-03",20.13,20.88,19.175,19.44,923200.0],["2026-02-04",19.44,19.99,18.63,18.99,1337000.0],["2026-02-05",18.8,19.32,18.63,18.94,837800.0],["2026-02-06",19.04,19.529,18.99,19.17,738200.0],["2026-02-09",19.34,19.385,18.81,18.89,781400.0],["2026-02-10",19.13,20.27,18.9,19.54,1071300.0],["2026-02-11",19.47,19.92,18.5,19.66,1296600.0],["2026-02-12",19.63,19.81,18.34,18.69,975400.0],["2026-02-13",18.95,19.495,18.49,18.95,753100.0],["2026-02-17",19.0,19.555,18.68,18.84,1235000.0],["2026-02-18",19.14,19.265,18.45,18.94,1518200.0],["2026-02-19",18.95,19.085,17.71,18.52,1992100.0],["2026-02-20",22.748,26.21,22.0,24.57,12699000.0],["2026-02-23",25.59,28.9,24.77,28.26,6654300.0],["2026-02-24",25.71,29.65,25.7,26.9,6671700.0],["2026-02-25",26.915,27.05,25.62,26.01,7435100.0],["2026-02-26",25.975,26.88,25.57,25.79,2826000.0],["2026-02-27",26.095,26.095,24.93,25.3,1815400.0],["2026-03-02",24.88,25.385,24.32,25.23,1545600.0],["2026-03-03",24.41,24.64,23.615,23.74,2160400.0],["2026-03-04",23.92,24.484,23.375,23.41,1762200.0],["2026-03-05",22.81,23.22,22.307,22.63,1543000.0],["2026-03-06",22.12,22.59,21.02,21.14,1797700.0],["2026-03-09",20.6,21.28,20.17,20.88,2097600.0],["2026-03-10",21.24,22.11,20.425,21.88,1533300.0],["2026-03-11",21.57,22.54,21.145,22.16,1929600.0],["2026-03-12",21.51,22.06,20.69,20.875,1419100.0],["2026-03-13",21.03,21.85,20.91,21.59,2052100.0],["2026-03-16",21.79,22.344,21.42,21.91,1362100.0],["2026-03-17",23.16,24.785,23.03,23.91,3611100.0],["2026-03-18",23.91,24.45,23.561,23.85,1680500.0],["2026-03-19",25.04,25.425,24.18,24.63,2829800.0],["2026-03-20",24.69,25.009,23.91,24.82,2424100.0],["2026-03-23",25.87,26.38,24.96,25.09,2170200.0],["2026-03-24",24.65,24.89,24.03,24.51,2019000.0],["2026-03-25",24.76,25.05,23.79,24.26,1212900.0],["2026-03-26",23.81,24.3,22.98,23.32,1805600.0],["2026-03-27",22.82,22.97,20.935,21.0,2389500.0],["2026-03-30",21.2,21.35,19.54,19.585,2053100.0],["2026-03-31",19.62,20.3,18.89,19.17,1819700.0],["2026-04-01",19.22,19.47,18.29,18.81,1870600.0],["2026-04-02",18.25,19.095,18.08,18.61,1034200.0],["2026-04-06",18.46,19.34,18.345,19.17,1573100.0],["2026-04-07",19.19,19.713,18.11,18.28,1725100.0],["2026-04-08",19.32,19.765,18.79,19.35,1919500.0],["2026-04-09",19.34,19.84,18.91,19.68,982500.0],["2026-04-10",19.71,19.815,18.915,19.18,926400.0],["2026-04-13",18.91,20.295,18.91,20.1,1111000.0],["2026-04-14",20.33,21.12,20.05,21.11,2579500.0],["2026-04-15",21.47,21.96,20.4,20.66,1340300.0],["2026-04-16",20.6,21.05,20.01,20.09,1188300.0],["2026-04-17",20.68,21.323,20.355,20.61,1982800.0],["2026-04-20",20.88,21.86,20.785,21.24,1718600.0],["2026-04-21",21.35,21.535,19.99,20.03,1340700.0],["2026-04-22",20.29,20.975,19.995,20.78,1301000.0],["2026-04-23",20.83,21.62,20.1,20.68,2210600.0],["2026-04-24",20.88,21.11,20.15,20.36,883300.0],["2026-04-27",20.2,20.49,19.69,19.82,1195300.0],["2026-04-28",19.86,20.08,18.575,18.63,1470300.0],["2026-04-29",18.47,18.47,17.585,18.16,2166900.0],["2026-04-30",18.32,19.665,18.25,19.525,2221400.0],["2026-05-01",19.63,20.025,19.175,19.42,1618000.0],["2026-05-04",19.62,20.44,19.15,19.87,2072300.0],["2026-05-05",19.9,19.975,18.91,19.42,1624600.0],["2026-05-06",19.48,19.485,17.93,18.03,3131800.0],["2026-05-07",18.3,18.9,17.75,18.47,2628900.0],["2026-05-08",20.0,20.03,15.44,15.48,7532600.0],["2026-05-11",15.16,15.35,14.18,14.77,3647400.0],["2026-05-12",14.74,15