{"t":"BOOT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-10-30",19.0,19.5,16.88,17.45,6884200.0],["2014-10-31",17.79,18.14,17.66,17.75,429100.0],["2014-11-03",17.56,17.7,17.5,17.56,112000.0],["2014-11-04",17.75,17.75,17.09,17.38,187700.0],["2014-11-05",17.14,17.57,16.91,17.04,361400.0],["2014-11-06",17.0,17.44,17.0,17.25,440300.0],["2014-11-07",17.17,17.27,17.06,17.22,56600.0],["2014-11-10",17.52,18.19,17.15,18.0,157800.0],["2014-11-11",18.14,18.99,18.04,18.78,125100.0],["2014-11-12",18.85,18.975,18.273,18.86,122200.0],["2014-11-13",18.64,19.55,18.51,19.26,99800.0],["2014-11-14",19.0,20.0,19.0,20.0,73900.0],["2014-11-17",19.95,20.45,19.382,20.19,98500.0],["2014-11-18",20.2,20.2,19.36,19.65,108200.0],["2014-11-19",19.65,20.15,19.4,19.74,111100.0],["2014-11-20",20.0,20.4,19.68,20.28,83500.0],["2014-11-21",20.45,20.83,19.8,20.0,147800.0],["2014-11-24",20.21,20.74,19.5,20.65,190600.0],["2014-11-25",20.79,21.65,20.75,21.37,175700.0],["2014-11-26",21.39,21.9,21.11,21.48,129200.0],["2014-11-28",21.71,21.89,21.248,21.6,69100.0],["2014-12-01",21.98,22.1,20.77,20.9,122500.0],["2014-12-02",20.76,21.86,20.75,20.98,123100.0],["2014-12-03",20.76,22.09,20.75,22.08,118100.0],["2014-12-04",22.0,22.31,21.381,22.17,94400.0],["2014-12-05",22.37,22.37,21.592,22.2,96400.0],["2014-12-08",22.0,23.12,21.835,22.09,128300.0],["2014-12-09",22.28,22.28,21.41,21.61,101800.0],["2014-12-10",21.97,22.1,20.6,21.92,97100.0],["2014-12-11",21.87,22.64,20.06,20.99,140700.0],["2014-12-12",21.14,21.48,20.617,20.88,74800.0],["2014-12-15",21.02,21.48,20.34,20.42,281200.0],["2014-12-16",20.52,21.055,19.51,19.79,196600.0],["2014-12-17",19.6,20.45,18.8,19.18,217100.0],["2014-12-18",19.23,19.44,18.135,18.8,228800.0],["2014-12-19",18.71,20.45,18.2,19.56,761700.0],["2014-12-22",19.65,20.17,18.82,19.2,190100.0],["2014-12-23",19.2,19.575,18.36,19.3,209400.0],["2014-12-24",19.21,19.225,18.51,18.7,213100.0],["2014-12-26",18.8,19.02,18.4,18.42,106300.0],["2014-12-29",18.34,19.04,18.18,18.35,263900.0],["2014-12-30",18.33,18.7,17.89,18.3,319400.0],["2014-12-31",18.38,18.86,17.91,18.2,399600.0],["2015-01-02",18.15,18.79,17.94,17.94,172100.0],["2015-01-05",17.86,19.43,17.55,18.0,179300.0],["2015-01-06",18.1,18.64,17.65,18.29,127100.0],["2015-01-07",18.23,18.89,18.17,18.54,166000.0],["2015-01-08",18.56,19.47,18.56,19.3,315600.0],["2015-01-09",19.98,20.37,19.63,19.71,254200.0],["2015-01-12",19.83,22.0,19.73,20.95,339500.0],["2015-01-13",21.05,21.65,20.06,20.48,110300.0],["2015-01-14",20.39,20.7,20.03,20.55,129700.0],["2015-01-15",20.46,20.93,19.28,19.34,125500.0],["2015-01-16",19.36,19.55,18.71,19.14,307500.0],["2015-01-20",19.22,19.243,18.18,18.2,102400.0],["2015-01-21",18.339,18.62,18.15,18.56,248600.0],["2015-01-22",18.58,19.11,18.41,19.01,173800.0],["2015-01-23",19.09,19.42,18.75,19.32,185400.0],["2015-01-26",19.42,19.43,18.7,19.3,119200.0],["2015-01-27",19.21,19.4,19.034,19.33,123100.0],["2015-01-28",19.17,19.55,19.11,19.33,108900.0],["2015-01-29",19.24,19.61,19.07,19.59,81000.0],["2015-01-30",19.4,20.6,19.306,20.18,340400.0],["2015-02-02",21.46,21.81,20.546,21.67,463800.0],["2015-02-03",21.82,22.33,21.36,21.38,194800.0],["2015-02-04",21.56,21.92,21.07,21.74,240000.0],["2015-02-05",22.76,23.95,22.365,23.87,680600.0],["2015-02-06",23.95,25.099,23.58,24.34,290000.0],["2015-02-09",24.14,24.975,24.14,24.46,176200.0],["2015-02-10",24.81,24.84,23.7,24.61,224700.0],["2015-02-11",24.77,24.77,23.39,23.64,250200.0],["2015-02-12",23.67,24.45,22.84,23.56,170300.0],["2015-02-13",23.48,23.91,22.72,23.04,152500.0],["2015-02-17",22.82,22.98,21.8,22.24,223000.0],["2015-02-18",22.11,22.61,22.06,22.6,115800.0],["2015-02-19",22.67,23.5,22.63,23.07,143300.0],["2015-02-20",22.9,23.03,22.185,22.37,205600.0],["2015-02-23",22.21,22.36,21.9,22.27,204800.0],["2015-02-24",22.07,23.09,21.42,23.02,303500.0],["2015-02-25",23.2,24.09,22.915,24.04,392300.0],["2015-02-26",24.25,24.5,23.04,23.15,6872300.0],["2015-02-27",23.26,24.9,23.26,24.61,742500.0],["2015-03-02",24.61,25.13,24.33,24.57,270700.0],["2015-03-03",24.54,24.83,24.17,24.35,284100.0],["2015-03-04",24.3,25.09,23.97,24.81,253500.0],["2015-03-05",24.87,25.11,24.48,24.8,177300.0],["2015-03-06",24.9,25.25,23.73,23.79,393300.0],["2015-03-09",23.82,24.44,23.82,24.27,345400.0],["2015-03-10",24.47,24.84,23.962,24.74,252700.0],["2015-03-11",24.82,24.93,23.99,24.14,215400.0],["2015-03-12",24.2,24.74,24.125,24.35,220100.0],["2015-03-13",24.31,24.64,23.75,23.98,230900.0],["2015-03-16",24.12,24.43,23.76,23.94,204700.0],["2015-03-17",24.06,24.76,24.02,24.7,244100.0],["2015-03-18",24.79,24.923,24.04,24.56,145500.0],["2015-03-19",24.62,25.9,24.58,25.49,249900.0],["2015-03-20",25.55,25.59,25.13,25.5,315100.0],["2015-03-23",25.25,25.95,24.15,24.28,240000.0],["2015-03-24",24.26,25.41,24.18,24.86,280700.0],["2015-03-25",24.75,25.24,23.86,24.02,304000.0],["2015-03-26",24.03,24.24,22.83,23.63,404700.0],["2015-03-27",23.67,23.9,22.88,23.21,249500.0],["2015-03-30",23.31,23.78,23.0,23.71,290600.0],["2015-03-31",23.78,24.49,23.45,23.92,209100.0],["2015-04-01",24.02,24.368,23.74,23.88,250000.0],["2015-04-02",23.93,24.0,23.63,23.95,148800.0],["2015-04-06",23.88,24.06,23.39,23.71,161400.0],["2015-04-07",23.65,24.01,23.65,23.77,121600.0],["2015-04-08",23.79,24.2,23.79,24.06,175000.0],["2015-04-09",24.12,24.75,24.12,24.49,236700.0],["2015-04-10",24.62,24.62,24.4,24.49,94300.0],["2015-04-13",24.49,24.628,24.39,24.55,79000.0],["2015-04-14",24.64,25.1,24.55,25.0,170100.0],["2015-04-15",25.03,26.1,24.92,25.76,219500.0],["2015-04-16",25.79,26.09,25.425,25.55,153100.0],["2015-04-17",25.37,25.47,24.08,24.09,179000.0],["2015-04-20",24.19,24.57,23.79,24.44,132000.0],["2015-04-21",24.54,24.54,24.07,24.33,130200.0],["2015-04-22",24.37,24.555,24.02,24.39,140800.0],["2015-04-23",24.4,26.03,24.32,25.45,225100.0],["2015-04-24",25.57,25.64,25.172,25.59,127600.0],["2015-04-27",25.69,26.18,25.53,25.79,203000.0],["2015-04-28",25.81,25.9,25.304,25.68,134500.0],["2015-04-29",25.56,25.841,25.19,25.61,193300.0],["2015-04-30",25.59,25.625,24.27,24.82,230600.0],["2015-05-01",24.94,25.07,24.38,24.55,140900.0],["2015-05-04",24.66,25.12,24.44,24.73,176400.0],["2015-05-05",24.62,24.705,23.22,23.38,210400.0],["2015-05-06",23.45,24.26,23.28,24.02,154800.0],["2015-05-07",24.03,25.08,23.72,24.3,226300.0],["2015-05-08",24.51,24.51,23.92,24.01,77000.0],["2015-05-11",23.94,24.42,23.85,24.06,44800.0],["2015-05-12",24.0,24.21,23.39,24.15,86600.0],["2015-05-13",24.27,24.58,23.74,24.57,172400.0],["2015-05-14",24.65,24.86,24.02,24.42,128000.0],["2015-05-15",24.47,24.51,23.2,23.51,168200.0],["2015-05-18",23.45,23.94,23.45,23.76,174300.0],["2015-05-19",23.9,24.08,23.3,23.9,145700.0],["2015-05-20",23.91,23.91,23.55,23.75,99700.0],["2015-05-21",23.79,23.98,23.4,23.41,135200.0],["2015-05-22",23.5,23.58,23.13,23.16,126800.0],["2015-05-26",23.06,23.12,22.11,22.31,359100.0],["2015-05-27",22.26,23.361,21.8,23.04,365100.0],["2015-05-28",22.81,23.17,22.66,22.75,387700.0],["2015-05-29",24.5,25.0,23.07,24.46,994400.0],["2015-06-01",25.05,27.68,24.67,27.06,1062100.0],["2015-06-02",27.13,27.5,26.74,26.93,518100.0],["2015-06-03",26.89,27.25,25.66,25.74,540900.0],["2015-06-04",25.64,26.06,25.0,25.88,346400.0],["2015-06-05",25.94,29.0,25.87,28.76,991800.0],["2015-06-08",28.61,29.05,28.24,28.62,510200.0],["2015-06-09",28.57,28.93,28.35,28.82,260900.0],["2015-06-10",28.78,29.27,28.36,28.96,241600.0],["2015-06-11",28.97,29.42,28.72,28.83,262800.0],["2015-06-12",28.79,29.12,28.38,28.91,266600.0],["2015-06-15",28.97,30.53,28.68,30.36,601700.0],["2015-06-16",30.48,30.81,29.86,30.57,326700.0],["2015-06-17",30.66,31.2,30.27,30.8,280100.0],["2015-06-18",30.8,31.42,30.69,31.04,170800.0],["2015-06-19",31.18,31.54,30.92,30.93,359100.0],["2015-06-22",31.32,31.39,30.31,31.22,246700.0],["2015-06-23",31.34,31.5,30.47,30.83,161100.0],["2015-06-24",30.74,31.2,30.72,30.97,123400.0],["2015-06-25",31.01,31.23,30.36,31.12,178500.0],["2015-06-26",31.21,31.59,30.81,31.05,607500.0],["2015-06-29",30.81,31.0,29.92,30.05,98900.0],["2015-06-30",30.83,32.57,30.103,32.0,524100.0],["2015-07-01",31.96,32.38,31.55,32.17,282200.0],["2015-07-02",32.76,32.76,31.68,32.35,336100.0],["2015-07-06",32.0,32.19,31.6,32.02,213500.0],["2015-07-07",31.84,32.43,31.3,32.31,246100.0],["2015-07-08",32.03,32.425,31.84,32.28,225900.0],["2015-07-09",32.72,33.17,32.22,33.04,206700.0],["2015-07-10",33.27,33.27,32.26,33.15,314900.0],["2015-07-13",33.27,33.55,32.97,33.28,192500.0],["2015-07-14",33.16,33.61,33.11,33.54,180900.0],["2015-07-15",33.56,33.818,33.02,33.44,227900.0],["2015-07-16",33.5,34.0,33.25,33.63,201800.0],["2015-07-17",33.66,34.432,33.42,33.92,122300.0],["2015-07-20",33.91,34.4,33.04,33.99,278700.0],["2015-07-21",34.09,34.09,32.86,33.42,144400.0],["2015-07-22",33.26,33.7,32.67,32.78,219900.0],["2015-07-23",32.86,33.01,32.0,32.01,184500.0],["2015-07-24",31.93,31.94,30.14,30.83,279800.0],["2015-07-27",30.53,31.76,30.21,31.44,197100.0],["2015-07-28",31.69,32.49,30.6,31.9,264600.0],["2015-07-29",31.79,31.97,31.49,31.55,111600.0],["2015-07-30",31.17,31.79,30.86,31.6,288100.0],["2015-07-31",31.0,32.27,31.0,31.6,299200.0],["2015-08-03",31.73,32.72,31.7,32.56,229900.0],["2015-08-04",32.51,33.39,32.38,33.15,389000.0],["2015-08-05",26.32,27.75,26.0,27.39,2530200.0],["2015-08-06",27.26,27.78,26.2,26.57,319500.0],["2015-08-07",26.28,26.7,26.05,26.43,383100.0],["2015-08-10",26.51,27.02,26.05,26.13,345500.0],["2015-08-11",26.11,26.738,25.62,26.45,532100.0],["2015-08-12",26.43,26.582,25.052,25.96,576200.0],["2015-08-13",26.03,26.47,25.92,25.95,364000.0],["2015-08-14",25.91,26.15,24.91,25.24,312700.0],["2015-08-17",25.11,25.44,24.73,25.15,356900.0],["2015-08-18",25.01,25.21,24.57,24.73,455000.0],["2015-08-19",24.74,24.96,24.27,24.29,260800.0],["2015-08-20",24.08,24.32,23.49,23.52,263000.0],["2015-08-21",23.15,23.42,21.25,21.68,763200.0],["2015-08-24",20.21,20.98,19.18,20.86,652000.0],["2015-08-25",21.26,21.53,20.37,20.37,556200.0],["2015-08-26",20.73,21.23,20.31,20.97,516600.0],["2015-08-27",21.31,21.31,20.52,20.95,284500.0],["2015-08-28",21.08,21.52,20.91,21.13,292500.0],["2015-08-31",21.12,21.91,20.89,21.84,259200.0],["2015-09-01",21.36,21.59,21.09,21.28,179500.0],["2015-09-02",21.57,21.75,20.95,21.17,373300.0],["2015-09-03",21.26,22.17,21.26,22.07,315400.0],["2015-09-04",21.82,22.15,21.52,21.77,236800.0],["2015-09-08",22.1,22.39,21.77,22.31,240200.0],["2015-09-09",22.64,22.64,22.0,22.08,328700.0],["2015-09-10",22.04,22.19,21.48,21.58,355600.0],["2015-09-11",21.53,21.56,20.93,21.44,276500.0],["2015-09-14",21.52,22.035,21.405,21.63,260600.0],["2015-09-15",21.65,21.72,21.07,21.67,286200.0],["2015-09-16",21.75,22.24,21.4,22.05,190700.0],["2015-09-17",22.11,22.38,21.73,22.03,236500.0],["2015-09-18",21.78,22.1,20.32,20.76,630300.0],["2015-09-21",20.92,21.17,19.44,19.47,536700.0],["2015-09-22",19.41,20.0,19.26,19.9,244700.0],["2015-09-23",20.0,20.11,19.32,19.56,232800.0],["2015-09-24",19.52,19.56,18.56,18.83,439800.0],["2015-09-25",19.01,19.01,17.55,17.71,563000.0],["2015-09-28",17.71,17.82,17.05,17.67,377800.0],["2015-09-29",17.75,18.59,17.6,18.08,318500.0],["2015-09-30",18.27,18.51,17.83,18.43,312600.0],["2015-10-01",18.59,18.74,17.69,17.99,219000.0],["2015-10-02",17.83,18.09,17.55,18.06,257400.0],["2015-10-05",18.11,18.425,18.08,18.29,173800.0],["2015-10-06",18.23,18.5,18.04,18.41,225100.0],["2015-10-07",18.25,18.505,17.57,17.98,377700.0],["2015-10-08",17.85,18.26,17.48,17.83,233200.0],["2015-10-09",17.67,17.7,17.1,17.44,501600.0],["2015-10-12",17.47,17.67,17.115,17.26,217000.0],["2015-10-13",17.26,17.97,16.9,17.3,319400.0],["2015-10-14",17.32,17.55,17.08,17.32,199000.0],["2015-10-15",17.32,17.756,17.04,17.5,168000.0],["2015-10-16",17.57,17.92,17.43,17.75,163300.0],["2015-10-19",17.74,18.25,17.67,17.92,256500.0],["2015-10-20",17.87,18.22,17.5,17.79,998300.0],["2015-10-21",17.8,17.966,17.33,17.4,159500.0],["2015-10-22",17.43,17.71,17.11,17.25,186700.0],["2015-10-23",17.29,17.852,14.62,14.69,735000.0],["2015-10-26",14.42,14.54,13.59,14.05,658600.0],["2015-10-27",13.99,14.59,13.88,14.4,403900.0],["2015-10-28",14.4,15.34,14.37,14.97,411200.0],["2015-10-29",14.97,15.29,14.74,14.91,250000.0],["2015-10-30",14.9,15.36,14.67,15.0,338100.0],["2015-11-02",14.97,15.4,14.7,15.25,332000.0],["2015-11-03",15.25,17.12,15.21,16.82,626100.0],["2015-11-04",16.52,16.57,15.39,15.89,693500.0],["2015-11-05",15.97,16.13,15.62,15.99,345100.0],["2015-11-06",16.0,16.34,15.38,15.79,393000.0],["2015-11-09",15.52,15.69,14.27,14.46,548600.0],["2015-11-10",14.36,15.0,13.68,14.82,938200.0],["2015-11-11",12.3,13.5,11.52,12.05,3692900.0],["2015-11-12",11.87,11.88,10.3,11.04,2000200.0],["2015-11-13",10.73,11.05,10.18,11.03,953800.0],["2015-11-16",10.96,10.96,9.72,9.87,1018100.0],["2015-11-17",10.06,10.2,9.11,9.3,998300.0],["2015-11-18",9.42,11.0,9.34,10.92,818100.0],["2015-11-19",10.66,10.66,9.7,10.26,932200.0],["2015-11-20",10.41,10.77,10.33,10.65,398600.0],["2015-11-23",10.54,10.81,10.31,10.53,334200.0],["2015-11-24",10.36,10.81,10.29,10.63,249500.0],["2015-11-25",10.68,11.75,10.68,11.36,441900.0],["2015-11-27",11.36,11.47,11.1,11.22,99000.0],["2015-11-30",11.16,11.24,10.46,10.5,387200.0],["2015-12-01",10.68,10.68,10.15,10.44,322600.0],["2015-12-02",10.53,11.34,10.49,11.26,361500.0],["2015-12-03",11.22,11.66,10.7,10.89,353400.0],["2015-12-04",10.91,11.73,10.76,11.71,363300.0],["2015-12-07",11.65,11.95,11.4,11.68,236400.0],["2015-12-08",11.56,11.61,11.35,11.52,260200.0],["2015-12-09",11.42,12.04,11.38,11.96,245000.0],["2015-12-10",11.92,12.15,11.79,12.06,205200.0],["2015-12-11",11.9,12.43,11.85,12.37,264200.0],["2015-12-14",12.38,12.81,12.24,12.31,329900.0],["2015-12-15",12.46,12.69,12.32,12.44,480500.0],["2015-12-16",12.47,13.4,12.33,12.95,368000.0],["2015-12-17",12.96,12.97,11.6,12.17,474100.0],["2015-12-18",12.17,12.43,12.04,12.17,450300.0],["2015-12-21",12.25,12.98,12.04,12.77,346000.0],["2015-12-22",12.8,13.05,12.58,12.79,417800.0],["2015-12-23",12.88,12.99,12.5,12.72,227400.0],["2015-12-24",12.71,12.78,12.4,12.43,80000.0],["2015-12-28",12.32,12.46,11.99,12.21,162400.0],["2015-12-29",12.31,12.8,11.93,12.33,282100.0],["2015-12-30",12.22,12.59,12.18,12.41,192400.0],["2015-12-31",12.35,12.58,12.21,12.29,202200.0],["2016-01-04",11.99,12.9,11.9,12.5,399800.0],["2016-01-05",12.6,13.09,11.68,12.3,603000.0],["2016-01-06",12.09,12.26,10.79,11.46,560400.0],["2016-01-07",11.19,12.3,10.97,11.52,563500.0],["2016-01-08",11.46,11.5,10.18,10.39,500800.0],["2016-01-11",10.46,10.58,10.265,10.48,257700.0],["2016-01-12",10.02,10.5,7.55,8.07,2612100.0],["2016-01-13",8.07,8.31,7.28,7.84,1367800.0],["2016-01-14",7.84,7.96,7.36,7.64,738500.0],["2016-01-15",7.46,7.49,6.91,7.23,631400.0],["2016-01-19",7.24,7.31,6.595,6.66,626200.0],["2016-01-20",6.5,6.51,5.8,6.03,1387100.0],["2016-01-21",6.03,6.935,5.86,6.6,1136400.0],["2016-01-22",6.72,7.04,6.41,6.8,579700.0],["2016-01-25",6.74,6.87,6.39,6.4,480200.0],["2016-01-26",6.48,6.7,6.41,6.54,463900.0],["2016-01-27",6.46,6.76,6.19,6.23,492000.0],["2016-01-28",6.41,6.45,6.05,6.06,542900.0],["2016-01-29",6.08,6.34,5.88,6.08,732200.0],["2016-02-01",6.06,6.63,5.87,6.41,935100.0],["2016-02-02",6.27,6.39,5.2,5.53,2144300.0],["2016-02-03",6.83,7.75,6.5,7.53,5449900.0],["2016-02-04",7.43,8.57,7.08,7.92,2036800.0],["2016-02-05",8.0,8.5,7.92,8.33,1268400.0],["2016-02-08",8.14,8.63,7.75,8.52,1176700.0],["2016-02-09",8.59,8.59,7.63,8.3,799500.0],["2016-02-10",8.35,8.775,7.86,7.87,726100.0],["2016-02-11",7.87,8.48,7.749,8.35,743700.0],["2016-02-12",8.35,8.49,7.92,8.21,478100.0],["2016-02-16",8.32,8.51,7.82,8.48,441800.0],["2016-02-17",8.54,9.13,8.42,9.07,954500.0],["2016-02-18",9.09,9.47,8.78,9.34,700400.0],["2016-02-19",9.26,9.53,8.6,8.78,622700.0],["2016-02-22",8.87,9.52,8.87,9.26,572900.0],["2016-02-23",9.38,10.29,9.13,9.61,1816100.0],["2016-02-24",9.42,9.62,9.04,9.48,266200.0],["2016-02-25",9.52,9.73,9.14,9.61,242900.0],["2016-02-26",9.67,9.71,9.31,9.47,236300.0],["2016-02-29",9.46,10.2,9.32,10.16,374000.0],["2016-03-01",10.12,10.24,9.79,9.93,310100.0],["2016-03-02",10.03,10.19,9.75,10.11,191400.0],["2016-03-03",10.12,10.25,9.62,9.7,368000.0],["2016-03-04",9.64,10.84,9.64,10.49,549000.0],["2016-03-07",10.48,11.591,10.4,11.4,631100.0],["2016-03-08",11.45,11.87,10.75,10.77,489800.0],["2016-03-09",10.82,11.44,10.23,10.34,321400.0],["2016-03-10",10.37,10.74,10.05,10.42,213500.0],["2016-03-11",10.54,10.65,10.24,10.51,236200.0],["2016-03-14",10.56,10.57,9.69,9.7,264900.0],["2016-03-15",9.7,9.85,8.85,9.01,670200.0],["2016-03-16",8.98,9.465,8.95,9.4,325200.0],["2016-03-17",9.45,10.07,9.36,10.02,239600.0],["2016-03-18",10.09,10.32,9.79,10.13,319100.0],["2016-03-21",10.08,10.49,9.96,10.27,313500.0],["2016-03-22",10.16,10.16,9.55,9.61,310000.0],["2016-03-23",9.55,9.55,8.73,9.05,335800.0],["2016-03-24",9.06,9.41,9.0,9.34,246800.0],["2016-03-28",9.41,9.534,9.2,9.23,197400.0],["2016-03-29",9.24,9.48,9.06,9.31,265100.0],["2016-03-30",9.38,9.591,9.23,9.27,282500.0],["2016-03-31",9.31,9.82,9.21,9.4,405200.0],["2016-04-01",9.27,9.87,9.23,9.65,276700.0],["2016-04-04",9.69,10.1,9.46,9.7,466200.0],["2016-04-05",9.62,9.62,8.99,9.0,587800.0],["2016-04-06",9.03,9.19,8.6,8.67,865500.0],["2016-04-07",8.7,8.7,7.93,7.95,789900.0],["2016-04-08",7.44,7.45,6.49,6.75,1763300.0],["2016-04-11",6.79,7.72,6.76,7.37,1020300.0],["2016-04-12",7.39,7.78,7.0,7.77,486100.0],["2016-04-13",7.75,8.05,7.71,7.9,592300.0],["2016-04-14",7.93,7.955,7.74,7.87,345000.0],["2016-04-15",7.84,8.1,7.84,8.09,185400.0],["2016-04-18",8.07,8.21,7.98,8.15,303500.0],["2016-04-19",8.25,8.49,8.1,8.32,384800.0],["2016-04-20",8.29,8.52,8.23,8.26,165200.0],["2016-04-21",8.36,8.65,8.25,8.41,397600.0],["2016-04-22",8.39,8.64,8.35,8.59,267900.0],["2016-04-25",8.58,8.65,7.97,7.99,296900.0],["2016-04-26",8.05,8.62,8.025,8.58,209600.0],["2016-04-27",8.53,8.65,8.36,8.57,108200.0],["2016-04-28",8.47,8.73,8.39,8.43,174500.0],["2016-04-29",8.49,8.605,8.01,8.2,145200.0],["2016-05-02",8.28,8.54,8.06,8.38,173100.0],["2016-05-03",8.31,8.31,7.85,8.08,194100.0],["2016-05-04",8.01,8.19,7.9,8.0,177500.0],["2016-05-05",8.02,8.045,7.63,7.72,213100.0],["2016-05-06",