{"t":"ENVA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-11-13",31.57,32.1,26.95,26.95,608300.0],["2014-11-14",26.85,27.28,24.68,25.12,683200.0],["2014-11-17",25.62,26.25,24.05,24.27,472400.0],["2014-11-18",24.27,24.67,23.54,23.99,545300.0],["2014-11-19",23.89,24.28,23.1,23.69,1007200.0],["2014-11-20",23.69,24.31,23.36,23.42,340800.0],["2014-11-21",24.0,24.08,23.028,23.37,574300.0],["2014-11-24",22.91,23.99,22.87,22.96,408100.0],["2014-11-25",23.04,23.62,21.66,22.3,1021900.0],["2014-11-26",22.37,23.49,22.0,22.86,521400.0],["2014-11-28",23.35,23.63,22.05,22.99,291500.0],["2014-12-01",22.92,23.39,22.39,22.7,491000.0],["2014-12-02",22.8,23.34,22.28,22.85,507100.0],["2014-12-03",22.79,23.57,21.5,22.17,616900.0],["2014-12-04",22.17,22.43,21.67,21.96,486900.0],["2014-12-05",21.85,22.505,21.76,22.23,827100.0],["2014-12-08",22.23,22.91,21.94,22.1,418600.0],["2014-12-09",21.95,22.54,21.7,22.08,344500.0],["2014-12-10",22.0,22.56,21.8,21.97,233900.0],["2014-12-11",22.18,23.19,22.05,22.4,201900.0],["2014-12-12",21.73,23.55,21.73,23.04,459500.0],["2014-12-15",23.08,23.26,22.2,22.67,254400.0],["2014-12-16",22.7,22.97,21.774,21.85,330600.0],["2014-12-17",21.96,22.21,21.66,22.0,201500.0],["2014-12-18",22.32,22.41,21.71,22.11,222900.0],["2014-12-19",22.04,22.21,21.71,21.96,714100.0],["2014-12-22",21.92,22.0,21.43,21.82,153000.0],["2014-12-23",21.94,22.03,21.73,21.89,164700.0],["2014-12-24",21.87,22.06,21.803,21.85,45600.0],["2014-12-26",21.97,22.13,21.843,21.89,78700.0],["2014-12-29",22.0,22.07,21.82,21.93,133800.0],["2014-12-30",21.92,22.36,21.85,22.22,174400.0],["2014-12-31",22.22,22.44,22.08,22.26,82700.0],["2015-01-02",22.31,23.16,22.23,22.82,126100.0],["2015-01-05",22.74,23.0,22.41,22.43,137400.0],["2015-01-06",22.43,22.63,20.17,21.25,341600.0],["2015-01-07",21.46,21.63,20.86,21.41,175500.0],["2015-01-08",21.51,21.77,21.19,21.51,101300.0],["2015-01-09",21.45,21.45,20.91,20.93,82300.0],["2015-01-12",20.94,21.0,19.54,19.89,304100.0],["2015-01-13",19.99,20.56,19.8,20.1,263100.0],["2015-01-14",19.94,20.84,19.75,20.19,240300.0],["2015-01-15",20.18,20.67,19.93,20.2,93800.0],["2015-01-16",20.08,21.12,19.99,20.56,136300.0],["2015-01-20",20.56,20.81,19.9,20.21,168000.0],["2015-01-21",20.1,20.278,18.97,19.17,268000.0],["2015-01-22",19.31,19.73,19.08,19.41,238900.0],["2015-01-23",19.44,19.87,19.29,19.74,226600.0],["2015-01-26",19.65,20.3,19.59,20.15,194700.0],["2015-01-27",20.0,20.175,19.785,19.92,132600.0],["2015-01-28",20.0,20.0,18.37,19.0,399200.0],["2015-01-29",18.96,19.54,18.75,19.07,296100.0],["2015-01-30",19.0,19.35,18.62,19.25,284500.0],["2015-02-02",19.33,20.11,19.172,20.05,531300.0],["2015-02-03",20.0,20.93,19.99,20.56,484200.0],["2015-02-04",22.86,22.92,21.86,22.14,916300.0],["2015-02-05",22.26,22.33,22.09,22.2,387500.0],["2015-02-06",22.27,22.54,21.79,21.87,673600.0],["2015-02-09",21.74,22.0,21.42,21.81,266400.0],["2015-02-10",21.88,22.12,21.69,21.99,126500.0],["2015-02-11",21.91,22.33,21.9,21.99,247300.0],["2015-02-12",22.07,22.22,21.87,21.95,204500.0],["2015-02-13",22.0,22.34,21.87,22.3,272000.0],["2015-02-17",22.3,22.33,22.112,22.16,154800.0],["2015-02-18",22.23,22.33,22.17,22.21,162200.0],["2015-02-19",22.19,23.18,22.1,22.89,329300.0],["2015-02-20",22.91,23.3,22.77,23.25,140300.0],["2015-02-23",23.25,23.29,22.88,23.29,116900.0],["2015-02-24",23.32,23.45,22.94,23.06,130000.0],["2015-02-25",23.01,23.37,22.78,23.34,73600.0],["2015-02-26",23.35,23.5,23.03,23.08,64900.0],["2015-02-27",23.16,23.32,22.88,23.09,171500.0],["2015-03-02",23.09,23.26,22.865,23.18,219300.0],["2015-03-03",23.12,23.87,23.002,23.73,369600.0],["2015-03-04",23.68,24.05,23.38,23.49,223900.0],["2015-03-05",23.5,23.66,23.41,23.63,45600.0],["2015-03-06",23.5,23.82,23.29,23.34,126700.0],["2015-03-09",23.34,23.4,22.63,22.95,184300.0],["2015-03-10",22.79,23.06,22.59,22.8,172900.0],["2015-03-11",22.61,22.955,22.25,22.9,210100.0],["2015-03-12",23.0,23.0,22.78,22.99,112700.0],["2015-03-13",23.03,23.15,22.9,23.0,132900.0],["2015-03-16",23.03,23.03,22.85,22.99,159100.0],["2015-03-17",22.86,23.06,22.67,22.99,196500.0],["2015-03-18",22.9,23.28,22.86,23.24,129600.0],["2015-03-19",23.21,23.35,23.11,23.14,114700.0],["2015-03-20",23.25,23.78,23.14,23.67,273400.0],["2015-03-23",23.7,24.6,23.7,24.47,153600.0],["2015-03-24",24.45,24.65,24.33,24.49,110100.0],["2015-03-25",24.43,24.51,23.73,23.8,148600.0],["2015-03-26",23.58,23.58,19.16,19.52,1843100.0],["2015-03-27",19.45,19.69,18.7,19.16,400600.0],["2015-03-30",19.24,19.8,18.93,19.77,153900.0],["2015-03-31",19.69,19.79,19.18,19.69,148700.0],["2015-04-01",19.61,20.34,19.52,20.28,208300.0],["2015-04-02",20.26,20.92,20.26,20.82,275000.0],["2015-04-06",20.72,20.78,20.1,20.4,135300.0],["2015-04-07",20.37,20.62,20.26,20.54,105500.0],["2015-04-08",20.58,20.78,20.17,20.46,183700.0],["2015-04-09",20.43,20.77,19.99,20.24,104300.0],["2015-04-10",20.33,20.57,20.18,20.24,58100.0],["2015-04-13",20.27,20.39,19.44,19.68,140000.0],["2015-04-14",19.7,19.74,19.06,19.14,167300.0],["2015-04-15",19.17,20.48,19.16,20.25,205700.0],["2015-04-16",20.25,20.69,19.875,20.01,150900.0],["2015-04-17",19.82,19.89,18.61,18.64,339000.0],["2015-04-20",18.73,20.55,18.65,19.94,271000.0],["2015-04-21",20.04,20.22,18.88,19.23,166100.0],["2015-04-22",19.18,19.64,18.99,19.54,73700.0],["2015-04-23",19.52,19.84,19.25,19.66,44300.0],["2015-04-24",19.61,19.88,19.15,19.33,57100.0],["2015-04-27",19.45,19.66,19.03,19.23,80500.0],["2015-04-28",19.2,19.39,18.86,19.0,153600.0],["2015-04-29",18.91,19.082,18.65,18.75,133000.0],["2015-04-30",18.75,19.34,18.5,18.51,143700.0],["2015-05-01",18.48,19.01,18.48,18.74,91700.0],["2015-05-04",18.85,19.0,18.8,18.87,75400.0],["2015-05-05",18.93,19.08,18.45,18.91,134800.0],["2015-05-06",18.92,19.35,18.844,19.2,391700.0],["2015-05-07",19.11,20.45,19.01,20.06,409700.0],["2015-05-08",20.31,20.31,18.99,19.0,232400.0],["2015-05-11",19.04,19.8,18.94,19.54,260900.0],["2015-05-12",19.48,19.72,19.19,19.2,158200.0],["2015-05-13",19.22,19.67,19.06,19.52,111200.0],["2015-05-14",19.71,20.37,19.71,19.99,194200.0],["2015-05-15",20.02,20.32,19.89,19.97,266600.0],["2015-05-18",20.0,20.28,19.49,19.56,179000.0],["2015-05-19",19.58,19.84,19.21,19.56,134600.0],["2015-05-20",19.64,19.78,19.27,19.38,112400.0],["2015-05-21",19.31,19.56,19.3,19.48,77600.0],["2015-05-22",19.45,20.28,19.36,20.16,181800.0],["2015-05-26",20.07,20.26,19.23,19.43,114100.0],["2015-05-27",19.41,19.81,19.36,19.75,132800.0],["2015-05-28",19.65,19.818,18.72,19.5,731900.0],["2015-05-29",19.8,20.29,19.29,19.5,245200.0],["2015-06-01",19.5,20.1,19.17,19.6,208200.0],["2015-06-02",19.61,19.68,19.18,19.32,226600.0],["2015-06-03",19.38,19.47,19.12,19.21,209000.0],["2015-06-04",19.13,19.44,18.91,19.05,188200.0],["2015-06-05",19.1,19.6,18.96,19.42,136100.0],["2015-06-08",19.34,19.34,18.91,19.0,324100.0],["2015-06-09",19.02,19.2,18.64,18.66,183900.0],["2015-06-10",18.8,19.42,18.8,19.28,186800.0],["2015-06-11",19.29,19.45,18.88,18.99,364600.0],["2015-06-12",18.71,19.29,18.57,18.85,172600.0],["2015-06-15",18.63,19.31,18.55,19.27,120300.0],["2015-06-16",19.18,19.34,18.75,18.79,143500.0],["2015-06-17",18.85,19.18,18.7,18.96,197300.0],["2015-06-18",19.01,19.01,18.62,18.83,120300.0],["2015-06-19",18.9,19.1,18.66,19.04,175900.0],["2015-06-22",19.2,19.65,19.2,19.57,294800.0],["2015-06-23",19.57,20.14,19.49,19.93,157700.0],["2015-06-24",19.8,20.06,19.72,19.78,451600.0],["2015-06-25",19.81,19.81,18.81,19.5,559500.0],["2015-06-26",19.51,19.66,19.16,19.37,660100.0],["2015-06-29",19.21,19.31,18.76,18.82,331800.0],["2015-06-30",19.02,19.02,18.64,18.68,149800.0],["2015-07-01",18.67,19.13,18.14,18.99,267000.0],["2015-07-02",19.04,19.04,17.99,18.28,168400.0],["2015-07-06",18.15,18.66,17.9,17.98,190300.0],["2015-07-07",17.95,18.285,17.64,18.05,153200.0],["2015-07-08",17.83,18.31,17.55,18.13,230200.0],["2015-07-09",18.27,18.49,18.09,18.23,148300.0],["2015-07-10",18.38,18.8,18.295,18.78,80700.0],["2015-07-13",18.86,19.08,18.86,19.04,121900.0],["2015-07-14",19.05,19.48,19.0,19.17,101900.0],["2015-07-15",19.12,19.27,19.01,19.22,65900.0],["2015-07-16",19.32,19.66,19.19,19.57,99700.0],["2015-07-17",19.6,19.64,19.19,19.59,153800.0],["2015-07-20",19.63,19.63,19.29,19.45,92000.0],["2015-07-21",19.38,19.91,19.32,19.38,64500.0],["2015-07-22",19.27,19.5,19.15,19.2,92100.0],["2015-07-23",19.22,19.22,18.23,18.48,190400.0],["2015-07-24",18.41,18.41,17.8,18.15,131300.0],["2015-07-27",18.04,18.05,17.6,18.0,137800.0],["2015-07-28",18.0,18.5,17.67,18.36,149900.0],["2015-07-29",18.33,18.945,18.3,18.53,109800.0],["2015-07-30",18.38,18.5,17.855,18.13,147600.0],["2015-07-31",18.1,18.41,17.97,18.08,121000.0],["2015-08-03",18.02,18.17,17.11,17.23,253300.0],["2015-08-04",17.2,17.67,17.11,17.11,312500.0],["2015-08-05",15.55,16.43,12.67,13.11,1090400.0],["2015-08-06",13.0,13.23,12.22,13.1,454400.0],["2015-08-07",13.39,13.9,13.02,13.28,270900.0],["2015-08-10",13.36,13.58,12.92,13.39,247400.0],["2015-08-11",12.87,12.98,11.36,11.72,835300.0],["2015-08-12",11.54,12.25,11.35,12.22,400300.0],["2015-08-13",12.21,12.35,11.8,12.05,569700.0],["2015-08-14",12.01,12.13,11.9,12.11,133200.0],["2015-08-17",12.08,12.19,11.95,12.1,312100.0],["2015-08-18",12.38,12.8,12.28,12.32,160800.0],["2015-08-19",12.4,12.55,11.87,12.08,156300.0],["2015-08-20",12.09,12.28,11.9,12.06,250600.0],["2015-08-21",11.6,12.05,11.4,11.62,359200.0],["2015-08-24",10.93,11.53,10.93,11.09,197900.0],["2015-08-25",11.54,11.54,10.76,10.81,323400.0],["2015-08-26",11.12,11.68,10.87,11.62,597700.0],["2015-08-27",11.78,12.53,11.54,12.37,497800.0],["2015-08-28",12.34,13.27,12.29,12.95,403900.0],["2015-08-31",12.81,13.06,12.69,13.0,127600.0],["2015-09-01",12.7,12.98,12.29,12.35,192600.0],["2015-09-02",12.5,12.53,12.22,12.46,294300.0],["2015-09-03",12.47,12.55,12.26,12.35,172900.0],["2015-09-04",12.16,12.5,12.1,12.46,152600.0],["2015-09-08",12.59,12.75,12.33,12.68,217000.0],["2015-09-09",12.82,13.1,12.55,13.01,266800.0],["2015-09-10",12.91,13.04,12.62,12.89,254700.0],["2015-09-11",12.71,12.71,11.135,11.44,480600.0],["2015-09-14",11.55,11.67,11.11,11.51,147600.0],["2015-09-15",11.59,11.79,11.35,11.75,216800.0],["2015-09-16",11.76,12.07,11.68,11.9,99500.0],["2015-09-17",11.82,12.22,11.77,11.9,137700.0],["2015-09-18",11.69,11.69,11.21,11.38,372000.0],["2015-09-21",11.47,11.87,11.2,11.55,299400.0],["2015-09-22",11.39,11.45,11.21,11.27,286900.0],["2015-09-23",11.3,11.3,10.86,10.88,184600.0],["2015-09-24",10.9,10.98,10.77,10.95,244200.0],["2015-09-25",11.11,11.11,10.59,10.8,248400.0],["2015-09-28",10.67,10.67,10.17,10.19,115900.0],["2015-09-29",10.26,10.3,10.03,10.22,148400.0],["2015-09-30",10.31,10.31,9.75,10.22,167800.0],["2015-10-01",10.21,10.37,10.02,10.17,186900.0],["2015-10-02",10.04,10.65,9.858,10.61,249300.0],["2015-10-05",10.68,10.9,10.622,10.8,394000.0],["2015-10-06",10.8,11.24,10.77,11.0,628000.0],["2015-10-07",11.1,12.0,11.06,11.67,837700.0],["2015-10-08",11.67,13.21,11.67,12.93,508700.0],["2015-10-09",12.93,12.99,12.12,12.22,417900.0],["2015-10-12",12.2,12.63,12.12,12.44,205700.0],["2015-10-13",12.33,12.58,12.31,12.49,187300.0],["2015-10-14",12.44,12.74,12.4,12.61,171600.0],["2015-10-15",12.66,13.16,12.49,13.11,149600.0],["2015-10-16",13.13,13.28,12.74,13.23,103100.0],["2015-10-19",13.03,13.66,13.03,13.37,237400.0],["2015-10-20",13.31,13.49,12.81,12.95,200200.0],["2015-10-21",12.98,13.02,12.57,12.77,147000.0],["2015-10-22",12.89,13.37,12.53,12.66,145200.0],["2015-10-23",12.77,13.14,12.59,12.84,156500.0],["2015-10-26",12.85,13.14,12.62,12.98,115800.0],["2015-10-27",12.92,12.92,12.04,12.46,237700.0],["2015-10-28",12.51,13.33,12.4,13.1,231500.0],["2015-10-29",13.01,13.33,12.75,12.99,194700.0],["2015-10-30",13.03,13.14,12.81,13.0,190200.0],["2015-11-02",13.02,13.534,13.0,13.16,142800.0],["2015-11-03",13.09,13.33,12.89,12.92,137200.0],["2015-11-04",12.93,13.08,12.66,12.74,262300.0],["2015-11-05",12.51,12.51,8.73,8.79,1653000.0],["2015-11-06",8.75,9.14,8.75,9.04,637300.0],["2015-11-09",9.01,9.08,8.86,8.92,276500.0],["2015-11-10",8.88,9.04,8.72,8.77,229300.0],["2015-11-11",8.85,8.87,8.48,8.77,182400.0],["2015-11-12",8.69,8.77,8.39,8.44,216100.0],["2015-11-13",8.4,8.4,8.01,8.04,306500.0],["2015-11-16",7.98,8.05,7.78,7.99,191900.0],["2015-11-17",7.95,8.05,7.72,7.75,237000.0],["2015-11-18",7.83,7.91,7.7,7.76,243500.0],["2015-11-19",7.8,7.84,7.69,7.7,296000.0],["2015-11-20",7.68,7.776,7.35,7.37,234400.0],["2015-11-23",7.39,7.545,7.34,7.39,173900.0],["2015-11-24",7.59,7.72,7.48,7.48,334900.0],["2015-11-25",7.45,7.59,7.39,7.5,275500.0],["2015-11-27",7.55,7.55,7.47,7.5,90600.0],["2015-11-30",7.49,7.58,7.47,7.52,283400.0],["2015-12-01",7.58,7.7,7.5,7.64,258000.0],["2015-12-02",7.61,7.81,7.29,7.32,173000.0],["2015-12-03",7.35,7.38,6.91,6.99,524900.0],["2015-12-04",6.99,7.06,6.73,6.79,408100.0],["2015-12-07",6.75,6.81,6.17,6.31,607700.0],["2015-12-08",6.28,6.57,6.21,6.4,469600.0],["2015