.34,14.42,14.69,2367500.0],["2026-05-13",14.41,14.833,13.945,14.11,2640200.0],["2026-05-14",14.17,14.69,13.955,14.15,2770800.0],["2026-05-15",13.65,13.68,12.26,12.82,6098300.0],["2026-05-18",13.15,13.67,12.829,13.53,4718300.0],["2026-05-19",13.53,14.027,13.467,13.86,1995400.0],["2026-05-20",13.89,15.1,13.61,15.04,1715700.0],["2026-05-21",14.94,15.855,14.8,15.76,2780200.0],["2026-05-22",15.74,15.92,14.94,14.965,1988900.0],["2026-05-26",15.07,15.35,14.525,14.54,2845600.0],["2026-05-27",14.69,14.99,14.11,14.82,2758300.0],["2026-05-28",14.59,16.75,14.42,16.72,4029400.0],["2026-05-29",16.83,18.28,16.8,17.2,3009800.0],["2026-06-01",19.47,20.04,17.72,19.12,5618600.0],["2026-06-02",18.83,19.125,18.33,18.6,1428400.0],["2026-06-03",18.6,18.8,17.635,18.03,2362000.0],["2026-06-04",18.52,19.78,18.32,19.45,2415500.0],["2026-06-05",19.53,20.62,19.31,19.34,2305200.0],["2026-06-08",19.53,20.18,18.44,18.47,2995000.0],["2026-06-09",18.64,18.83,17.5,17.61,2637900.0],["2026-06-10",17.5,17.69,15.93,16.23,2905200.0],["2026-06-11",15.96,16.06,15.38,15.8,3631100.0],["2026-06-12",15.56,16.64,15.51,16.6,1925500.0],["2026-06-15",16.92,17.01,16.295,16.76,1682900.0],["2026-06-16",16.95,17.205,16.6,16.69,1905500.0],["2026-06-17",16.44,17.07,15.33,15.4,2103000.0],["2026-06-18",15.68,15.86,15.08,15.3,2537800.0],["2026-06-22",15.17,15.336,14.32,14.34,2451800.0],["2026-06-23",14.17,14.485,13.95,14.41,3498100.0],["2026-06-24",14.42,15.255,14.41,15.02,2206500.0],["2026-06-25",15.12,15.983,15.01,15.76,2304900.0],["2026-06-26",15.69,16.5,15.465,16.24,3369100.0],["2026-06-29",16.24,16.435,15.58,15.83,1467200.0],["2026-06-30",15.965,15.965,15.05,15.09,1145900.0],["2026-07-01",15.1,15.765,15.1,15.75,1312700.0],["2026-07-02",15.94,16.165,15.22,15.32,1627600.0],["2026-07-06",15.2,15.585,14.8,15.42,1322417.628965],["2026-07-07",15.65,15.86,14.9,15.43,1207531.811298],["2026-07-08",15.17,15.45,14.8929,15.16,1871094.807061],["2026-07-09",15.24,15.675,14.95,15.37,1398585.36005],["2026-07-10",15.46,15.5,15,15.41,1321354.218694],["2026-07-13",15.5,16.505,15.4,16.25,1895942.131714],["2026-07-14",15.75,16.0339,14.575,15.54,1863514.419894],["2026-07-15",15.22,15.9,15.08,15.28,1380727.326479],["2026-07-16",15.37,16.72,15.34,16.29,1982748.5502],["2026-07-17",16.25,17.09,15.91,17.08,2100431.325554],["2026-07-20",16.95,18.16,16.7,18.1,1976107.573591],["2026-07-21",17.62,18.23,17.23,17.6,1733991.488508],["2026-07-22",17.55,17.55,16.78,16.91,1533783.294878],["2026-07-23",16.93,17.09,16.14,16.9,1160030.508955],["2026-07-24",17.09,17.26,16.49,17.12,1147482.656739],["2026-07-27",17.13,17.27,16.34,17.17,1577417.123601],["2026-07-28",17.17,18.04,17.17,17.76,1859175.672098],["2026-07-29",17.79,18.745,17.424,18.59,1910088.08568],["2026-07-30",18.31,19.04,18.0273,19.01,2054718.379074],["2026-07-31",19.1,19.66,18.56,19.5,1833987.854955],["2026-08-03",19.82,20.5,19.725,20.11,3327830.149349],["2026-08-04",19.95,20.81,19.605,20.2,2821969.538814],["2026-08-05",19.25,19.86,19,19.59,3470808.784286],["2026-08-06",19.3,19.545,18.495,18.79,3795475.613318],["2026-08-07",17.39,22.65,17.07,22.38,5434685.268999],["2026-08-10",22.03,23.03,21.825,22.415,559775.085634],["2026-08-11",22.615,23.8,22.559,23.44,1784925.331572],["2026-08-12",23.16,23.605,22.71,23.44,1702383.449668],["2026-08-13",23.33,23.555,22.88,23.13,1423602.202493],["2026-08-14",22.92,22.92,22.355,22.72,1686884.64246]]}