7.74,7.81,7.39,7.65,210600.0],["2016-05-09",7.52,8.05,7.52,7.93,165400.0],["2016-05-10",7.9,7.99,7.5,7.81,208700.0],["2016-05-11",7.69,7.69,7.21,7.25,228900.0],["2016-05-12",7.26,7.45,6.94,7.16,173100.0],["2016-05-13",7.0,7.01,6.16,6.45,791500.0],["2016-05-16",6.5,6.68,6.42,6.54,263000.0],["2016-05-17",6.55,6.68,6.14,6.15,323000.0],["2016-05-18",6.1,6.22,5.59,5.7,879300.0],["2016-05-19",5.75,6.65,5.75,6.45,1745600.0],["2016-05-20",6.36,7.35,6.03,7.11,1251100.0],["2016-05-23",7.02,7.59,6.96,7.37,863000.0],["2016-05-24",7.44,7.535,7.135,7.28,336500.0],["2016-05-25",7.49,8.36,7.48,7.93,919200.0],["2016-05-26",7.89,8.31,7.555,7.6,390400.0],["2016-05-27",7.62,7.88,7.6,7.74,203600.0],["2016-05-31",7.77,7.83,7.535,7.61,463100.0],["2016-06-01",7.61,7.89,7.58,7.81,220500.0],["2016-06-02",7.75,8.19,7.72,8.09,317100.0],["2016-06-03",8.2,8.249,7.89,8.03,168900.0],["2016-06-06",8.0,8.41,7.88,8.39,269500.0],["2016-06-07",8.29,8.58,8.27,8.43,301400.0],["2016-06-08",8.53,8.63,8.42,8.49,218300.0],["2016-06-09",8.37,8.74,8.205,8.68,450200.0],["2016-06-10",8.62,8.72,7.79,8.01,579800.0],["2016-06-13",7.98,8.04,7.72,7.75,235400.0],["2016-06-14",7.72,7.89,7.52,7.67,170600.0],["2016-06-15",7.83,8.27,7.8,7.87,273200.0],["2016-06-16",7.86,7.95,7.42,7.66,412500.0],["2016-06-17",7.68,7.95,7.65,7.92,373000.0],["2016-06-20",8.03,8.5,8.03,8.4,181600.0],["2016-06-21",8.33,8.45,8.05,8.17,218800.0],["2016-06-22",8.2,8.42,8.076,8.13,217200.0],["2016-06-23",8.25,8.51,8.17,8.49,225600.0],["2016-06-24",8.0,8.44,7.95,8.27,886400.0],["2016-06-27",8.14,8.14,7.835,7.94,311500.0],["2016-06-28",7.95,8.4,7.95,8.15,169400.0],["2016-06-29",8.36,8.67,8.26,8.5,223200.0],["2016-06-30",8.58,8.66,8.31,8.62,259500.0],["2016-07-01",8.67,9.34,8.64,9.01,285900.0],["2016-07-05",8.99,8.99,8.22,8.46,352700.0],["2016-07-06",8.45,8.66,8.24,8.66,139600.0],["2016-07-07",8.63,8.91,8.575,8.75,135600.0],["2016-07-08",8.91,9.38,8.91,9.24,211900.0],["2016-07-11",9.3,9.64,9.235,9.54,186500.0],["2016-07-12",9.62,9.7,9.52,9.57,185800.0],["2016-07-13",9.66,9.68,9.19,9.34,142600.0],["2016-07-14",9.38,9.39,8.82,9.01,329800.0],["2016-07-15",9.03,9.125,8.85,9.05,205000.0],["2016-07-18",9.07,9.55,8.95,9.5,169200.0],["2016-07-19",9.46,9.49,8.75,8.8,215700.0],["2016-07-20",8.81,9.275,8.8,9.24,308700.0],["2016-07-21",9.28,9.5,9.13,9.25,157400.0],["2016-07-22",9.19,9.25,8.8,9.1,187800.0],["2016-07-25",9.19,9.36,9.04,9.31,256000.0],["2016-07-26",9.4,9.845,9.18,9.81,422400.0],["2016-07-27",10.0,10.87,9.52,10.48,606100.0],["2016-07-28",10.41,10.41,9.7,10.22,298700.0],["2016-07-29",10.2,10.84,10.2,10.76,291600.0],["2016-08-01",10.72,10.78,10.6,10.75,266200.0],["2016-08-02",10.79,10.79,9.822,9.88,208800.0],["2016-08-03",9.77,9.89,9.48,9.67,280900.0],["2016-08-04",9.68,10.33,9.57,10.31,259700.0],["2016-08-05",10.37,10.92,10.36,10.61,322000.0],["2016-08-08",10.64,10.9,10.57,10.73,193800.0],["2016-08-09",10.71,10.74,10.43,10.44,141900.0],["2016-08-10",10.62,10.72,10.33,10.53,196400.0],["2016-08-11",10.74,11.25,10.71,11.16,390500.0],["2016-08-12",11.19,11.218,10.91,11.1,208000.0],["2016-08-15",11.17,11.76,11.11,11.53,231300.0],["2016-08-16",11.53,11.55,11.33,11.47,143400.0],["2016-08-17",11.38,11.49,11.15,11.4,161400.0],["2016-08-18",11.5,12.59,11.46,12.15,368300.0],["2016-08-19",12.22,12.98,12.1,12.65,334800.0],["2016-08-22",12.65,12.68,12.11,12.5,277600.0],["2016-08-23",12.63,12.79,12.32,12.61,131500.0],["2016-08-24",12.56,12.65,12.25,12.36,374800.0],["2016-08-25",12.27,12.61,12.15,12.38,170100.0],["2016-08-26",12.49,13.11,12.48,12.78,262400.0],["2016-08-29",12.88,12.92,12.66,12.73,239200.0],["2016-08-30",12.59,12.74,12.34,12.52,173900.0],["2016-08-31",12.52,12.67,12.241,12.38,132100.0],["2016-09-01",12.3,12.45,11.98,12.26,155500.0],["2016-09-02",12.28,12.72,12.16,12.49,192400.0],["2016-09-06",12.53,12.79,11.97,12.12,248400.0],["2016-09-07",12.13,12.57,11.81,12.51,223600.0],["2016-09-08",12.33,12.5,12.07,12.26,143700.0],["2016-09-09",11.42,11.79,10.605,10.92,609400.0],["2016-09-12",10.74,11.05,10.08,10.94,496700.0],["2016-09-13",10.73,10.771,10.348,10.67,213100.0],["2016-09-14",10.66,10.82,10.42,10.65,201100.0],["2016-09-15",10.65,10.82,10.46,10.75,145400.0],["2016-09-16",10.68,10.89,10.63,10.74,193200.0],["2016-09-19",10.89,10.93,10.56,10.75,276100.0],["2016-09-20",10.77,11.04,10.58,10.9,286700.0],["2016-09-21",10.93,11.07,10.4,10.82,231400.0],["2016-09-22",11.0,11.14,10.78,11.09,141100.0],["2016-09-23",11.11,11.38,10.92,11.16,167600.0],["2016-09-26",11.05,11.13,10.59,10.7,176400.0],["2016-09-27",10.74,11.15,10.69,10.81,135700.0],["2016-09-28",10.78,11.02,10.7,11.0,134400.0],["2016-09-29",10.89,11.18,10.8,11.01,171600.0],["2016-09-30",11.13,11.53,10.87,11.38,167000.0],["2016-10-03",11.45,11.5,10.97,11.01,167700.0],["2016-10-04",10.99,11.1,10.63,11.02,235400.0],["2016-10-05",11.08,11.42,11.0,11.05,281400.0],["2016-10-06",11.03,11.22,10.83,11.18,138800.0],["2016-10-07",11.3,11.583,11.115,11.36,101300.0],["2016-10-10",11.43,11.57,11.18,11.49,96200.0],["2016-10-11",11.4,11.54,11.1,11.2,166800.0],["2016-10-12",11.17,11.32,10.99,11.09,118100.0],["2016-10-13",10.94,11.12,10.68,10.97,122900.0],["2016-10-14",11.02,11.14,10.83,11.02,69800.0],["2016-10-17",11.0,11.24,10.95,11.01,79400.0],["2016-10-18",10.98,11.13,10.85,10.94,159500.0],["2016-10-19",10.98,11.21,10.77,11.01,90400.0],["2016-10-20",11.0,11.45,11.0,11.42,208600.0],["2016-10-21",11.2,11.55,11.04,11.43,129600.0],["2016-10-24",11.51,11.73,11.34,11.69,156600.0],["2016-10-25",11.55,11.642,11.05,11.32,131500.0],["2016-10-26",11.22,11.4,10.9,11.0,178800.0],["2016-10-27",12.7,13.2,12.16,12.5,1135600.0],["2016-10-28",12.45,12.965,12.35,12.6,265100.0],["2016-10-31",12.61,12.86,12.42,12.8,172300.0],["2016-11-01",12.7,12.85,12.37,12.7,215300.0],["2016-11-02",12.6,12.75,11.93,12.16,241500.0],["2016-11-03",12.0,12.26,11.99,12.15,149100.0],["2016-11-04",12.25,12.99,12.25,12.94,289400.0],["2016-11-07",13.12,14.27,12.87,13.84,519000.0],["2016-11-08",13.88,14.49,13.62,14.15,249500.0],["2016-11-09",13.82,14.82,13.81,14.66,271200.0],["2016-11-10",14.68,15.52,14.68,15.12,311900.0],["2016-11-11",15.09,15.3,14.67,15.25,263300.0],["2016-11-14",15.86,16.49,15.16,15.37,399800.0],["2016-11-15",15.65,15.65,14.91,15.29,354900.0],["2016-11-16",15.41,16.43,15.22,16.02,345800.0],["2016-11-17",15.96,16.02,15.32,15.8,183300.0],["2016-11-18",15.72,15.97,15.39,15.72,145000.0],["2016-11-21",15.78,15.88,15.47,15.73,134000.0],["2016-11-22",15.9,16.89,15.823,16.36,247000.0],["2016-11-23",16.36,17.26,16.2,16.68,223100.0],["2016-11-25",16.7,16.9,16.47,16.74,96700.0],["2016-11-28",16.82,16.9,16.22,16.52,148100.0],["2016-11-29",16.49,16.71,16.1,16.32,154700.0],["2016-11-30",15.53,16.77,15.51,15.78,229600.0],["2016-12-01",15.94,16.58,15.47,15.69,247300.0],["2016-12-02",15.78,15.97,15.03,15.18,366500.0],["2016-12-05",15.43,15.725,15.16,15.26,215600.0],["2016-12-06",15.35,15.35,15.03,15.17,168200.0],["2016-12-07",15.18,15.48,15.04,15.2,156100.0],["2016-12-08",15.15,15.32,14.98,15.24,272100.0],["2016-12-09",15.21,15.44,14.53,14.64,292500.0],["2016-12-12",14.58,14.6,13.82,14.44,334900.0],["2016-12-13",14.56,14.77,14.34,14.59,209800.0],["2016-12-14",14.55,14.55,14.17,14.44,119500.0],["2016-12-15",14.33,14.58,14.0,14.09,300000.0],["2016-12-16",14.08,14.305,13.32,13.4,253900.0],["2016-12-19",13.46,13.65,13.16,13.3,176500.0],["2016-12-20",13.55,14.72,13.52,14.0,300500.0],["2016-12-21",13.86,14.04,13.52,13.6,108400.0],["2016-12-22",13.57,13.57,12.07,12.14,450200.0],["2016-12-23",12.2,12.81,12.2,12.65,350100.0],["2016-12-27",12.63,13.03,12.63,12.83,130800.0],["2016-12-28",12.91,13.44,12.42,12.57,273100.0],["2016-12-29",12.64,12.87,12.48,12.69,287400.0],["2016-12-30",12.74,12.76,12.41,12.52,154200.0],["2017-01-03",12.98,13.82,12.71,13.15,577500.0],["2017-01-04",13.18,13.905,13.15,13.85,327700.0],["2017-01-05",13.52,13.658,12.78,13.04,418400.0],["2017-01-06",13.16,13.46,12.68,12.99,365800.0],["2017-01-09",12.92,12.92,12.02,12.14,541800.0],["2017-01-10",11.11,12.29,11.11,12.02,1322000.0],["2017-01-11",11.92,11.92,11.51,11.69,452000.0],["2017-01-12",11.66,11.73,11.24,11.67,244100.0],["2017-01-13",11.73,12.02,11.56,11.63,202700.0],["2017-01-17",11.44,11.7,11.31,11.63,349600.0],["2017-01-18",11.6,11.78,11.16,11.75,304100.0],["2017-01-19",11.83,11.84,11.515,11.68,473400.0],["2017-01-20",11.72,11.96,11.66,11.9,301300.0],["2017-01-23",11.81,11.845,11.45,11.5,318200.0],["2017-01-24",11.51,11.67,11.2,11.48,255900.0],["2017-01-25",11.49,11.79,11.49,11.6,261600.0],["2017-01-26",11.5,11.655,11.05,11.06,433400.0],["2017-01-27",11.1,11.34,10.55,10.58,572900.0],["2017-01-30",10.61,10.71,10.3,10.49,566000.0],["2017-01-31",10.29,10.93,10.1,10.85,580400.0],["2017-02-01",9.75,10.975,8.81,10.85,2656000.0],["2017-02-02",10.83,12.1,10.76,11.95,1041800.0],["2017-02-03",11.96,11.96,11.08,11.09,500200.0],["2017-02-06",11.12,11.17,10.81,10.88,431600.0],["2017-02-07",10.92,11.04,10.75,10.92,257500.0],["2017-02-08",10.93,11.0,10.75,10.97,191300.0],["2017-02-09",11.13,11.25,10.95,10.99,313400.0],["2017-02-10",11.05,11.52,10.9,11.21,553400.0],["2017-02-13",11.31,11.49,11.07,11.24,297500.0],["2017-02-14",11.13,11.38,10.91,11.0,256500.0],["2017-02-15",10.96,11.21,10.85,11.08,336800.0],["2017-02-16",11.04,11.175,10.83,10.94,209600.0],["2017-02-17",10.93,11.06,10.8,10.94,158700.0],["2017-02-21",10.91,11.24,10.89,10.9,291700.0],["2017-02-22",10.92,11.33,10.81,11.02,283500.0],["2017-02-23",11.02,11.1,10.66,10.69,379100.0],["2017-02-24",10.6,11.0,10.45,10.91,205400.0],["2017-02-27",10.86,11.1,10.78,10.81,330500.0],["2017-02-28",10.74,10.75,10.11,10.27,255500.0],["2017-03-01",10.48,10.71,10.24,10.59,334600.0],["2017-03-02",10.6,10.87,10.52,10.6,194500.0],["2017-03-03",10.59,10.69,10.08,10.39,193100.0],["2017-03-06",10.27,10.32,9.78,9.86,268500.0],["2017-03-07",9.86,9.97,9.63,9.71,508600.0],["2017-03-08",9.75,10.33,9.64,10.21,556300.0],["2017-03-09",10.13,10.15,9.71,9.77,204500.0],["2017-03-10",9.83,10.0,9.62,9.92,344400.0],["2017-03-13",9.88,9.91,9.54,9.61,212700.0],["2017-03-14",9.6,9.6,9.23,9.51,214200.0],["2017-03-15",9.54,9.9,9.33,9.81,159200.0],["2017-03-16",9.8,10.24,9.72,10.11,152800.0],["2017-03-17",10.19,10.19,9.82,9.86,129100.0],["2017-03-20",9.84,9.9,9.5,9.51,129900.0],["2017-03-21",9.61,9.61,8.95,9.07,267400.0],["2017-03-22",8.99,9.19,8.85,9.13,247300.0],["2017-03-23",9.14,9.51,9.015,9.35,109200.0],["2017-03-24",9.3,9.435,9.18,9.31,109400.0],["2017-03-27",9.23,9.61,9.17,9.37,114000.0],["2017-03-28",9.33,9.71,9.22,9.62,170000.0],["2017-03-29",9.55,10.07,9.51,9.92,155300.0],["2017-03-30",9.88,10.12,9.73,10.08,153400.0],["2017-03-31",10.09,10.14,9.86,9.89,148000.0],["2017-04-03",9.89,9.89,9.61,9.85,145600.0],["2017-04-04",9.84,9.84,9.23,9.34,292700.0],["2017-04-05",9.38,9.6,9.21,9.32,315100.0],["2017-04-06",9.34,10.305,9.32,9.88,331200.0],["2017-04-07",9.83,10.11,9.75,9.83,244400.0],["2017-04-10",9.83,10.29,9.8,10.24,138100.0],["2017-04-11",10.24,10.66,10.12,10.57,191800.0],["2017-04-12",10.56,10.56,10.165,10.28,149800.0],["2017-04-13",10.28,10.53,10.12,10.25,245000.0],["2017-04-17",10.35,10.44,9.98,10.43,207000.0],["2017-04-18",10.4,10.68,10.14,10.64,167400.0],["2017-04-19",10.69,10.9,10.58,10.61,198300.0],["2017-04-20",10.76,11.065,10.72,10.87,177300.0],["2017-04-21",10.91,11.03,10.66,10.76,118600.0],["2017-04-24",11.08,11.17,10.74,10.75,167300.0],["2017-04-25",10.75,10.94,10.56,10.56,287400.0],["2017-04-26",10.64,11.17,10.64,10.99,200100.0],["2017-04-27",11.08,11.08,10.645,10.73,205900.0],["2017-04-28",10.71,10.72,10.42,10.61,125700.0],["2017-05-01",10.71,10.75,10.53,10.58,121900.0],["2017-05-02",10.65,10.89,10.58,10.75,140500.0],["2017-05-03",10.74,10.74,10.45,10.54,115300.0],["2017-05-04",10.55,10.55,10.05,10.09,110600.0],["2017-05-05",10.22,10.5,10.03,10.42,249200.0],["2017-05-08",10.52,10.63,9.96,10.01,147400.0],["2017-05-09",10.1,10.14,9.91,9.98,86700.0],["2017-05-10",10.01,10.32,9.81,10.25,173000.0],["2017-05-11",10.17,10.17,9.58,9.66,380800.0],["2017-05-12",9.54,9.68,9.03,9.11,228900.0],["2017-05-15",9.12,9.35,8.99,9.16,187800.0],["2017-05-16",9.11,9.15,8.55,8.95,301500.0],["2017-05-17",8.76,9.125,8.67,8.87,387900.0],["2017-05-18",8.89,9.02,7.87,7.88,602600.0],["2017-05-19",7.86,8.14,7.72,8.06,275600.0],["2017-05-22",8.14,8.185,7.86,7.98,653500.0],["2017-05-23",8.05,8.1,7.45,7.68,258700.0],["2017-05-24",7.63,7.84,7.61,7.67,176100.0],["2017-05-25",7.75,7.89,7.62,7.89,214400.0],["2017-05-26",7.9,8.04,7.67,7.99,231500.0],["2017-05-30",7.99,8.06,7.78,7.86,530600.0],["2017-05-31",7.83,7.88,7.5,7.79,446200.0],["2017-06-01",7.85,7.85,7.38,7.42,647500.0],["2017-06-02",6.16,6.65,5.91,5.98,3389300.0],["2017-06-05",5.98,6.264,5.9,6.15,968300.0],["2017-06-06",6.16,6.24,5.99,6.21,1036300.0],["2017-06-07",6.22,6.41,6.0,6.14,734000.0],["2017-06-08",6.26,6.78,6.25,6.56,1094200.0],["2017-06-09",6.59,6.59,6.25,6.57,597800.0],["2017-06-12",6.56,6.86,6.52,6.69,628500.0],["2017-06-13",6.73,7.0,6.65,6.86,334700.0],["2017-06-14",6.89,6.985,6.76,6.98,393900.0],["2017-06-15",6.88,7.02,6.84,6.99,227300.0],["2017-06-16",6.92,6.94,6.8,6.93,264700.0],["2017-06-19",6.98,7.03,6.64,6.89,273600.0],["2017-06-20",6.87,6.87,6.48,6.62,417600.0],["2017-06-21",6.62,6.62,6.27,6.41,298400.0],["2017-06-22",6.41,6.695,6.35,6.61,213300.0],["2017-06-23",6.6,6.79,6.49,6.7,458200.0],["2017-06-26",6.77,6.82,6.64,6.69,432900.0],["2017-06-27",6.71,7.25,6.71,7.0,571500.0],["2017-06-28",7.07,7.14,6.83,6.86,263500.0],["2017-06-29",6.85,7.22,6.85,7.16,274700.0],["2017-06-30",7.2,7.213,6.96,7.08,129000.0],["2017-07-03",7.13,7.246,7.0,7.18,99000.0],["2017-07-05",7.17,7.21,6.87,6.99,190000.0],["2017-07-06",6.99,7.06,6.55,6.62,233500.0],["2017-07-07",6.64,6.76,6.57,6.74,179200.0],["2017-07-10",6.75,6.75,6.36,6.38,208300.0],["2017-07-11",6.41,6.51,6.12,6.49,278500.0],["2017-07-12",6.55,6.66,6.42,6.43,106700.0],["2017-07-13",6.42,6.95,6.42,6.92,185400.0],["2017-07-14",6.91,6.96,6.57,6.58,136000.0],["2017-07-17",6.58,7.0,6.58,6.84,203200.0],["2017-07-18",6.81,6.93,6.6,6.64,139700.0],["2017-07-19",6.64,6.87,6.61,6.79,159600.0],["2017-07-20",6.78,6.88,6.69,6.77,92300.0],["2017-07-21",6.82,6.82,6.51,6.68,117400.0],["2017-07-24",6.63,6.68,6.1,6.2,438300.0],["2017-07-25",6.23,6.48,6.23,6.32,298300.0],["2017-07-26",6.35,6.89,6.34,6.6,488300.0],["2017-07-27",6.6,7.26,6.56,7.25,326400.0],["2017-07-28",7.15,7.43,6.97,7.42,402000.0],["2017-07-31",7.4,8.18,7.16,8.01,1239500.0],["2017-08-01",8.01,8.04,7.45,7.82,553500.0],["2017-08-02",9.04,9.739,8.8,9.15,1588200.0],["2017-08-03",9.1,9.2,8.25,8.55,631100.0],["2017-08-04",9.1,9.69,8.96,9.24,627300.0],["2017-08-07",9.29,9.35,8.83,8.84,460700.0],["2017-08-08",8.84,9.18,8.84,8.91,299600.0],["2017-08-09",8.85,8.85,8.5,8.58,394500.0],["2017-08-10",8.51,8.61,8.16,8.51,255900.0],["2017-08-11",8.33,9.05,8.28,8.97,327700.0],["2017-08-14",9.0,9.15,8.58,8.64,248000.0],["2017-08-15",8.68,8.7,8.32,8.45,196100.0],["2017-08-16",8.52,8.91,8.52,8.56,185200.0],["2017-08-17",8.53,8.53,8.19,8.3,225600.0],["2017-08-18",8.2,8.39,7.91,8.07,274400.0],["2017-08-21",8.07,8.09,7.54,7.73,252900.0],["2017-08-22",7.8,8.18,7.8,8.12,175000.0],["2017-08-23",8.07,8.17,8.02,8.08,105100.0],["2017-08-24",8.14,8.5,8.14,8.3,213700.0],["2017-08-25",8.33,8.65,8.28,8.57,274700.0],["2017-08-28",8.57,8.57,8.28,8.33,153500.0],["2017-08-29",8.24,8.25,7.64,7.83,420300.0],["2017-08-30",7.85,8.06,7.67,7.96,239300.0],["2017-08-31",7.98,8.1,7.85,8.1,312900.0],["2017-09-01",8.15,8.8,8.11,8.68,304100.0],["2017-09-05",8.63,8.789,7.94,8.18,347300.0],["2017-09-06",8.24,8.53,7.99,8.2,292800.0],["2017-09-07",8.23,8.34,7.89,8.08,224000.0],["2017-09-08",8.05,8.16,7.82,7.88,154800.0],["2017-09-11",7.9,8.195,7.66,8.08,257300.0],["2017-09-12",8.07,8.39,8.07,8.26,148600.0],["2017-09-13",8.25,8.801,8.25,8.67,227800.0],["2017-09-14",8.61,8.628,8.12,8.35,156000.0],["2017-09-15",8.38,8.67,8.24,8.59,370300.0],["2017-09-18",8.56,8.69,8.41,8.53,244300.0],["2017-09-19",8.53,8.61,8.25,8.4,189900.0],["2017-09-20",8.34,8.654,8.12,8.4,262400.0],["2017-09-21",8.43,8.43,8.21,8.35,157500.0],["2017-09-22",8.29,8.71,8.29,8.68,167100.0],["2017-09-25",8.65,9.51,8.55,9.45,408300.0],["2017-09-26",9.44,9.6,9.15,9.28,317600.0],["2017-09-27",9.25,9.38,8.88,9.15,209000.0],["2017-09-28",9.16,9.26,8.89,8.96,172700.0],["2017-09-29",9.05,9.09,8.89,8.9,139600.0],["2017-10-02",8.96,9.0,8.54,8.68,319300.0],["2017-10-03",8.77,8.82,8.56,8.64,181600.0],["2017-10-04",8.65,8.97,8.61,8.72,423300.0],["2017-10-05",8.71,8.92,8.63,8.8,123900.0],["2017-10-06",8.73,8.83,8.577,8.61,169200.0],["2017-10-09",8.62,8.63,8.12,8.21,208400.0],["2017-10-10",8.29,8.4,8.14,8.22,89500.0],["2017-10-11",8.2,8.339,8.03,8.14,230100.0],["2017-10-12",8.1,8.12,7.47,7.82,450900.0],["2017-10-13",7.84,7.89,7.37,7.43,302300.0],["2017-10-16",7.55,7.75,7.39,7.69,233300.0],["2017-10-17",7.75,7.87,7.66,7.79,198200.0],["2017-10-18",7.8,8.29,7.61,7.75,392100.0],["2017-10-19",7.69,7.92,7.59,7.7,214300.0],["2017-10-20",7.8,8.32,7.74,8.3,380700.0],["2017-10-23",8.2,8.67,8.05,8.23,565800.0],["2017-10-24",8.24,8.52,8.09,8.5,293700.0],["2017-10-25",8.54,8.74,8.35,8.66,337400.0],["2017-10-26",8.68,8.88,8.268,8.81,272400.0],["2017-10-27",8.74,8.83,8.53,8.74,225200.0],["2017-10-30",8.61,8.74,8.34,8.5,198000.0],["2017-10-31",8.44,8.56,8.15,8.23,334400.0],["2017-11-01",8.23,8.39,7.97,8.11,436600.0],["2017-11-02",8.16,8.55,8.0,8.4,449300.0],["2017-11-03",10.53,10.8,9.5,9.9,2660700.0],["2017-11-06",10.06,10.115,9.81,9.99,1040100.0],["2017-11-07",10.08,10.87,9.79,10.64,1143000.0],["2017-11-08",10.54,11.35,10.46,11.21,519400.0],["2017-11-09",11.1,12.22,11.011,12.01,1211000.0],["2017-11-10",11.94,12.375,11.48,12.01,486700.0],["2017-11-13",11.97,12.07,11.74,11.78,374900.0],["2017-11-14",11.75,11.9,11.55,11.69,300700.0],["2017-11-15",13.0,13.0,12.26,12.66,1506400.0],["2017-11-16",12.77,14.09,12.61,13.54,1208600.0],["2017-11-17",13.69,14.06,13.5,13.69,821800.0],["2017-11-20",13.74,14.14,13.63,14.07,824600.0],["2017-11-21",14.05,14.32,13.62,13.72,329100.0],["2017-11-22",13.65,13.91,13.44,13.49,268500.0],["2017-11-24",13.43,13.7,13.35,13.41,164100.0],["2017-11-27",13.5,14.03,13