-12-09",6.38,6.71,6.343,6.45,298700.0],["2015-12-10",6.44,6.68,6.39,6.63,429200.0],["2015-12-11",6.54,6.545,6.21,6.34,287900.0],["2015-12-14",6.31,6.31,6.03,6.1,489300.0],["2015-12-15",6.18,6.38,6.12,6.2,513300.0],["2015-12-16",6.24,6.45,6.15,6.39,407000.0],["2015-12-17",6.43,6.51,6.06,6.1,568800.0],["2015-12-18",6.07,6.11,5.99,6.0,2255200.0],["2015-12-21",6.22,6.42,6.07,6.4,839600.0],["2015-12-22",6.4,6.57,6.34,6.54,467900.0],["2015-12-23",6.65,6.75,6.52,6.68,428200.0],["2015-12-24",6.68,6.81,6.66,6.79,169500.0],["2015-12-28",6.71,6.86,6.55,6.7,233100.0],["2015-12-29",6.76,6.8,6.47,6.69,200100.0],["2015-12-30",6.65,6.71,6.38,6.66,217100.0],["2015-12-31",6.6,6.7,6.55,6.61,217800.0],["2016-01-04",6.48,6.72,6.398,6.6,355100.0],["2016-01-05",6.61,6.7,6.27,6.44,503800.0],["2016-01-06",6.3,6.46,6.19,6.36,238000.0],["2016-01-07",6.22,6.25,5.92,5.96,338300.0],["2016-01-08",6.0,6.12,5.77,5.8,798600.0],["2016-01-11",5.81,5.85,5.58,5.63,282100.0],["2016-01-12",5.64,5.81,5.59,5.76,630900.0],["2016-01-13",5.76,5.83,5.3,5.58,709700.0],["2016-01-14",5.62,5.72,5.39,5.6,418700.0],["2016-01-15",5.34,6.85,4.64,5.35,1141900.0],["2016-01-19",5.4,5.42,4.915,4.97,449600.0],["2016-01-20",4.85,5.3,4.65,5.22,413800.0],["2016-01-21",5.21,5.66,5.18,5.56,273000.0],["2016-01-22",5.68,5.95,5.52,5.71,289600.0],["2016-01-25",5.64,5.725,5.19,5.2,240300.0],["2016-01-26",5.25,5.98,5.19,5.96,218100.0],["2016-01-27",5.89,6.02,5.56,5.6,208600.0],["2016-01-28",5.68,5.68,5.44,5.48,118300.0],["2016-01-29",5.49,5.84,5.47,5.57,314100.0],["2016-02-01",5.49,5.59,5.28,5.47,184800.0],["2016-02-02",5.38,5.41,5.05,5.22,207000.0],["2016-02-03",5.28,5.54,5.02,5.48,185000.0],["2016-02-04",5.5,5.71,5.35,5.46,227100.0],["2016-02-05",5.8,6.86,5.56,6.47,727600.0],["2016-02-08",6.33,6.45,5.67,6.18,277300.0],["2016-02-09",6.0,6.14,5.66,5.8,186800.0],["2016-02-10",5.84,5.87,5.597,5.64,170200.0],["2016-02-11",5.51,5.68,5.3,5.5,217900.0],["2016-02-12",5.58,6.04,5.58,5.98,227900.0],["2016-02-16",6.07,6.3,6.05,6.12,160400.0],["2016-02-17",6.15,6.5,6.15,6.25,176100.0],["2016-02-18",6.24,6.58,6.13,6.57,145100.0],["2016-02-19",6.5,6.5,6.19,6.4,149400.0],["2016-02-22",6.45,6.551,6.26,6.29,102200.0],["2016-02-23",6.2,6.31,5.71,5.73,86000.0],["2016-02-24",5.63,5.97,5.56,5.92,130200.0],["2016-02-25",5.98,5.99,5.55,5.64,150800.0],["2016-02-26",5.77,5.82,5.5,5.54,306800.0],["2016-02-29",5.55,6.09,5.54,5.78,245700.0],["2016-03-01",5.8,6.03,5.67,5.94,108200.0],["2016-03-02",5.94,6.28,5.94,6.17,177000.0],["2016-03-03",6.17,6.56,6.11,6.53,182100.0],["2016-03-04",6.52,6.61,6.335,6.45,153000.0],["2016-03-07",6.39,6.8,6.31,6.63,203400.0],["2016-03-08",6.57,6.57,6.08,6.3,148700.0],["2016-03-09",6.35,6.37,6.1,6.21,157700.0],["2016-03-10",6.22,6.26,5.88,6.04,100700.0],["2016-03-11",6.13,6.35,6.08,6.31,151700.0],["2016-03-14",6.23,6.4,6.145,6.28,82600.0],["2016-03-15",6.18,6.18,5.9,6.06,118700.0],["2016-03-16",5.99,6.24,5.92,6.06,99700.0],["2016-03-17",6.08,6.5,6.02,6.32,248200.0],["2016-03-18",6.36,6.78,6.23,6.66,651800.0],["2016-03-21",6.67,7.13,6.67,6.91,218200.0],["2016-03-22",6.75,6.87,6.64,6.71,107400.0],["2016-03-23",6.67,6.67,6.03,6.1,118300.0],["2016-03-24",5.98,6.23,5.88,6.23,82400.0],["2016-03-28",6.21,6.22,5.9,6.04,122900.0],["2016-03-29",5.93,6.18,5.73,6.15,244000.0],["2016-03-30",6.24,6.45,6.12,6.2,179000.0],["2016-03-31",6.2,6.36,6.08,6.31,106700.0],["2016-04-01",6.3,6.3,5.92,6.04,126700.0],["2016-04-04",6.0,6.02,5.64,5.69,143000.0],["2016-04-05",5.6,5.7,5.5,5.53,248300.0],["2016-04-06",5.52,5.81,5.43,5.8,135700.0],["2016-04-07",5.73,5.87,5.7,5.78,794300.0],["2016-04-08",5.9,6.1,5.6,5.75,139500.0],["2016-04-11",5.78,5.91,5.61,5.77,120100.0],["2016-04-12",5.79,5.92,5.64,5.68,200800.0],["2016-04-13",5.7,6.215,5.7,6.17,170800.0],["2016-04-14",6.21,6.24,6.04,6.05,112600.0],["2016-04-15",6.03,6.185,5.98,6.1,88000.0],["2016-04-18",6.05,6.19,5.98,6.15,129100.0],["2016-04-19",6.18,6.26,6.015,6.18,110800.0],["2016-04-20",6.18,6.4,6.18,6.32,81200.0],["2016-04-21",6.29,6.39,6.214,6.28,132000.0],["2016-04-22",6.28,6.5,6.28,6.48,125900.0],["2016-04-25",6.43,6.46,6.125,6.36,209400.0],["2016-04-26",6.37,6.83,6.26,6.77,134700.0],["2016-04-27",6.73,7.3,6.65,6.96,274100.0],["2016-04-28",6.83,7.31,6.83,7.27,230800.0],["2016-04-29",7.72,9.54,7.59,8.81,743200.0],["2016-05-02",8.8,8.835,8.24,8.36,249900.0],["2016-05-03",8.25,8.25,7.77,8.15,147500.0],["2016-05-04",8.12,8.31,7.992,8.22,159500.0],["2016-05-05",8.33,8.33,7.83,8.02,103200.0],["2016-05-06",8.02,8.18,7.927,8.18,234400.0],["2016-05-09",8.21,8.59,8.0,8.08,215100.0],["2016-05-10",8.17,8.46,8.15,8.33,144600.0],["2016-05-11",8.19,8.19,7.7,7.72,196200.0],["2016-05-12",7.76,7.99,7.25,7.34,278500.0],["2016-05-13",7.32,7.6,7.12,7.23,306000.0],["2016-05-16",7.36,7.49,7.02,7.04,280100.0],["2016-05-17",7.07,7.34,7.04,7.15,223700.0],["2016-05-18",7.07,7.17,7.01,7.08,213600.0],["2016-05-19",7.01,7.13,6.92,6.95,352400.0],["2016-05-20",7.01,7.59,7.01,7.59,278900.0],["2016-05-23",7.58,7.7,7.31,7.5,226500.0],["2016-05-24",7.57,7.64,7.48,7.56,182300.0],["2016-05-25",7.6,7.77,7.54,7.72,225400.0],["2016-05-26",7.63,7.72,7.28,7.32,283400.0],["2016-05-27",7.32,7.55,7.32,7.5,185200.0],["2016-05-31",7.3,7.432,7.24,7.28,650900.0],["2016-06-01",7.2,7.38,6.92,7.24,479100.0],["2016-06-02",7.15,7.23,6.92,7.05,250400.0],["2016-06-03",7.13,7.42,6.94,7.38,281900.0],["2016-06-06",7.32,8.015,7.17,8.0,431400.0],["2016-06-07",7.27,7.73,7.26,7.51,346400.0],["2016-06-08",7.59,7.75,7.54,7.73,282800.0],["2016-06-09",7.68,7.68,7.48,7.54,216600.0],["2016-06-10",7.48,7.57,7.47,7.52,173200.0],["2016-06-13",7.48,7.74,7.46,7.51,174700.0],["2016-06-14",7.5,7.53,7.03,7.15,325200.0],["2016-06-15",7.1,7.42,7.0,7.03,151100.0],["2016-06-16",7.0,7.19,6.91,7.16,166700.0],["2016-06-17",7.18,7.57,7.12,7.23,238900.0],["2016-06-20",7.16,7.3,7.02,7.18,185200.0],["2016-06-21",7.19,7.26,6.94,7.2,197700.0],["2016-06-22",7.17,7.37,6.98,7.03,124200.0],["2016-06-23",7.33,7.42,7.19,7.38,143100.0],["2016-06-24",7.15,7.23,6.87,7.17,988700.0],["2016-06-27",6.97,7.29,6.63,6.94,373100.0],["2016-06-28",6.89,7.09,6.72,6.78,258300.0],["2016-06-29",6.92,7.2,6.75,7.19,155300.0],["2016-06-30",7.14,7.37,6.94,7.36,432700.0],["2016-07-01",7.37,7.5,7.28,7.39,150900.0],["2016-07-05",7.23,7.29,6.47,6.72,253900.0],["2016-07-06",6.67,6.88,6.53,6.62,256400.0],["2016-07-07",6.63,6.9,6.53,6.76,204000.0],["2016-07-08",6.84,7.39,6.84,7.25,223900.0],["2016-07-11",7.28,7.43,7.22,7.43,247600.0],["2016-07-12",7.52,8.23,7.5,7.97,338000.0],["2016-07-13",8.01,8.14,7.79,8.13,252700.0],["2016-07-14",8.2,8.37,8.15,8.26,259600.0],["2016-07-15",8.34,8.44,8.01,8.4,134600.0],["2016-07-18",8.32,8.45,8.05,8.25,177000.0],["2016-07-19",8.19,8.41,8.06,8.33,185200.0],["2016-07-20",8.34,8.35,8.08,8.19,137600.0],["2016-07-21",8.15,8.38,8.15,8.16,84800.0],["2016-07-22",8.15,8.33,8.02,8.25,91900.0],["2016-07-25",8.19,8.208,7.78,7.98,111500.0],["2016-07-26",7.99,8.1,7.85,8.03,61400.0],["2016-07-27",8.06,8.31,8.04,8.27,107900.0],["2016-07-28",8.27,8.39,7.77,7.86,244400.0],["2016-07-29",8.65,9.17,8.6,9.09,827100.0],["2016-08-01",9.07,9.44,9.0,9.1,459500.0],["2016-08-02",9.14,9.26,8.85,9.02,181400.0],["2016-08-03",9.01,9.28,8.92,9.24,173200.0],["2016-08-04",9.28,9.38,9.025,9.11,132500.0],["2016-08-05",9.19,9.34,9.046,9.15,205100.0],["2016-08-08",9.25,9.69,9.25,9.51,135900.0],["2016-08-09",9.51,9.67,9.2,9.27,111300.0],["2016-08-10",9.3,9.37,9.033,9.2,133900.0],["2016-08-11",9.25,9.44,9.04,9.37,92300.0],["2016-08-12",9.4,9.45,9.02,9.26,85300.0],["2016-08-15",9.33,9.48,9.26,9.28,80700.0],["2016-08-16",9.26,9.48,9.26,9.39,76200.0],["2016-08-17",9.35,9.47,9.22,9.43,254900.0],["2016-08-18",9.4,9.46,9.19,9.29,59700.0],["2016-08-19",9.24,9.24,9.05,9.2,49000.0],["2016-08-22",9.12,9.48,9.05,9.39,245600.0],["2016-08-23",9.44,9.63,9.4,9.42,85400.0],["2016-08-24",9.43,9.49,9.05,9.21,88600.0],["2016-08-25",9.2,9.37,9.11,9.37,78100.0],["2016-08-26",9.39,9.46,9.09,9.23,139900.0],["2016-08-29",9.22,9.66,9.16,9.64,145000.0],["2016-08-30",9.55,9.75,9.5,9.6,85100.0],["2016-08-31",9.61,9.74,9.54,9.59,113500.0],["2016-09-01",10.18,10.44,9.9,10.16,226500.0],["2016-09-02",10.23,10.34,10.03,10.33,139500.0],["2016-09-06",10.25,10.3,9.43,9.66,284100.0],["2016-09-07",9.67,9.72,9.36,9.53,186100.0],["2016-09-08",9.53,9.56,9.29,9.39,130900.0],["2016-09-09",9.26,9.37,8.93,8.96,134900.0],["2016-09-12",8.84,9.09,8.8,9.06,158300.0],["2016-09-13",9.19,9.27,8.99,9.17,206100.0],["2016-09-14",9.14,9.2,8.85,9.09,198600.0],["2016-09-15",9.1,9.35,8.94,9.28,134800.0],["2016-09-16",9.26,9.36,9.055,9.1,618500.0],["2016-09-19",9.22,9.66,9.13,9.59,210200.0],["2016-09-20",9.67,9.67,9.28,9.53,143700.0],["2016-09-21",9.58,9.67,9.36,9.53,128400.0],["2016-09-22",9.61,9.81,9.54,9.72,246100.0],["2016-09-23",9.69,9.82,9.58,9.59,166800.0],["2016-09-26",9.48,9.57,9.34,9.43,90300.0],["2016-09-27",9.41,9.65,9.345,9.58,121800.0],["2016-09-28",9.57,9.85,9.51,9.79,121200.0],["2016-09-29",9.84,10.02,9.58,9.59,157400.0],["2016-09-30",9.7,9.82,9.6,9.68,141800.0],["2016-10-03",9.62,9.89,9.43,9.59,115600.0],["2016-10-04",9.64,9.75,9.47,9.49,93400.0],["2016-10-05",9.53,9.63,9.44,9.58,102200.0],["2016-10-06",9.54,9.7,9.21,9.4,210900.0],["2016-10-07",9.4,9.48,9.23,9.33,130000.0],["2016-10-10",9.35,9.65,9.3,9.4,84500.0],["2016-10-11",9.45,9.45,9.15,9.35,158500.0],["2016-10-12",9.35,9.5,9.1,9.25,154400.0],["2016-10-13",9.25,9.25,9.0,9.05,67600.0],["2016-10-14",9.05,9.25,8.775,8.85,94200.0],["2016-10-17",8.8,8.95,8.7,8.95,142800.0],["2016-10-18",9.15,9.15,8.675,8.85,150500.0],["2016-10-19",8.85,9.3,8.85,9.2,142200.0],["2016-10-20",9.3,9.55,9.3,9.35,105100.0],["2016-10-21",9.15,9.35,9.05,9.15,89600.0],["2016-10-24",9.25,9.3,8.9,9.2,103300.0],["2016-10-25",9.2,9.35,9.05,9.15,179500.0],["2016-10-26",9.05,9.25,8.85,8.9,69000.0],["2016-10-27",8.9,9.15,8.9,9.1,284800.0],["2016-10-28",9.15,9.45,8.9,9.45,842700.0],["2016-10-31",9.45,9.825,9.25,9.4,176400.0],["2016-11-01",9.3,9.4,9.05,9.2,152000.0],["2016-11-02",9.25,9.25,8.8,8.85,224800.0],["2016-11-03",9.05,9.05,8.8,8.85,117800.0],["2016-11-04",8.95,8.977,8.75,8.8,113200.0],["2016-11-07",8.95,9.1,8.8,8.9,530700.0],["2016-11-08",8.95,8.95,8.8,8.8,223600.0],["2016-11-09",9.35,9.9,9.125,9.2,847500.0],["2016-11-10",9.45,10.1,9.3,9.65,1275400.0],["2016-11-11",9.75,10.3,9.745,9.95,1431000.0],["2016-11-14",10.2,11.55,10.2,11.5,838600.0],["2016-11-15",11.25,11.85,10.905,11.6,475300.0],["2016-11-16",11.55,11.7,11.5,11.55,471200.0],["2016-11-17",11.55,11.825,11.55,11.6,363300.0],["2016-11-18",11.6,11.75,11.4,11.6,313900.0],["2016-11-21",11.6,11.9,11.55,11.75,301600.0],["2016-11-22",11.85,12.1,11.75,11.9,327400.0],["2016-11-23",11.9,12.05,11.8,11.9,304700.0],["2016-11-25",11.95,12.05,11.65,11.85,190000.0],["2016-11-28",11.8,11.9,11.7,11.8,190500.0],["2016-11-29",11.75,11.85,11.5,11.6,389700.0],["2016-11-30",11.75,11.85,11.6,11.65,294500.0],["2016-12-01",11.75,11.8,11.5,11.6,380600.0],["2016-12-02",11.5,11.6,11.4,11.55,262400.0],["2016-12-05",11.5,11.85,11.35,11.6,345300.0],["2016-12-06",11.75,12.05,11.65,12.0,790600.0],["2016-12-07",12.0,12.95,11.95,12.75,403100.0],["2016-12-08",12.85,13.9,12.85,13.6,424300.0],["2016-12-09",13.45,13.75,13.2,13.55,340600.0],["2016-12-12",13.6,13.65,12.7,12.75,256600.0],["2016-12-13",13.0,13.3,12.65,12.65,353500.0],["2016-12-14",12.7,12.9,12.375,12.6,306100.0],["2016-12-15",12.6,12.9,12.45,12.5,255500.0],["2016-12-16",12.5,12.75,12.1,12.1,833500.0],["2016-12-19",12.25,12.45,12.0,12.05,274400.0],["2016-12-20",12.15,12.75,12.15,12.7,279600.0],["2016-12-21",12.7,12.85,12.65,12.65,203800.0],["2016-12-22",12.65,13.075,12.5,12.75,183200.0],["2016-12-23",12.8,13.15,12.7,12.85,175600.0],["2016-12-27",12.95,13.1,12.8,12.9,195700.0],["2016-12-28",12.95,13.05,12.6,12.8,146200.0],["2016-12-29",12.85,12.95,12.5,12.7,121300.0],["2016-12-30",12.65,12.8,12.55,12.55,99300.0],["2017-01-03",12.75,13.25,12.55,13.25,298200.0],["2017-01-04",13.25,13.85,13.1,13.85,370500.0],["2017-01-05",13.75,13.9,13.55,13.75,273300.0],["2017-01-06",13.7,13.85,13.6,13.8,303300.0],["2017-01-09",13.8,14.05,13.575,13.65,484500.0],["2017-01-10",13.7,13.85,13.3,13.85,205700.0],["2017-01-11",13.9,13.9,13.65,13.8,217200.0],["2017-01-12",13.95,14.05,13.65,13.9,363700.0],["2017-01-13",14.0,14.4,13.95,14.35,233500.0],["2017-01-17",14.2,14.25,13.7,13.8,402700.0],["2017-01-18",13.85,14.0,13.65,13.95,208000.0],["2017-01-19",13.9,13.95,13.75,13.9,150000.0],["2017-01-20",13.85,14.0,13.8,14.0,243800.0],["2017-01-23",14.0,14.275,13.8,13.9,308600.0],["2017-01-24",13.95,14.25,13.95,13.95,303200.0],["2017-01-25",14.15,14.445,14.0,14.25,115800.0],["2017-01-26",14.3,14.65,13.9,13.9,210500.0],["2017-01-27",13.85,14.2,13.769,13.95,294700.0],["2017-01-30",13.9,14.05,13.7,13.9,300900.0],["2017-01-31",13.9,14.25,13.725,14.1,408800.0],["2017-02-01",14.2,14.4,13.8,14.1,234400.0],["2017-02-02",14.1,14.1,13.8,13.