.5,13.86,384300.0],["2017-11-28",13.89,14.35,13.73,14.26,381800.0],["2017-11-29",14.34,14.66,14.16,14.5,586500.0],["2017-11-30",14.52,15.0,14.345,14.81,509500.0],["2017-12-01",14.69,14.79,14.1,14.39,379600.0],["2017-12-04",14.56,15.54,14.55,15.35,815600.0],["2017-12-05",15.41,15.44,14.34,15.0,549900.0],["2017-12-06",15.0,15.36,14.79,14.8,361600.0],["2017-12-07",14.87,15.55,14.82,15.15,297800.0],["2017-12-08",15.22,15.39,14.851,15.3,215800.0],["2017-12-11",15.32,15.368,15.05,15.07,147900.0],["2017-12-12",15.16,15.37,14.865,14.9,155300.0],["2017-12-13",14.93,15.67,14.905,15.39,402000.0],["2017-12-14",15.37,15.55,14.92,15.0,200500.0],["2017-12-15",15.11,15.4,15.0,15.01,202000.0],["2017-12-18",15.24,16.205,15.24,15.96,461900.0],["2017-12-19",16.08,16.11,15.64,15.9,239600.0],["2017-12-20",16.01,16.17,15.67,15.93,124000.0],["2017-12-21",16.04,16.61,15.76,16.45,288900.0],["2017-12-22",16.45,16.81,16.29,16.74,290800.0],["2017-12-26",16.79,17.555,16.78,17.33,398900.0],["2017-12-27",17.21,17.55,16.96,17.4,323700.0],["2017-12-28",17.3,17.68,17.209,17.31,352800.0],["2017-12-29",17.33,17.395,16.39,16.61,514200.0],["2018-01-02",16.85,17.54,16.85,17.33,278300.0],["2018-01-03",17.4,17.45,17.09,17.26,331500.0],["2018-01-04",17.26,17.26,16.516,17.06,351500.0],["2018-01-05",17.04,17.54,16.75,16.94,687300.0],["2018-01-08",17.53,18.0,16.43,17.97,906000.0],["2018-01-09",18.0,18.47,17.36,17.87,619800.0],["2018-01-10",18.11,18.67,17.69,18.42,391200.0],["2018-01-11",18.66,19.3,18.57,19.01,536000.0],["2018-01-12",19.59,19.66,18.99,19.25,540500.0],["2018-01-16",19.33,19.66,19.03,19.1,567700.0],["2018-01-17",17.98,18.35,17.27,18.0,1195200.0],["2018-01-18",17.86,18.0,17.295,17.59,3920700.0],["2018-01-19",17.7,18.42,17.5,18.29,1810200.0],["2018-01-22",18.3,18.69,18.0,18.26,1214600.0],["2018-01-23",18.23,18.45,18.01,18.24,618800.0],["2018-01-24",18.38,18.38,17.36,17.38,930800.0],["2018-01-25",17.39,17.62,17.01,17.32,766500.0],["2018-01-26",17.36,17.52,16.86,17.34,1191600.0],["2018-01-29",17.26,17.54,16.96,17.39,660200.0],["2018-01-30",17.25,17.42,16.991,17.04,552200.0],["2018-01-31",17.19,17.58,16.95,17.53,1053600.0],["2018-02-01",17.37,19.01,17.19,18.62,2255900.0],["2018-02-02",18.6,19.52,18.56,19.19,1852900.0],["2018-02-05",18.95,19.84,18.36,18.36,1287500.0],["2018-02-06",17.95,19.25,17.73,18.7,1081900.0],["2018-02-07",18.72,20.2,18.42,19.87,1296800.0],["2018-02-08",20.1,20.31,18.78,18.78,818600.0],["2018-02-09",19.22,19.41,18.1,18.35,1131400.0],["2018-02-12",18.41,18.45,17.3,17.91,894600.0],["2018-02-13",17.88,18.78,17.88,18.63,786400.0],["2018-02-14",18.38,18.63,18.185,18.47,593800.0],["2018-02-15",18.64,18.64,17.98,18.28,411400.0],["2018-02-16",18.29,18.46,17.52,17.77,656000.0],["2018-02-20",17.6,17.6,16.32,16.51,840400.0],["2018-02-21",16.66,17.25,16.551,16.98,615000.0],["2018-02-22",17.03,17.53,16.96,17.11,416300.0],["2018-02-23",17.2,17.45,16.74,16.96,518900.0],["2018-02-26",17.11,18.08,17.11,17.83,509400.0],["2018-02-27",17.95,18.27,17.74,17.79,534200.0],["2018-02-28",17.9,18.24,17.56,17.62,430300.0],["2018-03-01",17.63,18.5,17.371,18.07,788000.0],["2018-03-02",17.8,18.05,17.49,18.03,609300.0],["2018-03-05",17.85,18.22,17.59,17.85,553000.0],["2018-03-06",17.86,18.67,17.755,18.65,536300.0],["2018-03-07",18.43,18.58,17.923,18.22,425600.0],["2018-03-08",18.21,18.5,18.03,18.39,406600.0],["2018-03-09",18.48,18.83,18.3,18.74,476300.0],["2018-03-12",18.73,19.38,18.31,18.48,501600.0],["2018-03-13",18.52,19.24,18.377,18.7,533900.0],["2018-03-14",18.77,19.21,18.29,18.46,429400.0],["2018-03-15",18.57,18.595,17.81,18.36,502000.0],["2018-03-16",18.41,19.03,18.39,18.74,995500.0],["2018-03-19",18.64,19.0,18.38,18.66,305700.0],["2018-03-20",18.68,18.78,18.27,18.5,363200.0],["2018-03-21",18.53,18.855,18.21,18.51,237700.0],["2018-03-22",18.26,18.41,16.86,16.87,490300.0],["2018-03-23",17.0,17.31,16.81,16.89,345900.0],["2018-03-26",17.22,18.09,17.03,18.05,315100.0],["2018-03-27",17.98,18.3,17.08,17.17,340900.0],["2018-03-28",17.2,17.64,17.09,17.51,271500.0],["2018-03-29",17.48,17.86,17.48,17.73,217400.0],["2018-04-02",17.6,17.87,16.71,16.92,609600.0],["2018-04-03",17.0,17.29,16.99,17.28,220500.0],["2018-04-04",16.94,17.48,16.85,17.45,293000.0],["2018-04-05",17.56,17.68,17.36,17.52,369400.0],["2018-04-06",17.37,17.9,17.37,17.66,271800.0],["2018-04-09",17.81,17.93,17.24,17.27,210200.0],["2018-04-10",17.49,17.61,17.29,17.5,253200.0],["2018-04-11",17.37,17.59,17.24,17.45,236200.0],["2018-04-12",17.52,17.67,17.38,17.61,220000.0],["2018-04-13",17.71,17.73,17.22,17.29,229800.0],["2018-04-16",17.41,17.55,17.02,17.21,187400.0],["2018-04-17",17.42,17.87,17.21,17.54,330100.0],["2018-04-18",17.65,18.45,17.65,18.35,399600.0],["2018-04-19",18.25,18.74,18.05,18.6,367600.0],["2018-04-20",18.45,18.73,18.35,18.56,257800.0],["2018-04-23",19.01,19.46,18.82,19.4,954500.0],["2018-04-24",19.6,20.0,19.28,19.74,729700.0],["2018-04-25",19.65,20.0,19.48,19.57,366600.0],["2018-04-26",19.65,20.58,19.54,19.75,695100.0],["2018-04-27",19.75,20.36,19.727,19.95,355400.0],["2018-04-30",20.05,20.23,19.47,19.57,532700.0],["2018-05-01",19.46,19.54,18.81,19.2,274400.0],["2018-05-02",19.29,19.9,18.95,19.73,610400.0],["2018-05-03",19.61,19.82,19.11,19.67,466400.0],["2018-05-04",19.58,19.73,19.21,19.41,392500.0],["2018-05-07",19.5,20.21,19.47,20.12,345200.0],["2018-05-08",20.05,20.78,20.05,20.24,386900.0],["2018-05-09",20.26,20.85,20.21,20.82,427000.0],["2018-05-10",20.83,20.97,20.48,20.53,322700.0],["2018-05-11",20.61,20.87,20.51,20.82,606900.0],["2018-05-14",20.99,22.17,20.905,21.5,1161900.0],["2018-05-15",21.51,21.99,21.41,21.96,1627900.0],["2018-05-16",25.64,26.25,24.28,24.52,7446900.0],["2018-05-17",24.69,25.38,23.89,24.49,1541500.0],["2018-05-18",23.07,23.74,23.05,23.4,4761100.0],["2018-05-21",23.57,23.83,23.54,23.83,1409100.0],["2018-05-22",23.87,24.1,23.34,23.38,930700.0],["2018-05-23",23.24,23.75,23.15,23.53,705000.0],["2018-05-24",23.43,24.315,23.43,23.92,643000.0],["2018-05-25",23.83,24.2,23.67,24.03,540800.0],["2018-05-29",23.91,24.38,23.69,24.14,907100.0],["2018-05-30",24.18,25.0,24.06,24.51,1038000.0],["2018-05-31",24.55,24.55,23.52,23.68,1219300.0],["2018-06-01",23.89,24.92,23.8,24.66,1169600.0],["2018-06-04",24.83,25.0,24.395,24.52,754000.0],["2018-06-05",24.41,24.89,24.34,24.42,501500.0],["2018-06-06",24.5,24.845,23.05,23.65,810400.0],["2018-06-07",23.78,23.96,23.34,23.57,336900.0],["2018-06-08",23.47,23.6,23.32,23.49,385700.0],["2018-06-11",23.49,23.605,22.55,23.26,592600.0],["2018-06-12",23.5,23.84,22.86,23.0,603600.0],["2018-06-13",22.98,23.31,22.57,22.75,1448900.0],["2018-06-14",22.76,23.11,22.32,22.75,477500.0],["2018-06-15",22.59,22.95,22.26,22.64,963800.0],["2018-06-18",22.43,23.105,22.27,22.96,541900.0],["2018-06-19",22.78,22.883,21.94,22.67,655600.0],["2018-06-20",22.83,22.85,22.12,22.49,425000.0],["2018-06-21",22.45,22.95,22.16,22.49,506500.0],["2018-06-22",22.58,22.8,22.07,22.39,1054000.0],["2018-06-25",22.32,22.32,21.58,21.78,428000.0],["2018-06-26",21.85,22.42,21.58,22.33,557600.0],["2018-06-27",22.36,22.69,21.66,21.67,509400.0],["2018-06-28",21.65,21.84,21.3,21.52,342900.0],["2018-06-29",21.77,21.77,20.485,20.75,557600.0],["2018-07-02",20.59,21.38,20.27,21.32,439000.0],["2018-07-03",21.5,22.01,21.35,21.65,243300.0],["2018-07-05",21.82,22.135,21.39,22.1,576900.0],["2018-07-06",22.23,23.79,22.23,23.32,967200.0],["2018-07-09",23.36,23.97,23.11,23.46,749200.0],["2018-07-10",23.34,23.44,22.84,23.07,328600.0],["2018-07-11",22.94,22.94,22.43,22.73,552800.0],["2018-07-12",22.75,23.26,22.05,22.8,591300.0],["2018-07-13",22.78,23.13,22.603,22.95,476600.0],["2018-07-16",23.04,23.39,22.79,23.11,348400.0],["2018-07-17",23.11,23.8,23.11,23.74,614000.0],["2018-07-18",23.86,24.33,23.73,24.19,823600.0],["2018-07-19",24.13,24.97,23.955,24.64,379700.0],["2018-07-20",24.52,24.62,24.23,24.39,265400.0],["2018-07-23",24.43,25.22,24.425,24.96,742600.0],["2018-07-24",24.97,25.0,23.8,24.2,587300.0],["2018-07-25",24.1,24.93,24.07,24.82,541300.0],["2018-07-26",24.88,25.45,24.745,25.03,539400.0],["2018-07-27",25.0,25.26,23.9,23.98,433100.0],["2018-07-30",24.04,24.14,23.18,23.35,353800.0],["2018-07-31",23.4,23.58,23.145,23.39,321400.0],["2018-08-01",23.26,23.84,23.08,23.45,1142000.0],["2018-08-02",23.26,23.57,22.93,23.48,375900.0],["2018-08-03",23.4,23.67,22.94,23.08,526700.0],["2018-08-06",23.04,23.64,22.9,23.57,429900.0],["2018-08-07",23.68,24.14,23.13,23.23,536400.0],["2018-08-08",26.0,27.041,25.5,26.65,2606800.0],["2018-08-09",26.75,27.76,26.0,26.17,1022400.0],["2018-08-10",26.09,27.15,26.0,26.53,587700.0],["2018-08-13",26.7,27.32,26.64,26.88,632400.0],["2018-08-14",26.94,28.3,26.85,28.18,1296300.0],["2018-08-15",28.0,28.0,26.03,26.55,735100.0],["2018-08-16",26.75,27.38,26.34,26.55,1115000.0],["2018-08-17",26.5,27.35,26.34,27.09,534500.0],["2018-08-20",27.32,27.62,27.0,27.59,434900.0],["2018-08-21",27.65,27.95,27.11,27.69,392700.0],["2018-08-22",27.78,28.23,27.17,27.24,496500.0],["2018-08-23",27.16,27.16,26.36,26.72,447200.0],["2018-08-24",26.61,26.74,25.66,26.68,513200.0],["2018-08-27",26.67,28.09,26.67,27.58,1046900.0],["2018-08-28",27.78,28.8,27.675,28.7,882800.0],["2018-08-29",28.75,29.23,28.31,29.1,616500.0],["2018-08-30",29.07,30.26,29.07,29.35,861800.0],["2018-08-31",29.24,29.96,29.17,29.93,480500.0],["2018-09-04",29.88,30.0,28.755,29.94,827200.0],["2018-09-05",29.8,30.6,29.29,30.05,624200.0],["2018-09-06",30.1,30.86,29.72,29.73,591500.0],["2018-09-07",29.73,31.23,29.681,30.4,545900.0],["2018-09-10",30.48,31.27,30.28,30.75,501900.0],["2018-09-11",30.76,31.41,30.265,31.0,595600.0],["2018-09-12",31.08,31.48,30.472,31.39,473400.0],["2018-09-13",31.53,31.615,29.92,30.13,669800.0],["2018-09-14",30.13,30.25,29.19,29.68,706500.0],["2018-09-17",30.27,30.85,29.34,29.51,887700.0],["2018-09-18",29.5,29.872,29.29,29.55,570200.0],["2018-09-19",29.51,29.66,28.635,28.87,525500.0],["2018-09-20",28.98,29.237,28.09,28.21,485800.0],["2018-09-21",28.42,28.636,27.64,27.71,1537900.0],["2018-09-24",27.9,28.72,27.77,28.52,606900.0],["2018-09-25",28.73,29.02,27.93,28.75,741400.0],["2018-09-26",28.78,29.31,28.53,28.65,631400.0],["2018-09-27",28.75,29.07,27.84,28.05,514600.0],["2018-09-28",27.94,28.85,27.8,28.41,500100.0],["2018-10-01",28.25,29.675,28.0,29.47,740900.0],["2018-10-02",29.54,29.93,29.11,29.22,925500.0],["2018-10-03",29.43,29.59,28.25,29.2,647700.0],["2018-10-04",29.03,29.161,25.85,26.59,1042800.0],["2018-10-05",26.62,26.89,24.86,25.71,708700.0],["2018-10-08",25.7,26.08,25.23,25.97,486000.0],["2018-10-09",26.7,27.03,25.72,26.21,569400.0],["2018-10-10",25.93,26.3,24.88,24.91,512300.0],["2018-10-11",25.0,26.68,24.89,25.76,633800.0],["2018-10-12",26.31,27.24,25.96,27.13,714200.0],["2018-10-15",27.11,27.8,26.875,27.53,641000.0],["2018-10-16",27.66,28.7,26.95,28.59,839200.0],["2018-10-17",29.26,29.26,27.74,28.47,1145600.0],["2018-10-18",28.12,28.7,27.69,27.79,693000.0],["2018-10-19",27.97,28.39,27.76,27.92,630900.0],["2018-10-22",28.0,28.55,27.24,28.43,1049500.0],["2018-10-23",28.08,28.177,26.23,27.9,871500.0],["2018-10-24",27.89,28.38,26.85,26.9,932000.0],["2018-10-25",27.04,28.45,26.36,28.16,1227400.0],["2018-10-26",28.09,28.09,23.44,25.29,2434200.0],["2018-10-29",25.4,26.02,23.1,23.39,1377100.0],["2018-10-30",23.42,24.41,23.1,24.22,1390200.0],["2018-10-31",24.57,25.31,24.37,24.68,836600.0],["2018-11-01",24.66,25.53,24.37,25.37,663500.0],["2018-11-02",25.5,26.1,24.92,25.65,457600.0],["2018-11-05",25.66,25.91,25.2,25.83,383000.0],["2018-11-06",25.83,26.0,24.89,25.14,385000.0],["2018-11-07",25.25,25.54,24.68,25.48,388800.0],["2018-11-08",25.55,26.6,25.55,25.99,719100.0],["2018-11-09",25.85,26.26,24.68,25.17,350000.0],["2018-11-12",25.18,25.77,24.374,25.15,606900.0],["2018-11-13",25.36,26.11,24.79,24.9,902400.0],["2018-11-14",25.12,25.8,22.323,22.57,1352100.0],["2018-11-15",22.5,22.69,21.71,22.11,1190200.0],["2018-11-16",21.89,22.1,21.11,21.15,876400.0],["2018-11-19",21.51,21.92,20.08,20.71,1457400.0],["2018-11-20",19.81,20.46,19.1,19.18,1180600.0],["2018-11-21",19.48,20.83,19.29,20.71,909600.0],["2018-11-23",20.25,20.81,20.18,20.54,257900.0],["2018-11-26",20.79,21.68,20.79,21.54,932000.0],["2018-11-27",21.2,21.3,20.812,21.01,515300.0],["2018-11-28",21.11,22.04,20.83,22.02,593800.0],["2018-11-29",22.0,22.586,21.72,22.24,864200.0],["2018-11-30",22.16,22.65,21.66,22.64,795000.0],["2018-12-03",23.38,24.46,23.11,24.21,1205800.0],["2018-12-04",24.12,24.12,22.24,22.59,1178500.0],["2018-12-06",22.01,22.48,21.47,22.0,946700.0],["2018-12-07",22.17,22.68,19.88,20.25,1192000.0],["2018-12-10",20.25,20.665,19.14,19.14,1102000.0],["2018-12-11",19.63,19.964,18.63,18.87,1261900.0],["2018-12-12",18.95,19.185,18.14,18.25,1511900.0],["2018-12-13",18.34,18.42,16.405,16.57,2208400.0],["2018-12-14",16.39,17.36,16.39,16.87,1305100.0],["2018-12-17",16.57,16.76,15.69,15.91,1529000.0],["2018-12-18",16.16,17.22,16.12,16.69,1041300.0],["2018-12-19",16.68,17.12,16.27,16.42,1263100.0],["2018-12-20",16.29,16.8,15.72,16.32,911100.0],["2018-12-21",16.46,16.61,15.646,15.72,1346300.0],["2018-12-24",15.51,15.86,15.01,15.51,485700.0],["2018-12-26",15.73,16.92,15.44,16.88,570000.0],["2018-12-27",16.6,16.78,15.96,16.78,456700.0],["2018-12-28",16.78,17.72,16.7,17.15,650600.0],["2018-12-31",17.2,17.399,16.683,17.03,675600.0],["2019-01-02",16.34,17.72,16.24,17.57,1245400.0],["2019-01-03",17.37,17.82,16.59,17.43,751900.0],["2019-01-04",17.65,18.62,17.557,18.24,1231200.0],["2019-01-07",19.02,19.88,18.82,19.39,1437600.0],["2019-01-08",19.49,19.9,19.127,19.88,865600.0],["2019-01-09",19.88,20.04,19.52,19.77,570700.0],["2019-01-10",19.08,19.46,18.43,19.44,921400.0],["2019-01-11",19.31,19.8,19.05,19.39,1472900.0],["2019-01-14",21.32,22.41,21.13,22.0,3950500.0],["2019-01-15",22.04,22.13,20.26,22.05,1489500.0],["2019-01-16",21.94,22.23,21.42,21.7,783700.0],["2019-01-17",21.57,22.14,20.94,22.05,727000.0],["2019-01-18",21.74,23.06,21.25,22.85,1527700.0],["2019-01-22",22.65,22.68,21.52,21.87,916400.0],["2019-01-23",22.21,22.41,21.34,21.66,1041800.0],["2019-01-24",21.67,21.855,21.29,21.8,417700.0],["2019-01-25",22.12,22.995,22.06,22.62,631300.0],["2019-01-28",22.26,23.18,22.03,22.98,738400.0],["2019-01-29",23.0,23.16,22.435,23.04,628100.0],["2019-01-30",23.27,23.57,22.71,23.34,657300.0],["2019-01-31",23.25,23.82,23.14,23.43,989200.0],["2019-02-01",23.52,23.52,22.82,23.21,917600.0],["2019-02-04",23.2,23.32,22.735,23.32,1692800.0],["2019-02-05",23.41,23.74,22.74,23.47,1120800.0],["2019-02-06",23.76,25.74,23.67,25.49,2939800.0],["2019-02-07",25.34,25.36,24.74,25.1,881100.0],["2019-02-08",25.0,25.35,24.69,25.05,942700.0],["2019-02-11",25.25,26.09,24.95,26.0,859100.0],["2019-02-12",26.29,26.83,26.11,26.78,820400.0],["2019-02-13",26.98,27.4,26.4,27.23,905700.0],["2019-02-14",27.13,27.29,26.52,26.96,470400.0],["2019-02-15",27.1,27.89,27.0,27.78,568300.0],["2019-02-19",27.62,28.59,27.39,28.46,977200.0],["2019-02-20",28.47,28.8,28.03,28.35,624500.0],["2019-02-21",28.25,28.32,27.4,27.63,650200.0],["2019-02-22",27.77,28.98,27.77,28.84,656400.0],["2019-02-25",29.0,29.55,28.76,29.21,497000.0],["2019-02-26",29.18,29.5,28.73,28.84,597500.0],["2019-02-27",28.86,29.494,28.649,28.86,597300.0],["2019-02-28",28.67,28.82,28.09,28.5,496800.0],["2019-03-01",29.21,29.78,28.26,28.37,889800.0],["2019-03-04",28.57,28.733,27.855,28.42,458300.0],["2019-03-05",28.53,28.86,28.2,28.5,424800.0],["2019-03-06",28.63,28.99,27.215,27.57,920500.0],["2019-03-07",27.29,27.91,26.84,27.7,645100.0],["2019-03-08",27.23,27.92,26.87,27.69,401100.0],["2019-03-11",27.74,28.94,27.74,28.43,622700.0],["2019-03-12",28.78,28.975,28.09,28.2,677100.0],["2019-03-13",28.21,28.69,27.77,28.11,1254600.0],["2019-03-14",27.9,27.965,26.985,27.12,589600.0],["2019-03-15",27.33,27.76,26.87,27.5,1075700.0],["2019-03-18",27.43,28.29,27.43,27.96,399200.0],["2019-03-19",27.96,27.96,27.04,27.21,439600.0],["2019-03-20",27.21,27.39,26.23,26.85,527100.0],["2019-03-21",26.79,27.64,26.63,27.3,379400.0],["2019-03-22",27.05,27.45,26.41,27.07,437400.0],["2019-03-25",27.1,28.131,26.91,28.03,456700.0],["2019-03-26",28.22,28.85,28.135,28.39,493700.0],["2019-03-27",28.42,29.17,27.62,28.87,510100.0],["2019-03-28",29.12,29.68,28.63,29.32,300500.0],["2019-03-29",29.53,29.73,29.11,29.44,492200.0],["2019-04-01",29.6,30.74,29.535,30.19,663900.0],["2019-04-02",30.22,30.319,29.23,29.5,591000.0],["2019-04-03",29.75,29.83,29.31,29.4,438500.0],["2019-04-04",29.4,29.66,28.87,29.6,623300.0],["2019-04-05",31.5,32.21,30.89,30.91,3528800.0],["2019-04-08",30.91,31.34,30.834,30.89,1255800.0],["2019-04-09",30.77,31.46,29.9,30.12,1183400.0],["2019-04-10",30.13,30.58,29.91,30.34,6900400.0],["2019-04-11",30.29,30.445,29.004,29.39,1215500.0],["2019-04-12",29.6,30.57,29.46,30.39,829900.0],["2019-04-15",30.39,31.68,30.17,31.23,755400.0],["2019-04-16",31.22,32.16,31.22,31.66,656000.0],["2019-04-17",31.83,32.09,30.15,30.38,1355600.0],["2019-04-18",30.24,30.621,29.72,29.83,850900.0],["2019-04-22",29.82,30.15,28.48,28.86,827500.0],["2019-04-23",28.98,29.51,28.97,29.38,533200.0],["2019-04-24",29.48,29.86,28.91,28.99,577100.0],["2019-04-25",28.98,29.51,28.61,29.33,568000.0],["2019-04-26",29.16,29.67,28.77,29.58,380600.0],["2019-04-29",29.58,29.77,28.78,28.8,481100.0],["2019-04-30",28.57,28.85,27.92,28.79,606700.0],["2019-05-01",28.99,29.67,28.86,29.11,539600.0],["2019-05-02",29.11,29.88,29.11,29.86,290600.0],["2019-05-03",30.12,30.94,29.9,30.94,443100.0],["2019-05-06",30.24,30.64,30.09,30.35,478000.0],["2019-05-07",30.15,30.31,29.3,29.65,617000.0],["2019-05-08",29.62,29.98,29.01,29.29,733800.0],["2019-05-09",28.9,29.49,28.2,29.06,610700.0],["2019-05-10",29.38,29.61,28.275,29.34,659500.0],["2019-05-13",28.2,28.23,25.13,26.23,1491400.0],["2019-05-14",26.64,27.13,25.91,27.01,949400.0],["2019-05-15",26.75,27.51,26.25,27.16,595700.0],["2019-05-16",27.35,27.97,27.285,27.38,1126500.0],["2019-05-17",27.3,29.87,26.235,26.34,2865200.0],["2019-05-20",25.94,28.91,25.71,28.63,2076600.0],["2019-05-21",29.14,29.68,27.56,29.5,1132200.0],["2019-05-22",29.06,30.29,29.06,30.07,716400.0],["2019-05-23",29.79,31.0,29.743,29.99,1192500.0],["2019-05-24",30.19,30.63,29.44,30.1,792900.0],["2019-05-28",30.33,30.63,29.06,29.26,806700.0],["2019-05-29",28.9,28.9,27.58,27.81,943100.0],["2019-05-30",27.97,29.08,27.85,28.58,694500.0],["2019-05-31",27.1,27.46,25.25,26.13,1593600.0],["2019-06-03",25.99,27.11,25.78,26.82,749000.0],["2019-06-04",27.26,27.69,26.51,27.49,678100.0],["2019-06-05",27.75,28.51,26.88,27.41,958000.0],["2019-06-06",27.2,28.48,26.74,28.26,783700.0],["2019-06-07",28.36,29.48,28.36,28.92,986400.0],["2019-06-10",29.11,30.42,29.11,30.35,739500.0],["2019-06-11",30.56,31.23,30.31,30.56,773800.0],["2019-06-12",30.55,31.24,30.062,31.07,648300.0],["2019-06-13",31.32,32.05,31.15,31.99,845500.0],["2019-06-14",31.92,33.555,31.79,33.3,937900.0],["2019-06-17",33.47,34.61,33.47,33.89,1409500.0],["2019-06-18",34.19,34.62,33.3,33.81,1223600.0],["2019-06-19",34.49,34.49,32.081,32.57,1140200.0],["2019-06-20",32.82,33.96,32.82,33.8,719700.0],["2019-06-21",33.65,34.64,33.515,34.53,853200.0],["2019-06-24",35.2,36.54,34.96,35.08,1182100.0],["2019-06-25",35.16,35.24,33.9,34.23,775000.0],["2019-06-26",34.26,34.88,33.42,33.75,799000.0],["2019-06-27",33.93,35.03,33.74,34.86,651800.0],["2019-06-28",34.84,35.89,34.84,35.64,883100.0],["2019-07-01",36.28,37.145,35.05,35.86,695900.0],["2019-07-02",35.75,35.84,33.92,34.42,758100.0],["2019-07-03",34.48,34.73,34.05,34.52,226200.0],["2019-07-05",34.3,35.15,34.02,34.99,591300.0],["2019-07-08",33.6,35.05,33.19,34.97,620800.0],["2019-07-09",34.79,35.65,34.58,34.83,656000.0],["2019-07-10",35.03,35.43,34.73,35.25,532500.0],["2019-07-11",35.3,35.57,34.87,35.1,622200.0],["2019-07-12",34.86,35.53,34.33,35.44,448500.0],["2019-07-15",34.05,34.83,32.35,33.13,1158100.0],["2019-07-16",33.24,33.58,32.3,32.75,786400.0],["2019-07-17",33.09,33.44,31.84,32.04,722400.0],["2019-07-18",32.14,33.29,31.96,32.85,529500.0],["2019-07-19",33.04,34.04,32.69,33.02,592800.0],["2019-07-22",33.14,33.46,32.43,32.77,796900.0],["2019-07-23",33.02,33.057,31.94,32.63,443400.0],["2019-07-24",32.6,33.33,32.375,33.1,392500.0],["2019-07-25",33.02,33.5,32.65,32.9,374400.0],["2019-07-26",32.94,33.11,32.28,32.82,508800.0],["2019-07-29",32.96,33.38,32.3,32.82,611900.0],["2019-07-30",32.52,32.65,32.11,32.25,569600.0],["2019-07-31",32.09,32.34,30.76,31.29,900200.0],["2019-08-01",38.72,39.59,32.5,32.76,3176100.0],["2019-08-02",32.37,32.52,29.91,30.27,2008000.0],["2019-08-05",29.48,30.59,28.64,30.44,969700.0],["2019-08-06",30.73,31.23,29.995,31.12,798700.0],["2019-08-07",30.61,31.25,30.38,30.92,839700.0],["2019-08-08",31.09,32.21,31.09,31.95,681400.0],["2019-08-09",31.71,31.93,30.61,30.85,828300.0],["2019-08-12",30.56,30.709,29.53,29.73,682900.0],["2019-08-13",29.51,32.28,29.263,31.26,610200.0],["2019-08-14",30.26,30.42,29.17,29.19,794200.0],["2019-08-15",29.38,29.46,28.63,29.21,555000.0],["2019-08-16",29.55,30.36,29.25,29.99,718100.0],["2019-08-19",30.59,30.66,29.55,30.07,518700.0],["2019-08-20",29.95,30.84,29.56,30.49,730600.0],["2019-08-21",30.94,31.09,30.13,31.06,435800.0],["2019-08-22",31.2,32.24,31.12,31.79,500000.0],["2019-08-23",31.1,31.68,30.771,31.16,693600.0],["2019-08-26",31.61,33.05,31.33,33.01,610700.0],["2019-08-27",33.38,33.74,32.67,33.16,706400.0],["2019-08-28",33.03,34.04,32.42,33.73,359500.0],["2019-08-29",34.18,35.5,34.18,35.28,884900.0],["2019-08-30",35.27,35.66,33.92,34.25,571900.0],["2019-09-03",33.9,33.9,31.59,31.79,764300.0],["2019-09-04",32.06,32.23,30.13,30.6,1213500.0],["2019-09-05",31.2,33.07,30.6,32.5,1188300.0],["2019-09-06",32.64,33.75,31.7,32.04,1196300.0],["2019-09-09",32.12,34.43,31.92,34.36,816700.0],["2019-09-10",34.36,35.95,34.34,35.23,990100.0],["2019-09-11",35.33,35.77,34.22,35.54,584400.0],["2019-09-12",35.79,35.855,34.04,35.25,657300.0],["2019-09-13",36.0,36.66,35.4,36.17,867500.0],["2019-09-16",35.81,37.62,35.761,36.74,781000.0],["2019-09-17",36.74,37.055,35.673,36.4,679700.0],["2019-09-18",36.36,36.64,35.18,36.52,780700.0],["2019-09-19",36.83,37.36,36.42,36.84,554800.0],["2019-09-20",36.82,37.45,35.56,36.07,859500.0],["2019-09-23",35.96,37.31,35.92,36.84,468800.0],["2019-09-24",37.06,37.39,34.83,34.94,489500.0],["2019-09-25",35.15,35.84,34.37,35.53,556600.0],["2019-09-26",35.1,36.2,34.812,36.14,685200.0],["2019-09-27",36.22,36.37,34.343,34.74,492600.0],["2019-09-30",34.95,35.32,34.26,34.9,437100.0],["2019-10-01",35.0,35.73,32.85,33.4,752400.0],["2019-10-02",33.17,34.12,32.37,33.77,626700.0],["2019-10-03",33.7,34.53,32.74,34.34,489700.0],["2019-10-04",34.75,35.47,34.44,35.09,414300.0],["2019-10-07",34.84,34.99,34.19,34.46,491800.0],["2019-10-08",34.02,34.066,31.73,32.78,748600.0],["2019-10-09",33.78,34.961,33.252,34.04,565400.0],["2019-10-10",34.04,34.93,33.09,33.92,544200.0],["2019-10-11",34.5,36.25,34.5,35.21,671400.0],["2019-10-14",35.0,36.63,34.37,35.97,628400.0],["2019-10-15",36.39,37.51,36.19,36.83,676600.0],["2019-10-16",36.63,36.86,35.54,36.71,419500.0],["2019-10-17",36.79,37.523,36.765,37.11,496600.0],["2019-10-18",36.5,37.1,36.32,36.85,428600.0],["2019-10-21",37.23,38.34,37.14,37.3,837900.0],["2019-10-22",37.32,38.02,36.64,37.92,638300.0],["2019-10-23",37.79,37.915,36.14,37.27,1020300.0],["2019-10-24",37.3,37.51,36.16,37.0,629500.0],["2019-10-25",36.83,37.84,36.71,37.62,680200.0],["2019-10-28",38.12,38.785,37.406,37.77,982400.0],["2019-10-29",37.7,38.24,36.77,36.94,701200.0],["2019-10-30",36.99,37.55,36.5,37.33,1299800.0],["2019-10-31",39.0,39.0,33.74,35.05,2470200.0],["2019-11-01",35.37,37.99,34.87,37.54,1365200.0],["2019-11-04",37.75,38.65,37.43,38.26,1039400.0],["2019-11-05",38.2,39.3,38.19,39.11,658500.0],["2019-11-06",39.31,39.51,36.97,37.85,843700.0],["2019-11-07",38.14,39.45,38.1,38.28,489500.0],["2019-11-08",38.07,39.95,37.697,39.95,612100.0],["2019-11-11",39.67,41.4,39.34,41.33,890100.0],["2019-11-12",41.28,42.61,40.82,42.42,949800.0],["2019-11-13",42.07,42.7,41.16,42.4,693100.0],["2019-11-14",42.2,43.24,41.723,42.34,645700.0],["2019-11-15",42.6,42.82,41.524,41.68,833400.0],["2019-11-18",41.94,44.05,40.63,43.78,968900.0],["2019-11-19",43.34,43.703,41.089,41.82,691200.0],["2019-11-20",41.37,42.16,39.79,40.74,690400.0],["2019-11-21",40.89,40.99,39.628,39.89,553800.0],["2019-11-22",40.13,40.34,39.22,39.48,494800.0],["2019-11-25",39.71,40.55,39.01,40.23,438100.0],["2019-11-26",40.3,41.58,40.15,40.97,549400.0],["2019-11-27",41.13,41.41,40.18,40.49,275800.0],["2019-11-29",40.38,40.38,39.578,39.82,217200.0],["2019-12-02",39.73,40.21,38.21,40.04,827000.0],["2019-12-03",40.02,40.13,37.9,39.33,623700.0],["2019-12-04",39.4,40.7,39.14,40.46,482600.0],["2019-12-05",40.66,41.16,40.27,41.15,610800.0],["2019-12-06",41.78,43.05,41.78,42.04,866000.0],["2019-12-09",41.72,42.17,41.275,41.72,472800.0],["2019-12-10",41.42,41.66,40.8,41.61,519100.0],["2019-12-11",41.41,42.4,40.87,41.76,345100.0],["2019-12-12",41.94,43.13,41.56,43.09,641100.0],["2019-12-13",42.76,43.15,42.13,43.01,440400.0],["2019-12-16",43.5,43.5,41.44,41.47,758800.0],["2019-12-17",41.41,42.8,40.92,42.34,506300.0],["2019-12-18",42.53,44.42,42.42,44.03,718200.0],["2019-12-19",43.93,44.2,42.6,43.06,603200.0],["2019-12-20",43.22,43.75,42.355,43.48,778000.0],["2019-12-23",43.72,44.45,42.89,44.06,377400.0],["2019-12-24",44.13,44.55,43.89,44.53,167600.0],["2019-12-26",44.53,44.71,43.25,44.4,760200.0],["2019-12-27",44.56,44.77,42.645,43.27,514200.0],["2019-12-30",43.37,45.15,42.73,44.7,560800.0],["2019-12-31",44.65,45.1,44.372,44.53,551300.0],["2020-01-02",44.94,45.6,44.24,45.19,619400.0],["2020-01-03",44.52,45.75,44.5,45.35,544800.0],["2020-01-06",45.37,47.41,45.05,47.11,1026700.0],["2020-01-07",47.02,48.11,46.54,47.28,627200.0],["2020-01-08",47.69,48.05,46.795,47.05,479500.0],["2020-01-09",47.27,47.62,46.55,47.14,860500.0],["2020-01-10",47.1,47.21,45.52,45.82,1304400.0],["2020-01-13",43.83,45.89,42.048,45.82,1890000.0],["2020-01-14",46.27,46.94,44.31,44.79,927500.0],["2020-01-15",44.76,44.99,43.22,44.27,815200.0],["2020-01-16",44.53,44.735,43.69,44.24,695200.0],["2020-01-17",44.44,44.45,42.86,43.65,986700.0],["2020-01-21",43.17,44.2,43.05,43.65,667100.0],["2020-01-22",43.69,44.12,43.27,43.93,595000.0],["2020-01-23",43.81,44.8,43.39,43.87,679100.0],["2020-01-24",43.85,43.896,42.2,42.38,1154900.0],["2020-01-27",41.38,42.34,40.48,41.88,746500.0],["2020-01-28",42.12,43.54,41.54,42.85,643000.0],["2020-01-29",43.09,43.7,42.49,43.24,947000.0],["2020-01-30",42.87,44.17,42.76,43.6,591400.0],["2020-01-31",43.52,43.575,41.67,41.97,834400.0],["2020-02-03",42.22,42.85,41.75,41.95,661000.0],["2020-02-04",42.77,43.15,41.42,42.26,1611900.0],["2020-02-05",37.33,39.48,35.18,38.1,4514200.0],["2020-02-06",38.16,38.37,35.98,36.46,2018100.0],["2020-02-07",36.34,36.87,35.51,35.72,1168100.0],["2020-02-10",35.5,35.72,33.05,33.1,1695000.0],["2020-02-11",33.1,33.7,32.51,33.06,909000.0],["2020-02-12",33.3,34.72,33.07,34.48,1464900.0],["2020-02-13",34.13,34.55,33.25,33.6,1121600.0],["2020-02-14",33.67,34.0,33.07,33.22,1008900.0],["2020-02-18",33.12,33.44,32.63,32.82,552500.0],["2020-02-19",32.88,33.56,32.56,33.24,940300.0],["2020-02-20",33.21,34.14,33.07,33.63,1078100.0],["2020-02-21",33.67,33.883,32.37,32.54,672400.0],["2020-02-24",31.54,31.62,29.99,30.45,1097400.0],["2020-02-25",30.54,30.89,29.25,29.75,1209100.0],["2020-02-26",29.92,31.36,29.9,31.06,1473100.0],["2020-02-27",30.35,31.37,29.65,30.43,1255900.0],["2020-02-28",29.57,31.0,29.32,30.67,1231300.0],["2020-03-02",30.71,30.75,29.13,29.85,1025500.0],["2020-03-03",29.89,30.28,28.0,28.29,1206900.0],["2020-03-04",28.57,28.835,27.92,28.75,767000.0],["2020-03-05",28.18,28.63,26.54,26.94,994500.0],["2020-03-06",26.07,27.205,25.95,27.07,1010800.0],["2020-03-09",23.22,23.61,18.5,19.23,3135300.0],["2020-03-10",19.85,20.81,18.32,20.45,1989600.0],["2020-03-11",20.0,20.32,18.59,19.01,1711600.0],["2020-03-12",17.56,19.38,17.13,19.0,1846200.0],["2020-03-13",19.76,20.33,18.58,20.19,1477500.0],["2020-03-16",17.57,18.39,16.02,16.11,1157000.0],["2020-03-17",16.2,17.1,14.67,15.16,1595100.0],["2020-03-18",14.26,14.4,8.03,10.46,1995100.0],["2020-03-19",10.39,13.13,9.44,12.36,1861200.0],["2020-03-20",12.76,13.87,12.21,12.53,1349000.0],["2020-03-23",12.1,12.46,11.16,11.93,815000.0],["2020-03-24",12.43,13.9,12.42,13.04,974800.0],["2020-03-25",13.43,14.07,12.7,13.2,1728000.0],["2020-03-26",13.26,14.31,12.37,13.98,1329900.0],["2020-03-27",13.37,13.95,12.735,13.37,762600.0],["2020-03-30",13.5,13.64,11.758,12.5,983800.0],["2020-03-31",12.46,13.2,12.118,12.93,1052300.0],["2020-04-01",12.17,12.36,11.4,11.51,797300.0],["2020-04-02",11.41,12.03,10.57,10.79,869500.0],["2020-04-03",10.89,11.035,10.13,10.71,638200.0],["2020-04-06",11.36,12.2,11.02,11.7,1059700.0],["2020-04-07",12.4,13.96,12.0,13.64,2106000.0],["2020-04-08",14.0,16.26,13.97,15.8,2074900.0],["2020-04-09",16.39,16.82,15.655,15.98,1154700.0],["2020-04-13",15.97,16.25,14.82,15.39,702700.0],["2020-04-14",15.83,17.15,15.63,16.53,1376100.0],["2020-04-15",14.88,15.64,14.03,14.88,1119500.0],["2020-04-16",14.99,15.23,13.61,13.77,596900.0],["2020-04-17",14.58,15.62,14.57,15.5,946500.0],["2020-04-20",14.82,15.16,13.81,14.17,1030800.0],["2020-04-21",13.66,14.67,13.25,13.97,1339500.0],["2020-04-22",14.4,14.4,13.75,13.9,861000.0],["2020-04-23",14.07,14.85,13.66,14.24,847000.0],["2020-04-24",14.43,15.55,14.28,15.25,755500.0],["2020-04-27",15.54,16.43,15.0,16.25,926200.0],["2020-04-28",17.15,17.719,16.535,17.09,917800.0],["2020-04-29",17.89,19.04,17.6,18.53,1049700.0],["2020-04-30",18.31,19.09,17.85,18.46,985900.0],["2020-05-01",17.68,18.38,17.48,18.04,1429000.0],["2020-05-04",17.37,18.345,17.08,18.0,996800.0],["2020-05-05",18.38,19.01,17.71,18.0,1252700.0],["2020-05-06",18.15,18.51,17.85,18.23,796800.0],["2020-05-07",18.65,19.1,17.9,18.21,1203200.0],["2020-05-08",18.67,20.03,18.6,19.73,1192100.0],["2020-05-11",19.36,20.15,18.86,19.57,689300.0],["2020-05-12",19.45,20.79,19.45,19.76,938800.0],["2020-05-13",19.32,19.32,17.98,18.17,1048600.0],["2020-05-14",17.63,19.12,17.49,18.43,849600.0],["2020-05-15",18.36,19.45,17.87,19.12,566500.0],["2020-05-18",20.46,22.89,20.12,22.43,1441300.0],["2020-05-19",22.3,22.95,21.14,21.96,1205300.0],["2020-05-20",22.37,23.25,21.95,22.43,1506900.0],["2020-05-21",22.17,22.98,20.01,21.46,2913800.0],["2020-05-22",21.3,21.58,19.83,20.94,1233800.0],["2020-05-26",22.57,22.7,21.26,21.86,1310300.0],["2020-05-27",22.46,25.32,21.88,25.2,1245300.0],["2020-05-28",25.68,25.68,23.05,23.35,1585200.0],["2020-05-29",22.99,23.53,21.33,21.48,1088300.0],["2020-06-01",21.66,22.76,20.9,22.21,1466200.0],["2020-06-02",22.66,24.95,22.43,24.82,1667800.0],["2020-06-03",25.5,27.09,25.325,26.73,836800.0],["2020-06-04",26.43,27.465,26.24,27.19,730200.0],["2020-06-05",29.64,30.27,27.62,29.04,1253300.0],["2020-06-08",30.46,30.46,26.95,27.38,1231500.0],["2020-06-09",26.5,27.16,25.92,26.58,755300.0],["2020-06-10",26.5,26.67,25.36,25.4,596400.0],["2020-06-11",24.0,24.29,22.26,23.13,1412200.0],["2020-06-12",24.48,24.73,22.655,23.01,890300.0],["2020-06-15",21.9,23.28,21.46,22.84,1035900.0],["2020-06-16",24.54,24.77,23.42,24.36,1854500.0],["2020-06-17",24.4,24.4,22.4,22.88,1111400.0],["2020-06-18",22.44,23.43,22.44,23.09,873500.0],["2020-06-19",23.55,23.75,21.73,21.8,1527000.0],["2020-06-22",21.6,23.05,20.95,22.59,1013000.0],["2020-06-23",22.74,22.897,21.25,22.08,901200.0],["2020-06-24",21.67,22.12,19.74,19.85,1455000.0],["2020-06-25",19.29,20.48,19.27,20.33,924800.0],["2020-06-26",20.28,20.49,19.3,19.66,1031500.0],["2020-06-29",20.11,21.93,19.54,21.91,1080500.0],["2020-06-30",21.89,21.945,21.091,21.56,846300.0],["2020-07-01",21.7,22.6,20.96,21.02,660000.0],["2020-07-02",21.65,21.84,20.51,21.11,643400.0],["2020-07-06",21.91,22.06,20.43,21.15,907100.0],["2020-07-07",20.52,20.75,19.23,19.51,800000.0],["2020-07-08",19.41,20.39,19.145,20.28,787700.0],["2020-07-09",20.28,20.28,18.945,19.46,735000.0],["2020-07-10",19.3,20.05,19.16,20.03,456000.0],["2020-07-13",20.22,20.305,18.63,18.68,1166000.0],["2020-07-14",18.51,18.68,17.87,18.62,793900.0],["2020-07-15",19.57,20.35,19.12,20.25,1056000.0],["2020-07-16",19.86,20.9,19.83,20.46,852500.0],["2020-07-17",20.38,20.38,19.1,19.29,1098300.0],["2020-07-20",19.15,19.38,18.41,18.54,966400.0],["2020-07-21",19.08,19.76,18.87,19.62,1057000.0],["2020-07-22",19.41,19.64,18.95,19.62,628200.0],["2020-07-23",19.51,19.9,19.03,19.79,608400.0],["2020-07-24",19.68,19.79,18.85,18.86,536600.0],["2020-07-27",18.68,18.875,18.151,18.35,734200.0],["2020-07-28",18.28,18.81,18.24,18.3,1107400.0],["2020-07-29",18.51,20.63,18.41,20.05,1186400.0],["2020-07-30",19.65,19.8,18.81,19.11,756400.0],["2020-07-31",19.1,19.69,19.0,19.36,798700.0],["2020-08-03",19.35,20.04,18.815,19.64,1236500.0],["2020-08-04",19.75,21.01,19.28,20.32,1333900.0],["2020-08-05",22.9,24.18,21.56,22.42,2264300.0],["2020-08-06",22.29,22.44,21.53,22.38,1081200.0],["2020-08-07",22.25,23.75,22.09,23.63,1081400.0],["2020-08-10",23.89,24.54,23.48,23.57,854200.0],["2020-08-11",24.14,25.44,24.07,24.97,1371500.0],["2020-08-12",25.13,25.54,24.065,24.84,1103300.0],["2020-08-13",24.86,25.3,24.54,25.15,1001300.0],["2020-08-14",24.73,26.2,24.7,25.35,1099700.0],["2020-08-17",25.35,25.73,24.86,25.67,737600.0],["2020-08-18",25.26,25.44,23.94,24.7,850200.0],["2020-08-19",24.58,25.07,24.16,24.99,897500.0],["2020-08-20",24.56,25.47,24.28,25.25,959600.0],["2020-08-21",25.07,25.66,24.87,25.35,951700.0],["2020-08-24",25.47,26.87,25.47,26.85,876100.0],["2020-08-25",27.0,27.705,26.49,27.47,1094200.0],["2020-08-26",27.64,28.02,27.27,27.37,1389200.0],["2020-08-27",27.73,28.27,27.11,27.21,681500.0],["2020-08-28",27.42,27.73,26.58,27.72,337800.0],["2020-08-31",27.65,29.16,27.35,28.23,720100.0],["2020-09-01",27.91,28.66,27.49,28.56,557000.0],["2020-09-02",28.71,30.43,28.1,30.24,781700.0],["2020-09-03",30.14,30.67,29.414,29.68,938300.0],["2020-09-04",30.3,30.33,29.2,29.81,822500.0],["2020-09-08",29.33,29.52,28.28,28.44,899400.0],["2020-09-09",28.27,28.559,27.92,28.23,656200.0],["2020-09-10",28.46,29.01,28.21,28.28,612600.0],["2020-09-11",28.57,29.23,28.03,28.67,446100.0],["2020-09-14",28.9,29.75,28.48,29.7,532900.0],["2020-09-15",29.68,29.84,28.97,29.12,317400.0],["2020-09-16",29.45,30.23,28.96,29.68,419500.0],["2020-09-17",29.23,29.89,28.92,29.44,370400.0],["2020-09-18",29.63,29.74,28.58,28.8,581200.0],["2020-09-21",27.92,28.11,26.78,27.47,567800.0],["2020-09-22",27.54,28.31,27.19,28.19,343400.0],["2020-09-23",28.5,29.025,27.33,27.38,342400.0],["2020-09-24",27.31,27.44,25.91,26.69,362500.0],["2020-09-25",26.52,27.75,26.415,27.62,429300.0],["2020-09-28",28.14,28.6,27.46,27.48,632700.0],["2020-09-29",27.66,27.76,26.08,26.83,655900.0],["2020-09-30",26.81,28.62,26.81,28.14,622200.0],["2020-10-01",28.12,29.44,28.06,29.38,559300.0],["2020-10-02",28.43,31.46,28.25,30.93,899900.0],["2020-10-05",31.38,31.97,29.79,30.63,747300.0],["2020-10-06",30.97,31.62,29.5,30.61,891800.0],["2020-10-07",31.27,32.72,30.86,32.61,1084000.0],["2020-10-08",33.06,33.32,31.89,32.29,759500.0],["2020-10-09",32.65,33.36,32.34,32.54,638100.0],["2020-10-12",33.32,33.87,32.84,33.85,632500.0],["2020-10-13",33.44,33.8,32.861,33.15,437100.0],["2020-10-14",33.28,33.725,32.8,32.82,486600.0],["2020-10-15",32.54,32.99,32.43,32.54,802600.0],["2020-10-16",32.69,32.89,31.49,31.65,358400.0],["2020-10-19",31.96,32.41,31.42,31.55,643200.0],["2020-10-20",31.93,32.38,31.77,32.16,581100.0],["2020-10-21",32.36,32.88,31.5,32.24,540500.0],["2020-10-22",32.33,33.5,31.625,33.25,579800.0],["2020-10-23",33.57,33.79,33.07,33.6,728600.0],["2020-10-26",32.75,33.21,31.46,32.79,1085600.0],["2020-10-27",33.15,33.25,32.52,32.63,487900.0],["2020-10-28",31.74,32.96,31.63,32.32,558800.0],["2020-10-29",32.93,33.8,31.76,33.43,963300.0],["2020-10-30",33.49,33.995,31.21,32.02,516100.0],["2020-11-02",32.71,34.95,32.515,34.52,599400.0],["2020-11-03",35.0,36.79,34.72,36.17,748400.0],["2020-11-04",35.42,36.5,34.638,35.71,535400.0],["2020-11-05",36.0,36.0,34.96,35.09,426100.0],["2020-11-06",35.5,35.98,35.01,35.22,379400.0],["2020-11-09",37.95,42.17,37.0,41.62,1853300.0],["2020-11-10",41.57,41.95,37.35,38.55,1137900.0],["2020-11-11",39.78,39.78,38.21,39.29,442900.0],["2020-11-12",38.7,39.3,37.8,37.95,369700.0],["2020-11-13",38.17,39.1,37.92,38.91,406700.0],["2020-11-16",40