95,256600.0],["2017-02-03",13.85,15.4,13.4,15.05,700200.0],["2017-02-06",15.05,15.275,14.05,14.3,450100.0],["2017-02-07",14.45,14.55,14.075,14.45,406400.0],["2017-02-08",14.4,14.4,14.0,14.1,300900.0],["2017-02-09",14.1,14.45,13.95,14.35,495700.0],["2017-02-10",14.35,14.85,14.3,14.75,290600.0],["2017-02-13",14.75,15.0,14.65,14.75,401600.0],["2017-02-14",14.65,14.975,14.55,14.8,402400.0],["2017-02-15",14.85,14.9,14.65,14.85,250600.0],["2017-02-16",14.8,14.85,14.6,14.8,366100.0],["2017-02-17",14.7,14.9,14.6,14.8,205100.0],["2017-02-21",14.8,14.95,14.55,14.7,174200.0],["2017-02-22",14.65,14.8,14.6,14.75,131700.0],["2017-02-23",14.7,14.85,14.55,14.8,228300.0],["2017-02-24",14.65,14.8,14.55,14.6,132300.0],["2017-02-27",14.6,14.775,14.6,14.6,376700.0],["2017-02-28",14.6,14.675,14.1,14.35,358300.0],["2017-03-01",14.6,14.65,14.05,14.2,312800.0],["2017-03-02",14.2,14.25,13.95,14.0,204000.0],["2017-03-03",13.95,14.2,13.65,13.8,384300.0],["2017-03-06",13.65,13.75,13.45,13.5,198400.0],["2017-03-07",13.5,13.75,13.35,13.55,185200.0],["2017-03-08",13.65,13.8,13.5,13.5,305200.0],["2017-03-09",13.55,13.65,13.45,13.55,267900.0],["2017-03-10",14.15,14.2,13.5,13.55,446300.0],["2017-03-13",13.5,13.75,13.45,13.5,340300.0],["2017-03-14",13.4,14.3,13.4,14.0,530900.0],["2017-03-15",14.1,14.25,13.8,14.2,231800.0],["2017-03-16",14.2,14.55,14.2,14.5,174200.0],["2017-03-17",14.55,14.6,14.2,14.2,367800.0],["2017-03-20",14.25,14.4,14.05,14.3,166700.0],["2017-03-21",14.5,14.5,13.55,13.7,392700.0],["2017-03-22",13.6,13.75,13.3,13.4,241700.0],["2017-03-23",13.4,13.9,13.3,13.85,172400.0],["2017-03-24",13.9,14.175,13.75,13.75,219300.0],["2017-03-27",13.7,14.0,13.5,13.95,109800.0],["2017-03-28",13.9,14.25,13.8,14.15,146300.0],["2017-03-29",14.1,14.2,13.85,14.0,213000.0],["2017-03-30",14.05,14.8,14.05,14.75,226900.0],["2017-03-31",14.7,14.95,14.45,14.85,367200.0],["2017-04-03",14.8,14.8,14.2,14.35,152100.0],["2017-04-04",14.35,14.5,14.2,14.3,184000.0],["2017-04-05",14.45,14.55,13.4,13.6,479800.0],["2017-04-06",13.65,14.1,13.45,13.9,245500.0],["2017-04-07",13.7,13.925,13.6,13.9,203000.0],["2017-04-10",13.85,14.15,13.2,13.25,276000.0],["2017-04-11",13.2,14.05,13.0,14.0,448700.0],["2017-04-12",13.95,14.1,13.45,13.55,140100.0],["2017-04-13",13.5,13.625,13.35,13.5,258100.0],["2017-04-17",13.5,13.8,13.45,13.75,135400.0],["2017-04-18",13.65,13.8,13.425,13.65,130000.0],["2017-04-19",13.75,13.95,13.6,13.65,159900.0],["2017-04-20",13.8,14.0,13.7,13.8,388200.0],["2017-04-21",13.8,14.0,13.8,13.9,232600.0],["2017-04-24",14.2,14.5,14.15,14.25,175100.0],["2017-04-25",14.4,14.5,14.25,14.4,208900.0],["2017-04-26",14.45,14.75,14.35,14.65,221600.0],["2017-04-27",14.75,14.75,14.35,14.5,239600.0],["2017-04-28",15.0,15.5,14.05,14.2,659100.0],["2017-05-01",14.3,15.0,14.25,14.75,567400.0],["2017-05-02",14.75,14.95,14.65,14.75,235400.0],["2017-05-03",14.6,14.8,14.425,14.55,157000.0],["2017-05-04",14.7,14.7,14.05,14.1,192900.0],["2017-05-05",14.2,14.3,13.95,14.05,195200.0],["2017-05-08",14.15,14.35,13.925,14.2,179800.0],["2017-05-09",14.25,14.9,14.25,14.55,262500.0],["2017-05-10",14.55,14.6,14.3,14.4,169000.0],["2017-05-11",14.4,14.55,14.2,14.4,170800.0],["2017-05-12",14.25,14.25,13.85,13.95,207600.0],["2017-05-15",14.1,14.25,13.9,14.1,136600.0],["2017-05-16",14.2,14.25,13.9,14.1,161300.0],["2017-05-17",14.1,14.1,13.3,13.45,309700.0],["2017-05-18",13.4,13.65,13.35,13.5,260600.0],["2017-05-19",13.5,13.75,13.35,13.35,136400.0],["2017-05-22",13.5,13.5,13.2,13.25,188900.0],["2017-05-23",13.3,13.5,13.05,13.4,226500.0],["2017-05-24",13.5,13.675,13.3,13.4,222200.0],["2017-05-25",13.5,13.65,13.4,13.55,192200.0],["2017-05-26",13.5,13.55,13.4,13.4,120400.0],["2017-05-30",13.35,13.45,13.05,13.25,163700.0],["2017-05-31",13.3,13.35,13.1,13.3,324600.0],["2017-06-01",13.3,13.675,13.3,13.55,231700.0],["2017-06-02",13.5,13.975,13.5,13.75,295500.0],["2017-06-05",13.7,14.35,13.7,14.0,223600.0],["2017-06-06",13.9,14.1,13.75,14.0,338000.0],["2017-06-07",14.0,14.45,14.0,14.4,153700.0],["2017-06-08",14.4,14.8,14.375,14.7,284900.0],["2017-06-09",14.75,15.25,14.7,15.05,229600.0],["2017-06-12",14.95,15.45,14.8,15.05,278700.0],["2017-06-13",15.2,15.2,14.75,15.0,223200.0],["2017-06-14",15.0,15.0,14.45,14.6,385800.0],["2017-06-15",14.4,14.95,14.4,14.7,200900.0],["2017-06-16",14.55,14.8,14.425,14.55,226900.0],["2017-06-19",14.7,14.75,14.45,14.75,196300.0],["2017-06-20",14.65,14.75,14.35,14.4,73800.0],["2017-06-21",14.45,14.6,14.1,14.15,128800.0],["2017-06-22",14.2,14.35,14.1,14.15,165100.0],["2017-06-23",14.15,14.4,14.0,14.35,787900.0],["2017-06-26",14.4,15.15,14.35,15.1,234800.0],["2017-06-27",15.15,15.4,14.8,15.35,395300.0],["2017-06-28",15.3,15.4,14.9,14.95,207000.0],["2017-06-29",15.05,15.1,14.7,15.0,155300.0],["2017-06-30",15.1,15.1,14.8,14.85,127700.0],["2017-07-03",14.95,15.1,14.875,15.05,150700.0],["2017-07-05",15.05,15.3,14.85,15.15,219400.0],["2017-07-06",15.05,15.2,14.875,15.0,155200.0],["2017-07-07",15.1,15.15,14.8,15.15,124500.0],["2017-07-10",15.1,15.4,15.05,15.2,183100.0],["2017-07-11",15.2,15.795,15.0,15.5,469100.0],["2017-07-12",15.8,16.55,15.8,16.3,560200.0],["2017-07-13",16.35,16.8,16.25,16.35,274000.0],["2017-07-14",16.35,16.45,16.15,16.35,148100.0],["2017-07-17",16.35,16.45,16.1,16.3,188800.0],["2017-07-18",16.3,16.3,15.9,16.25,145700.0],["2017-07-19",16.2,16.75,16.2,16.45,276200.0],["2017-07-20",16.55,16.55,16.05,16.1,198200.0],["2017-07-21",16.2,16.25,15.85,15.95,410300.0],["2017-07-24",16.0,16.1,15.75,15.9,192600.0],["2017-07-25",16.1,16.35,15.95,16.0,210600.0],["2017-07-26",16.0,16.1,15.85,15.85,180600.0],["2017-07-27",15.85,15.9,15.3,15.7,366700.0],["2017-07-28",14.6,14.7,13.0,14.7,1079300.0],["2017-07-31",14.7,14.75,14.45,14.5,332600.0],["2017-08-01",14.35,14.45,14.05,14.05,431400.0],["2017-08-02",14.05,14.05,13.45,13.45,330500.0],["2017-08-03",13.4,13.6,13.25,13.3,387100.0],["2017-08-04",13.3,13.65,13.1,13.15,449900.0],["2017-08-07",13.1,13.4,13.05,13.3,333500.0],["2017-08-08",13.4,13.7,13.3,13.45,344400.0],["2017-08-09",13.35,13.45,13.05,13.1,292500.0],["2017-08-10",13.05,13.1,12.725,12.85,376800.0],["2017-08-11",12.6,13.0,12.6,12.65,378300.0],["2017-08-14",12.7,12.925,12.65,12.7,322900.0],["2017-08-15",12.75,12.85,12.55,12.6,421600.0],["2017-08-16",12.65,12.85,12.3,12.35,492700.0],["2017-08-17",12.35,12.45,12.1,12.2,302900.0],["2017-08-18",12.05,12.3,12.05,12.25,241200.0],["2017-08-21",12.2,12.3,12.025,12.05,170800.0],["2017-08-22",12.1,12.25,11.95,12.0,226500.0],["2017-08-23",11.85,12.0,11.35,11.6,556700.0],["2017-08-24",11.75,11.8,11.55,11.6,200100.0],["2017-08-25",11.6,11.75,11.3,11.5,360700.0],["2017-08-28",11.55,11.7,11.45,11.5,274000.0],["2017-08-29",11.35,11.5,11.15,11.25,628300.0],["2017-08-30",11.3,11.4,11.15,11.3,547600.0],["2017-08-31",11.4,11.9,11.3,11.9,511700.0],["2017-09-01",11.85,12.25,11.75,12.15,447200.0],["2017-09-05",12.05,12.45,11.9,12.1,670700.0],["2017-09-06",12.1,12.4,12.05,12.35,372700.0],["2017-09-07",12.4,12.5,12.2,12.45,515000.0],["2017-09-08",12.4,12.45,11.85,11.95,263200.0],["2017-09-11",12.0,12.4,11.95,12.2,304700.0],["2017-09-12",12.3,12.6,12.25,12.6,257900.0],["2017-09-13",12.6,12.7,12.45,12.5,258600.0],["2017-09-14",12.55,12.7,12.2,12.2,241300.0],["2017-09-15",12.25,12.425,12.0,12.3,1366000.0],["2017-09-18",12.45,13.95,12.45,13.8,486800.0],["2017-09-19",13.7,13.9,13.4,13.4,318000.0],["2017-09-20",13.35,13.65,13.2,13.25,316900.0],["2017-09-21",13.25,13.55,13.25,13.4,207900.0],["2017-09-22",13.35,13.5,13.15,13.25,247600.0],["2017-09-25",13.25,13.35,13.0,13.2,186900.0],["2017-09-26",13.25,13.35,12.95,13.0,288200.0],["2017-09-27",13.2,13.675,13.15,13.45,462100.0],["2017-09-28",13.4,13.6,13.1,13.6,284100.0],["2017-09-29",13.45,13.55,13.3,13.45,262900.0],["2017-10-02",13.45,13.95,13.4,13.95,286000.0],["2017-10-03",13.8,13.875,13.5,13.75,293400.0],["2017-10-04",13.65,13.875,13.6,13.8,237200.0],["2017-10-05",13.75,13.925,12.7,13.4,748700.0],["2017-10-06",13.45,13.95,13.35,13.85,266000.0],["2017-10-09",13.9,14.3,13.8,14.15,360900.0],["2017-10-10",14.05,14.4,14.05,14.35,248300.0],["2017-10-11",14.3,14.5,14.0,14.05,243900.0],["2017-10-12",13.95,14.3,13.9,14.1,231600.0],["2017-10-13",14.1,14.4,13.855,14.3,306900.0],["2017-10-16",14.25,14.5,14.15,14.4,170700.0],["2017-10-17",14.35,14.625,14.25,14.45,352200.0],["2017-10-18",14.5,14.6,14.4,14.55,177500.0],["2017-10-19",14.5,14.8,14.35,14.7,263100.0],["2017-10-20",14.9,15.05,14.625,14.9,274300.0],["2017-10-23",14.95,15.15,14.3,14.3,216300.0],["2017-10-24",14.3,14.55,14.15,14.3,148400.0],["2017-10-25",14.4,14.5,14.0,14.3,182600.0],["2017-10-26",14.45,15.1,14.3,15.0,315500.0],["2017-10-27",15.2,15.2,14.3,14.75,474000.0],["2017-10-30",14.75,14.8,14.3,14.55,227200.0],["2017-10-31",14.6,14.95,14.5,14.85,276200.0],["2017-11-01",14.85,15.15,14.5,14.6,152600.0],["2017-11-02",14.6,15.0,14.45,14.8,214200.0],["2017-11-03",14.65,14.95,14.55,14.75,162900.0],["2017-11-06",14.65,15.15,14.65,15.0,224000.0],["2017-11-07",14.95,14.95,13.75,14.0,454700.0],["2017-11-08",13.95,14.3,13.6,14.15,226400.0],["2017-11-09",13.95,14.1,13.7,13.85,180400.0],["2017-11-10",14.0,14.35,13.85,14.15,259300.0],["2017-11-13",13.95,13.95,13.6,13.8,189000.0],["2017-11-14",13.6,13.85,13.6,13.6,94000.0],["2017-11-15",13.5,14.1,13.25,14.0,215100.0],["2017-11-16",14.05,14.5,14.0,14.35,147300.0],["2017-11-17",14.2,14.5,14.1,14.35,106700.0],["2017-11-20",14.3,14.75,14.3,14.6,122000.0],["2017-11-21",14.65,15.0,14.65,14.85,204600.0],["2017-11-22",14.85,15.15,14.85,14.85,112500.0],["2017-11-24",14.9,15.0,14.7,14.95,59700.0],["2017-11-27",14.9,15.0,14.375,14.4,103700.0],["2017-11-28",14.5,14.85,14.4,14.8,138400.0],["2017-11-29",14.9,15.35,14.875,15.35,267200.0],["2017-11-30",15.5,15.6,14.8,14.85,252700.0],["2017-12-01",14.8,15.05,14.2,14.8,201400.0],["2017-12-04",15.05,15.25,14.75,14.85,165800.0],["2017-12-05",14.85,15.15,14.75,15.15,137700.0],["2017-12-06",15.1,15.45,15.0,15.15,202700.0],["2017-12-07",15.1,15.75,15.0,15.75,862400.0],["2017-12-08",15.75,15.75,15.35,15.35,124200.0],["2017-12-11",15.35,15.45,15.1,15.2,73800.0],["2017-12-12",15.2,15.55,15.15,15.15,121400.0],["2017-12-13",15.2,15.35,14.95,15.05,213600.0],["2017-12-14",15.05,15.3,14.75,14.85,161400.0],["2017-12-15",14.9,15.675,14.88,15.4,460200.0],["2017-12-18",15.6,16.25,15.6,15.7,155500.0],["2017-12-19",15.65,15.8,15.35,15.35,218500.0],["2017-12-20",15.45,15.65,15.25,15.35,88400.0],["2017-12-21",15.35,15.875,15.35,15.75,107600.0],["2017-12-22",15.65,15.75,15.4,15.6,93000.0],["2017-12-26",15.55,15.85,15.5,15.65,59200.0],["2017-12-27",15.65,15.85,15.35,15.35,102500.0],["2017-12-28",15.35,15.6,15.3,15.45,119000.0],["2017-12-29",15.45,15.45,15.1,15.2,174500.0],["2018-01-02",15.35,15.7,15.3,15.65,106400.0],["2018-01-03",15.75,16.25,15.65,15.9,154000.0],["2018-01-04",16.05,16.45,16.0,16.3,150400.0],["2018-01-05",16.3,17.5,16.1,17.35,511500.0],["2018-01-08",17.2,17.35,16.5,16.6,776900.0],["2018-01-09",16.6,17.0,16.2,16.25,224400.0],["2018-01-10",16.25,16.7,16.25,16.45,181000.0],["2018-01-11",16.5,17.05,16.35,16.65,158200.0],["2018-01-12",16.75,16.895,16.3,16.55,198500.0],["2018-01-16",16.9,17.2,16.3,16.4,303300.0],["2018-01-17",16.65,16.675,16.05,16.55,201600.0],["2018-01-18",16.55,16.55,15.8,15.9,363600.0],["2018-01-19",15.85,16.2,15.625,16.05,192200.0],["2018-01-22",15.9,16.15,15.6,16.05,195500.0],["2018-01-23",16.15,16.2,15.8,16.2,117100.0],["2018-01-24",16.35,16.45,16.0,16.1,121500.0],["2018-01-25",16.1,16.95,16.05,16.9,300800.0],["2018-01-26",17.0,17.0,16.6,17.0,171600.0],["2018-01-29",16.9,18.25,16.717,17.9,724400.0],["2018-01-30",17.95,19.2,17.805,18.75,602800.0],["2018-01-31",18.95,19.008,17.2,17.9,594700.0],["2018-02-01",17.9,18.75,17.605,18.7,510000.0],["2018-02-02",19.1,21.0,19.1,20.25,988300.0],["2018-02-05",20.3,21.3,19.65,20.4,1005800.0],["2018-02-06",19.8,20.45,19.35,19.65,559400.0],["2018-02-07",19.65,20.3,19.55,20.3,390000.0],["2018-02-08",20.3,20.65,19.9,20.1,513400.0],["2018-02-09",20.3,20.7,20.1,20.4,522500.0],["2018-02-12",20.45,21.0,20.1,20.85,490200.0],["2018-02-13",20.75,21.425,20.3,21.4,471900.0],["2018-02-14",21.35,22.15,21.1,22.05,470200.0],["2018-02-15",22.2,22.75,21.85,22.6,457000.0],["2018-02-16",22.6,23.25,22.6,22.95,479000.0],["2018-02-20",22.95,23.05,22.4,22.55,483800.0],["2018-02-21",22.55,23.05,22.25,22.35,313900.0],["2018-02-22",22.5,22.75,22.255,22.55,239000.0],["2018-02-23",22.65,22.75,22.2,22.55,253400.0],["2018-02-26",22.55,22.65,22.15,22.55,321600.0],["2018-02-27",22.05,23.217,22.0,22.3,539300.0],["2018-02-28",22.3,22.5,21.95,22.0,394900.0],["2018-03-01",22.05,22.35,21.35,21.65,350700.0],["2018-03-02",21.55,22.1,21.05,21.95,409700.0],["2018-03-05",21.85,22.5,21.55,22.3,305100.0],["2018-03-06",22.45,22.65,21.6,22.3,311500.0],["2018-03-07",22.2,22.8,21.9,22.6,234100.0],["2018-03-08",22.6,22.65,22.25,22.5,152200.0],["2018-03-09",22.6,22.95,22.4