.13,40.25,38.79,39.03,804700.0],["2020-11-17",39.47,40.44,38.07,40.24,476200.0],["2020-11-18",40.21,41.86,39.66,39.72,484400.0],["2020-11-19",40.0,40.65,38.51,39.17,602500.0],["2020-11-20",39.14,40.595,38.32,40.46,530000.0],["2020-11-23",41.27,43.3,40.635,42.12,644700.0],["2020-11-24",42.91,43.05,41.5,42.47,399600.0],["2020-11-25",41.67,42.845,41.4,42.18,308700.0],["2020-11-27",42.25,42.49,40.93,42.1,274300.0],["2020-11-30",41.61,41.76,39.49,41.26,483200.0],["2020-12-01",41.93,41.93,39.72,40.47,478000.0],["2020-12-02",40.24,42.2,39.91,42.15,319400.0],["2020-12-03",42.29,43.6,41.86,43.04,335700.0],["2020-12-04",43.2,44.22,42.22,43.76,172200.0],["2020-12-07",42.47,44.41,42.12,43.79,412000.0],["2020-12-08",43.24,44.555,42.65,42.66,391600.0],["2020-12-09",43.21,43.55,41.04,41.79,513500.0],["2020-12-10",41.26,42.1,40.25,41.45,712100.0],["2020-12-11",41.12,41.61,39.275,40.02,450700.0],["2020-12-14",40.7,41.14,39.46,39.56,398500.0],["2020-12-15",39.9,41.385,39.75,41.35,370600.0],["2020-12-16",41.49,41.84,40.62,41.23,257200.0],["2020-12-17",41.5,42.2,40.62,42.0,299700.0],["2020-12-18",41.8,42.24,40.87,40.92,907200.0],["2020-12-21",40.28,41.625,39.824,41.2,430700.0],["2020-12-22",41.52,41.7,40.06,40.7,449500.0],["2020-12-23",40.76,41.24,40.29,40.8,372100.0],["2020-12-24",41.19,41.41,40.19,40.48,240500.0],["2020-12-28",41.12,43.73,40.72,43.3,857100.0],["2020-12-29",43.39,43.76,41.41,42.1,472900.0],["2020-12-30",42.0,43.32,42.0,43.0,357400.0],["2020-12-31",43.05,43.84,42.38,43.36,591900.0],["2021-01-04",43.5,43.69,41.44,41.86,649500.0],["2021-01-05",41.77,44.2,41.77,43.76,455600.0],["2021-01-06",44.73,47.9,44.22,47.86,853300.0],["2021-01-07",48.39,48.91,46.99,47.58,436100.0],["2021-01-08",47.82,48.66,47.23,48.59,529600.0],["2021-01-11",53.0,55.64,51.84,54.7,1635100.0],["2021-01-12",56.17,57.89,54.46,56.59,726400.0],["2021-01-13",56.32,56.53,53.91,54.22,611000.0],["2021-01-14",54.71,57.0,54.675,56.21,806100.0],["2021-01-15",55.14,57.23,54.87,56.98,653400.0],["2021-01-19",58.75,58.88,57.08,58.28,732500.0],["2021-01-20",58.26,59.28,57.33,58.95,635500.0],["2021-01-21",59.58,59.59,57.5,57.63,834900.0],["2021-01-22",57.34,58.46,57.14,58.35,717200.0],["2021-01-25",58.65,62.31,58.34,59.82,1721200.0],["2021-01-26",59.39,62.5,56.71,57.43,1245500.0],["2021-01-27",56.05,58.23,53.57,56.37,1219200.0],["2021-01-28",54.77,58.09,54.77,57.68,975700.0],["2021-01-29",57.72,58.487,55.82,57.24,644100.0],["2021-02-01",58.08,58.515,56.05,57.56,459300.0],["2021-02-02",58.37,59.42,56.96,58.02,626000.0],["2021-02-03",58.87,59.46,56.35,57.71,558000.0],["2021-02-04",58.22,59.985,58.02,59.14,536200.0],["2021-02-05",59.52,61.27,58.58,60.62,716300.0],["2021-02-08",60.9,61.159,58.5,59.61,534600.0],["2021-02-09",59.6,59.6,58.1,58.92,546100.0],["2021-02-10",59.74,61.055,58.99,60.03,377000.0],["2021-02-11",60.48,62.83,59.73,60.89,471600.0],["2021-02-12",60.38,61.59,59.95,60.88,374000.0],["2021-02-16",61.2,61.88,59.965,61.03,468700.0],["2021-02-17",60.44,61.56,58.5,61.33,436200.0],["2021-02-18",60.94,61.67,58.68,59.68,359100.0],["2021-02-19",60.03,61.94,59.745,60.91,383200.0],["2021-02-22",60.19,63.84,60.19,61.75,477600.0],["2021-02-23",60.41,60.78,57.32,60.41,713700.0],["2021-02-24",60.42,69.18,59.79,65.52,1650900.0],["2021-02-25",65.4,66.35,60.153,60.71,843600.0],["2021-02-26",60.83,62.3,58.13,60.42,712600.0],["2021-03-01",61.94,64.47,60.54,64.3,409800.0],["2021-03-02",63.99,64.77,61.72,61.73,336700.0],["2021-03-03",62.3,62.53,58.84,58.87,421100.0],["2021-03-04",58.66,59.48,53.73,55.76,693100.0],["2021-03-05",57.29,58.775,54.72,58.45,552700.0],["2021-03-08",59.08,61.55,58.67,60.32,578100.0],["2021-03-09",61.49,61.55,58.43,58.63,377200.0],["2021-03-10",58.71,60.5,57.84,59.5,373500.0],["2021-03-11",60.14,62.08,59.885,61.06,365100.0],["2021-03-12",61.22,63.245,60.63,63.22,460800.0],["2021-03-15",62.58,64.62,61.11,63.0,470100.0],["2021-03-16",62.69,62.73,59.63,60.71,268800.0],["2021-03-17",60.06,64.61,60.06,64.47,506200.0],["2021-03-18",64.4,66.17,63.09,63.48,405200.0],["2021-03-19",63.9,65.78,62.53,65.6,569600.0],["2021-03-22",65.96,67.49,62.72,62.88,325600.0],["2021-03-23",61.89,62.5,58.06,58.16,504000.0],["2021-03-24",59.24,59.95,56.54,56.69,323800.0],["2021-03-25",55.61,61.33,55.0,61.12,475400.0],["2021-03-26",62.22,63.85,61.13,63.3,315200.0],["2021-03-29",62.67,65.04,59.15,59.2,507200.0],["2021-03-30",59.49,63.08,59.49,62.08,521000.0],["2021-03-31",62.23,63.66,61.88,62.31,464700.0],["2021-04-01",63.27,63.29,60.69,61.8,392300.0],["2021-04-05",63.3,63.3,60.23,62.92,256300.0],["2021-04-06",63.99,66.87,63.85,66.01,594000.0],["2021-04-07",66.04,66.93,64.89,65.17,360000.0],["2021-04-08",65.22,66.63,63.95,65.77,388400.0],["2021-04-09",66.05,69.38,65.7,68.74,448800.0],["2021-04-12",68.64,69.18,66.33,66.8,337200.0],["2021-04-13",67.0,67.29,63.72,66.02,303200.0],["2021-04-14",66.23,67.91,65.089,66.56,319500.0],["2021-04-15",67.35,67.99,66.22,67.06,217300.0],["2021-04-16",67.9,68.7,65.97,68.06,278500.0],["2021-04-19",67.5,68.82,67.29,67.68,282400.0],["2021-04-20",67.52,68.005,64.17,65.62,229100.0],["2021-04-21",65.32,68.42,64.99,68.04,257100.0],["2021-04-22",68.59,70.05,68.22,68.84,344800.0],["2021-04-23",69.58,72.9,68.77,72.35,403300.0],["2021-04-26",73.27,73.67,69.02,69.98,370400.0],["2021-04-27",69.85,73.17,69.85,71.92,251100.0],["2021-04-28",71.57,72.26,70.33,72.13,181700.0],["2021-04-29",73.02,73.611,70.23,71.23,296300.0],["2021-04-30",70.86,72.22,69.43,70.54,259000.0],["2021-05-03",70.39,73.385,70.39,72.57,409800.0],["2021-05-04",71.89,72.09,70.0,71.91,194600.0],["2021-05-05",73.06,74.4,71.9,73.27,223000.0],["2021-05-06",74.98,74.98,72.19,73.37,392300.0],["2021-05-07",72.89,74.8,72.22,74.6,373900.0],["2021-05-10",75.0,75.65,71.19,71.32,394000.0],["2021-05-11",69.41,72.78,67.61,72.2,517300.0],["2021-05-12",71.85,72.358,66.58,67.59,720600.0],["2021-05-13",72.06,75.38,71.2,74.04,1305700.0],["2021-05-14",75.01,78.63,74.55,78.32,686800.0],["2021-05-17",78.14,79.87,75.8,79.58,572900.0],["2021-05-18",80.0,80.1,74.35,74.39,484900.0],["2021-05-19",71.93,73.012,69.44,72.74,467800.0],["2021-05-20",73.61,73.77,70.28,71.62,556300.0],["2021-05-21",73.09,74.22,72.22,72.84,412100.0],["2021-05-24",73.43,74.87,72.86,74.12,367200.0],["2021-05-25",74.75,76.0,72.42,72.55,390600.0],["2021-05-26",73.58,77.09,73.56,76.94,425600.0],["2021-05-27",77.51,78.26,75.66,78.01,342800.0],["2021-05-28",77.98,77.98,75.705,76.39,245200.0],["2021-06-01",76.95,79.27,76.235,78.84,340300.0],["2021-06-02",78.51,78.52,75.07,76.52,332400.0],["2021-06-03",75.75,76.48,73.79,75.61,227100.0],["2021-06-04",76.27,76.27,71.5,73.02,548400.0],["2021-06-07",73.82,75.65,72.43,73.3,674500.0],["2021-06-08",73.74,75.64,71.91,75.18,478700.0],["2021-06-09",75.48,76.15,74.59,76.08,353700.0],["2021-06-10",76.34,77.69,74.56,75.45,476700.0],["2021-06-11",76.43,77.12,75.64,75.9,291100.0],["2021-06-14",75.81,76.74,74.68,74.92,227300.0],["2021-06-15",75.57,76.31,72.39,73.67,324400.0],["2021-06-16",73.29,75.45,72.225,75.25,307200.0],["2021-06-17",77.05,77.91,74.01,75.67,472700.0],["2021-06-18",74.8,76.72,74.11,74.89,502300.0],["2021-06-21",76.18,79.0,75.73,77.72,393600.0],["2021-06-22",77.12,81.41,76.03,81.16,680700.0],["2021-06-23",82.06,84.61,81.53,83.48,617600.0],["2021-06-24",84.19,84.84,82.38,84.71,441600.0],["2021-06-25",85.34,86.7,84.22,84.49,711600.0],["2021-06-28",84.25,84.25,81.27,83.44,443800.0],["2021-06-29",83.63,84.39,81.6,81.69,371600.0],["2021-06-30",81.5,84.17,80.69,84.05,314500.0],["2021-07-01",85.02,85.25,83.515,84.14,290600.0],["2021-07-02",84.29,84.29,82.94,84.13,211600.0],["2021-07-06",84.17,84.19,80.021,82.79,260100.0],["2021-07-07",82.36,83.04,79.07,80.68,346600.0],["2021-07-08",78.17,81.815,76.01,79.55,468300.0],["2021-07-09",80.71,83.1,80.561,83.05,393100.0],["2021-07-12",83.03,84.79,82.34,84.19,365400.0],["2021-07-13",83.49,83.94,82.718,83.52,230700.0],["2021-07-14",84.18,85.35,82.16,82.3,232700.0],["2021-07-15",81.76,81.865,77.465,78.41,467800.0],["2021-07-16",79.63,80.505,76.88,77.34,311200.0],["2021-07-19",74.45,79.22,73.001,75.85,417000.0],["2021-07-20",76.24,79.662,75.64,78.81,285200.0],["2021-07-21",79.88,82.48,79.565,81.14,240300.0],["2021-07-22",81.3,81.66,79.4,81.28,264900.0],["2021-07-23",82.36,83.15,81.19,82.06,266700.0],["2021-07-26",82.49,85.19,82.43,84.4,399300.0],["2021-07-27",84.13,86.11,81.82,83.54,430300.0],["2021-07-28",83.29,84.48,81.46,83.57,254800.0],["2021-07-29",84.82,87.03,84.08,85.28,388900.0],["2021-07-30",84.52,87.37,84.261,86.42,306900.0],["2021-08-02",88.4,89.22,84.69,84.75,493800.0],["2021-08-03",85.53,86.82,83.05,86.25,481900.0],["2021-08-04",84.85,87.35,82.57,83.42,611800.0],["2021-08-05",90.65,93.25,87.311,88.83,1047500.0],["2021-08-06",89.32,91.65,87.44,89.87,547900.0],["2021-08-09",88.69,89.19,85.24,86.13,442800.0],["2021-08-10",85.96,89.59,85.96,88.46,398900.0],["2021-08-11",88.46,90.14,86.85,88.94,311800.0],["2021-08-12",88.64,89.88,87.3,88.22,278900.0],["2021-08-13",87.62,88.12,85.85,86.74,253200.0],["2021-08-16",86.01,89.205,85.5,88.12,313700.0],["2021-08-17",87.0,87.0,82.9,84.62,392800.0],["2021-08-18",84.29,85.375,83.0,83.06,267300.0],["2021-08-19",81.47,84.49,80.08,82.09,518600.0],["2021-08-20",82.24,83.71,81.47,82.82,386100.0],["2021-08-23",83.82,85.88,83.15,85.32,385200.0],["2021-08-24",85.51,88.75,85.5,87.9,286300.0],["2021-08-25",88.08,90.45,86.83,88.26,348200.0],["2021-08-26",87.54,88.28,85.41,87.96,232100.0],["2021-08-27",87.67,89.26,86.91,88.93,384800.0],["2021-08-30",88.56,89.34,87.57,87.93,462400.0],["2021-08-31",87.65,89.48,85.08,89.28,685700.0],["2021-09-01",90.08,90.95,88.78,89.47,504500.0],["2021-09-02",89.42,89.42,86.11,86.94,384000.0],["2021-09-03",86.41,87.345,84.82,85.55,573500.0],["2021-09-07",85.5,86.46,84.04,84.76,266400.0],["2021-09-08",84.34,85.25,82.44,83.57,295800.0],["2021-09-09",83.42,85.74,83.07,84.73,299100.0],["2021-09-10",85.12,86.4,83.34,83.44,257600.0],["2021-09-13",84.07,85.79,82.03,85.75,295900.0],["2021-09-14",86.15,86.395,84.533,85.2,220900.0],["2021-09-15",84.87,86.64,83.61,86.28,212900.0],["2021-09-16",86.59,89.77,86.59,89.55,345100.0],["2021-09-17",90.35,91.84,90.04,91.38,601700.0],["2021-09-20",88.71,90.68,87.68,89.3,428700.0],["2021-09-21",90.3,91.56,89.134,90.56,271900.0],["2021-09-22",91.05,94.46,91.05,93.63,466100.0],["2021-09-23",95.38,97.68,94.942,96.81,348700.0],["2021-09-24",95.61,97.05,94.3,96.08,235500.0],["2021-09-27",96.13,99.64,96.13,98.82,390300.0],["2021-09-28",98.12,98.8,95.75,96.63,284100.0],["2021-09-29",97.81,98.8,95.58,96.83,228100.0],["2021-09-30",95.88,96.91,88.78,88.87,587200.0],["2021-10-01",89.38,91.66,87.08,90.64,621200.0],["2021-10-04",89.89,90.99,87.534,90.6,325000.0],["2021-10-05",90.76,95.28,90.76,92.71,361300.0],["2021-10-06",91.16,93.47,90.55,92.88,317500.0],["2021-10-07",94.29,97.02,93.98,95.89,452600.0],["2021-10-08",95.81,97.48,94.89,95.17,186400.0],["2021-10-11",94.81,95.85,93.31,93.31,229100.0],["2021-10-12",94.41,95.1,93.76,94.33,187200.0],["2021-10-13",94.99,95.13,92.66,93.9,229500.0],["2021-10-14",95.14,96.691,95.05,96.34,224800.0],["2021-10-15",98.51,100.5,96.41,96.48,350600.0],["2021-10-18",95.97,98.67,95.54,97.67,189900.0],["2021-10-19",98.16,98.16,94.73,95.44,230900.0],["2021-10-20",96.47,98.77,95.18,95.52,259700.0],["2021-10-21",97.11,103.395,97.1,100.8,638600.0],["2021-10-22",100.79,102.32,99.48,100.99,292600.0],["2021-10-25",101.36,102.66,99.845,100.78,431000.0],["2021-10-26",101.0,101.71,99.64,100.77,346000.0],["2021-10-27",100.68,102.265,99.73,100.31,529700.0],["2021-10-28",106.19,106.93,100.88,102.51,1165600.0],["2021-10-29",102.27,104.9,102.27,104.49,560100.0],["2021-11-01",105.32,110.01,105.32,108.18,642500.0],["2021-11-02",108.67,110.38,107.61,109.43,430800.0],["2021-11-03",109.03,114.52,109.03,113.31,458600.0],["2021-11-04",113.6,117.32,113.6,117.29,449700.0],["2021-11-05",118.95,122.06,116.83,117.96,480500.0],["2021-11-08",118.58,120.66,118.0,119.12,321100.0],["2021-11-09",118.9,121.12,118.18,120.93,260300.0],["2021-11-10",120.28,121.53,116.5,117.65,311700.0],["2021-11-11",118.0,120.13,117.9,119.02,187600.0],["2021-11-12",119.72,120.11,118.63,119.45,213300.0],["2021-11-15",120.0,121.18,118.71,121.11,275200.0],["2021-11-16",121.42,126.9,121.35,126.63,333400.0],["2021-11-17",126.63,127.51,124.49,127.49,469600.0],["2021-11-18",129.7,134.5,128.0,130.75,648600.0],["2021-11-19",129.86,130.89,126.3,126.45,533000.0],["2021-11-22",127.49,131.81,124.55,130.6,437400.0],["2021-11-23",128.83,130.82,124.81,127.44,469500.0],["2021-11-24",124.74,128.55,122.002,128.06,315700.0],["2021-11-26",124.34,124.91,121.1,122.9,323600.0],["2021-11-29",126.51,127.81,121.935,125.93,619300.0],["2021-11-30",125.71,125.98,120.11,122.34,634700.0],["2021-12-01",125.88,126.75,121.21,121.28,594600.0],["2021-12-02",121.86,124.98,120.715,122.2,445300.0],["2021-12-03",123.0,123.97,118.41,120.07,395200.0],["2021-12-06",120.235,122.67,118.496,121.35,675700.0],["2021-12-07",124.09,130.29,124.09,126.4,385600.0],["2021-12-08",126.41,130.115,124.975,128.49,396300.0],["2021-12-09",127.77,129.73,126.6,126.91,222900.0],["2021-12-10",127.91,130.28,125.17,129.86,445500.0],["2021-12-13",130.73,131.021,112.98,115.15,874400.0],["2021-12-14",113.75,120.795,111.5,119.39,694100.0],["2021-12-15",119.19,120.8,116.525,120.16,707200.0],["2021-12-16",122.02,123.0,112.33,113.41,748900.0],["2021-12-17",110.63,113.17,108.16,112.3,1234200.0],["2021-12-20",109.44,109.54,104.25,105.26,938100.0],["2021-12-21",108.73,113.01,108.345,112.76,649200.0],["2021-12-22",112.29,115.7,111.64,115.63,271600.0],["2021-12-23",116.51,117.15,114.199,116.83,242800.0],["2021-12-27",117.6,123.785,117.0,123.59,491900.0],["2021-12-28",122.35,124.98,121.36,122.64,413200.0],["2021-12-29",122.72,126.37,122.34,125.33,232500.0],["2021-12-30",124.52,127.17,123.91,125.17,294800.0],["2021-12-31",124.31,125.91,121.51,123.05,283600.0],["2022-01-03",124.27,126.695,121.93,122.36,311700.0],["2022-01-04",122.55,124.02,119.18,122.5,525200.0],["2022-01-05",122.29,125.81,117.69,117.96,375600.0],["2022-01-06",118.525,122.71,116.42,121.1,348900.0],["2022-01-07",123.39,126.6,118.07,121.82,1024000.0],["2022-01-10",120.34,120.51,109.04,114.06,896600.0],["2022-01-11",114.26,118.135,110.93,117.86,460600.0],["2022-01-12",118.74,119.47,113.73,113.87,496200.0],["2022-01-13",113.86,114.555,110.39,111.0,499500.0],["2022-01-14",109.02,112.73,106.97,108.73,500500.0],["2022-01-18",106.06,107.8,103.2,105.57,509800.0],["2022-01-19",106.22,107.66,104.12,104.35,351500.0],["2022-01-20",104.5,105.76,95.94,96.49,670500.0],["2022-01-21",95.5,96.29,92.6,92.93,945900.0],["2022-01-24",89.61,98.28,87.17,97.73,911400.0],["2022-01-25",95.06,100.81,93.85,98.26,586400.0],["2022-01-26",100.27,103.03,95.38,96.01,733900.0],["2022-01-27",97.7,100.48,94.09,94.92,717500.0],["2022-01-28",92.0,92.689,83.935,85.69,1963000.0],["2022-01-31",86.7,92.13,86.26,91.97,1029100.0],["2022-02-01",91.97,92.94,87.04,91.26,733900.0],["2022-02-02",92.27,92.75,87.75,89.55,533600.0],["2022-02-03",87.75,90.61,85.385,85.99,490500.0],["2022-02-04",86.0,86.93,82.0,86.07,981200.0],["2022-02-07",85.89,88.03,82.9,83.38,724700.0],["2022-02-08",83.17,87.115,83.17,86.34,461000.0],["2022-02-09",86.92,88.97,86.0,88.79,461400.0],["2022-02-10",86.87,89.41,84.81,85.27,690600.0],["2022-02-11",85.87,86.76,82.45,82.76,524900.0],["2022-02-14",82.98,84.16,81.63,82.37,383600.0],["2022-02-15",83.2,87.25,83.118,86.95,451500.0],["2022-02-16",86.21,86.27,82.85,84.61,437100.0],["2022-02-17",83.75,85.1,80.2,80.34,397000.0],["2022-02-18",79.73,82.23,78.89,80.12,464100.0],["2022-02-22",78.9,82.2,78.26,79.66,489600.0],["2022-02-23",80.19,80.19,76.89,77.72,546500.0],["2022-02-24",74.99,82.3,74.11,82.22,765400.0],["2022-02-25",84.83,86.29,82.25,86.23,713800.0],["2022-02-28",84.11,87.485,84.11,87.02,709900.0],["2022-03-01",87.44,87.79,83.91,85.26,554500.0],["2022-03-02",87.27,91.27,86.19,88.83,686100.0],["2022-03-03",88.83,88.83,85.78,86.67,530500.0],["2022-03-04",86.6,86.6,81.2,83.83,799900.0],["2022-03-07",84.62,86.38,82.42,83.08,913700.0],["2022-03-08",83.31,91.305,82.77,86.07,663000.0],["2022-03-09",88.17,89.29,86.9,87.66,349000.0],["2022-03-10",85.81,89.35,85.21,88.84,382800.0],["2022-03-11",89.93,90.82,87.12,87.65,358600.0],["2022-03-14",87.82,90.23,85.87,86.37,495100.0],["2022-03-15",86.69,89.88,86.69,89.26,340600.0],["2022-03-16",91.98,95.65,90.63,94.64,528800.0],["2022-03-17",93.72,99.2,93.05,99.11,638000.0],["2022-03-18",99.42,105.66,99.31,104.76,1104500.0],["2022-03-21",104.9,105.24,98.34,100.0,595100.0],["2022-03-22",101.37,104.58,100.9,102.37,374200.0],["2022-03-23",101.49,101.64,97.72,98.69,435700.0],["2022-03-24",98.86,99.54,96.39,98.87,355600.0],["2022-03-25",99.64,99.64,95.38,96.53,525200.0],["2022-03-28",96.2,96.61,92.95,96.5,423000.0],["2022-03-29",98.13,102.24,97.31,102.07,591800.0],["2022-03-30",101.7,101.95,97.16,98.04,400200.0],["2022-03-31",96.98,97.09,93.532,94.79,497000.0],["2022-04-01",96.21,97.4,91.54,92.74,632900.0],["2022-04-04",93.24,94.59,92.14,92.4,746300.0],["2022-04-05",92.18,93.69,89.7,93.0,637100.0],["2022-04-06",91.8,92.47,88.13,89.56,587200.0],["2022-04-07",89.56,92.07,89.11,91.78,424900.0],["2022-04-08",91.15,94.72,89.27,93.12,346100.0],["2022-04-11",92.08,95.22,90.48,92.4,355800.0],["2022-04-12",94.14,97.98,91.93,92.57,418800.0],["2022-04-13",92.83,95.9,92.2,95.26,363000.0],["2022-04-14",95.63,97.93,94.36,94.51,258400.0],["2022-04-18",94.14,95.64,93.25,94.61,327000.0],["2022-04-19",95.41,100.75,95.41,99.58,524400.0],["2022-04-20",100.13,100.72,96.96,97.65,423300.0],["2022-04-21",99.68,100.12,95.29,96.27,400000.0],["2022-04-22",94.51,95.399,90.385,90.67,425600.0],["2022-04-25",89.55,95.61,89.02,94.71,645200.0],["2022-04-26",93.51,93.98,90.445,90.74,468200.0],["2022-04-27",91.33,94.19,91.33,92.68,519800.0],["2022-04-28",94.77,96.07,91.79,94.44,327500.0],["2022-04-29",93.56,94.5,89.42,90.06,439300.0],["2022-05-02",90.7,95.59,88.93,95.16,619300.0],["2022-05-03",94.29,96.28,93.4,95.33,349400.0],["2022-05-04",95.55,98.88,92.36,98.67,483500.0],["2022-05-05",98.0,98.35,93.79,95.77,568900.0],["2022-05-06",98.0,98.0,92.11,95.0,1052400.0],["2022-05-09",93.04,93.46,85.99,87.36,988300.0],["2022-05-10",87.62,90.21,83.58,86.7,1025400.0],["2022-05-11",90.998,94.57,85.0,85.57,1845500.0],["2022-05-12",85.52,89.35,84.11,86.96,899900.0],["2022-05-13",88.49,91.585,88.275,90.51,772000.0],["2022-05-16",89.93,93.72,88.4,92.77,537500.0],["2022-05-17",94.48,96.54,90.04,92.84,501700.0],["2022-05-18",89.15,89.2,76.555,79.36,1544100.0],["2022-05-19",77.92,78.975,74.09,75.75,1077300.0],["2022-05-20",76.76,77.63,70.87,74.32,1113300.0],["2022-05-23",74.51,75.4,70.92,72.06,985500.0],["2022-05-24",69.64,69.68,66.52,66.75,1417800.0],["2022-05-25",66.69,74.81,65.785,73.86,1191800.0],["2022-05-26",75.01,80.07,75.01,78.22,742800.0],["2022-05-27",82.02,83.42,79.63,81.74,754000.0],["2022-05-31",80.7,82.67,78.58,80.7,631500.0],["2022-06-01",82.14,82.96,79.71,81.63,519500.0],["2022-06-02",81.54,84.97,80.59,84.64,596600.0],["2022-06-03",83.09,85.475,81.95,85.12,338200.0],["2022-06-06",86.67,87.129,83.71,84.96,326500.0],["2022-06-07",83.4,87.33,81.365,86.87,521400.0],["2022-06-08",86.59,88.1,85.82,87.45,615400.0],["2022-06-09",87.07,88.45,85.73,86.09,648500.0],["2022-06-10",84.22,85.85,81.66,81.72,313700.0],["2022-06-13",79.01,80.43,76.51,78.04,613500.0],["2022-06-14",78.3,79.45,76.92,78.22,435500.0],["2022-06-15",79.48,80.68,77.4,79.35,365700.0],["2022-06-16",76.54,76.58,72.85,73.76,430900.0],["2022-06-17",74.66,75.66,72.03,74.25,863500.0],["2022-06-21",75.68,76.82,74.62,74.7,403700.0],["2022-06-22",73.04,74.7,72.25,73.6,412000.0],["2022-06-23",73.88,74.23,71.06,72.86,595100.0],["2022-06-24",73.84,78.91,73.5,78.13,901400.0],["2022-06-27",78.53,79.34,75.95,76.7,327100.0],["2022-06-28",77.1,77.9,74.29,74.33,443500.0],["2022-06-29",74.05,74.05,71.32,72.79,454500.0],["2022-06-30",71.36,71.36,67.6,68.91,697400.0],["2022-07-01",68.14,69.05,66.12,68.53,506600.0],["2022-07-05",66.81,70.795,66.19,70.17,693600.0],["2022-07-06",69.83,70.59,67.18,68.21,456500.0],["2022-07-07",69.25,71.795,68.52,71.32,365700.0],["2022-07-08",71.19,71.34,68.38,69.57,298900.0],["2022-07-11",69.07,69.13,66.935,67.5,584700.0],["2022-07-12",66.98,69.325,65.93,67.82,600400.0],["2022-07-13",66.83,67.33,64.475,66.23,696500.0],["2022-07-14",65.05,65.46,63.56,65.3,464100.0],["2022-07-15",66.46,66.46,64.64,65.76,429700.0],["2022-07-18",66.79,71.01,66.79,68.97,647100.0],["2022-07-19",70.0,71.95,69.93,71.38,589200.0],["2022-07-20",71.19,73.775,70.66,73.53,585100.0],["2022-07-21",74.25,74.32,71.96,74.27,478100.0],["2022-07-22",73.97,76.25,71.56,72.92,536700.0],["2022-07-25",73.42,73.42,69.605,70.51,807800.0],["2022-07-26",68.08,68.645,65.89,66.38,850400.0],["2022-07-27",67.13,70.59,66.23,69.93,853900.0],["2022-07-28",67.6,69.58,58.51,63.28,3158800.0],["2022-07-29",62.61,62.99,60.0,62.3,1208600.0],["2022-08-01",61.25,63.21,60.43,61.5,864700.0],["2022-08-02",60.53,61.79,59.17,60.34,767100.0],["2022-08-03",61.13,63.37,59.51,62.66,929500.0],["2022-08-04",62.5,62.52,60.57,60.85,607700.0],["2022-08-05",60.01,62.32,60.01,61.29,484500.0],["2022-08-08",63.0,66.69,62.68,65.72,970100.0],["2022-08-09",65.29,65.29,61.505,62.33,706000.0],["2022-08-10",64.69,67.5,63.815,66.98,1128100.0],["2022-08-11",70.3,71.93,69.38,69.77,1157000.0],["2022-08-12",70.3,73.77,69.58,73.69,969600.0],["2022-08-15",72.56,73.8,71.8,73.01,723700.0],["2022-08-16",73.26,77.48,73.26,75.61,840700.0],["2022-08-17",74.26,75.33,73.05,74.64,582900.0],["2022-08-18",74.18,75.35,73.21,74.62,431100.0],["2022-08-19",74.42,74.74,72.379,73.32,483700.0],["2022-08-22",71.45,71.67,70.23,70.84,639800.0],["2022-08-23",71.99,72.87,71.565,71.89,383600.0],["2022-08-24",71.49,71.67,70.3,70.32,331200.0],["2022-08-25",70.0,72.94,69.36,72.7,427800.0],["2022-08-26",72.53,72.93,70.09,70.9,384500.0],["2022-08-29",70.13,71.29,69.305,70.5,463100.0],["2022-08-30",71.26,71.26,68.18,69.13,626400.0],["2022-08-31",68.5,68.64,66.055,66.62,743300.0],["2022-09-01",65.81,66.24,64.5,66.1,342000.0],["2022-09-02",66.95,67.4,64.8,65.2,395100.0],["2022-09-06",65.66,66.1,64.0,64.76,427800.0],["2022-09-07",64.9,67.89,64.06,67.75,491300.0],["2022-09-08",66.66,67.78,65.61,67.71,359800.0],["2022-09-09",67.32,70.515,67.32,70.27,652100.0],["2022-09-12",70.91,72.64,70.465,71.53,704400.0],["2022-09-13",67.91,69.43,65.84,66.81,557400.0],["2022-09-14",67.05,67.71,65.08,66.02,395000.0],["2022-09-15",65.21,67.34,64.19,65.13,494400.0],["2022-09-16",64.1,65.46,63.53,65.09,619200.0],["2022-09-19",64.03,65.46,63.99,65.15,429500.0],["2022-09-20",64.3,64.77,63.09,64.15,370500.0],["2022-09-21",64.7,65.28,62.68,62.76,309100.0],["2022-09-22",62.72,62.72,57.27,57.32,1062600.0],["2022-09-23",55.69,57.11,55.12,57.03,825200.0],["2022-09-26",56.6,57.285,54.73,55.36,541700.0],["2022-09-27",56.79,59.02,56.545,58.46,669300.0],["2022-09-28",59.31,61.575,58.98,61.27,490800.0],["2022-09-29",60.19,60.69,58.82,59.68,471900.0],["2022-09-30",58.76,60.34,56.39,58.46,375400.0],["2022-10-03",59.85,60.87,58.2,60.31,525700.0],["2022-10-04",62.16,63.45,61.68,62.9,614000.0],["2022-10-05",61.63,62.2,60.06,61.05,852300.0],["2022-10-06",60.68,62.39,60.68,60.89,434700.0],["2022-10-07",59.77,60.44,57.61,57.95,593600.0],["2022-10-10",58.28,58.28,55.57,56.45,820700.0],["2022-10-11",56.1,58.9,54.5,56.35,811500.0],["2022-10-12",56.01,57.26,54.88,57.2,677800.0],["2022-10-13",55.29,58.43,53.78,57.64,591600.0],["2022-10-14",58.5,59.54,56.054,56.38,594500.0],["2022-10-17",58.04,59.065,57.62,59.0,607200.0],["2022-10-18",60.6,60.915,57.45,57.59,808400.0],["2022-10-19",55.65,56.57,53.73,54.42,1098300.0],["2022-10-20",54.67,56.2,54.01,54.66,734100.0],["2022-10-21",55.18,56.52,54.141,56.5,794600.0],["2022-10-24",56.7,56.7,54.34,56.1,838300.0],["2022-10-25",55.6,59.44,55.6,58.91,1309600.0],["2022-10-26",58.71,60.98,58.09,58.93,1414200.0],["2022-10-27",59.75,59.997,56.46,58.45,1417100.0],["2022-10-28",57.81,58.12,55.17,57.23,913600.0],["2022-10-31",56.79,58.87,56.38,56.8,774000.0],["2022-11-01",56.99,57.5,54.55,55.17,939900.0],["2022-11-02",54.66,55.73,51.34,51.49,871100.0],["2022-11-03",50.82,55.23,50.201,54.23,863300.0],["2022-11-04",55.59,55.59,53.06,54.49,838100.0],["2022-11-07",55.0,56.53,54.54,55.95,606700.0],["2022-11-08",56.48,56.48,54.36,55.62,628600.0],["2022-11-09",55.16,55.52,51.99,52.41,731300.0],["2022-11-10",55.93,62.26,55.93,61.4,1230500.0],["2022-11-11",62.1,65.98,61.21,64.12,863900.0],["2022-11-14",63.18,64.08,61.49,61.67,630600.0],["2022-11-15",63.63,64.405,61.89,62.54,727400.0],["2022-11-16",61.0,63.17,59.28,62.73,599800.0],["2022-11-17",61.51,61.7,59.72,61.19,556700.0],["2022-11-18",63.4,64.01,59.51,61.21,626100.0],["2022-11-21",60.22,61.75,59.71,61.05,451600.0],["2022-11-22",62.16,64.02,61.99,63.38,549100.0],["2022-11-23",63.16,64.91,63.02,64.35,430800.0],["2022-11-25",65.14,66.09,63.39,63.64,251600.0],["2022-11-28",62.32,64.175,62.19,62.77,497100.0],["2022-11-29",62.96,66.25,62.53,65.3,758300.0],["2022-11-30",65.3,67.36,64.235,67.35,906500.0],["2022-12-01",66.65,68.285,66.131,66.69,507100.0],["2022-12-02",65.8,66.92,64.69,66.15,493500.0],["2022-12-05",65.51,67.3,65.03,65.54,601300.0],["2022-12-06",65.54,65.995,63.45,63.86,549700.0],["2022-12-07",63.23,64.83,63.0,63.89,388000.0],["2022-12-08",64.39,65.48,63.28,65.09,282500.0],["2022-12-09",64.45,64.97,62.25,62.35,468300.0],["2022-12-12",62.35,62.655,61.68,62.03,419000.0],["2022-12-13",64.75,67.59,62.93,63.21,669800.0],["2022-12-14",63.05,63.86,61.98,62.76,513200.0],["2022-12-15",61.38,61.55,58.55,58.95,591800.0],["2022-12-16",58.01,60.005,57.95,59.78,1175700.0],["2022-12-19",60.08,61.1,57.83,58.51,632900.0],["2022-12-20",58.29,58.47,56.62,56.67,412000.0],["2022-12-21",57.67,59.6,57.67,58.99,370900.0],["2022-12-22",58.07,59.635,56.79,59.58,400000.0],["2022-12-23",59.5,61.72,59.315,61.7,493100.0],["2022-12-27",61.7,61.7,59.49,59.58,432500.0],["2022-12-28",59.55,60.19,57.91,60.07,572700.0],["2022-12-29",61.0,62.705,60.45,62.03,446200.0],["2022-12-30",61.21,62.65,60.16,62.52,406300.0],["2023-01-03",64.96,65.28,62.25,62.42,891000.0],["2023-01-04",64.0,66.85,63.15,64.24,1160800.0],["2023-01-05",63.7,64.7,62.31,63.0,960200.0],["2023-01-06",60.62,64.95,59.21,61.99,1975900.0],["2023-01-09",61.81,68.54,59.74,68.44,1756000.0],["2023-01-10",68.74,70.85,68.04,70.22,1099000.0],["2023-01-11",70.83,72.8,70.83,72.42,796800.0],["2023-01-12",72.99,73.33,70.94,72.35,710300.0],["2023-01-13",71.6,75.88,71.37,75.57,777000.0],["2023-01-17",74.01,74.96,72.87,73.99,585400.0],["2023-01-18",74.33,76.11,73.825,75.01,656000.0],["2023-01-19",74.35,74.5,71.02,73.72,1102600.0],["2023-01-20",74.25,74.41,72.59,72.95,885500.0],["2023-01-23",73.21,77.075,72.76,76.75,1073500.0],["2023-01-24",75.31,76.92,73.36,73.4,625500.0],["2023-01-25",72.28,74.48,71.21,74.37,776200.0],["2023-01-26",76.87,87.5,75.48,87.42,2655300.0],["2023-01-27",87.41,88.62,83.69,86.18,1276400.0],["2023-01-30",83.6,86.64,83.14,84.18,916500.0],["2023-01-31",84.64,86.1,82.69,83.49,855200.0],["2023-02-01",83.71,87.49,82.14,86.12,590300.0],["2023-02-02",87.52,88.8,86.01,87.26,673700.0],["2023-02-03",85.93,88.76,85.42,86.95,495500.0],["2023-02-06",84.79,86.22,83.36,84.52,603200.0],["2023-02-07",84.64,86.18,83.185,85.82,542700.0],["2023-02-08",84.27,85.15,81.48,83.11,761300.0],["2023-02-09",84.19,85.28,82.185,82.55,516800.0],["2023-02-10",81.4,82.33,80.46,80.76,452500.0],["2023-02-13",80.84,84.05,79.74,82.98,732000.0],["2023-02-14",81.85,83.195,80.69,81.89,363700.0],["2023-02-15",81.31,83.99,81.04,83.35,448200.0],["2023-02-16",81.6,83.01,81.12,81.46,382400.0],["2023-02-17",81.58,81.83,79.58,81.31,319700.0],["2023-02-21",79.8,80.3,75.82,76.13,632600.0],["2023-02-22",75.79,77.83,75.31,76.15,587700.0],["2023-02-23",76.49,77.8,75.55,77.79,409900.0],["2023-02-24",75.57,76.6,74.73,75.4,511900.0],["2023-02-27",76.35,76.915,75.351,76.02,515300.0],["2023-02-28",76.31,78.18,76.31,77.45,457400.0],["2023-03-01",77.11,78.87,76.31,76.62,493900.0],["2023-03-02",76.24,77.28,75.31,76.63,312000.0],["2023-03-03",77.19,81.33,76.71,80.6,885500.0],["2023-03-06",81.89,82.54,78.53,78.83,859400.0],["2023-03-07",78.89,80.25,77.67,78.54,580400.0],["2023-03-08",78.46,79.26,76.995,78.5,544700.0],["2023-03-09",77.83,78.89,75.475,75.63,662800.0],["2023-03-10",75.3,75.345,72.75,74.5,628700.0],["2023-03-13",72.89,74.25,71.38,72.5,706000.0],["2023-03-14",75.2,75.26,72.92,73.95,489800.0],["2023-03-15",71.91,74.7,71.59,74.21,648900.0],["2023-03-16",73.85,76.31,72.97,75.03,527400.0],["2023-03-17",73.65,74.225,71.83,71.93,850000.0],["2023-03-20",73.13,74.87,71.95,73.32,450200.0],["2023-03-21",75.1,76.83,74.26,75.57,504600.0],["2023-03-22",75.47,76.31,73.22,73.26,594300.0],["2023-03-23",74.0,76.1,72.39,73.51,551500.0],["2023-03-24",72.62,75.23,71.495,75.18,459200.0],["2023-03-27",75.66,75.77,73.42,75.02,647200.0],["2023-03-28",75.28,78.15,74.55,74.84,578800.0],["2023-03-29",74.65,75.458,73.28,74.44,545800.0],["2023-03-30",75.48,76.1,74.25,74.82,450200.0],["2023-03-31",75.18,76.845,74.87,76.64,478900.0],["2023-04-03",77.12,77.37,74.37,76.67,681900.0],["2023-04-04",77.6,77.75,73.22,73.6,679600.0],["2023-04-05",72.59,73.455,71.36,72.31,657500.0],["2023-04-06",71.71,71.85,70.72,71.24,515900.0],["2023-04-10",71.48,73.8,71.285,73.62,929900.0],["2023-04-11",74.0,74.48,72.48,73.96,674600.0],["2023-04-12",74.75,75.48,72.316,72.67,514500.0],["2023-04-13",73.19,73.19,71.269,72.32,832000.0],["2023-04-14",72.67,74.405,71.91,72.71,640700.0],["2023-04-17",72.99,74.0,72.04,72.4,489300.0],["2023-04-18",72.48,73.59,72.42,73.21,554400.0],["2023-04-19",72.76,73.41,71.76,72.57,523300.0],["2023-04-20",71.8,73.61,71.8,72.2,594000.0],["2023-04-21",71.93,73.22,71.19,73.19,611000.0],["2023-04-24",73.06,74.58,72.02,74.47,590300.0],["2023-04-25",73.6,73.98,69.59,70.09,893600.0],["2023-04-26",70.0,72.4,70.0,71.42,532800.0],["2023-04-27",71.54,71.84,68.4,71.09,704800.0],["2023-04-28",70.89,72.54,70.8,72.47,386700.0],["2023-05-01",72.61,74.315,72.22,73.34,718800.0],["2023-05-02",72.78,72.85,70.23,72.62,594400.0],["2023-05-03",72.5,74.04,71.67,72.73,701400.0],["2023-05-04",72.14,72.52,70.47,71.61,576300.0],["2023-05-05",73.01,74.09,72.05,73.87,489500.0],["2023-05-08",74.08,74.93,71.35,71.67,938200.0],["2023-05-09",70.45,71.15,69.53,70.55,576300.0],["2023-05-10",72.49,72.49,69.0,69.88,725000.0],["2023-05-11",69.58,71.529,69.377,71.36,417900.0],["2023-05-12",71.61,71.79,69.96,71.01,461100.0],["2023-05-15",71.0,72.97,70.32,72.42,897300.0],["2023-05-16",71.29,72.28,69.57,71.89,996600.0],["2023-05-17",72.52,75.29,71.5,74.8,1702100.0],["2023-05-18",65.32,68.98,65.0,66.77,4974400.0],["2023-05-19",66.1,67.11,64.33,64.77,2101300.0],["2023-05-22",65.02,66.94,64.41,66.0,1366600.0],["2023-05-23",66.22,68.37,65.09,66.83,1024300.0],["2023-05-24",67.67,68.34,64.56,65.8,988000.0],["2023-05-25",65.81,67.79,65.16,67.2,1050700.0],["2023-05-26",67.2,70.71,66.8,70.51,1061700.0],["2023-05-30",71.0,71.0,69.21,69.55,1008100.0],["2023-05-31",69.02,69.47,67.13,67.62,867500.0],["2023-06-01",67.01,67.89,64.845,65.45,923800.0],["2023-06-02",65.83,68.24,65.77,68.15,887000.0],["2023-06-05",67.74,70.748,67.74,70.34,805000.0],["2023-06-06",70.24,73.56,70.24,72.62,1141200.0],["2023-06-07",73.37,74.79,72.6,73.52,512400.0],["2023-06-08",73.5,75.28,72.98,75.24,650300.0],["2023-06-09",75.78,75.97,72.63,72.83,702100.0],["2023-06-12",73.32,75.18,72.035,75.14,665300.0],["2023-06-13",75.96,78.39,75.56,77.85,599300.0],["2023-06-14",77.9,78.5,76.54,77.53,579600.0],["2023-06-15",77.54,79.39,77.18,78.54,546400.0],["2023-06-16",79.38,79.38,76.17,77.02,841600.0],["2023-06-20",76.52,79.53,76.52,79.12,769900.0],["2023-06-21",78.74,81.81,77.91,80.9,698200.0],["2023-06-22",80.85,81.895,79.4,81.37,543100.0],["2023-06-23",80.31,80.9,78.78,79.04,797000.0],["2023-06-26",79.06,81.78,78.89,81.39,854300.0],["2023-06-27",81.06,83.16,80.24,82.91,455200.0],["2023-06-28",82.79,83.32,81.86,83.24,476000.0],["2023-06-29",83.54,85.51,83.26,85.0,528100.0],["2023-06-30",85.47,86.0,84.21,84.69,478000.0],["2023-07-03",84.27,85.43,84.1,85.28,290100.0],["2023-07-05",86.39,86.48,84.56,85.68,434400.0],["2023-07-06",84.69,85.23,83.35,83.93,506000.0],["2023-07-07",84.72,86.96,84.32,86.2,449600.0],["2023-07-10",86.01,88.14,85.91,87.63,830500.0],["2023-07-11",88.07,89.83,87.12,89.45,554600.0],["2023-07-12",91.08,93.04,90.03,90.14,1254300.0],["2023-07-13",89.97,90.15,89.04,89.56,477800.0],["2023-07-14",89.18,90.53,88.115,90.04,533600.0],["2023-07-17",90.14,93.46,89.882,92.87,927600.0],["2023-07-18",93.22,94.11,91.295,92.1,729800.0],["2023-07-19",93.21,94.75,92.43,94.06,644200.0],["2023-07-20",95.0,96.59,94.19,95.13,580200.0],["2023-07-21",96.14,96.49,93.05,93.4,588700.0],["2023-07-24",93.42,93.88,91.65,91.82,720700.0],["2023-07-25",91.31,93.37,90.88,93.01,594800.0],["2023-07-26",92.64,95.58,92.64,94.8,489700.0],["2023-07-27",95.51,96.575,94.26,94.5,455500.0],["2023-07-28",95.54,96.74,94.6,94.76,465700.0],["2023-07-31",94.96,95.4,93.3,93.9,986800.0],["2023-08-01",93.64,93.64,90.845,92.56,980000.0],["2023-08-02",91.41,92.22,89.91,89.93,855000.0],["2023-08-03",99.8,104.91,99.06,101.69,2158500.0],["2023-08-04",102.23,102.62,98.81,99.03,784900.0],["2023-08-07",98.46,99.61,95.925,98.09,1211000.0],["2023-08-08",97.9,97.9,94.095,97.58,929700.0],["2023-08-09",97.74,97.98,94.84,94.98,588000.0],["2023-08-10",95.81,99.115,95.42,95.97,739000.0],["2023-08-11",95.1,95.89,94.13,95.34,433300.0],["2023-08-14",94.33,95.27,92.37,93.22,795300.0],["2023-08-15",92.41,95.33,91.19,95.23,925700.0],["2023-08-16",95.5,96.24,93.05,93.19,825700.0],["2023-08-17",93.41,93.91,91.045,91.28,692600.0],["2023-08-18",90.2,92.98,90.1,92.39,596800.0],["2023-08-21",92.33,92.92,91.28,92.45,597000.0],["2023-08-22",91.49,93.17,90.65,92.72,671900.0],["2023-08-23",91.86,95.43,91.09,93.89,925100.0],["2023-08-24",94.53,94.53,90.16,90.25,524400.0],["2023-08-25",90.59,91.66,88.79,90.33,452200.0],["2023-08-28",90.06,91.25,87.27,88.33,1282600.0],["2023-08-29",87.41,92.0,87.31,91.95,618700.0],["2023-08-30",91.64,92.59,90.67,90.75,574700.0],["2023-08-31",90.55,92.285,90.16,91.75,473800.0],["2023-09-01",92.24,94.01,91.78,92.54,520400.0],["2023-09-05",91.49,91.72,87.345,88.85,757500.0],["2023-09-06",88.71,89.35,87.49,87.75,701600.0],["2023-09-07",87.7,88.33,85.91,88.26,434800.0],["2023-09-08",88.19,89.02,85.4,85.49,634000.0],["2023-09-11",86.82,88.18,85.87,85.92,637200.0],["2023-09-12",85.38,86.44,84.65,84.95,623300.0],["2023-09-13",85.43,85.66,83.88,85.34,499900.0],["2023-09-14",85.81,89.2,85.81,88.74,610600.0],["2023-09-15",88.09,89.55,87.27,88.49,1100000.0],["2023-09-18",88.2,88.35,85.53,85.8,695000.0],["2023-09-19",84.87,85.05,83.89,84.44,629600.0],["2023-09-20",84.43,85.04,82.93,83.07,609500.0],["2023-09-21",82.01,82.83,81.11,81.21,1109300.0],["2023-09-22",81.88,82.47,79.71,80.83,844900.0],["2023-09-25",79.83,81.675,79.08,81.43,923800.0],["2023-09-26",80.8,81.44,79.605,79.73,494600.0],["2023-09-27",80.36,81.52,79.15,79.41,974800.0],["2023-09-28",79.46,82.55,79.105,82.28,698300.0],["2023-09-29",83.85,84.76,80.86,81.19,654600.0],["2023-10-02",81.03,82.36,80.29,82.23,585500.0],["2023-10-03",81.68,81.72,79.94,80.21,431800.0],["2023-10-04",80.35,80.99,76.15,77.95,1161200.0],["2023-10-05",77.79,78.08,76.05,77.13,483000.0],["2023-10-06",76.41,80.35,75.87,80.29,853300.0],["2023-10-09",79.09,81.24,78.99,80.77,532100.0],["2023-10-10",81.09,82.645,80.87,81.64,652100.0],["2023-10-11",81.5,82.99,80.19,81.03,576000.0],["2023-10-12",81.44,81.44,78.43,79.31,511800.0],["2023-10-13",79.5,80.3,78.31,79.36,761500.0],["2023-10-16",80.09,81.97,78.48,81.31,932200.0],["2023-10-17",80.41,82.82,79.29,79.39,763400.0],["2023-10-18",78.76,78.867,76.23,76.72,1005800.0],["2023-10-19",76.52,78.055,75.92,76.15,633100.0],["2023-10-20",76.12,77.14,75.198,76.44,603500.0],["2023-10-23",76.18,77.46,74.47,74.79,930400.0],["2023-10-24",75.58,75.935,72.75,72.76,909900.0],["2023-10-25",71.46,72.43,69.72,69.78,1186600.0],["2023-10-26",69.87,70.19,67.72,68.88,964100.0],["2023-10-27",68.93,70.275,67.54,69.46,983700.0],["2023-10-30",70.3,70.66,66.84,69.42,1053200.0],["2023-10-31",69.4,70.45,67.82,69.5,978600.0],["2023-11-01",69.06,69.06,66.73,68.57,965200.0],