,22.8,242500.0],["2018-03-12",22.95,23.15,22.55,23.1,255800.0],["2018-03-13",23.1,23.3,22.675,23.05,317400.0],["2018-03-14",23.1,23.25,22.75,22.75,240700.0],["2018-03-15",22.8,22.9,22.4,22.65,327800.0],["2018-03-16",22.6,23.3,22.105,22.8,608100.0],["2018-03-19",22.75,23.05,22.375,23.0,315800.0],["2018-03-20",22.95,23.15,22.4,22.45,231600.0],["2018-03-21",22.7,23.65,22.45,23.4,484200.0],["2018-03-22",23.15,23.15,22.05,22.1,294700.0],["2018-03-23",22.3,22.4,21.75,21.75,219200.0],["2018-03-26",21.9,22.25,21.75,22.15,227300.0],["2018-03-27",22.1,22.45,21.85,22.0,208000.0],["2018-03-28",21.95,22.3,21.85,22.0,177900.0],["2018-03-29",22.05,22.225,21.9,22.05,311400.0],["2018-04-02",21.95,22.3,21.7,21.7,244600.0],["2018-04-03",21.85,22.2,21.35,22.05,209200.0],["2018-04-04",21.6,22.65,21.6,22.45,211800.0],["2018-04-05",22.55,22.85,22.3,22.55,164300.0],["2018-04-06",22.45,22.7,21.8,22.1,156700.0],["2018-04-09",22.2,22.675,21.9,22.0,203000.0],["2018-04-10",22.3,22.6,22.0,22.5,138200.0],["2018-04-11",22.5,23.05,22.3,22.8,228400.0],["2018-04-12",22.95,23.0,22.75,22.8,96700.0],["2018-04-13",22.95,23.15,22.45,22.65,90300.0],["2018-04-16",22.7,23.05,22.45,22.85,229600.0],["2018-04-17",23.1,23.1,22.75,22.9,150700.0],["2018-04-18",22.9,23.0,22.65,22.7,327900.0],["2018-04-19",22.55,23.45,22.5,23.25,218200.0],["2018-04-20",23.2,23.25,22.7,22.75,113300.0],["2018-04-23",22.9,23.045,22.3,22.45,101600.0],["2018-04-24",22.55,23.05,22.55,22.85,179600.0],["2018-04-25",22.75,22.75,21.9,22.0,159700.0],["2018-04-26",22.05,22.65,21.75,22.6,348000.0],["2018-04-27",23.75,29.35,23.65,28.75,1691500.0],["2018-04-30",28.8,29.75,27.5,29.3,744600.0],["2018-05-01",28.95,29.65,28.05,29.6,824200.0],["2018-05-02",29.6,30.112,29.175,29.4,683400.0],["2018-05-03",29.4,30.1,28.7,29.65,369500.0],["2018-05-04",29.7,31.2,29.15,30.7,534300.0],["2018-05-07",30.75,31.445,30.3,31.15,776200.0],["2018-05-08",31.0,32.0,31.0,31.3,475800.0],["2018-05-09",31.45,32.85,31.05,32.25,419000.0],["2018-05-10",32.25,33.0,31.9,32.55,395600.0],["2018-05-11",32.6,33.0,32.3,32.55,451200.0],["2018-05-14",32.6,33.05,32.5,32.5,402600.0],["2018-05-15",32.45,34.25,32.25,34.0,554200.0],["2018-05-16",34.1,34.5,33.75,33.95,398400.0],["2018-05-17",33.95,34.45,33.85,34.35,389800.0],["2018-05-18",34.35,34.5,33.55,33.9,487600.0],["2018-05-21",34.6,35.05,34.0,35.0,602000.0],["2018-05-22",35.05,35.35,34.0,34.2,609300.0],["2018-05-23",34.15,34.3,32.9,33.35,450900.0],["2018-05-24",33.35,33.55,32.2,32.55,625300.0],["2018-05-25",32.5,32.75,31.65,31.85,476000.0],["2018-05-29",31.5,32.675,31.05,32.5,837500.0],["2018-05-30",32.6,33.7,32.6,32.85,487800.0],["2018-05-31",32.75,33.65,32.75,33.6,482500.0],["2018-06-01",34.0,34.35,33.7,34.15,309800.0],["2018-06-04",34.2,34.4,34.0,34.3,414900.0],["2018-06-05",34.35,34.95,34.35,34.8,327700.0],["2018-06-06",34.75,34.8,34.0,34.7,311400.0],["2018-06-07",34.75,34.75,33.85,34.55,655200.0],["2018-06-08",34.6,35.9,34.5,35.0,402200.0],["2018-06-11",34.95,35.5,34.9,35.0,252700.0],["2018-06-12",35.0,36.15,34.45,35.15,641900.0],["2018-06-13",35.5,35.85,34.9,35.4,322300.0],["2018-06-14",35.4,35.8,35.1,35.45,315100.0],["2018-06-15",35.35,35.9,35.0,35.85,336900.0],["2018-06-18",35.7,36.75,35.65,36.5,280300.0],["2018-06-19",36.4,36.4,35.1,35.85,282400.0],["2018-06-20",36.0,36.95,35.8,36.75,270500.0],["2018-06-21",36.95,37.05,36.15,36.65,460200.0],["2018-06-22",36.95,37.0,36.1,36.5,723200.0],["2018-06-25",36.5,36.55,34.95,35.5,310300.0],["2018-06-26",35.6,36.75,34.4,36.75,433000.0],["2018-06-27",36.55,36.55,35.0,35.25,414400.0],["2018-06-28",35.35,36.65,35.05,36.4,427400.0],["2018-06-29",36.55,36.75,36.05,36.55,320300.0],["2018-07-02",36.5,37.05,36.3,36.8,380500.0],["2018-07-03",37.0,37.4,36.5,37.15,142300.0],["2018-07-05",37.2,37.45,36.65,37.35,179100.0],["2018-07-06",37.35,37.95,37.35,37.9,176400.0],["2018-07-09",38.15,38.15,37.6,37.75,226400.0],["2018-07-10",37.85,38.15,37.0,37.15,302100.0],["2018-07-11",37.7,38.9,37.0,38.15,626700.0],["2018-07-12",38.25,38.75,36.6,36.65,356800.0],["2018-07-13",37.15,37.55,36.35,37.35,237100.0],["2018-07-16",37.25,37.9,35.95,37.25,254900.0],["2018-07-17",37.1,37.9,37.05,37.75,205800.0],["2018-07-18",37.6,37.7,37.0,37.6,239900.0],["2018-07-19",37.5,38.45,37.0,38.3,263600.0],["2018-07-20",38.45,39.0,38.0,38.25,156800.0],["2018-07-23",38.05,38.7,37.7,38.3,136400.0],["2018-07-24",38.45,38.75,37.35,37.8,304400.0],["2018-07-25",37.85,38.2,37.3,37.4,211500.0],["2018-07-26",37.4,37.55,35.3,36.4,527000.0],["2018-07-27",37.05,38.1,30.45,31.5,884600.0],["2018-07-30",31.65,32.7,31.1,31.25,525400.0],["2018-07-31",31.2,31.5,30.4,31.0,481800.0],["2018-08-01",31.1,32.2,31.1,31.95,417500.0],["2018-08-02",31.75,32.25,31.05,31.6,309500.0],["2018-08-03",31.75,31.8,30.55,31.4,369600.0],["2018-08-06",31.4,32.75,31.4,32.55,336400.0],["2018-08-07",32.55,33.8,32.35,33.7,361800.0],["2018-08-08",33.6,33.9,33.025,33.8,180700.0],["2018-08-09",33.75,34.375,33.75,33.9,262000.0],["2018-08-10",33.7,34.35,33.3,33.7,147800.0],["2018-08-13",33.75,33.95,33.25,33.75,247400.0],["2018-08-14",34.25,34.9,33.95,34.4,307700.0],["2018-08-15",34.25,34.676,33.3,34.25,268500.0],["2018-08-16",34.3,35.35,34.3,35.05,261700.0],["2018-08-17",35.0,35.75,34.9,35.5,284000.0],["2018-08-20",35.65,36.25,34.936,35.7,547700.0],["2018-08-21",35.8,36.75,35.6,35.95,328400.0],["2018-08-22",35.95,36.25,35.45,35.85,275800.0],["2018-08-23",35.9,35.95,34.85,35.15,141700.0],["2018-08-24",35.15,35.55,34.8,35.4,96400.0],["2018-08-27",35.55,35.95,34.75,34.75,140400.0],["2018-08-28",34.9,35.05,33.8,34.45,132400.0],["2018-08-29",34.45,34.45,33.85,34.2,183700.0],["2018-08-30",34.2,34.35,33.5,33.6,127400.0],["2018-08-31",33.45,34.05,33.1,33.2,173500.0],["2018-09-04",33.2,33.6,32.5,33.15,601100.0],["2018-09-05",33.25,33.345,31.7,32.75,567000.0],["2018-09-06",32.7,33.75,32.7,33.15,219400.0],["2018-09-07",33.1,33.4,32.6,32.75,193600.0],["2018-09-10",32.95,33.2,32.35,32.35,185300.0],["2018-09-11",32.35,32.35,31.35,31.8,267400.0],["2018-09-12",31.75,31.75,29.7,30.5,370100.0],["2018-09-13",30.6,31.3,30.5,31.2,196200.0],["2018-09-14",31.25,32.1,31.0,31.7,246200.0],["2018-09-17",31.7,31.9,30.8,30.9,181800.0],["2018-09-18",30.9,31.75,30.8,31.55,144600.0],["2018-09-19",31.55,31.85,30.45,30.85,258000.0],["2018-09-20",30.95,31.2,30.65,31.15,151000.0],["2018-09-21",31.2,31.7,30.9,30.9,314600.0],["2018-09-24",30.9,30.95,30.2,30.45,95800.0],["2018-09-25",30.45,30.95,30.0,30.95,168200.0],["2018-09-26",30.9,31.05,29.45,29.55,231100.0],["2018-09-27",29.5,29.6,28.75,28.85,259000.0],["2018-09-28",28.8,29.525,28.55,28.8,284100.0],["2018-10-01",28.97,28.97,27.3,27.7,364100.0],["2018-10-02",27.68,28.24,26.78,27.14,321200.0],["2018-10-03",27.2,27.99,26.89,27.78,270500.0],["2018-10-04",27.59,28.16,26.08,26.36,264400.0],["2018-10-05",26.36,26.81,25.9,26.27,405100.0],["2018-10-08",25.93,26.53,25.29,26.21,341000.0],["2018-10-09",26.13,26.58,25.895,26.1,255800.0],["2018-10-10",25.52,26.13,25.025,25.18,467900.0],["2018-10-11",25.01,25.67,24.56,24.6,376500.0],["2018-10-12",25.0,25.24,23.6,24.09,413800.0],["2018-10-15",24.0,24.27,23.62,24.06,368200.0],["2018-10-16",24.27,25.085,24.04,24.96,203900.0],["2018-10-17",24.74,24.77,23.9,24.72,346900.0],["2018-10-18",24.57,24.65,23.93,23.96,155800.0],["2018-10-19",23.93,24.21,23.87,24.09,218500.0],["2018-10-22",24.13,24.255,23.66,23.95,256200.0],["2018-10-23",23.59,24.11,23.18,23.83,240700.0],["2018-10-24",23.8,23.93,22.65,22.68,342700.0],["2018-10-25",22.72,22.96,21.503,22.78,1012500.0],["2018-10-26",24.35,27.0,23.93,24.45,776300.0],["2018-10-29",24.92,25.54,23.94,24.88,688400.0],["2018-10-30",24.74,25.19,24.25,25.07,420800.0],["2018-10-31",25.41,25.57,23.63,23.65,373900.0],["2018-11-01",23.72,24.95,23.55,24.59,377700.0],["2018-11-02",24.76,25.13,24.46,24.59,236300.0],["2018-11-05",24.77,24.93,24.26,24.66,300200.0],["2018-11-06",24.68,25.1,24.31,24.87,216200.0],["2018-11-07",25.07,25.47,24.54,25.42,223900.0],["2018-11-08",25.32,25.5,24.87,24.93,130100.0],["2018-11-09",24.75,24.76,23.12,23.47,295000.0],["2018-11-12",23.47,23.68,22.95,22.99,231000.0],["2018-11-13",23.25,23.803,22.83,23.16,268000.0],["2018-11-14",23.4,23.78,23.06,23.39,183800.0],["2018-11-15",23.32,23.51,22.7,23.47,199800.0],["2018-11-16",23.43,23.75,22.84,22.99,242600.0],["2018-11-19",23.01,23.01,22.17,22.3,239500.0],["2018-11-20",22.2,22.55,21.69,21.89,188100.0],["2018-11-21",21.94,22.48,21.925,22.27,102400.0],["2018-11-23",22.04,22.38,21.767,21.97,71300.0],["2018-11-26",22.15,22.34,21.91,21.99,168200.0],["2018-11-27",21.87,22.03,21.58,21.73,193700.0],["2018-11-28",21.73,22.39,21.37,22.24,284400.0],["2018-11-29",22.14,22.64,22.04,22.45,265500.0],["2018-11-30",22.34,22.49,21.97,22.14,237400.0],["2018-12-03",22.37,22.43,21.57,22.26,304900.0],["2018-12-04",22.25,22.25,20.55,20.62,442900.0],["2018-12-06",20.21,21.06,20.03,20.68,523500.0],["2018-12-07",20.77,21.139,19.91,20.11,288700.0],["2018-12-10",20.09,20.32,19.61,19.89,305600.0],["2018-12-11",20.23,20.817,20.11,20.31,200800.0],["2018-12-12",20.53,21.53,20.53,21.05,255600.0],["2018-12-13",21.11,21.3,20.56,20.57,265900.0],["2018-12-14",20.38,21.05,19.23,19.52,370700.0],["2018-12-17",19.39,19.41,18.09,18.53,916400.0],["2018-12-18",18.66,19.55,18.66,18.8,614700.0],["2018-12-19",18.69,19.2,18.23,18.51,589500.0],["2018-12-20",18.46,18.83,17.85,18.28,505300.0],["2018-12-21",18.29,18.55,17.9,18.13,1001600.0],["2018-12-24",17.92,19.03,17.9,18.41,260300.0],["2018-12-26",18.45,19.31,18.42,19.2,357500.0],["2018-12-27",18.86,19.22,18.505,19.05,320000.0],["2018-12-28",19.1,19.57,19.03,19.4,334000.0],["2018-12-31",19.57,19.73,19.0,19.46,275900.0],["2019-01-02",19.19,20.247,19.19,20.01,428000.0],["2019-01-03",19.82,20.11,19.5,19.57,281900.0],["2019-01-04",19.83,20.76,19.72,20.49,293000.0],["2019-01-07",20.49,20.82,20.28,20.55,328200.0],["2019-01-08",20.59,20.72,20.36,20.55,224800.0],["2019-01-09",20.7,21.81,20.7,21.68,382800.0],["2019-01-10",21.65,21.91,21.28,21.63,190600.0],["2019-01-11",21.51,22.28,21.45,22.27,291000.0],["2019-01-14",22.16,22.765,21.89,22.37,337100.0],["2019-01-15",22.47,22.62,22.05,22.4,157700.0],["2019-01-16",22.57,23.03,22.515,22.84,207400.0],["2019-01-17",22.74,23.19,22.74,23.01,222000.0],["2019-01-18",23.07,23.41,22.73,23.37,256400.0],["2019-01-22",23.2,23.42,22.42,22.57,325000.0],["2019-01-23",22.66,23.0,22.41,22.59,156200.0],["2019-01-24",22.55,22.85,22.48,22.52,119500.0],["2019-01-25",22.69,23.12,22.51,22.96,153200.0],["2019-01-28",22.68,22.721,22.245,22.67,193800.0],["2019-01-29",22.72,23.02,22.48,22.82,217100.0],["2019-01-30",22.8,23.61,22.59,23.59,243800.0],["2019-01-31",23.56,23.89,22.6,23.05,706300.0],["2019-02-01",23.05,26.345,23.05,24.24,668400.0],["2019-02-04",24.24,24.38,23.45,23.92,262700.0],["2019-02-05",24.02,24.27,23.69,24.24,206900.0],["2019-02-06",24.3,24.3,23.26,23.66,275500.0],["2019-02-07",23.52,24.06,23.3,23.57,141500.0],["2019-02-08",23.44,23.776,22.85,23.39,344800.0],["2019-02-11",23.56,24.02,23.32,23.96,163300.0],["2019-02-12",24.12,24.47,24.05,24.16,405100.0],["2019-02-13",24.23,24.59,24.23,24.5,375200.0],["2019-02-14",24.33,24.46,24.03,24.18,858500.0],["2019-02-15",24.4,25.1,24.34,24.71,293300.0],["2019-02-19",24.57,25.2,24.53,25.1,262100.0],["2019-02-20",25.06,25.55,24.885,25.48,240000.0],["2019-02-21",25.39,25.48,24.86,25.13,125200.0],["2019-02-22",25.2,25.47,25.15,25.35,111700.0],["2019-02-25",25.43,25.92,25.355,25.43,211200.0],["2019-02-26",25.34,25.43,25.1,25.28,258900.0],["2019-02-27",25.3,25.46,25.08,25.31,132000.0],["2019-02-28",25.24,25.675,25.15,25.52,187300.0],["2019-03-01",25.64,25.85,25.185,25.38,143400.0],["2019-03-04",25.38,25.5,25.17,25.5,237100.0],["2019-03-05",25.5,25.5,25.2,25.38,288500.0],["2019-03-06",25.43,25.43,24.915,24.99,383200.0],["2019-03-07",24.87,24.915,23.97,24.18,364600.0],["2019-03-08",24.06,24.6,23.92,24.21,113100.0],["2019-03-11",24.23,24.38,23.98,24.23,189900.0],["2019-03-12",24.2,24.3,23.61,23.68,240200.0],["2019-03-13",23.88,24.63,23.73,24.45,291900.0],["2019-03-14",24.47,24.83,24.41,24.71,201900.0],["2019-03-15",24.85,25.19,24.6,24.74,630800.0],["2019-03-18",24.88,25.53,24.88,25.47,239300.0],["2019-03-19",25.61,25.72,25.01,25.06,186600.0],["2019-03-20",25.03,25.03,24.285,24.35,196300.0],["2019-03-21",24.15,24.62,24.146,24.31,294600.0],["2019-03-22",24.15,24.15,22.42,22.6,289900.0],["2019-03-25",22.67,22.94,22.17,22.35,351700.0],["2019-03-26",22.35,22.59,21.73,22.05,308900.0],["2019-03-27",22.02,22.6,21.74,22.4,216500.0],["2019-03-28",22.51,22.9,22.38,22.85,165200.0],["2019-03-29",23.03,23.14,22.58,22.82,373600.0],["2019-04-01",23.12,23.72,23.12,23.58,208700.0],["2019-04-02",23.52,23.52,22.72,22.82,150200.0],["2019-04-03",22.98,23.165,22.85,22.94,382600.0],["2019-04-04",22.87,23.335,22.86,23.23,152300.0],["2019-04-05",23.21,23.39,23.08,23.26,346600.0],["2019-04-08",23.07,23.72,22.88,23.63,197000.0],["2019-04-09",23.41,23.67,22.975,22.99,183000.0],["2019-04-10",23.06,23.75,22.96,23.66,172700.0],["2019-04-11",23.78,23.9,23.55,23.88,73300.0],["2019-04-12",24.22,24.43,24.02,24.4,137400.0],["2019-04-15",24.38,24.49,23.77,24.08,131300.0],["2019-04-16",24.16,25.18,24.07,24.91,275900.0],["2019-04-17",25.04,25.4,24.56,25.29,349300.0],["2019-04-18",25.21,25.67,25.1,25.57,165600.0],["2019-04-22",25.44,25.5,25.13,25.46,158000.0],["2019-04-23",25.56,26.18,25.37,25.83,202500.0],["2019-04-24",25.7,25.96,25.38,25.73,118000.0],["2019-04-25",25.59,26.94,25.34,26.54,409900.0],["2019-04-26",28.64,31.95,28.04,30.32,1140000.0],["2019-04-29",30.2,30.2,29.215,29.72,591600.0],["2019-04-30",29.79,29.79,27.32,27.43,511300.0],["2019-05-01",27.4,27.4,25.69,26.04,696600.0],["2019-05-02",26.04,27.115,26.04,26.61,319500.0],["2019-05-03",26.61,27.04,26.41,26.58,150800.0],["2019-05-06",26.09,26.89,25.908,26.74,167400.0],["2019-05-07",26.45,26.87,26.21,26.42,195600.0],["2019-05-08",26.28,26.54,25.29,25.47,193700.0],["2019-05-09",25.28,25.28,24.67,25.2,190300.0],["2019-05-10",25.2,25.4,24.625,24.84,186400.0],["2019-05-13",24.37,24.688,22.78,23.06,328800.0],["2019-05-14",23.08,23.41,22.865,23.0,182500.0],["2019-05-15",22.69,23.14,22.42,22.94,353400.0],["2019-05-16",23.1,23.1,22.865,23.03,266100.0],["2019-05-17",22.79,23.11,22.55,22.73,275400.0],["2019-05-20",22.52,22.74,22.01,22.19,149200.0],["2019-05-21",22.32,22.56,22.2,22.56,230700.0],["2019-05-22",22.35,22.84,22.34,22.48,213800.0],["2019-05-23",22.16,22.16,21.06,21.5,374800.0],["2019-05-24",21.7,23.03,21.7,22.8,492400.0],["2019-05-28",22.71,23.019,22.36,22.51,181300.0],["2019-05-29",22.15,22.28,21.855,22.14,260600.0],["2019-05-30",22.2,22.49,21.53,21.88,140100.0],["2019-05-31",21.41,21.64,20.95,21.35,230100.0],["2019-06-03",21.51,22.31,21.485,22.2,318100.0],["2019-06-04",22.46,23.21,22.46,23.18,160700.0],["2019-06-05",23.17,23.235,22.9,23.0,275400.0],["2019-06-06",23.01,23.21,22.56,22.99,127600.0],["2019-06-07",23.02,23.41,23.0,23.17,229400.0],["2019-06-10",23.35,23.86,23.297,23.51,123400.0],["2019-06-11",23.72,23.98,23.38,23.78,250500.0],["2019-06-12",23.82,24.22,23.77,24.11,295300.0],["2019-06-13",24.25,24.4,23.97,24.08,206800.0],["2019-06-14",24.07,24.1,23.36,23.58,145700.0],["2019-06-17",23.48,23.6,23.21,23.32,270600.0],["2019-06-18",23.32,23.76,23.14,23.27,173800.0],["2019-06-19",23.23,23.65,23.07,23.48,207900.0],["2019-06-20",23.8,23.81,22.71,22.99,218600.0],["2019-06-21",22.95,23.09,22.33,23.08,372200.0],["2019-06-24",23.23,23.35,22.31,22.36,297700.0],["2019-06-25",22.36,22.46,21.91,22.16,269300.0],["2019-06-26",22.25,22.36,22.01,22.16,151000.0],["2019-06-27",21.55,22.53,21.01,22.53,323800.0],["2019-06-28",22.66,23.23,22.45,23.05,750500.0],["2019-07-01",23.43,23.685,22.72,23.15,224900.0],["2019-07-02",23.13,23.49,23.0,23.3,160600.0],["2019-07-03",23.45,23.45,22.72,22.73,95100.0],["2019-07-05",22.74,22.84,22.37,22.52,126400.0],["2019-07-08",22.39,22.62,22.16,22.32,134600.0],["2019-07-09",22.15,22.23,21.71,22.05,228300.0],["2019-07-10",22.06,22.1,20.9,21.06,274700.0],["2019-07-11",21.2,21.32,20.8,21.12,166300.0],["2019-07-12",21.23,21.25,20.78,20.92,344700.0],["2019-07-15",21.0,21.29,20.62,21.12,250000.0],["2019-07-16",21.15,22.02,21.15,21.28,184100.0],["2019-07-17",21.31,21.417,20.947,21.23,128200.0],["2019-07-18",21.18,21.53,21.18,21.34,128800.0],["2019-07-19",21.25,21.37,21.11,21.29,199800.0],["2019-07-22",21.27,21.6,21.08,21.2,181200.0],["2019-07-23",21.32,21.855,21.229,21.68,178300.0],["2019-07-24",21.49,22.62,21.49,22.61,279600.0],["2019-07-25",22.52,22.76,22.06,22.5,544000.0],["2019-07-26",22.79,26.67,22.79,25.23,1311000.0],["2019-07-29",25.17,26.795,25.17,26.55,778100.0],["2019-07-30",26.14,27.48,26.0,27.22,464000.0],["2019-07-31",27.27,27.63,26.88,26.95,490700.0],["2019-08-01",27.27,27.88,26.72,27.17,294900.0],["2019-08-02",26.92,26.95,26.12,26.48,226500.0],["2019-08-05",25.92,26.37,25.63,26.03,391500.0],["2019-08-06",26.23,26.34,25.49,26.05,234400.0],["2019-08-07",25.61,26.05,25.38,26.04,209700.0],["2019-08-08",26.16,26.73,26.16,26.43,245900.0],["2019-08-09",26.4,26.56,26.03,26.3,212300.0],["2019-08-12",26.16,26.39,25.72,25.94,129600.0],["2019-08-13",26.09,27.1,26.08,26.23,181500.0],["2019-08-14",25.59,25.9,24.83,25.09,229500.0],["2019-08-15",25.11,25.21,24.39,24.41,202500.0],["2019-08-16",24.48,24.945,24.29,24.66,223600.0],["2019-08-19",25.03,25.36,24.78,24.93,305600.0],["2019-08-20",24.89,24.981,24.05,24.16,283300.0],["2019-08-21",24.37,24.81,24.17,24.73,251500.0],["2019-08-22",24.89,25.29,24.41,24.85,248000.0],["2019-08-23",24.81,24.94,24.1,24.18,313500.0],["2019-08-26",24.49,24.63,23.825,24.5,145100.0],["2019-08-27",24.65,24.7,23.58,23.61,193100.0],["2019-08-28",23.68,24.14,23.4,24.03,213200.0],["2019-08-29",24.33,24.34,23.8,23.99,153900.0],["2019-08-30",24.27,24.28,23.61,23.9,186000.0],["2019-09-03",23.79,23.79,22.885,23.21,300300.0],["2019-09-04",23.39,23.49,22.74,22.83,218400.0],["2019-09-05",23.21,24.025,23.0,23.4,147300.0],["2019-09-06",23.46,23.69,23.06,23.27,107800.0],["2019-09-09",23.39,24.36,23.39,24.35,185600.0],["2019-09-10",24.5,24.64,23.94,24.01,192000.0],["2019-09-11",24.02,24.07,23.56,24.07,188600.0],["2019-09-12",24.03,24.74,23.76,24.26,269000.0],["2019-09-13",24.44,25.43,24.44,24.49,289300.0],["2019-09-16",24.35,24.5,23.67,24.28,160100.0],["2019-09-17",24.23,24.35,23.73,23.75,165300.0],["2019-09-18",23.72,23.72,22.56,22.97,276900.0],["2019-09-19",22.99,23.38,22.34,22.4,162200.0],["2019-09-20",22.35,22.48,21.955,22.05,375900.0],["2019-09-23",21.78,22.29,21.66,22.0,170300.0],["2019-09-24",22.0,22.36,21.92,21.99,335200.0],["2019-09-25",22.07,22.9,22.07,22.66,203600.0],["2019-09-26",22.56,22.91,21.5,21.54,176700.0],["2019-09-27",21.8,21.9,20.86,21.18,366700.0],["2019-09-30",21.18,21.28,20.52,20.75,318600.0],["2019-10-01",20.82,21.22,20.1,20.47,263200.0],["2019-10-02",20.37,20.83,20.24,20.77,243600.0],["2019-10-03",20.52,20.67,20.08,20.13,267500.0],["2019-10-04",20.22,20.825,20.1,20.63,178900.0],["2019-10-07",20.45,20.81,20.29,20.43,450300.0],["2019-10-08",20.29,20.341,19.95,19.97,193600.0],["2019-10-09",20.16,20.175,19.425,19.71,200300.0],["2019-10-10",19.8,20.27,19.61,19.67,154100.0],["2019-10-11",20.04,20.66,19.87,19.88,180500.0],["2019-10-14",19.78,20.23,19.4,19.8,143100.0],["2019-10-15",19.95,20.74,19.79,20.53,207600.0],["2019-10-16",20.49,20.924,20.31,20.34,115700.0],["2019-10-17",20.44,20.96,20.44,20.85,182100.0],["2019-10-18",20.72,21.02,20.53,20.65,163400.0],["2019-10-21",20.91,21.47,20.91,21.08,193000.0],["2019-10-22",21.16,21.35,20.96,21.01,77000.0],["2019-10-23",20.99,21.05,20.613,20.8,108600.0],["2019-10-24",20.82,21.014,20.052,20.34,179100.0],["2019-10-25",20.0,23.15,19.65,22.57,622200.0],["2019-10-28",22.82,23.95,22.82,23.88,285400.0],["2019-10-29",23.72,23.9,23.19,23.62,328200.0],["2019-10-30",23.62,24.385,23.57,24.03,355400.0],["2019-10-31",23.9,23.933,22.79,23.49,349000.0],["2019-11-01",23.73,24.22,23.65,24.18,266200.0],["2019-11-04",24.25,25.08,24.205,24.97,303400.0],["2019-11-05",25.0,25.46,24.71,24.72,137800.0],["2019-11-06",24.63,24.85,24.06,24.06,247500.0],["2019-11-07",24.26,24.93,23.89,23.89,296000.0],["2019-11-08",23.68,24.345,23.6,24.33,180800.0],["2019-11-11",24.08,24.77,24.07,24.68,149800.0],["2019-11-12",24.63,24.8,24.33,24.65,182700.0],["2019-11-13",24.45,24.49,23.75,23.93,187200.0],["2019-11-14",23.75,24.23,23.74,24.07,266900.0],["2019-11-15",24.29,24.29,21.43,22.46,730200.0],["2019-11-18",22.44,22.895,21.82,21.9,262500.0],["2019-11-19",21.97,22.0,20.98,21.32,444500.0],["2019-11-20",21.4,22.29,21.05,21.93,446700.0],["2019-11-21",22.15,22.56,21.82,21.89,239500.0],["2019-11-22",22.0,22.39,21.92,22.34,235700.0],["2019-11-25",22.45,23.31,22.45,22.84,204300.0],["2019-11-26",22.89,23.24,22.7,22.87,191600.0],["2019-11-27",22.93,23.37,22.72,22.82,136900.0],["2019-11-29",22.75,23.25,22.73,23.03,83500.0],["2019-12-02",23.19,23.425,22.55,22.64,207500.0],["2019-12-03",22.36,22.67,22.02,22.54,213200.0],["2019-12-04",22.81,23.25,22.6,23.06,289800.0],["2019-12-05",23.18,23.415,22.61,22.73,321600.0],["2019-12-06",23.15,23.93,23.015,23.35,230100.0],["2019-12-09",23.3,23.775,23.12,23.3,190300.0],["2019-12-10",23.3,23.61,22.95,23.13,126200.0],["2019-12-11",23.16,23.314,22.69,22.88,140800.0],["2019-12-12",23.0,23.63,23.0,23.4,357200.0],["2019-12-13",23.4,23.6,22.55,22.72,175500.0],["2019-12-16",22.94,23.82,22.94,23.24,251500.0],["2019-12-17",23.18,23.65,22.94,23.53,189800.0],["2019-12-18",23.62,23.78,23.34,23.76,161500.0],["2019-12-19",23.72,23.72,23.03,23.4,239400.0],["2019-12-20",23.49,23.98,23.323,23.65,1109500.0],["2019-12-23",23.65,23.68,21.15,23.12,436000.0],["2019-12-24",23.24,23.99,23.07,23.8,144700.0],["2019-12-26",23.84,24.03,23.64,23.71,147400.0],["2019-12-27",23.79,23.915,23.35,23.39,166400.0],["2019-12-30",23.33,23.69,23.138,23.34,146100.0],["2019-12-31",23.31,24.13,23.06,24.06,317700.0],["2020-01-02",24.37,24.57,23.755,24.14,238200.0],["2020-01-03",23.82,23.93,23.38,23.69,248600.0],["2020-01-06",23.43,23.805,23.0,23.62,252500.0],["2020-01-07",23.5,23.53,23.0,23.05,171200.0],["2020-01-08",23.05,23.275,22.933,23.12,178400.0],["2020-01-09",23.27,23.382,22.92,22.97,211200.0],["2020-01-10",23.03,23.065,22.23,22.25,295400.0],["2020-01-13",22.27,22.5,21.93,22.32,235100.0],["2020-01-14",22.3,22.56,22.174,22.33,216600.0],["2020-01-15",22.23,23.07,22.12,23.04,409500.0],["2020-01-16",23.34,24.36,23.23,24.14,247700.0],["2020-01-17",24.32,24.45,23.95,24.35,162900.0],["2020-01-21",24.11,24.31,23.76,23.94,263700.0],["2020-01-22",24.11,24.35,23.58,23.59,330100.0],["2020-01-23",23.51,23.57,23.04,23.4,323300.0],["2020-01-24",23.46,23.78,22.86,23.71,294400.0],["2020-01-27",23.14,23.9,23.14,23.8,200700.0],["2020-01-28",23.92,24.38,23.82,24.17,222600.0],["2020-01-29",24.25,25.34,24.0,25.33,582300.0],["2020-01-30",26.75,29.33,25.557,26.79,787100.0],["2020-01-31",26.67,26.67,24.9,25.06,384900.0],["2020-02-03",25.06,25.27,20.6,20.92,1040800.0],["2020-02-04",21.16,21.4,20.15,20.5,533100.0],["2020-02-05",20.72,21.31,20.28,20.93,417200.0],["2020-02-06",21.09,21.31,20.4,21.01,531100.0],["2020-02-07",20.81,21.2,20.51,20.61,309900.0],["2020-02-10",20.61,21.1,20.5,20.73,252500.0],["2020-02-11",20.84,22.02,20.79,21.91,223900.0],["2020-02-12",22.05,22.12,21.51,21.55,209700.0],["2020-02-13",21.47,22.29,21.405,22.19,186900.0],["2020-02-14",22.05,22.24,21.29,21.81,225400.0],["2020-02-18",21.11,21.37,20.55,21.05,289600.0],["2020-02-19",20.8,21.49,20.75,21.46,238900.0],["2020-02-20",21.4,22.04,21.278,21.8,263800.0],["2020-02-21",21.99,22.69,21.94,21.97,270600.0],["2020-02-24",21.2,22.02,21.08,21.89,242400.0],["2020-02-25",21.86,21.86,20.42,20.54,236500.0],["2020-02-26",20.53,20.99,19.91,19.93,224000.0],["2020-02-27",19.54,20.35,19.06,19.54,356500.0],["2020-02-28",18.9,19.83,18.73,19.22,444000.0],["2020-03-02",19.14,19.74,18.73,19.56,436400.0],["2020-03-03",19.35,19.83,18.85,19.1,306600.0],["2020-03-04",19.49,20.64,19.41,19.59,381200.0],["2020-03-05",19.1,19.16,18.44,18.77,355000.0],["2020-03-06",18.0,19.495,18.0,18.74,354200.0],["2020-03-09",17.23,17.65,15.93,16.95,405900.0],["2020-03-10",17.45,17.85,17.04,17.55,313000.0],["2020-03-11",17.05,17.16,15.93,16.24,513200.0],["2020-03-12",15.02,16.33,14.4,15.24,450500.0],["2020-03-13",16.09,17.12,15.5,16.3,577300.0],["2020-03-16",14.2,15.97,13.59,13.84,603200.0],["2020-03-17",13.93,14.11,12.44,13.84,727400.0],["2020-03-18",12.65,12.98,7.84,8.59,1465200.0],["2020-03-19",8.56,11.09,7.98,10.25,664400.0],["2020-03-20",10.22,11.443,9.43,9.99,836700.0],["2020-03-23",10.26,10.765,9.33,10.45,469100.0],["2020-03-24",10.95,12.91,10.59,12.73,545400.0],["2020-03-25",12.9,15.58,12.53,13.88,482800.0],["2020-03-26",14.02,15.42,13.96,14.33,378700.0],["2020-03-27",13.82,15.02,13.161,14.55,337900.0],["2020-03-30",14.74,15.46,13.83,15.36,306100.0],["2020-03-31",15.28,15.68,14.36,14.49,566700.0],["2020-04-01",13.52,14.02,12.09,12.29,457800.0],["2020-04-02",12.29,12.84,11.645,12.06,395600.0],["2020-04-03",11.92,12.01,11.01,11.35,585600.0],["2020-04-06",11.86,12.94,11.58,12.71,582000.0],["2020-04-07",13.24,14.3,13.16,13.89,666700.0],["2020-04-08",14.04,15.77,13.92,14.97,729400.0],["2020-04-09",15.68,17.25,15.66,15.85,475700.0],["2020-04-13",16.99,17.15,14.285,14.46,326200.0],["2020-04-14",14.36,14.87,13.65,14.11,477100.0],["2020-04-15",13.29,13.75,13.12,13.14,517200.0],["2020-04-16",13.05,13.42,12.45,12.92,526100.0],["2020-04-17",13.37,14.55,13.37,14.31,378800.0],["2020-04-20",13.74,14.369,13.52,14.04,445700.0],["2020-04-21",13.39,13.8,12.45,12.47,441800.0],["2020-04-22",12.49,12.71,11.88,11.9,413200.0],["2020-04-23",11.85,13.29,11.85,13.1,372900.0],["2020-04-24",13.16,13.48,12.62,13.34,375600.0],["2020-04-27",13.62,14.8,13.61,14.64,401500.0],["2020-04-28",15.25,15.99,14.2,15.25,1205300.0],["2020-04-29",16.35,18.38,16.35,17.83,1