["2023-11-02",69.55,70.0,67.53,69.32,1113600.0],["2023-11-03",70.0,76.01,70.0,75.27,2309500.0],["2023-11-06",75.48,76.96,74.46,75.8,1114100.0],["2023-11-07",75.63,76.015,74.54,74.88,961100.0],["2023-11-08",74.58,75.6,73.92,74.51,612700.0],["2023-11-09",75.17,75.17,71.62,71.9,745000.0],["2023-11-10",72.48,72.74,69.93,72.52,1100800.0],["2023-11-13",71.45,71.45,68.62,68.98,1319000.0],["2023-11-14",72.18,74.04,71.37,72.08,1124800.0],["2023-11-15",73.0,76.09,72.84,75.61,1079200.0],["2023-11-16",74.76,74.76,71.36,72.52,959800.0],["2023-11-17",74.05,74.93,70.52,71.09,831900.0],["2023-11-20",70.68,71.38,69.73,71.36,647300.0],["2023-11-21",71.72,72.49,70.92,71.66,582500.0],["2023-11-22",72.01,72.98,70.79,71.07,722100.0],["2023-11-24",71.23,71.43,70.28,71.33,205900.0],["2023-11-27",70.79,71.48,69.975,70.9,743300.0],["2023-11-28",70.48,72.93,70.26,72.02,614600.0],["2023-11-29",73.0,74.06,72.54,73.07,842400.0],["2023-11-30",73.68,73.86,71.8,73.28,744900.0],["2023-12-01",73.24,78.67,72.6,78.45,959100.0],["2023-12-04",77.93,79.8,77.74,78.57,890300.0],["2023-12-05",77.62,77.64,74.42,75.69,838600.0],["2023-12-06",76.77,77.5,74.38,74.43,529100.0],["2023-12-07",74.81,75.3,73.101,74.43,682500.0],["2023-12-08",73.61,74.82,73.45,74.11,611900.0],["2023-12-11",74.84,76.31,74.26,75.16,882800.0],["2023-12-12",74.8,75.055,73.91,74.5,464900.0],["2023-12-13",74.44,74.75,71.75,74.43,927400.0],["2023-12-14",77.12,83.13,77.12,81.65,1451800.0],["2023-12-15",81.55,81.9,77.041,77.1,1958200.0],["2023-12-18",76.7,78.295,75.3,76.83,622300.0],["2023-12-19",77.21,78.36,75.775,76.6,697800.0],["2023-12-20",76.31,78.23,74.56,75.53,1198000.0],["2023-12-21",76.79,77.89,76.23,77.33,671600.0],["2023-12-22",76.2,78.09,75.735,77.15,677300.0],["2023-12-26",77.71,79.0,77.26,78.67,751800.0],["2023-12-27",78.73,79.66,78.17,78.78,661600.0],["2023-12-28",78.46,78.595,76.21,77.24,819800.0],["2023-12-29",77.54,78.93,76.46,76.76,1086900.0],["2024-01-02",76.09,76.795,73.36,75.34,1325900.0],["2024-01-03",74.36,74.38,72.47,73.05,888600.0],["2024-01-04",71.23,72.4,68.37,71.45,1545700.0],["2024-01-05",73.02,75.805,71.02,71.4,1130100.0],["2024-01-08",75.89,78.17,74.06,76.59,1877200.0],["2024-01-09",75.76,76.12,71.94,71.97,1336900.0],["2024-01-10",71.71,74.98,71.15,74.41,886500.0],["2024-01-11",74.12,74.12,72.085,73.31,771900.0],["2024-01-12",73.71,74.24,71.73,72.38,542300.0],["2024-01-16",70.8,71.31,70.08,71.23,880700.0],["2024-01-17",70.34,70.665,69.63,70.55,803900.0],["2024-01-18",71.2,71.2,69.36,69.94,608000.0],["2024-01-19",70.32,72.18,69.35,71.89,586600.0],["2024-01-22",72.31,74.18,71.54,73.17,748800.0],["2024-01-23",74.33,74.82,72.52,73.59,911200.0],["2024-01-24",74.73,74.74,73.05,73.08,894300.0],["2024-01-25",73.91,73.98,71.97,73.0,734900.0],["2024-01-26",73.86,74.34,73.41,73.73,550100.0],["2024-01-29",73.92,75.51,73.65,75.43,835200.0],["2024-01-30",74.77,75.77,73.555,73.91,958200.0],["2024-01-31",73.88,75.355,71.54,71.74,1368700.0],["2024-02-01",77.015,80.15,74.66,79.14,3390200.0],["2024-02-02",77.7,82.99,77.11,82.25,1524700.0],["2024-02-05",80.73,82.36,80.33,81.52,1252100.0],["2024-02-06",81.7,82.475,80.825,81.62,779500.0],["2024-02-07",81.19,84.49,81.08,84.12,920400.0],["2024-02-08",84.69,87.69,84.43,84.73,822900.0],["2024-02-09",84.73,88.67,84.55,87.73,1080200.0],["2024-02-12",87.38,89.935,87.38,88.8,965500.0],["2024-02-13",84.8,88.76,84.41,87.33,982500.0],["2024-02-14",89.11,90.84,88.13,90.44,696900.0],["2024-02-15",91.17,91.57,89.59,90.6,505000.0],["2024-02-16",89.45,91.11,89.02,90.66,742100.0],["2024-02-20",89.44,90.38,88.8,89.57,721200.0],["2024-02-21",88.93,89.605,87.57,88.46,669300.0],["2024-02-22",89.36,89.74,88.13,88.75,535900.0],["2024-02-23",88.81,91.58,88.32,89.02,490400.0],["2024-02-26",88.75,91.162,88.75,89.98,572200.0],["2024-02-27",90.52,91.135,89.61,90.51,470000.0],["2024-02-28",89.4,90.95,89.11,90.0,452500.0],["2024-02-29",91.32,93.46,91.32,92.5,1211800.0],["2024-03-01",92.19,93.89,91.55,92.15,739300.0],["2024-03-04",91.79,92.62,91.03,91.4,579000.0],["2024-03-05",90.72,91.345,89.48,89.5,437900.0],["2024-03-06",89.9,90.77,88.83,89.84,442300.0],["2024-03-07",89.98,91.721,89.77,90.18,453700.0],["2024-03-08",90.97,91.45,89.2,89.28,382000.0],["2024-03-11",88.29,89.215,87.18,87.92,492100.0],["2024-03-12",88.13,88.82,85.69,85.97,521500.0],["2024-03-13",84.76,86.9,84.33,86.72,936900.0],["2024-03-14",86.72,87.29,85.64,86.5,602100.0],["2024-03-15",85.62,87.69,85.62,86.65,699600.0],["2024-03-18",86.35,86.63,83.36,83.47,670100.0],["2024-03-19",82.95,85.79,82.67,85.04,467400.0],["2024-03-20",84.91,87.52,84.91,87.46,463700.0],["2024-03-21",87.46,88.07,86.07,86.81,514300.0],["2024-03-22",85.5,86.2,84.28,84.45,410500.0],["2024-03-25",85.1,86.59,84.83,85.18,518000.0],["2024-03-26",85.85,87.63,85.49,87.47,495700.0],["2024-03-27",88.63,91.89,88.35,91.32,671600.0],["2024-03-28",91.56,95.37,91.56,95.15,1085900.0],["2024-04-01",95.56,100.3,95.46,99.64,1342400.0],["2024-04-02",98.09,98.65,95.28,97.19,859600.0],["2024-04-03",97.22,98.63,96.31,98.25,730200.0],["2024-04-04",99.91,104.385,97.428,98.25,975700.0],["2024-04-05",97.99,100.92,97.83,100.85,718700.0],["2024-04-08",101.54,102.17,99.735,101.0,855400.0],["2024-04-09",102.72,103.6,100.51,101.87,727700.0],["2024-04-10",98.92,99.68,97.535,98.76,996300.0],["2024-04-11",99.22,100.58,98.06,100.49,756200.0],["2024-04-12",100.93,101.5,98.69,99.18,658900.0],["2024-04-15",99.38,100.535,97.55,98.15,934800.0],["2024-04-16",98.3,102.4,97.65,101.25,873500.0],["2024-04-17",101.62,102.305,98.72,101.05,545400.0],["2024-04-18",101.2,101.68,97.56,98.61,730800.0],["2024-04-19",99.21,101.045,98.71,99.62,533600.0],["2024-04-22",100.2,104.19,99.76,103.18,864400.0],["2024-04-23",104.17,109.51,104.17,106.71,1054600.0],["2024-04-24",106.0,108.055,105.02,107.35,473800.0],["2024-04-25",106.19,108.21,104.72,107.28,444900.0],["2024-04-26",107.48,108.96,107.1,107.79,444200.0],["2024-04-29",109.37,110.89,108.431,109.79,614900.0],["2024-04-30",108.58,109.16,106.2,106.47,824700.0],["2024-05-01",106.75,107.3,101.76,102.06,1063700.0],["2024-05-02",103.94,104.465,102.73,104.18,676400.0],["2024-05-03",105.52,106.32,103.79,105.3,629300.0],["2024-05-06",105.94,106.14,104.47,104.75,557000.0],["2024-05-07",104.75,106.24,102.48,102.8,736500.0],["2024-05-08",99.36,105.173,98.52,103.6,1101100.0],["2024-05-09",104.64,107.95,103.76,107.0,915500.0],["2024-05-10",107.25,107.42,103.26,103.75,935200.0],["2024-05-13",105.38,108.99,104.68,106.86,1454400.0],["2024-05-14",107.5,108.89,105.13,107.03,1794700.0],["2024-05-15",106.72,111.43,104.64,109.98,1933400.0],["2024-05-16",109.98,115.97,109.6,111.69,1298900.0],["2024-05-17",112.17,114.1,111.81,113.68,655700.0],["2024-05-20",113.47,115.49,112.77,114.99,640900.0],["2024-05-21",114.89,115.255,113.11,113.55,521900.0],["2024-05-22",113.83,113.83,109.16,110.28,520900.0],["2024-05-23",110.21,112.69,109.39,111.23,801800.0],["2024-05-24",112.52,113.98,111.0,113.25,502500.0],["2024-05-28",113.5,113.638,111.04,112.18,655100.0],["2024-05-29",111.95,114.38,110.27,114.0,440100.0],["2024-05-30",113.81,114.64,112.75,114.12,621700.0],["2024-05-31",113.82,119.56,113.57,118.93,815100.0],["2024-06-03",120.84,125.37,120.84,123.15,1454900.0],["2024-06-04",128.93,129.95,125.26,128.67,1541300.0],["2024-06-05",129.6,131.85,127.8,128.8,1025100.0],["2024-06-06",128.22,129.09,126.79,128.7,603000.0],["2024-06-07",128.84,128.84,125.55,128.01,600600.0],["2024-06-10",127.02,130.34,126.37,129.82,702300.0],["2024-06-11",129.54,129.54,126.31,126.93,555200.0],["2024-06-12",130.24,132.03,129.06,130.67,605300.0],["2024-06-13",130.29,131.155,127.84,130.22,674200.0],["2024-06-14",128.88,129.79,126.13,126.44,624100.0],["2024-06-17",127.1,130.85,126.51,130.38,733700.0],["2024-06-18",130.37,134.0,129.78,133.81,734800.0],["2024-06-20",133.63,134.61,128.13,128.68,1061400.0],["2024-06-21",128.19,129.41,126.81,129.08,797200.0],["2024-06-24",129.1,132.33,128.84,129.43,634700.0],["2024-06-25",129.08,130.05,127.09,127.84,759300.0],["2024-06-26",127.71,127.94,125.57,127.62,604000.0],["2024-06-27",126.24,128.57,124.665,128.37,794000.0],["2024-06-28",126.52,131.135,124.13,128.93,924000.0],["2024-07-01",130.17,130.67,126.957,130.13,1013100.0],["2024-07-02",129.95,131.4,127.63,131.4,469800.0],["2024-07-03",131.4,131.5,127.31,127.47,335200.0],["2024-07-05",127.46,128.39,126.47,128.21,474300.0],["2024-07-08",129.76,129.77,127.9,129.43,490300.0],["2024-07-09",128.95,129.42,122.919,124.74,632300.0],["2024-07-10",125.06,126.06,123.92,125.17,729100.0],["2024-07-11",126.78,128.13,124.59,127.23,884100.0],["2024-07-12",127.85,128.94,125.27,125.31,678800.0],["2024-07-15",124.44,130.26,123.0,128.73,1201100.0],["2024-07-16",130.25,133.67,129.988,130.98,853400.0],["2024-07-17",127.53,129.29,122.01,122.42,1077200.0],["2024-07-18",122.75,123.29,117.17,119.66,1168000.0],["2024-07-19",121.15,122.39,118.64,119.63,713100.0],["2024-07-22",122.58,125.61,120.4,123.83,906100.0],["2024-07-23",123.71,125.12,122.13,122.54,401500.0],["2024-07-24",118.25,121.04,115.38,118.26,774000.0],["2024-07-25",120.64,123.82,118.29,122.19,547200.0],["2024-07-26",124.71,130.587,123.835,129.83,669800.0],["2024-07-29",130.13,131.49,128.645,130.29,597000.0],["2024-07-30",131.0,131.99,128.78,130.01,410400.0],["2024-07-31",131.56,137.48,128.88,133.48,619800.0],["2024-08-01",133.76,133.76,125.33,127.53,602300.0],["2024-08-02",122.0,122.12,112.64,118.14,1242300.0],["2024-08-05",110.93,119.34,110.65,119.07,926400.0],["2024-08-06",119.14,120.4,116.18,117.56,727800.0],["2024-08-07",119.62,121.295,115.01,115.7,972900.0],["2024-08-08",126.875,133.48,119.8,131.71,1625400.0],["2024-08-09",130.74,133.96,129.66,133.88,919600.0],["2024-08-12",133.93,137.2,132.75,136.97,651900.0],["2024-08-13",137.99,138.78,134.07,135.09,731600.0],["2024-08-14",135.28,135.495,132.15,132.83,336800.0],["2024-08-15",138.47,141.87,137.12,140.02,656600.0],["2024-08-16",139.01,141.42,137.27,137.48,471300.0],["2024-08-19",137.45,139.25,135.92,136.28,361500.0],["2024-08-20",136.04,137.38,134.76,136.67,388500.0],["2024-08-21",140.84,141.51,137.77,139.64,570000.0],["2024-08-22",138.77,139.52,137.21,138.8,284900.0],["2024-08-23",140.52,143.02,138.92,142.39,568100.0],["2024-08-26",143.37,143.57,141.18,141.88,438400.0],["2024-08-27",140.0,141.7,138.5,141.01,447500.0],["2024-08-28",139.55,139.55,136.13,136.31,476800.0],["2024-08-29",137.57,140.18,136.1,137.6,406200.0],["2024-08-30",138.39,138.39,132.83,134.17,502300.0],["2024-09-03",131.98,135.94,131.98,135.47,413400.0],["2024-09-04",134.26,135.62,132.59,135.29,287700.0],["2024-09-05",135.92,137.56,133.71,134.9,301200.0],["2024-09-06",134.56,136.74,133.59,135.51,388900.0],["2024-09-09",135.03,140.47,133.78,139.55,827000.0],["2024-09-10",153.5,162.16,148.32,153.42,1995600.0],["2024-09-11",153.45,153.89,146.1,148.23,697900.0],["2024-09-12",147.87,152.33,147.39,150.45,447900.0],["2024-09-13",152.37,156.27,152.11,154.55,451300.0],["2024-09-16",154.46,157.77,153.77,154.97,422800.0],["2024-09-17",156.37,160.2,155.489,156.94,428600.0],["2024-09-18",157.09,164.43,155.72,160.33,502800.0],["2024-09-19",163.0,166.27,161.73,166.21,481900.0],["2024-09-20",165.77,168.7,164.83,167.81,962000.0],["2024-09-23",165.71,166.6,160.61,164.35,582600.0],["2024-09-24",165.23,167.14,163.47,166.46,274500.0],["2024-09-25",166.57,166.57,163.74,165.08,543800.0],["2024-09-26",167.0,168.16,163.36,167.64,389600.0],["2024-09-27",168.69,169.05,164.285,165.12,446200.0],["2024-09-30",164.57,168.21,164.57,167.28,543700.0],["2024-10-01",166.23,169.065,165.06,166.52,626500.0],["2024-10-02",165.0,168.8,164.4,166.64,468300.0],["2024-10-03",165.97,165.97,161.2,163.71,627000.0],["2024-10-04",166.59,168.625,165.22,165.8,572800.0],["2024-10-07",164.16,164.24,159.93,161.61,462700.0],["2024-10-08",161.87,164.54,160.82,161.6,401900.0],["2024-10-09",164.37,164.795,161.46,161.51,349800.0],["2024-10-10",160.28,161.38,158.58,159.91,551800.0],["2024-10-11",160.0,161.64,159.17,159.36,373800.0],["2024-10-14",160.04,162.4,159.07,161.65,527900.0],["2024-10-15",161.5,164.48,160.3,163.1,375700.0],["2024-10-16",164.83,167.34,163.71,167.1,468900.0],["2024-10-17",167.61,169.83,166.25,166.38,553400.0],["2024-10-18",168.35,168.35,165.16,165.56,237400.0],["2024-10-21",165.4,167.87,163.95,167.26,476000.0],["2024-10-22",166.26,166.26,161.66,162.04,473100.0],["2024-10-23",161.69,162.42,158.76,162.06,392000.0],["2024-10-24",162.85,163.495,159.395,160.78,496900.0],["2024-10-25",161.27,162.05,157.175,158.0,769000.0],["2024-10-28",159.59,162.46,159.48,161.22,1285500.0],["2024-10-29",140.0,140.81,126.55,129.38,4728500.0],["2024-10-30",131.76,132.72,126.32,127.18,1700900.0],["2024-10-31",127.9,127.9,124.38,124.55,894800.0],["2024-11-01",125.27,127.04,124.468,125.47,982800.0],["2024-11-04",125.53,131.19,125.5,128.67,1027300.0],["2024-11-05",128.0,131.0,127.755,130.15,821500.0],["2024-11-06",134.08,136.17,126.29,127.21,1407700.0],["2024-11-07",127.62,134.66,126.56,134.46,919100.0],["2024-11-08",133.79,136.82,132.27,135.14,718800.0],["2024-11-11",136.9,137.74,133.96,136.41,1043000.0],["2024-11-12",135.88,138.07,133.025,134.63,1194300.0],["2024-11-13",135.87,136.92,130.82,132.37,771300.0],["2024-11-14",133.4,135.665,132.66,132.93,602000.0],["2024-11-15",133.69,136.36,132.41,135.02,678300.0],["2024-11-18",135.9,135.9,133.205,134.11,544500.0],["2024-11-19",132.95,133.42,129.35,132.86,838900.0],["2024-11-20",132.66,133.865,130.72,132.65,636600.0],["2024-11-21",133.11,137.283,132.49,136.29,593300.0],["2024-11-22",138.59,139.63,137.0,137.05,544300.0],["2024-11-25",138.2,146.42,138.2,145.45,1215300.0],["2024-11-26",142.73,143.7,136.35,138.83,1159900.0],["2024-11-27",139.88,141.0,135.605,136.23,649800.0],["2024-11-29",137.91,139.42,136.9,137.14,337500.0],["2024-12-02",138.46,146.15,136.23,146.05,882500.0],["2024-12-03",146.35,148.04,141.81,147.53,493800.0],["2024-12-04",146.76,148.4,145.33,145.74,559700.0],["2024-12-05",144.45,149.718,144.25,148.57,608200.0],["2024-12-06",150.61,155.29,149.725,154.87,808500.0],["2024-12-09",155.84,156.42,148.27,148.49,634500.0],["2024-12-10",149.0,149.623,146.9,147.21,394300.0],["2024-12-11",148.75,150.2,145.56,146.16,603100.0],["2024-12-12",146.6,149.48,145.27,146.73,461600.0],["2024-12-13",146.79,148.79,143.58,144.49,522000.0],["2024-12-16",144.62,149.5,143.97,148.89,681400.0],["2024-12-17",147.0,151.48,146.23,149.02,522500.0],["2024-12-18",149.0,153.04,144.63,145.57,492500.0],["2024-12-19",147.25,148.195,144.75,146.28,411400.0],["2024-12-20",143.83,150.27,143.52,147.75,769300.0],["2024-12-23",147.06,149.46,146.19,147.98,630400.0],["2024-12-24",147.97,149.14,143.82,148.33,249400.0],["2024-12-26",147.63,155.76,147.11,155.76,566500.0],["2024-12-27",154.4,156.76,152.866,156.67,542300.0],["2024-12-30",151.84,154.84,150.99,153.31,533500.0],["2024-12-31",154.51,155.66,150.32,151.82,664300.0],["2025-01-02",151.75,154.92,150.59,152.62,567300.0],["2025-01-03",153.83,158.63,151.16,158.5,576900.0],["2025-01-06",158.7,162.365,157.5,157.88,996900.0],["2025-01-07",160.65,162.0,156.71,160.41,749300.0],["2025-01-08",159.83,160.4,153.89,160.34,624300.0],["2025-01-10",161.39,163.04,155.26,156.14,887200.0],["2025-01-13",159.0,168.74,153.64,154.97,1414700.0],["2025-01-14",156.42,157.0,149.11,150.08,1218800.0],["2025-01-15",154.86,155.74,150.43,152.03,1108700.0],["2025-01-16",152.01,154.46,149.98,153.27,564500.0],["2025-01-17",155.4,162.18,154.745,160.7,917000.0],["2025-01-21",163.92,163.92,158.76,161.75,731600.0],["2025-01-22",160.93,165.85,160.93,163.44,785000.0],["2025-01-23",164.27,168.51,163.46,168.5,979400.0],["2025-01-24",167.4,170.77,165.75,168.76,429600.0],["2025-01-27",166.56,168.46,164.8,168.42,862500.0],["2025-01-28",169.75,173.97,168.29,173.97,555800.0],["2025-01-29",173.41,176.64,172.26,173.44,755700.0],["2025-01-30",174.25,176.53,172.21,174.52,1129800.0],["2025-01-31",157.25,173.155,155.25,160.85,2619100.0],["2025-02-03",155.02,156.54,144.145,145.52,2495800.0],["2025-02-04",147.11,147.23,140.66,144.22,1083000.0],["2025-02-05",144.52,144.99,139.57,144.06,970800.0],["2025-02-06",145.32,146.24,140.72,141.28,783500.0],["2025-02-07",140.7,142.25,138.59,139.95,493700.0],["2025-02-10",141.0,141.115,134.4,138.15,1018700.0],["2025-02-11",136.62,136.62,129.41,130.14,1409000.0],["2025-02-12",129.08,132.38,129.08,131.86,837700.0],["2025-02-13",132.9,134.78,130.33,134.76,826400.0],["2025-02-14",137.31,138.51,135.239,137.26,908100.0],["2025-02-18",137.81,141.33,136.43,138.0,750100.0],["2025-02-19",136.62,138.12,131.6,133.46,702400.0],["2025-02-20",132.78,134.11,129.64,132.21,632300.0],["2025-02-21",134.07,134.07,126.501,128.33,757200.0],["2025-02-24",129.06,129.45,125.48,128.39,1009700.0],["2025-02-25",128.21,129.44,125.19,125.94,522500.0],["2025-02-26",127.92,133.6,127.82,129.78,1197000.0],["2025-02-27",129.8,129.8,119.815,120.76,1529100.0],["2025-02-28",120.89,124.05,120.19,122.43,987800.0],["2025-03-03",123.65,123.795,114.6,114.88,1173600.0],["2025-03-04",112.8,114.4,109.83,111.82,1159800.0],["2025-03-05",110.98,113.86,109.29,113.7,920700.0],["2025-03-06",111.3,119.63,110.815,116.69,1243800.0],["2025-03-07",114.63,115.51,105.33,108.6,1326100.0],["2025-03-10",106.21,106.97,100.06,103.16,1222900.0],["2025-03-11",102.29,104.88,99.64,101.53,722800.0],["2025-03-12",104.58,106.15,101.53,102.4,721700.0],["2025-03-13",102.31,103.095,99.07,100.91,645200.0],["2025-03-14",102.86,104.11,100.97,101.81,728800.0],["2025-03-17",102.25,104.1,100.565,103.92,717300.0],["2025-03-18",102.8,103.44,100.26,102.2,867100.0],["2025-03-19",102.2,106.76,101.7,105.25,758000.0],["2025-03-20",104.51,108.43,104.51,107.29,673400.0],["2025-03-21",105.3,107.64,103.465,104.73,1095800.0],["2025-03-24",108.34,113.31,107.135,112.36,709400.0],["2025-03-25",110.9,112.1,108.58,109.53,863600.0],["2025-03-26",108.72,108.86,104.93,106.61,715200.0],["2025-03-27",106.37,109.3,104.84,107.27,583400.0],["2025-03-28",105.74,106.04,102.41,104.17,639300.0],["2025-03-31",102.26,107.54,101.87,107.43,931600.0],["2025-04-01",106.73,111.38,106.09,111.0,792300.0],["2025-04-02",109.4,116.37,109.365,114.85,723800.0],