253500.0],["2020-04-30",17.01,17.02,15.2,16.04,598500.0],["2020-05-01",15.26,15.26,13.56,13.63,435600.0],["2020-05-04",13.29,13.885,12.59,13.71,496600.0],["2020-05-05",14.06,14.5,13.0,13.04,397800.0],["2020-05-06",12.73,13.05,11.72,11.77,435900.0],["2020-05-07",11.99,12.45,11.73,11.86,462600.0],["2020-05-08",12.25,13.79,12.08,13.51,349200.0],["2020-05-11",13.39,13.39,12.15,12.5,393600.0],["2020-05-12",12.55,12.83,11.57,11.68,310400.0],["2020-05-13",11.36,11.576,10.25,10.3,507100.0],["2020-05-14",10.0,10.74,9.425,10.66,363000.0],["2020-05-15",10.59,10.92,10.42,10.76,521000.0],["2020-05-18",11.5,12.673,11.5,12.47,589500.0],["2020-05-19",12.25,12.335,11.76,11.85,426100.0],["2020-05-20",12.27,13.51,12.12,12.93,507700.0],["2020-05-21",12.86,13.17,12.66,12.92,234400.0],["2020-05-22",12.94,12.94,12.3,12.58,263200.0],["2020-05-26",13.55,13.65,13.07,13.22,245800.0],["2020-05-27",13.75,14.43,13.24,14.39,333100.0],["2020-05-28",14.69,15.08,14.09,14.24,334000.0],["2020-05-29",13.84,14.29,13.22,14.15,699900.0],["2020-06-01",14.22,14.725,13.72,13.74,277300.0],["2020-06-02",14.05,14.67,13.78,13.92,250300.0],["2020-06-03",14.46,14.794,14.25,14.39,234500.0],["2020-06-04",14.2,15.42,14.17,15.32,278700.0],["2020-06-05",16.39,17.42,16.34,17.23,447700.0],["2020-06-08",17.56,18.09,17.25,17.78,315600.0],["2020-06-09",17.23,17.43,16.6,17.03,301900.0],["2020-06-10",16.84,16.945,15.61,15.63,239100.0],["2020-06-11",14.51,14.97,13.95,14.67,353500.0],["2020-06-12",15.46,15.77,14.63,15.46,336900.0],["2020-06-15",14.63,15.19,14.1,15.1,377000.0],["2020-06-16",15.9,16.78,15.41,15.76,467900.0],["2020-06-17",15.85,15.85,14.75,14.98,374500.0],["2020-06-18",14.58,15.33,14.17,14.43,304300.0],["2020-06-19",14.65,14.771,13.785,14.07,1069700.0],["2020-06-22",13.83,14.56,13.64,14.49,281100.0],["2020-06-23",14.81,14.81,13.76,14.45,372900.0],["2020-06-24",14.16,15.18,14.13,14.93,689500.0],["2020-06-25",14.66,15.315,14.39,15.26,342100.0],["2020-06-26",14.94,15.22,14.16,14.34,1096000.0],["2020-06-29",14.62,15.17,14.37,14.96,226700.0],["2020-06-30",14.9,15.04,14.53,14.87,178900.0],["2020-07-01",14.92,15.24,14.36,14.4,198000.0],["2020-07-02",14.91,15.02,14.27,14.48,209500.0],["2020-07-06",14.96,15.2,14.44,14.99,210800.0],["2020-07-07",14.69,14.69,13.88,13.96,393600.0],["2020-07-08",14.02,14.61,13.82,14.39,329300.0],["2020-07-09",14.31,14.41,13.31,13.48,292400.0],["2020-07-10",13.49,13.99,13.306,13.89,339100.0],["2020-07-13",14.11,14.41,13.67,13.78,245100.0],["2020-07-14",13.81,14.07,13.3,13.6,158000.0],["2020-07-15",13.79,14.685,13.79,14.53,327800.0],["2020-07-16",14.39,14.42,13.92,14.39,246900.0],["2020-07-17",14.37,14.65,14.01,14.02,197200.0],["2020-07-20",13.86,14.08,13.29,13.49,179100.0],["2020-07-21",13.68,14.36,13.5,14.11,210900.0],["2020-07-22",13.91,14.415,13.74,14.3,111100.0],["2020-07-23",14.26,14.46,14.04,14.24,126300.0],["2020-07-24",14.15,14.25,13.89,14.09,163500.0],["2020-07-27",14.02,14.03,13.54,13.7,223300.0],["2020-07-28",13.54,15.46,13.54,15.16,580100.0],["2020-07-29",14.07,15.37,13.74,15.33,1793300.0],["2020-07-30",15.18,15.5,14.59,15.43,663700.0],["2020-07-31",15.27,16.16,14.97,16.09,868100.0],["2020-08-03",16.39,16.39,15.77,16.17,410800.0],["2020-08-04",16.1,16.52,15.98,16.19,364100.0],["2020-08-05",16.62,17.28,16.23,17.04,393500.0],["2020-08-06",17.22,17.82,17.08,17.2,308800.0],["2020-08-07",17.19,18.02,17.02,18.0,369000.0],["2020-08-10",17.93,18.57,17.93,18.39,511900.0],["2020-08-11",18.81,19.1,18.11,18.19,245500.0],["2020-08-12",18.65,18.65,17.84,18.36,293900.0],["2020-08-13",18.16,18.59,17.89,18.03,163500.0],["2020-08-14",17.8,18.44,17.64,18.13,185800.0],["2020-08-17",18.18,18.21,17.44,17.49,303900.0],["2020-08-18",17.4,17.69,16.29,16.45,527300.0],["2020-08-19",16.37,17.06,15.49,16.73,539500.0],["2020-08-20",16.44,16.575,15.97,15.99,355500.0],["2020-08-21",15.78,16.37,15.78,16.21,411900.0],["2020-08-24",16.45,17.14,16.305,16.81,275100.0],["2020-08-25",17.02,17.35,16.42,16.62,174100.0],["2020-08-26",16.59,16.969,16.505,16.71,558000.0],["2020-08-27",16.73,17.39,16.73,17.18,392000.0],["2020-08-28",17.29,17.95,17.21,17.93,488000.0],["2020-08-31",17.86,17.86,16.8,17.08,462600.0],["2020-09-01",17.05,17.83,16.75,17.8,383900.0],["2020-09-02",17.85,18.2,17.6,18.16,262300.0],["2020-09-03",18.28,18.62,17.4,17.79,370000.0],["2020-09-04",18.21,18.53,17.315,17.85,252700.0],["2020-09-08",17.64,17.75,17.08,17.48,311900.0],["2020-09-09",17.65,17.822,17.33,17.34,246700.0],["2020-09-10",17.38,17.78,16.61,16.63,215900.0],["2020-09-11",16.64,16.73,16.19,16.55,225100.0],["2020-09-14",16.74,16.89,16.55,16.78,235200.0],["2020-09-15",16.92,17.03,16.51,16.63,143600.0],["2020-09-16",16.63,17.015,16.26,16.76,281200.0],["2020-09-17",16.46,17.1,16.29,16.64,161100.0],["2020-09-18",16.69,17.02,16.245,16.55,639900.0],["2020-09-21",16.0,16.22,15.54,16.03,333100.0],["2020-09-22",16.0,16.28,15.87,16.18,289300.0],["2020-09-23",16.18,16.56,15.97,15.99,283500.0],["2020-09-24",15.93,15.93,15.34,15.41,258000.0],["2020-09-25",15.27,15.725,15.25,15.62,183400.0],["2020-09-28",15.97,16.48,15.96,16.01,181600.0],["2020-09-29",15.99,16.173,15.7,15.9,184300.0],["2020-09-30",15.94,16.58,15.94,16.39,302100.0],["2020-10-01",16.42,16.89,15.815,16.86,289000.0],["2020-10-02",16.38,17.5,16.1,17.2,247100.0],["2020-10-05",17.22,17.79,17.22,17.76,286900.0],["2020-10-06",17.76,18.33,17.4,17.42,321900.0],["2020-10-07",17.72,18.08,17.28,17.78,370000.0],["2020-10-08",18.0,18.91,17.83,18.84,347000.0],["2020-10-09",19.08,20.12,18.84,19.19,832400.0],["2020-10-12",19.25,19.52,18.57,18.74,2111500.0],["2020-10-13",18.72,18.91,18.16,18.54,431800.0],["2020-10-14",18.53,18.58,17.73,17.76,454400.0],["2020-10-15",17.51,17.76,17.06,17.63,520200.0],["2020-10-16",17.48,17.63,17.11,17.22,495700.0],["2020-10-19",17.32,17.713,17.16,17.21,306900.0],["2020-10-20",17.37,17.829,17.21,17.46,391600.0],["2020-10-21",17.44,17.6,17.09,17.1,258500.0],["2020-10-22",17.2,17.36,16.79,17.32,202500.0],["2020-10-23",17.42,17.63,17.04,17.41,259700.0],["2020-10-26",17.11,17.11,16.66,16.94,191200.0],["2020-10-27",16.85,18.67,16.73,18.49,870700.0],["2020-10-28",19.0,19.01,16.65,16.75,1445600.0],["2020-10-29",16.74,16.79,16.1,16.15,609800.0],["2020-10-30",16.0,16.12,15.13,15.35,568400.0],["2020-11-02",15.58,16.0,15.5,15.75,271600.0],["2020-11-03",16.19,16.73,16.19,16.65,436900.0],["2020-11-04",16.36,17.55,16.15,17.46,419900.0],["2020-11-05",17.55,18.6,17.55,18.38,762500.0],["2020-11-06",18.8,18.8,17.98,18.03,523800.0],["2020-11-09",19.51,20.27,19.36,19.87,447800.0],["2020-11-10",20.16,21.03,20.1,21.03,615900.0],["2020-11-11",21.04,21.13,20.405,20.86,420500.0],["2020-11-12",20.48,20.585,19.83,20.11,467200.0],["2020-11-13",20.32,21.06,20.32,20.71,347200.0],["2020-11-16",21.43,21.64,20.9,20.99,327700.0],["2020-11-17",20.56,21.59,20.24,21.53,374600.0],["2020-11-18",21.63,22.1,21.36,21.39,226200.0],["2020-11-19",21.25,21.61,20.7,21.55,402800.0],["2020-11-20",21.32,21.68,20.87,20.92,169400.0],["2020-11-23",21.26,21.94,21.02,21.77,219900.0],["2020-11-24",22.0,22.58,21.75,22.05,356900.0],["2020-11-25",21.75,22.6,21.33,22.15,327800.0],["2020-11-27",22.0,22.0,21.56,21.88,100500.0],["2020-11-30",21.83,21.95,20.81,20.91,359800.0],["2020-12-01",21.2,22.26,21.0,21.98,326700.0],["2020-12-02",21.95,22.89,21.91,22.77,202000.0],["2020-12-03",22.68,22.74,22.22,22.37,296900.0],["2020-12-04",22.37,22.7,22.07,22.63,195600.0],["2020-12-07",22.54,22.81,22.29,22.39,177900.0],["2020-12-08",22.16,22.65,21.93,22.48,404100.0],["2020-12-09",22.73,22.92,22.29,22.6,173200.0],["2020-12-10",22.24,22.95,22.24,22.77,251800.0],["2020-12-11",22.53,22.74,22.34,22.55,313700.0],["2020-12-14",22.75,23.425,22.75,23.21,291500.0],["2020-12-15",23.36,24.06,23.149,23.97,287200.0],["2020-12-16",23.86,24.165,23.62,23.79,188400.0],["2020-12-17",23.85,24.1,23.72,23.91,152800.0],["2020-12-18",24.0,24.623,23.85,24.05,1540600.0],["2020-12-21",23.75,24.4,23.5,24.14,402400.0],["2020-12-22",24.15,25.14,24.15,24.96,366500.0],["2020-12-23",25.23,26.48,25.23,25.74,343600.0],["2020-12-24",25.79,25.85,25.2,25.78,123600.0],["2020-12-28",26.09,26.83,25.46,25.88,369100.0],["2020-12-29",25.88,25.88,24.38,24.52,330500.0],["2020-12-30",24.43,24.61,24.11,24.38,181700.0],["2020-12-31",24.37,25.03,24.12,24.77,171800.0],["2021-01-04",24.94,25.236,22.77,23.06,592600.0],["2021-01-05",22.94,23.91,22.94,23.56,293900.0],["2021-01-06",24.15,25.48,24.12,25.32,673400.0],["2021-01-07",25.93,26.92,25.805,26.38,595400.0],["2021-01-08",26.59,26.715,24.9,25.37,359000.0],["2021-01-11",25.01,25.58,24.95,25.56,218000.0],["2021-01-12",25.75,26.22,25.58,25.62,197900.0],["2021-01-13",25.72,25.78,24.9,25.03,177300.0],["2021-01-14",25.39,27.72,25.27,26.65,506300.0],["2021-01-15",26.14,26.76,25.585,26.37,520500.0],["2021-01-19",26.77,26.98,25.62,25.73,376500.0],["2021-01-20",25.79,26.025,25.12,25.44,421000.0],["2021-01-21",25.75,25.92,24.53,24.67,371000.0],["2021-01-22",24.18,24.63,23.53,24.38,428200.0],["2021-01-25",24.4,24.56,23.5,23.66,490700.0],["2021-01-26",23.93,24.12,23.07,23.51,298500.0],["2021-01-27",22.89,23.25,22.33,22.67,354200.0],["2021-01-28",22.97,23.98,22.84,23.71,328300.0],["2021-01-29",23.71,24.08,22.55,22.6,452500.0],["2021-02-01",23.06,23.29,22.01,22.87,447000.0],["2021-02-02",23.17,23.85,23.0,23.56,300600.0],["2021-02-03",23.4,24.09,23.15,24.01,256400.0],["2021-02-04",24.0,25.9,23.88,25.61,737700.0],["2021-02-05",26.5,28.8,26.25,27.94,970700.0],["2021-02-08",28.37,29.08,28.03,28.42,439800.0],["2021-02-09",28.25,29.347,28.25,28.84,629700.0],["2021-02-10",28.91,29.0,28.01,28.07,324800.0],["2021-02-11",28.25,28.86,28.02,28.8,353900.0],["2021-02-12",28.93,29.57,28.43,28.5,528600.0],["2021-02-16",28.46,29.42,28.38,29.4,508700.0],["2021-02-17",27.65,29.53,27.0,29.13,718700.0],["2021-02-18",29.02,29.12,27.9,29.01,326300.0],["2021-02-19",29.05,30.25,28.95,29.27,567000.0],["2021-02-22",28.81,30.3,28.78,29.5,364400.0],["2021-02-23",29.3,29.82,28.21,29.64,591100.0],["2021-02-24",30.0,31.21,29.63,30.64,367700.0],["2021-02-25",31.11,31.11,30.0,30.5,478900.0],["2021-02-26",30.66,31.12,29.31,30.7,414600.0],["2021-03-01",31.77,32.21,30.66,31.5,516800.0],["2021-03-02",31.39,31.46,30.5,30.72,371000.0],["2021-03-03",31.0,32.49,30.59,32.0,500200.0],["2021-03-04",31.96,33.54,31.51,33.53,658700.0],["2021-03-05",34.28,35.38,34.01,35.03,712700.0],["2021-03-08",35.36,36.53,34.8,36.49,486800.0],["2021-03-09",36.5,37.13,35.13,36.97,425900.0],["2021-03-10",37.25,39.13,36.55,38.46,666100.0],["2021-03-11",38.46,39.98,38.31,39.92,522100.0],["2021-03-12",40.0,41.06,39.6,40.48,540200.0],["2021-03-15",40.46,40.63,39.16,39.5,534700.0],["2021-03-16",38.88,39.04,36.06,36.24,720500.0],["2021-03-17",36.15,36.98,35.34,36.26,704600.0],["2021-03-18",36.45,38.01,36.08,37.17,571400.0],["2021-03-19",37.21,37.51,36.112,36.6,684000.0],["2021-03-22",37.18,37.18,35.75,36.83,296900.0],["2021-03-23",36.38,36.69,34.16,34.39,337400.0],["2021-03-24",35.11,36.07,33.835,33.91,269100.0],["2021-03-25",33.2,35.28,32.88,35.08,266300.0],["2021-03-26",35.74,35.74,34.88,35.55,469100.0],["2021-03-29",34.86,35.52,33.99,34.14,348400.0],["2021-03-30",34.88,36.05,34.66,35.96,300500.0],["2021-03-31",35.92,36.38,35.14,35.48,313900.0],["2021-04-01",35.6,36.22,35.23,36.09,297800.0],["2021-04-05",36.71,36.93,35.32,35.76,274500.0],["2021-04-06",36.05,36.13,35.2,35.26,197400.0],["2021-04-07",35.34,35.57,34.66,34.72,203900.0],["2021-04-08",34.51,34.79,33.7,34.5,475900.0],["2021-04-09",34.74,34.77,34.11,34.42,169400.0],["2021-04-12",33.88,34.75,33.88,34.32,270500.0],["2021-04-13",34.34,34.34,33.25,33.52,307100.0],["2021-04-14",33.69,34.23,33.49,33.96,285700.0],["2021-04-15",34.5,34.725,32.6,32.99,235600.0],["2021-04-16",33.61,33.63,32.8,33.04,260300.0],["2021-04-19",32.75,33.081,32.2,32.9,338200.0],["2021-04-20",32.64,32.64,31.38,31.89,263200.0],["2021-04-21",31.85,32.88,31.64,32.85,194200.0],["2021-04-22",32.8,32.8,31.78,32.1,189600.0],["2021-04-23",31.98,33.17,31.58,32.85,193800.0],["2021-04-26",33.26,34.38,33.146,33.82,232600.0],["2021-04-27",33.86,34.87,33.69,34.76,304400.0],["2021-04-28",34.92,36.0,34.66,35.7,410100.0],["2021-04-29",36.18,36.56,34.17,34.53,532700.0],["2021-04-30",33.78,35.98,33.3,34.24,773900.0],["2021-05-03",34.61,36.0,34.61,35.54,572900.0],["2021-05-04",34.98,35.29,33.73,34.92,369500.0],["2021-05-05",35.37,35.71,34.85,35.1,277300.0],["2021-05-06",35.33,35.77,34.57,35.36,499300.0],["2021-05-07",35.1,37.04,35.0,36.85,538800.0],["2021-05-10",37.12,37.94,36.85,36.88,448600.0],["2021-05-11",35.83,35.986,34.49,35.61,447800.0],["2021-05-12",35.54,35.659,34.02,34.22,352600.0],["2021-05-13",34.27,35.66,34.27,35.37,291300.0],["2021-05-14",35.61,37.07,35.36,36.85,415300.0],["2021-05-17",36.51,36.72,35.339,35.81,322800.0],["2021-05-18",35.81,36.25,35.54,35.56,232100.0],["2021-05-19",35.0,35.94,33.75,35.9,489000.0],["2021-05-20",36.0,36.39,35.64,36.17,252800.0],["2021-05-21",36.67,37.281,36.31,36.45,235500.0],["2021-05-24",36.63,36.7,36.04,36.63,146800.0],["2021-05-25",36.8,37.4,36.19,36.19,223100.0],["2021-05-26",36.31,37.76,36.31,37.6,234900.0],["2021-05-27",38.11,38.45,37.49,37.76,232800.0],["2021-05-28",37.77,37.89,36.82,37.87,295900.0],["2021-06-01",38.5,39.37,37.92,39.12,310100.0],["2021-06-02",39.29,39.29,37.53,37.84,356900.0],["2021-06-03",37.86,37.96,36.64,36.88,240100.0],["2021-06-04",36.88,36.89,35.64,36.55,383900.0],["2021-06-07",36.87,37.1,36.48,36.6,242100.0],["2021-06-08",36.61,37.72,35.81,37.6,212000.0],["2021-06-09",38.0,38.075,36.49,36.62,268400.0],["2021-06-10",36.8,36.8,35.24,35.25,287600.0],["2021-06-11",35.38,35.91,35.35,35.61,163600.0],["2021-06-14",35.52,35.9,34.96,35.05,193800.0],["2021-06-15",35.0,36.44,35.0,36.33,219600.0],["2021-06-16",36.05,36.39,35.517,35.91,153000.0],["2021-06-17",35.89,36.01,33.96,34.58,206500.0],["2021-06-18",34.05,34.14,33.317,33.46,430500.0],["2021-06-21",33.89,34.91,33.62,34.63,144600.0],["2021-06-22",34.51,34.815,33.65,33.94,147400.0],["2021-06-23",34.43,34.88,34.15,34.45,478800.0],["2021-06-24",34.88,35.25,34.68,35.1,211400.0],["2021-06-25",35.5,35.84,34.79,34.79,606500.0],["2021-06-28",34.51,34.6,33.08,33.46,276800.0],["2021-06-29",33.72,33.938,32.98,33.52,250100.0],["2021-06-30",33.13,34.56,33.13,34.21,249700.0],["2021-07-01",34.37,34.94,34.338,34.64,197200.0],["2021-07-02",34.7,34.72,33.81,34.22,172200.0],["2021-07-06",34.0,34.47,33.25,33.56,232600.0],["2021-07-07",33.54,34.09,33.17,33.52,164900.0],["2021-07-08",32.52,33.42,31.87,32.77,242500.0],["2021-07-09",33.4,34.16,33.21,33.93,188800.0],["2021-07-12",33.86,34.04,33.168,33.94,170500.0],["2021-07-13",33.86,33.99,32.71,32.78,342700.0],["2021-07-14",33.17,33.87,31.59,31.59,523600.0],["2021-07-15",31.53,32.86,31.19,32.76,281900.0],["2021-07-16",33.18,33.18,31.65,32.42,356000.0],["2021-07-19",31.5,32.03,30.32,30.45,350800.0],["2021-07-20",30.46,32.0,30.34,31.7,234800.0],["2021-07-21",32.28,32.88,31.99,32.33,153000.0],["2021-07-22",32.52,32.52,31.13,31.38,128800.0],["2021-07-23",31.57,31.84,31.22,31.65,185800.0],["2021-07-26",31.69,32.7,31.69,31.96,163500.0],["2021-07-27",31.54,32.13,31.16,31.89,145000.0],["2021-07-28",32.02,32.52,31.19,32.26,168500.0],["2021-07-29",32.82,33.7,32.63,33.21,224100.0],["2021-07-30",33.0,34.169,32.614,33.09,387200.0],["2021-08-02",33.15,33.85,31.8,31.98,291500.0],["2021-08-03",31.9,32.2,31.13,32.19,308300.0],["2021-08-04",31.84,32.12,31.31,31.65,258000.0],["2021-08-05",31.91,32.75,31.75,32.74,336900.0],["2021-08-06",33.17,33.49,32.84,33.3,162400.0],["2021-08-09",33.14,33.37,32.31,32.58,195600.0],["2021-08-10",32.55,32.885,32.1,32.53,153700.0],["2021-08-11",32.58,33.19,32.24,33.19,180400.0],["2021-08-12",33.29,33.325,32.64,32.64,168200.0],["2021-08-13",32.5,32.69,32.085,32.14,123400.0],["2021-08-16",31.83,32.11,31.13,32.02,200400.0],["2021-08-17",31.81,32.03,31.255,31.55,144800.0],["2021-08-18",31.43,31.96,31.3,31.32,153600.0],["2021-08-19",30.68,31.115,30.04,30.46,345600.0],["2021-08-20",30.33,31.56,30.27,31.39,318100.0],["2021-08-23",31.63,32.025,31.44,31.81,180600.0],["2021-08-24",31.97,32.36,31.88,31.95,122100.0],["2021-08-25",32.1,32.7,32.1,32.29,126900.0],["2021-08-26",32.23,32.4,31.84,32.12,156100.0],["2021-08-27",32.09,33.72,32.09,33.71,246400.0],["2021-08-30",34.0,34.07,32.81,32.85,188800.0],["2021-08-31",32.6,33.3,32.33,32.98,149700.0],["2021-09-01",33.01,33.37,32.76,33.13,171700.0],["2021-09-02",33.3,33.5,32.87,32.98,112000.0],["2021-09-03",32.84,33.25,32.59,33.25,196100.0],["2021-09-07",33.09,33.99,33.09,33.16,120600.0],["2021-09-08",32.88,33.125,32.2,32.51,201200.0],["2021-09-09",32.35,33.01,32.185,32.58,203300.0],["2021-09-10",32.94,33.08,31.99,32.0,164900.0],["2021-09-13",32.26,32.51,31.85,32.49,162100.0],["2021-09-14",32.97,32.97,31.58,31.8,193500.0],["2021-09-15",31.68,32.49,31.6,32.41,189700.0],["2021-09-16",32.39,32.76,32.27,32.38,155300.0],["2021-09-17",32.44,32.49,31.58,32.05,441500.0],["2021-09-20",30.98,31.43,30.5,31.33,259900.0],["2021-09-21",31.75,32.34,31.37,31.93,189300.0],["2021-09-22",32.4,33.21,32.24,32.54,146300.0],["2021-09-23",32.94,33.51,32.65,33.17,121600.0],["2021-09-24",33.15,33.84,33.09,33.45,116800.0],["2021-09-27",33.79,35.41,33.78,35.25,229200.0],["2021-09-28",35.15,35.67,34.925,35.11,247600.0],["2021-09-29",35.13,35.13,34.11,34.66,145100.0],["2021-09-30",35.13,35.322,34.39,34.55,170800.0],["2021-10-01",34.62,36.1,34.62,35.9,215200.0],["2021-10-04",36.05,36.58,35.09,35.35,178400.0],["2021-10-05",35.58,36.0,35.17,35.4,162000.0],["2021-10-06",34.73,35.61,34.55,35.58,160400.0],["2021-10-07",35.95,36.35,35.53,36.0,238800.0],["2021-10-08",36.21,36.57,36.03,36.06,72000.0],["2021-10-11",36.08,36.71,35.676,35.68,101500.0],["2021-10-12",35.68,36.32,35.62,36.18,164200.0],["2021-10-13",36.26,36.26,35.34,35.63,190100.0],["2021-10-14",36.07,36.12,35.56,36.03,113700.0],["2021-10-15",36.88,36.88,36.05,36.05,197700.0],["2021-10-18",36.09,36.87,35.86,36.06,131600.0],["2021-10-19",36.36,36.412,35.54,35.73,184900.0],["2021-10-20",35.83,36.14,35.46,36.08,119700.0],["2021-10-21",36.06,36.22,34.75,35.12,192900.0],["2021-10-22",35.42,35.46,34.691,34.85,143500.0],["2021-10-25",35.22,35.355,34.75,35.21,347900.0],["2021-10-26",35.26,35.26,32.76,32.8,488600.0],["2021-10-27",32.84,32.84,31.03,31.05,425000.0],["2021-10-28",31.28,32.45,30.965,32.38,655500.0],["2021-10-29",31.94,33.9,31.24,32.44,820000.0],["2021-11-01",32.88,34.92,32.7,34.76,564800.0],["2021-11-02",34.68,35.2,34.38,34.98,518900.0],["2021-11-03",34.67,36.0,34.67,35.75,484100.0],["2021-11-04",36.09,37.05,36.0,36.89,542500.0],["2021-11-05",38.28,40.9,37.8,40.5,941300.0],["2021-11-08",40.73,41.32,39.11,39.5,477100.0],["2021-11-09",39.52,40.42,39.38,40.17,200600.0],["2021-11-10",39.96,40.89,39.75,40.09,259400.0],["2021-11-11",40.05,41.45,40.05,41.32,291100.0],["2021-11-12",41.43,43.465,41.302,42.89,404900.0],["2021-11-15",42.86,42.86,41.65,42.23,454700.0],["2021-11-16",42.33,42.41,40.86,40.92,295800.0],["2021-11-17",40.89,41.475,40.84,40.97,202700.0],["2021-11-18",41.02,41.1,39.9,40.05,318100.0],["2021-11-19",39.38,40.1,38.85,39.56,313400.0],["2021-11-22",39.76,40.57,39.56,39.64,252400.0],["2021-11-23",39.45,40.38,39.45,40.03,216300.0],["2021-11-24",39.65,40.64,39.65,40.12,183300.0],["2021-11-26",38.25,39.44,37.92,38.91,264900.0],["2021-11-29",39.53,39.83,38.59,39.15,358400.0],["2021-11-30",38.47,39.58,37.95,38.12,337500.0],["2021-12-01",39.45,39.45,36.835,36.9,434000.0],["2021-12-02",37.17,38.759,37.09,38.45,257600.0],["2021-12-03",38.53,38.8,37.7,38.02,260700.0],["2021-12-06",38.57,39.08,37.91,38.23,227500.0],["2021-12-07",38.73,39.96,38.51,39.1,278000.0],["2021-12-08",38.98,39.705,38.68,39.03,291400.0],["2021-12-09",38.65,39.42,38.63,39.15,315800.0],["2021-12-10",39.42,39.8,38.72,39.72,224700.0],["2021-12-13",39.26,39.41,37.98,38.0,371000.0],["2021-12-14",37.78,39.04,37.75,38.58,350700.0],["2021-12-15",38.8,40.005,38.35,39.84,333900.0],["2021-12-16",40.21,40.78,39.295,39.73,389100.0],["2021-12-17",39.17,39.53,37.81,38.5,2115900.0],["2021-12-20",37.6,38.12,36.36,37.93,421600.0],["2021-12-21",38.42,39.49,38.42,39.47,194100.0],["2021-12-22",39.59,40.399,39.36,40.02,218100.0],["2021-12-23",40.11,40.85,40.11,40.4,139900.0],["2021-12-27",40.59,41.186,40.22,40.81,270700.0],["2021-12-28",40.61,41.64,40.61,41.21,132600.0],["2021-12-29",41.1,41.54,40.72,40.85,160100.0],["2021-12-30",41.07,41.65,40.55,40.55,193600.0],["2021-12-31",40.24,41.25,40.17,40.96,226900.0],["2022-01-03",41.34,42.46,41.2,41.43,243900.0],["2022-01-04",41.69,42.445,41.69,42.05,216000.0],["2022-01-05",41.82,42.66,40.63,40.73,402300.0],["2022-01-06",40.64,41.58,40.12,41.2,253000.0],["2022-01-07",41.31,42.2,41.31,41.35,184600.0],["2022-01-10",41.42,42.68,41.0,42.65,335600.0],["2022-01-11",42.49,42.975,42.03,42.78,250500.0],["2022-01-12",43.03,43.72,42.63,42.91,229300.0],["2022-01-13",43.29,44.15,43.29,43.8,223500.0],["2022-01-14",42.86,44.14,42.78,44.14,312900.0],["2022-01-18",43.78,44.43,42.94,43.46,248300.0],["2022-01-19",43.44,43.665,40.74,40.85,414300.0],["2022-01-20",40.65,41.88,39.92,40.14,259500.0],["2022-01-21",39.9,40.75,39.17,39.75,324700.0],["2022-01-24",39.24,40.73,38.39,40.68,290400.0],["2022-01-25",39.85,41.22,39.43,40.77,238800.0],["2022-01-26",41.6,42.44,40.45,40.94,307200.0],["2022-01-27",41.16,41.745,38.76,39.0,306200.0],["2022-01-28",38.7,39.75,38.47,39.3,410600.0],["2022-01-31",38.9,40.28,38.9,40.28,417200.0],["2022-02-01",39.97,40.64,39.43,39.94,362000.0],["2022-02-02",39.72,40.28,38.41,39.0,514400.0],["2022-02-03",38.7,39.29,38.002,38.77,579300.0],["2022-02-04",38.95,41.605,38.51,41.22,559600.0],["2022-02-07",42.18,45.1,42.145,45.0,550400.0],["2022-02-08",44.99,46.35,44.61,45.9,519700.0],["2022-02-09",46.09,46.72,44.32,44.47,572900.0],["2022-02-10",45.0,47.88,45.0,46.59,915200.0],["2022-02-11",45.01,46.06,44.61,44.83,335200.0],["2022-02-14",44.55,45.41,44.16,44.16,405200.0],["2022-02-15",44.67,45.24,44.51,45.01,326700.0],["2022-02-16",44.6,44.77,43.8,44.27,236300.0],["2022-02-17",43.08,43.45,41.1,41.6,563800.0],["2022-02-18",41.16,41.92,40.933,41.06,316100.0],["2022-02-22",40.8,42.8,40.4,42.23,381400.0],["2022-02-23",42.57,42.61,39.89,39.98,333300.0],["2022-02-24",38.66,40.36,38.44,40.24,451100.0],["2022-02-25",40.69,41.31,40.38,41.16,237100.0],["2022-02-28",40.29,40.78,39.93,40.77,472000.0],["2022-03-01",40.3,40.67,38.76,39.1,416200.0],["2022-03-02",39.73,41.0,39.53,40.56,301700.0],["2022-03-03",40.65,40.65,38.87,39.5,481700.0],["2022-03-04",38.87,39.135,38.144,38.88,317300.0],["2022-03-07",38.98,39.35,35.6,35.64,460100.0],["2022-03-08",35.93,35.93,33.01,33.22,746100.0],["2022-03-09",34.42,35.495,34.42,34.91,678900.0],["2022-03-10",33.76,34.05,32.39,32.6,493100.0],["2022-03-11",32.89,33.85,31.925,33.5,555100.0],["2022-03-14",35.31,36.25,34.64,35.74,578000.0],["2022-03-15",36.28,36.44,34.98,35.1,299500.0],["2022-03-16",35.69,36.87,35.55,36.86,334600.0],["2022-03-17",36.8,36.925,35.82,36.78,284000.0],["2022-03-18",36.55,37.81,35.55,37.8,969300.0],["2022-03-21",38.33,38.48,37.23,37.55,554500.0],["2022-03-22",37.79,38.844,37.557,38.84,381000.0],["2022-03-23",38.72,39.215,38.14,38.22,306400.0],["2022-03-24",38.27,38.54,37.62,38.52,280100.0],["2022-03-25",38.78,38.9,38.25,38.71,151400.0],["2022-03-28",38.42,38.53,37.29,38.43,232800.0],["2022-03-29",39.2,39.97,38.95,39.24,159900.0],["2022-03-30",39.12,39.19,37.61,37.88,132000.0],["2022-03-31",37.73,38.6,37.73,37.97,270100.0],["2022-04-01",38.12,39.05,38.12,38.92,184200.0],["2022-04-04",38.92,38.92,37.59,38.05,195800.0],["2022-04-05",38.07,38.67,37.84,37.9,283000.0],["2022-04-06",37.67,38.1,37.22,37.45,271600.0],["2022-04-07",37.57,37.86,36.274,36.93,317900.0],["2022-04-08",36.86,37.959,36.86,37.21,214300.0],["2022-04-11",36.86,38.01,36.86,37.36,205500.0],["2022-04-12",37.93,38.62,37.755,37.89,204300.0],["2022-04-13",37.36,38.58,37.36,38.29,289500.0],["2022-04-14",38.44,38.95,37.43,37.55,328200.0],["2022-04-18",37.2,38.395,37.04,37.74,291500.0],["2022-04-19",37.88,39.625,37.88,39.44,251800.0],["2022-04-20",39.82,40.15,38.92,39.27,179800.0],["2022-04-21",39.85,40.155,38.44,38.63,204300.0],["2022-04-22",38.36,38.71,37.535,37.65,234000.0],["2022-04-25",37.1,38.11,36.51,37.94,249600.0],["2022-04-26",37.38,37.84,36.46,36.54,277300.0],["2022-04-27",36.31,36.56,35.569,35.72,260800.0],["2022-04-28",36.17,37.875,36.0,37.42,325400.0],["2022-04-29",37.38,39.21,37.22,37.4,296700.0],["2022-05-02",37.25,38.16,36.81,38.08,248100.0],["2022-05-03",38.06,39.2,37.575,38.76,369100.0],["2022-05-04",39.0,39.17,36.4,37.91,574800.0],["2022-05-05",37.44,37.75,34.25,34.69,441500.0],["2022-05-06",34.39,34.84,33.36,33.65,337900.0],["2022-05-09",33.13,33.77,32.12,32.64,450500.0],["2022-05-10",32.3,33.02,30.5,31.36,507300.0],["2022-05-11",31.52,32.62,30.71,30.89,239100.0],["2022-05-12",30.6,30.99,29.235,30.09,461600.0],["2022-05-13",30.66,31.63,30.54,30.91,291300.0],["2022-05-16",30.47,30.9,29.91,30.43,254900.0],["2022-05-17",31.22,32.27,31.22,32.18,238200.0],["2022-05-18",31.44,31.94,30.395,30.66,309000.0],["2022-05-19",30.09,31.2,30.03,30.04,392900.0],["2022-05-20",30.36,30.98,28.8,29.38,341500.0],["2022-05-23",29.85,30.94,29.56,30.6,577000.0],["2022-05-24",30.39,30.83,29.23,29.68,359100.0],["2022-05-25",29.5,30.44,29.5,29.95,254100.0],["2022-05-26",30.09,31.04,30.04,30.73,409900.0],["2022-05-27",31.08,32.04,31.08,31.58,220400.0],["2022-05-31",31.23,32.0,31.075,31.58,212800.0],["2022-06-01",31.82,31.82,30.45,31.18,263200.0],["2022-06-02",31.26,31.68,31.22,31.67,272400.0],["2022-06-03",31.24,31.48,30.69,31.35,272100.0],["2022-06-06",31.7,32.11,31.313,32.02,216900.0],["2022-06-07",31.83,32.86,31.485,32.84,212800.0],["2022-06-08",32.5,32.5,31.665,31.89,221500.0],["2022-06-09",31.72,31.72,30.71,30.97,203500.0],["2022-06-10",30.35,30.66,29