["2025-04-03",106.62,108.52,91.8,97.76,2571300.0],["2025-04-04",89.84,101.14,89.84,97.82,2366100.0],["2025-04-07",94.97,107.43,92.89,99.54,1976600.0],["2025-04-08",101.79,104.11,90.74,91.92,1253400.0],["2025-04-09",88.23,107.86,88.23,103.69,2156000.0],["2025-04-10",100.32,100.32,94.3,98.99,1396000.0],["2025-04-11",98.4,98.84,92.16,97.72,821800.0],["2025-04-14",100.62,100.62,94.97,97.85,1132000.0],["2025-04-15",97.9,97.9,91.67,92.09,1106400.0],["2025-04-16",90.59,91.24,88.07,89.73,1429700.0],["2025-04-17",90.19,92.305,88.548,91.54,827000.0],["2025-04-21",89.74,91.17,86.17,89.13,721800.0],["2025-04-22",91.33,93.88,90.205,93.32,841400.0],["2025-04-23",103.37,108.95,96.645,96.86,1639400.0],["2025-04-24",96.36,102.35,96.36,102.18,1088100.0],["2025-04-25",101.96,103.8,100.29,102.59,819900.0],["2025-04-28",102.82,105.07,102.49,104.0,960300.0],["2025-04-29",103.26,104.46,101.615,104.41,847700.0],["2025-04-30",101.53,104.96,99.94,104.34,669500.0],["2025-05-01",105.16,109.34,105.07,107.73,663200.0],["2025-05-02",109.28,114.66,109.28,113.49,1009600.0],["2025-05-05",113.5,115.19,112.21,112.31,740500.0],["2025-05-06",109.86,111.937,108.32,111.29,654600.0],["2025-05-07",112.07,113.185,110.54,112.11,645000.0],["2025-05-08",113.63,120.28,111.6,118.84,1092300.0],["2025-05-09",117.56,119.79,116.79,117.64,733500.0],["2025-05-12",129.65,141.02,129.43,133.3,1738100.0],["2025-05-13",134.41,136.25,133.53,135.1,998400.0],["2025-05-14",134.53,136.54,132.84,132.84,2036000.0],["2025-05-15",153.85,159.31,152.0,154.97,3009900.0],["2025-05-16",155.27,158.93,152.54,156.71,1083400.0],["2025-05-19",153.0,161.16,152.913,160.94,989200.0],["2025-05-20",159.66,166.1,159.02,162.85,853200.0],["2025-05-21",158.94,160.79,156.5,157.41,931100.0],["2025-05-22",157.91,163.213,157.65,159.58,828200.0],["2025-05-23",153.82,158.21,153.01,156.96,815900.0],["2025-05-27",162.04,164.47,159.68,163.11,723200.0],["2025-05-28",161.53,163.75,159.32,161.92,795200.0],["2025-05-29",164.04,164.04,159.01,159.23,791400.0],["2025-05-30",158.48,161.59,156.66,160.31,690200.0],["2025-06-02",158.35,158.93,154.66,157.51,927400.0],["2025-06-03",159.69,164.435,158.56,161.59,678900.0],["2025-06-04",161.61,162.23,159.75,160.95,532400.0],["2025-06-05",162.37,166.76,160.835,166.4,694200.0],["2025-06-06",166.58,167.73,162.61,164.84,540300.0],["2025-06-09",167.66,170.16,166.25,167.48,701600.0],["2025-06-10",167.67,167.94,160.65,162.03,530900.0],["2025-06-11",164.39,168.045,161.902,162.27,505000.0],["2025-06-12",160.91,163.15,159.01,163.15,393300.0],["2025-06-13",160.38,161.93,156.05,157.27,660100.0],["2025-06-16",161.04,165.05,159.0,164.05,682800.0],["2025-06-17",161.71,163.91,160.87,161.93,423000.0],["2025-06-18",161.37,165.03,161.36,163.29,479600.0],["2025-06-20",165.2,167.36,164.19,164.19,657100.0],["2025-06-23",161.24,162.58,154.83,157.3,677800.0],["2025-06-24",160.27,160.567,153.71,154.26,713800.0],["2025-06-25",155.72,155.72,150.43,151.14,483700.0],["2025-06-26",152.13,154.62,148.837,152.55,653800.0],["2025-06-27",154.17,155.284,151.08,154.55,1056700.0],["2025-06-30",155.68,155.68,151.855,152.0,487000.0],["2025-07-01",151.58,157.91,151.58,156.24,794600.0],["2025-07-02",156.06,160.65,153.26,160.19,991500.0],["2025-07-03",162.39,165.3,161.635,164.93,386400.0],["2025-07-07",162.66,166.36,162.21,162.59,692200.0],["2025-07-08",164.28,166.04,161.54,165.44,630600.0],["2025-07-09",166.31,169.365,164.11,168.49,585500.0],["2025-07-10",167.8,177.095,167.8,173.36,1105400.0],["2025-07-11",170.49,172.04,167.48,171.04,726800.0],["2025-07-14",172.97,172.97,169.5,170.46,567600.0],["2025-07-15",170.55,170.55,162.8,163.48,718200.0],["2025-07-16",165.07,167.19,163.67,167.19,374100.0],["2025-07-17",167.31,169.74,165.32,169.11,502700.0],["2025-07-18",169.98,171.855,168.14,170.59,500600.0],["2025-07-21",171.15,175.8,170.99,173.86,621400.0],["2025-07-22",175.415,178.92,174.99,175.6,709300.0],["2025-07-23",173.21,175.194,169.97,172.89,662200.0],["2025-07-24",170.78,173.0,165.83,167.43,581200.0],["2025-07-25",171.63,174.58,170.31,174.51,530800.0],["2025-07-28",177.51,179.77,175.0,178.66,802800.0],["2025-07-29",178.01,178.705,174.35,175.11,776800.0],["2025-07-30",175.57,179.89,173.203,176.82,839100.0],["2025-07-31",175.2,176.97,168.33,171.9,1040100.0],["2025-08-01",182.761,183.6,164.95,170.89,1978600.0],["2025-08-04",172.23,175.365,167.46,172.5,978700.0],["2025-08-05",171.17,172.95,165.86,167.06,626200.0],["2025-08-06",166.97,169.37,165.95,167.58,428500.0],["2025-08-07",170.2,174.14,167.31,168.64,616200.0],["2025-08-08",169.98,169.98,164.81,166.06,470600.0],["2025-08-11",167.85,167.85,163.54,165.11,555300.0],["2025-08-12",165.23,173.315,164.12,172.9,643600.0],["2025-08-13",174.0,175.635,166.535,168.5,646700.0],["2025-08-14",165.55,165.55,162.41,162.47,442900.0],["2025-08-15",162.69,164.055,160.99,162.0,525500.0],["2025-08-18",162.07,168.71,161.52,167.28,565100.0],["2025-08-19",166.6,169.34,162.45,164.15,484000.0],["2025-08-20",164.67,168.82,163.76,168.77,507800.0],["2025-08-21",166.82,170.39,166.82,169.35,530700.0],["2025-08-22",169.83,174.01,169.08,173.5,409800.0],["2025-08-25",172.31,176.18,172.31,172.86,404500.0],["2025-08-26",172.12,174.16,170.34,173.81,356200.0],["2025-08-27",173.68,177.99,173.32,177.04,392800.0],["2025-08-28",179.41,181.625,174.0,176.47,591800.0],["2025-08-29",177.0,178.21,175.66,177.77,478500.0],["2025-09-02",175.32,181.98,175.2,181.87,486100.0],["2025-09-03",182.0,185.853,179.17,179.88,441900.0],["2025-09-04",178.79,191.31,178.79,190.88,618500.0],["2025-09-05",188.88,190.24,180.48,182.57,545300.0],["2025-09-08",182.84,187.48,179.27,186.95,521800.0],["2025-09-09",185.49,186.785,182.935,184.32,346200.0],["2025-09-10",183.14,185.18,181.38,183.6,268900.0],["2025-09-11",185.35,189.44,184.98,188.42,566000.0],["2025-09-12",185.14,186.945,175.77,176.78,769800.0],["2025-09-15",177.13,181.94,174.38,181.52,400100.0],["2025-09-16",180.0,181.005,176.45,179.55,394900.0],["2025-09-17",180.54,182.75,177.16,179.13,373500.0],["2025-09-18",181.14,181.14,177.605,178.74,451400.0],["2025-09-19",178.4,178.47,171.0,176.07,863900.0],["2025-09-22",175.99,175.99,171.55,175.58,467800.0],["2025-09-23",175.78,177.055,169.77,171.65,460100.0],["2025-09-24",172.3,174.5,167.13,168.18,446500.0],["2025-09-25",167.16,170.61,165.0,170.1,556900.0],["2025-09-26",169.66,171.215,167.58,169.18,443500.0],["2025-09-29",169.79,169.79,164.62,165.88,670500.0],["2025-09-30",165.86,168.77,163.6,165.72,592300.0],["2025-10-01",165.34,165.365,162.1,163.36,597000.0],["2025-10-02",163.45,171.04,162.74,169.87,697900.0],["2025-10-03",170.99,172.59,169.825,171.38,493300.0],["2025-10-06",172.35,175.265,168.52,169.85,424700.0],["2025-10-07",169.66,170.66,164.72,167.52,325600.0],["2025-10-08",167.58,172.97,167.395,168.33,429900.0],["2025-10-09",167.22,169.6,166.58,168.0,410500.0],["2025-10-10",168.62,169.16,163.43,163.82,527000.0],["2025-10-13",167.23,177.54,165.89,177.5,527800.0],["2025-10-14",175.33,180.9,172.13,180.06,472000.0],["2025-10-15",182.42,190.06,182.204,188.24,659300.0],["2025-10-16",188.24,188.675,183.395,187.06,422000.0],["2025-10-17",186.96,188.39,183.675,184.99,530600.0],["2025-10-20",187.05,190.44,185.31,189.26,546300.0],["2025-10-21",188.64,194.81,188.2,191.96,486400.0],["2025-10-22",191.74,192.23,186.11,189.48,418100.0],["2025-10-23",188.77,196.755,187.22,194.53,560700.0],["2025-10-24",194.0,199.5,194.0,196.97,475600.0],["2025-10-27",201.56,204.71,198.96,202.07,746300.0],["2025-10-28",197.54,202.08,196.565,198.53,763700.0],["2025-10-29",196.18,201.613,190.18,194.22,997400.0],["2025-10-30",205.31,205.31,182.24,185.51,1711900.0],["2025-10-31",187.02,191.16,183.58,189.65,640300.0],["2025-11-03",190.0,191.985,182.54,191.17,756600.0],["2025-11-04",185.83,188.6,182.6,184.77,733000.0],["2025-11-05",183.04,191.09,181.27,187.31,540300.0],["2025-11-06",187.31,188.435,182.27,182.8,711200.0],["2025-11-07",182.47,188.69,181.36,186.68,395100.0],["2025-11-10",189.0,191.02,182.6,187.07,279900.0],["2025-11-11",184.61,187.45,183.49,183.92,327700.0],["2025-11-12",186.35,189.52,178.32,178.95,591300.0],["2025-11-13",178.16,181.33,176.374,179.53,529100.0],["2025-11-14",176.39,177.67,172.75,173.13,338800.0],["2025-11-17",172.55,176.635,170.3,171.34,262300.0],["2025-11-18",170.16,171.5,168.19,171.08,224700.0],["2025-11-19",172.19,178.14,171.265,175.53,535500.0],["2025-11-20",177.54,180.97,172.278,173.07,316200.0],["2025-11-21",174.59,187.11,174.59,183.9,605700.0],["2025-11-24",181.84,187.99,180.42,184.45,486000.0],["2025-11-25",185.81,197.47,183.53,195.76,650300.0],["2025-11-26",194.95,198.53,194.03,194.11,686700.0],["2025-11-28",196.63,196.63,192.845,193.82,156900.0],["2025-12-01",191.41,197.14,190.63,195.12,450800.0],["2025-12-02",195.68,198.01,194.0,194.04,538100.0],["2025-12-03",196.47,201.6,194.02,201.06,445800.0],["2025-12-04",199.66,201.87,194.04,198.2,284900.0],["2025-12-05",197.43,204.39,197.43,202.18,414200.0],["2025-12-08",202.49,203.085,197.2,197.66,420600.0],["2025-12-09",197.6,203.08,197.32,201.6,347200.0],["2025-12-10",202.05,205.22,196.35,198.73,644600.0],["2025-12-11",203.2,209.24,201.575,207.98,571500.0],["2025-12-12",208.86,210.25,203.46,204.71,554300.0],["2025-12-15",206.88,208.95,202.97,205.27,479800.0],["2025-12-16",204.41,209.835,201.5,202.14,461600.0],["2025-12-17",202.26,202.99,192.945,195.31,595000.0],["2025-12-18",197.26,197.99,189.35,189.49,527000.0],["2025-12-19",188.82,191.84,184.881,191.12,1311800.0],["2025-12-22",192.26,197.455,188.44,189.43,538700.0],["2025-12-23",190.49,190.49,183.42,186.86,557000.0],["2025-12-24",186.45,189.58,185.8,189.28,258200.0],["2025-12-26",188.32,191.97,185.38,185.98,410600.0],["2025-12-29",183.35,183.35,176.26,178.38,763500.0],["2025-12-30",177.59,180.97,176.72,178.26,411700.0],["2025-12-31",180.01,180.01,175.4,176.47,307000.0],["2026-01-02",177.87,188.51,177.365,186.63,705200.0],["2026-01-05",186.5,198.535,186.03,193.51,919800.0],["2026-01-06",193.51,200.6,191.6,195.98,604700.0],["2026-01-07",195.91,196.9,188.15,190.84,609900.0],["2026-01-08",191.25,194.63,187.125,192.44,653200.0],["2026-01-09",192.53,196.11,189.0,195.67,696400.0],["2026-01-12",189.9,201.82,182.5,200.51,894200.0],["2026-01-13",202.19,202.61,193.18,194.03,506700.0],["2026-01-14",192.56,193.04,185.49,187.29,620500.0],["2026-01-15",186.64,190.28,186.38,187.4,621400.0],["2026-01-16",187.94,195.65,185.63,192.69,827300.0],["2026-01-20",189.93,196.76,189.93,195.26,587700.0],["2026-01-21",196.62,198.79,192.32,198.78,599200.0],["2026-01-22",200.94,202.26,187.15,188.48,755200.0],["2026-01-23",185.99,187.015,179.74,183.98,954600.0],["2026-01-26",181.29,182.62,176.75,180.21,1053300.0],["2026-01-27",180.95,181.33,176.755,178.69,678400.0],["2026-01-28",180.24,180.24,172.0,172.29,787700.0],["2026-01-29",171.46,175.89,171.46,174.82,669600.0],["2026-01-30",173.49,180.35,171.69,178.48,985900.0],["2026-02-02",179.14,183.34,177.51,183.34,792200.0],["2026-02-03",185.02,189.04,179.73,181.82,895200.0],["2026-02-04",183.92,184.97,174.69,183.2,1192300.0],["2026-02-05",189.95,199.105,182.73,188.48,1704300.0],["2026-02-06",194.14,203.75,193.135,203.38,932000.0],["2026-02-09",207.02,207.77,202.66,203.61,416700.0],["2026-02-10",201.46,203.75,194.07,194.11,547200.0],["2026-02-11",195.06,197.95,188.53,189.64,473500.0],["2026-02-12",191.58,194.1,185.77,186.0,407400.0],["2026-02-13",188.28,190.62,184.01,187.99,457900.0],["2026-02-17",189.84,197.78,188.74,197.53,522600.0],["2026-02-18",194.7,201.185,194.104,196.74,496200.0],["2026-02-19",193.49,197.32,192.33,196.89,353200.0],["2026-02-20",195.02,202.57,195.02,199.76,465500.0],["2026-02-23",197.01,197.19,187.66,194.6,459600.0],["2026-02-24",194.25,198.085,193.08,195.56,413600.0],["2026-02-25",196.09,199.07,194.62,197.57,386900.0],["2026-02-26",199.2,204.055,196.46,197.22,349900.0],["2026-02-27",196.1,196.85,188.06,189.22,511400.0],["2026-03-02",183.88,188.37,180.27,185.38,565000.0],["2026-03-03",178.0,187.51,177.55,186.8,481300.0],["2026-03-04",189.6,190.25,184.1,184.29,402700.0],["2026-03-05",179.89,186.27,179.12,184.76,500900.0],["2026-03-06",179.19,180.615,175.635,178.14,444300.0],["2026-03-09",174.0,174.745,164.52,173.87,1015600.0],["2026-03-10",171.16,179.525,171.16,173.15,648100.0],["2026-03-11",171.95,173.13,168.24,169.31,387400.0],["2026-03-12",165.93,171.24,163.229,167.35,643300.0],["2026-03-13",169.02,169.02,161.62,164.11,533500.0],["2026-03-16",166.51,167.015,153.585,156.66,1083000.0],["2026-03-17",157.88,162.51,156.7,160.49,914400.0],["2026-03-18",159.45,163.42,157.21,157.88,729100.0],["2026-03-19",157.38,162.875,154.48,162.4,469800.0],["2026-03-20",162.9,163.47,156.46,157.89,877500.0],["2026-03-23",160.07,165.83,159.885,161.19,762000.0],["2026-03-24",159.03,160.89,154.725,157.05,663300.0],["2026-03-25",158.28,163.17,154.215,157.1,446300.0],["2026-03-26",155.45,158.73,151.745,152.83,433500.0],["2026-03-27",152.72,153.7,148.05,149.23,647700.0],["2026-03-30",150.76,150.76,137.27,139.94,1049600.0],["2026-03-31",142.7,148.87,141.34,146.36,1011800.0],["2026-04-01",147.33,148.88,142.44,143.51,759000.0],["2026-04-02",138.81,140.11,133.18,135.16,1362900.0],["2026-04-06",138.65,149.08,138.25,149.03,1104600.0],["2026-04-07",147.44,151.29,144.96,149.87,908600.0],["2026-04-08",155.91,165.3,151.21,151.91,1038300.0],["2026-04-09",153.49,160.65,150.0,157.82,929900.0],["2026-04-10",157.77,158.75,153.49,155.15,506300.0],["2026-04-13",155.65,157.01,152.78,156.4,704700.0],["2026-04-14",156.09,160.98,156.09,159.19,457200.0],["2026-04-15",158.76,160.53,156.39,157.95,393700.0],["2026-04-16",158.02,160.23,153.945,154.94,637200.0],["2026-04-17",159.17,168.17,159.02,163.09,884100.0],["2026-04-20",162.87,169.15,159.91,168.06,681100.0],["2026-04-21",168.46,171.46,164.875,165.89,501100.0],["2026-04-22",166.42,167.198,162.39,164.69,551800.0],["2026-04-23",164.16,165.02,160.04,163.19,328800.0],["2026-04-24",163.14,170.26,161.22,168.69,547300.0],["2026-04-27",169.39,171.285,165.86,170.28,576500.0],["2026-04-28",170.05,171.695,164.5,168.95,426400.0],["2026-04-29",167.79,170.05,163.795,166.74,386000.0],["2026-04-30",167.15,172.14,166.845,171.45,510600.0],["2026-05-01",170.98,171.69,167.871,171.47,414600.0],["2026-05-04",169.14,169.89,163.84,167.66,527600.0],["2026-05-05",168.11,170.545,165.57,165.9,582200.0],["2026-05-06",168.71,172.92,167.44,171.9,423000.0],["2026-05-07",172.27,173.625,160.77,163.37,706000.0],["2026-05-08",164.99,166.0,160.74,163.3,442700.0],["2026-05-11",162.3,164.185,152.58,153.1,830300.0],["2026-05-12",148.0,149.18,141.41,144.8,1537300.0],["2026-05-13",144.17,146.135,139.515,145.24,1236500.0],["2026-05-14",147.82,150.38,140.8,146.36,1244500.0],["2026-05-15",156.95,156.97,143.39,143.85,1783400.0],["2026-05-18",143.6,148.49,138.3,141.09,905000.0],["2026-05-19",140.21,144.9,137.53,141.54,639500.0],["2026-05-20",141.49,145.55,137.76,142.27,1280400.0],["2026-05-21",141.01,154.7,139.57,154.49,1008900.0],["2026-05-22",154.86,156.0,151.25,154.65,597300.0],["2026-05-26",160.31,164.96,158.09,164.09,879400.0],["2026-05-27",166.32,171.51,164.995,165.35,698200.0],["2026-05-28",166.02,175.32,162.7,170.77,923700.0],["2026-05-29",170.09,171.755,166.23,169.87,696300.0],["2026-06-01",165.39,170.89,163.28,169.84,844500.0],["2026-06-02",169.08,175.79,168.96,171.89,619700.0],["2026-06-03",169.95,170.78,166.95,170.69,684800.0],["2026-06-04",173.98,174.66,166.45,169.15,601000.0],["2026-06-05",168.32,170.77,165.43,167.6,471700.0],["2026-06-08",167.85,171.04,160.87,162.2,553000.0],["2026-06-09",164.63,173.07,164.63,170.81,701500.0],["2026-06-10",169.28,172.7,162.46,165.19,824500.0],["2026-06-11",164.29,175.14,164.27,174.98,586300.0],["2026-06-12",176.56,178.07,168.18,170.61,511700.0],["2026-06-15",171.37,177.08,165.36,165.88,695000.0],["2026-06-16",167.01,172.38,161.8,162.52,697700.0],["2026-06-17",164.8,172.696,164.105,165.72,805300.0],["2026-06-18",169.85,177.19,168.265,174.22,1026300.0],["2026-06-22",177.87,184.18,175.845,178.46,1087500.0],["2026-06-23",174.92,177.82,172.65,173.56,690000.0],["2026-06-24",174.69,182.79,174.67,177.48,692800.0],["2026-06-25",177.07,178.67,173.58,175.15,529200.0],["2026-06-26",173.65,178.005,172.67,177.58,1155000.0],["2026-06-29",175.64,175.64,163.52,164.55,1016300.0],["2026-06-30",165.0,165.86,158.37,164.27,592200.0],["2026-07-01",162.42,165.8,161.54,162.17,430800.0],["2026-07-02",161.16,163.29,155.71,157.72,477800.0],["2026-07-06",154.61,161.01,154.52,158.77,772985.951164],["2026-07-07",159.91,163.28,156.63,158.03,617654.748982],["2026-07-08",157.49,159.99,153.92,156.44,466233.139163],["2026-07-09",156.46,160.31,154,157.37,483382.968151],["2026-07-10",158.44,162.43,157.54,161.23,434396.159456],["2026-07-13",163.17,167.7399,162.11,164.32,612509.395003],["2026-07-14",166.26,167.79,155.69,155.7,637067.934503],["2026-07-15",154.81,159.44,153.72,154.19,592672.019783],["2026-07-16",152.38,159,152.38,153.8,531758.265513],["2026-07-17",150.56,159,149.32,152.47,437283.484804],["2026-07-20",151,152.18,147.805,149.92,695136.506608],["2026-07-21",150.97,152,146.64,149.05,794527.184077],["2026-07-22",149.17,150.095,146,149.38,407190.930107],["2026-07-23",146.99,148.22,143.865,147.76,740974.016009],["2026-07-24",147.57,151.9,147.57,149.98,753496.857587],["2026-07-27",152.6,156.29,152.6,155.12,705980.901056],["2026-07-28",156.13,160.51,155.8002,158.62,730594.23249],["2026-07-29",156.01,160.14,148.8,150.89,1180385.861107],["2026-07-30",148.19,157.61,148.19,154.37,1767660.744932],["2026-07-31",154,154,148.71,148.99,926873.871845],["2026-08-03",153.78,164.605,153.78,158.6,1001868.71408],["2026-08-04",161.52,165.63,161.315,163.28,913112.637907],["2026-08-05",162.69,165.55,159.44,161.11,600545.287586],["2026-08-06",162.01,170.525,161.34,164.04,722055.765759],["2026-08-07",162.85,165.54,161.6,163.6,511044.820488],["2026-08-10",166.71,172.06,165.08,170.73,164353.037005],["2026-08-11",167.77,170.47,165.085,165.8,531786.001799],["2026-08-12",167.35,167.35,160.47,160.74,628282.970559],["2026-08-13",162.04,166.14,159.04,162.48,557270.877273],["2026-08-14",162.87,164.93,161.28,163.32,505098.396668]]}