.41,29.68,156600.0],["2022-06-13",28.76,28.955,27.735,27.94,215700.0],["2022-06-14",28.16,28.39,27.8,28.09,188300.0],["2022-06-15",28.61,28.65,27.88,28.27,225000.0],["2022-06-16",27.57,27.57,25.8,26.63,488700.0],["2022-06-17",26.74,27.53,26.73,27.42,640500.0],["2022-06-21",28.3,28.3,27.17,27.56,246500.0],["2022-06-22",27.11,27.88,27.105,27.69,215600.0],["2022-06-23",27.77,28.37,27.57,28.25,263500.0],["2022-06-24",28.67,29.65,28.3,29.63,853200.0],["2022-06-27",30.03,30.22,29.36,29.6,268300.0],["2022-06-28",30.05,30.67,29.26,29.47,145500.0],["2022-06-29",29.48,29.48,28.8,29.01,204100.0],["2022-06-30",28.34,29.25,27.98,28.82,190600.0],["2022-07-01",28.46,29.59,28.45,29.5,144100.0],["2022-07-05",28.93,29.69,28.54,29.67,256900.0],["2022-07-06",29.68,29.93,29.19,29.5,148100.0],["2022-07-07",29.7,30.29,29.65,29.88,184200.0],["2022-07-08",29.9,30.0,29.27,29.67,130800.0],["2022-07-11",29.2,29.75,28.96,29.3,98600.0],["2022-07-12",28.73,29.96,28.73,29.41,124800.0],["2022-07-13",28.89,29.35,28.62,29.18,105100.0],["2022-07-14",28.37,29.16,28.37,29.04,119700.0],["2022-07-15",29.85,30.54,29.25,30.45,219300.0],["2022-07-18",30.96,31.43,30.79,31.15,256600.0],["2022-07-19",31.59,32.735,31.59,32.61,195400.0],["2022-07-20",32.6,33.555,32.6,33.54,168100.0],["2022-07-21",33.4,33.85,33.13,33.85,139100.0],["2022-07-22",33.63,34.39,33.245,33.63,135700.0],["2022-07-25",33.64,34.25,33.37,33.75,192200.0],["2022-07-26",33.07,33.53,32.69,32.8,163500.0],["2022-07-27",33.0,33.86,32.86,33.81,197400.0],["2022-07-28",33.9,33.955,32.97,33.85,256300.0],["2022-07-29",35.18,35.53,34.07,34.51,277900.0],["2022-08-01",34.28,34.28,33.22,33.64,299900.0],["2022-08-02",33.29,33.89,32.86,33.4,185300.0],["2022-08-03",33.7,34.42,33.46,34.29,241900.0],["2022-08-04",34.43,34.8,34.02,34.62,173700.0],["2022-08-05",34.35,34.62,33.87,34.24,146200.0],["2022-08-08",34.37,35.49,34.37,35.31,369500.0],["2022-08-09",35.22,35.34,34.86,35.34,200700.0],["2022-08-10",36.0,37.48,35.855,37.4,232400.0],["2022-08-11",37.92,38.29,37.29,37.74,203100.0],["2022-08-12",38.0,38.2,37.49,38.15,161600.0],["2022-08-15",37.74,38.04,37.404,37.95,161100.0],["2022-08-16",37.94,38.67,37.68,38.58,140600.0],["2022-08-17",38.0,38.086,37.13,37.56,122300.0],["2022-08-18",37.33,38.13,37.23,38.01,124400.0],["2022-08-19",37.63,37.63,36.89,37.25,172000.0],["2022-08-22",36.51,36.84,36.16,36.33,147200.0],["2022-08-23",36.18,36.79,36.18,36.35,113800.0],["2022-08-24",36.26,36.98,36.22,36.92,132700.0],["2022-08-25",37.02,37.79,37.02,37.78,112800.0],["2022-08-26",37.89,37.9,36.06,36.06,137300.0],["2022-08-29",35.6,35.685,34.92,35.2,160500.0],["2022-08-30",35.3,35.84,35.07,35.45,220400.0],["2022-08-31",35.66,35.82,34.87,34.94,205100.0],["2022-09-01",34.59,34.61,33.67,34.45,143500.0],["2022-09-02",34.86,34.94,33.96,34.13,106400.0],["2022-09-06",34.29,34.3,33.335,33.57,150600.0],["2022-09-07",33.36,34.45,33.26,34.42,242700.0],["2022-09-08",34.0,34.805,33.41,34.79,115500.0],["2022-09-09",35.04,35.84,34.88,35.72,139300.0],["2022-09-12",36.13,36.53,35.78,36.01,156300.0],["2022-09-13",34.91,35.06,33.09,33.41,233700.0],["2022-09-14",33.57,33.57,32.48,33.07,203500.0],["2022-09-15",32.8,33.93,32.765,33.54,227700.0],["2022-09-16",33.06,33.54,32.61,33.34,546500.0],["2022-09-19",32.88,34.6,32.88,34.29,204100.0],["2022-09-20",33.78,33.79,32.84,33.0,168600.0],["2022-09-21",33.49,33.52,32.35,32.35,168200.0],["2022-09-22",32.21,32.21,31.245,31.5,145900.0],["2022-09-23",30.97,31.21,29.9,30.41,247200.0],["2022-09-26",30.01,30.82,29.28,29.53,196500.0],["2022-09-27",29.84,30.22,28.94,29.05,156900.0],["2022-09-28",29.18,30.64,29.135,30.41,152100.0],["2022-09-29",29.81,29.81,28.66,29.38,353700.0],["2022-09-30",29.37,29.98,29.12,29.27,248800.0],["2022-10-03",29.74,30.383,29.0,29.97,256700.0],["2022-10-04",30.81,32.11,30.74,32.06,260600.0],["2022-10-05",31.34,31.455,30.61,31.27,120800.0],["2022-10-06",31.01,31.66,30.74,31.28,120800.0],["2022-10-07",31.0,31.0,30.09,30.21,265600.0],["2022-10-10",30.37,30.955,30.08,30.38,135100.0],["2022-10-11",30.26,31.25,30.0,30.8,140100.0],["2022-10-12",30.95,31.47,30.461,31.18,194700.0],["2022-10-13",30.45,32.57,30.02,32.49,201900.0],["2022-10-14",32.99,33.2,31.22,31.36,193800.0],["2022-10-17",32.0,32.51,31.47,31.98,276000.0],["2022-10-18",32.94,33.275,32.13,32.33,186100.0],["2022-10-19",31.7,31.77,29.83,30.5,241900.0],["2022-10-20",30.57,31.39,30.16,30.5,172100.0],["2022-10-21",30.67,31.26,29.83,31.03,217500.0],["2022-10-24",31.2,31.31,30.64,31.14,174700.0],["2022-10-25",31.15,32.23,31.15,32.04,289600.0],["2022-10-26",32.45,33.08,31.85,31.89,462900.0],["2022-10-27",32.21,33.81,32.19,33.18,367600.0],["2022-10-28",34.77,37.19,34.152,36.95,425000.0],["2022-10-31",36.55,37.7,36.04,37.49,685900.0],["2022-11-01",37.97,38.165,37.115,37.9,299200.0],["2022-11-02",37.61,39.18,37.45,37.53,313700.0],["2022-11-03",36.63,37.135,35.665,36.74,184800.0],["2022-11-04",37.03,37.8,36.78,37.32,137700.0],["2022-11-07",37.29,37.83,36.75,37.41,214200.0],["2022-11-08",38.44,40.74,37.99,39.91,330500.0],["2022-11-09",39.64,39.64,38.225,38.26,196900.0],["2022-11-10",39.29,41.25,39.29,40.42,240000.0],["2022-11-11",40.44,41.53,40.425,40.65,197800.0],["2022-11-14",40.14,40.14,38.43,38.51,177900.0],["2022-11-15",39.15,40.36,38.6,39.4,221900.0],["2022-11-16",39.42,39.5,38.32,38.92,257000.0],["2022-11-17",38.37,39.04,38.16,38.61,191500.0],["2022-11-18",39.48,39.67,38.22,38.47,155500.0],["2022-11-21",38.21,39.03,38.21,38.81,101100.0],["2022-11-22",38.87,39.35,38.66,39.0,137200.0],["2022-11-23",38.86,39.31,38.59,39.1,114800.0],["2022-11-25",38.95,39.78,38.95,39.45,63400.0],["2022-11-28",38.97,39.47,38.74,39.35,174900.0],["2022-11-29",39.35,40.0,39.11,39.51,163200.0],["2022-11-30",39.46,40.37,38.665,40.34,198300.0],["2022-12-01",40.11,40.58,39.6,40.31,126600.0],["2022-12-02",39.59,40.42,39.17,39.78,227700.0],["2022-12-05",39.51,40.02,39.44,39.63,163600.0],["2022-12-06",39.5,40.02,38.9,39.44,175100.0],["2022-12-07",39.28,39.81,38.97,39.09,133000.0],["2022-12-08",39.21,40.07,38.61,39.77,190700.0],["2022-12-09",39.48,40.14,38.95,38.99,109200.0],["2022-12-12",38.86,39.765,38.64,39.48,121500.0],["2022-12-13",40.87,40.88,39.13,39.48,272300.0],["2022-12-14",39.14,39.75,38.79,39.33,200500.0],["2022-12-15",38.61,38.711,37.71,37.97,167700.0],["2022-12-16",37.29,37.79,36.84,37.61,1551100.0],["2022-12-19",37.6,37.755,37.07,37.43,155900.0],["2022-12-20",37.49,38.11,37.14,37.99,171800.0],["2022-12-21",38.31,39.16,38.31,38.82,163500.0],["2022-12-22",38.28,38.28,37.23,37.64,110500.0],["2022-12-23",37.66,38.41,37.485,38.32,93600.0],["2022-12-27",38.47,38.78,37.83,38.36,85500.0],["2022-12-28",38.2,38.465,37.55,37.76,127400.0],["2022-12-29",38.1,39.085,37.86,38.8,107100.0],["2022-12-30",38.16,38.895,38.12,38.37,223500.0],["2023-01-03",38.82,39.43,38.5,38.63,141600.0],["2023-01-04",39.1,39.84,38.9,39.04,144600.0],["2023-01-05",38.68,38.78,37.81,37.81,150200.0],["2023-01-06",38.02,39.12,37.99,38.84,146400.0],["2023-01-09",39.04,39.245,38.47,38.53,106800.0],["2023-01-10",38.22,39.635,38.08,39.57,133500.0],["2023-01-11",39.64,40.34,39.56,40.32,90600.0],["2023-01-12",40.54,41.29,40.15,40.78,136300.0],["2023-01-13",40.86,41.43,40.605,41.17,108300.0],["2023-01-17",40.97,41.315,40.48,40.67,126300.0],["2023-01-18",40.67,41.18,40.04,40.21,95900.0],["2023-01-19",39.74,40.02,38.86,39.72,114900.0],["2023-01-20",40.09,40.96,39.59,40.96,147900.0],["2023-01-23",41.0,41.22,40.66,41.21,128500.0],["2023-01-24",40.84,41.86,40.69,41.49,108000.0],["2023-01-25",41.12,42.115,40.89,41.89,85700.0],["2023-01-26",42.02,43.88,41.94,43.75,294900.0],["2023-01-27",43.64,44.64,43.58,44.3,158300.0],["2023-01-30",43.81,44.93,43.8,44.48,187100.0],["2023-01-31",44.57,46.54,44.33,45.65,403500.0],["2023-02-01",45.24,46.6,44.87,45.8,411500.0],["2023-02-02",47.17,54.95,46.85,52.44,852200.0],["2023-02-03",51.64,55.535,51.04,53.3,624000.0],["2023-02-06",52.66,53.645,51.245,51.62,461700.0],["2023-02-07",51.12,52.52,50.71,52.41,286500.0],["2023-02-08",51.72,51.96,51.14,51.73,203800.0],["2023-02-09",52.06,52.06,50.58,50.6,235900.0],["2023-02-10",50.23,50.75,49.84,50.21,374200.0],["2023-02-13",49.92,51.42,49.671,50.84,236500.0],["2023-02-14",49.84,51.26,49.5,50.58,289700.0],["2023-02-15",50.04,51.34,49.96,51.17,219200.0],["2023-02-16",50.26,50.76,49.95,50.55,222000.0],["2023-02-17",50.39,50.9,49.88,50.39,142400.0],["2023-02-21",49.44,49.945,48.7,48.84,260600.0],["2023-02-22",48.9,49.69,48.78,49.28,229000.0],["2023-02-23",49.62,49.89,48.656,49.21,117500.0],["2023-02-24",48.38,49.05,48.155,48.9,129600.0],["2023-02-27",49.47,49.67,48.54,48.59,200900.0],["2023-02-28",48.56,49.8,48.28,48.75,218000.0],["2023-03-01",48.55,49.835,48.55,49.79,220600.0],["2023-03-02",49.06,50.0,48.21,49.99,231100.0],["2023-03-03",50.14,50.77,49.69,50.57,188600.0],["2023-03-06",50.48,50.68,48.19,48.55,312700.0],["2023-03-07",48.42,49.02,48.22,48.82,208900.0],["2023-03-08",49.04,49.89,48.63,49.83,166700.0],["2023-03-09",49.8,49.94,48.25,48.28,263700.0],["2023-03-10",47.67,47.67,45.47,45.87,291600.0],["2023-03-13",44.13,44.82,42.96,43.38,327200.0],["2023-03-14",45.24,45.89,43.165,43.57,408900.0],["2023-03-15",42.0,43.34,41.3,42.81,284300.0],["2023-03-16",42.03,43.95,41.2,43.57,237100.0],["2023-03-17",43.02,43.15,41.715,41.84,570700.0],["2023-03-20",42.64,43.28,41.75,42.16,275100.0],["2023-03-21",43.53,44.275,43.13,43.49,224300.0],["2023-03-22",43.58,44.285,42.545,42.72,154500.0],["2023-03-23",42.87,43.55,41.8,42.31,185100.0],["2023-03-24",41.59,42.205,41.14,41.9,179900.0],["2023-03-27",42.86,43.52,42.18,43.37,226600.0],["2023-03-28",43.04,43.54,42.675,42.93,198200.0],["2023-03-29",43.4,44.03,43.16,43.84,171600.0],["2023-03-30",44.2,44.55,43.25,43.68,130400.0],["2023-03-31",44.04,44.5,43.735,44.43,296200.0],["2023-04-03",44.28,44.79,43.14,44.04,192000.0],["2023-04-04",44.34,44.34,42.93,43.43,123500.0],["2023-04-05",43.09,43.43,42.37,43.25,163300.0],["2023-04-06",43.36,43.71,42.83,43.51,154100.0],["2023-04-10",43.38,44.35,43.37,44.11,307800.0],["2023-04-11",44.4,45.28,44.02,44.98,152000.0],["2023-04-12",45.41,45.83,44.72,45.69,145500.0],["2023-04-13",45.8,46.3,45.24,45.76,169700.0],["2023-04-14",46.18,46.42,45.455,45.93,140500.0],["2023-04-17",45.71,46.45,45.22,46.44,130600.0],["2023-04-18",46.52,47.35,46.17,47.28,138700.0],["2023-04-19",47.17,48.31,46.78,48.2,179100.0],["2023-04-20",47.83,48.29,47.59,48.26,178400.0],["2023-04-21",48.31,48.71,47.49,48.55,168200.0],["2023-04-24",48.5,49.085,48.26,48.6,125200.0],["2023-04-25",47.95,48.84,47.33,47.68,426000.0],["2023-04-26",48.31,48.31,40.93,41.66,774600.0],["2023-04-27",42.18,44.29,42.04,43.44,325900.0],["2023-04-28",43.07,44.75,43.07,43.92,243200.0],["2023-05-01",43.86,45.1,43.755,44.67,247800.0],["2023-05-02",44.35,44.782,42.55,43.47,244500.0],["2023-05-03",43.68,44.61,42.858,42.94,263000.0],["2023-05-04",42.41,42.79,41.78,42.16,200800.0],["2023-05-05",43.23,43.79,42.81,43.31,176900.0],["2023-05-08",43.49,44.14,42.82,42.91,168400.0],["2023-05-09",42.64,43.13,42.17,42.63,122400.0],["2023-05-10",43.28,43.28,42.01,42.58,172900.0],["2023-05-11",41.91,42.68,41.77,42.59,133900.0],["2023-05-12",42.89,42.89,42.15,42.36,110100.0],["2023-05-15",42.38,43.39,42.17,43.2,145900.0],["2023-05-16",42.97,43.5,42.83,43.25,121500.0],["2023-05-17",43.74,45.13,43.5,45.04,133600.0],["2023-05-18",44.9,46.72,44.6,46.32,171000.0],["2023-05-19",46.75,46.99,45.26,45.97,144600.0],["2023-05-22",46.23,46.23,45.53,45.75,117800.0],["2023-05-23",45.5,46.93,45.5,46.65,142500.0],["2023-05-24",46.09,46.09,45.0,45.81,136200.0],["2023-05-25",45.45,46.38,45.3,46.38,106600.0],["2023-05-26",46.4,47.03,46.2,46.79,83600.0],["2023-05-30",47.06,47.875,46.6,47.11,93000.0],["2023-05-31",46.74,47.5,45.89,46.52,205300.0],["2023-06-01",46.67,47.1,46.255,46.71,138400.0],["2023-06-02",47.19,48.82,47.14,48.81,157500.0],["2023-06-05",48.33,48.42,46.74,48.29,111500.0],["2023-06-06",47.93,50.94,47.93,50.74,190600.0],["2023-06-07",50.8,52.45,50.8,52.11,169400.0],["2023-06-08",51.4,52.59,51.27,51.98,142400.0],["2023-06-09",51.88,51.9,51.33,51.48,104600.0],["2023-06-12",51.29,51.75,50.78,51.46,148500.0],["2023-06-13",51.44,52.77,51.44,52.49,144900.0],["2023-06-14",52.52,53.1,50.75,51.55,182500.0],["2023-06-15",51.12,52.31,50.82,52.26,134200.0],["2023-06-16",52.77,52.77,51.49,52.17,443800.0],["2023-06-20",51.93,52.39,51.685,52.33,181000.0],["2023-06-21",52.01,53.05,51.54,52.71,102300.0],["2023-06-22",52.71,52.71,51.86,52.52,132100.0],["2023-06-23",51.61,52.58,51.61,51.93,293300.0],["2023-06-26",51.92,52.8,51.08,51.15,131500.0],["2023-06-27",51.05,52.2,50.78,51.58,210200.0],["2023-06-28",51.58,52.04,51.04,52.04,173400.0],["2023-06-29",52.42,53.89,52.42,53.89,127300.0],["2023-06-30",54.1,54.1,53.11,53.12,120500.0],["2023-07-03",52.88,54.36,52.88,54.27,80800.0],["2023-07-05",53.99,54.0,52.57,52.94,173800.0],["2023-07-06",52.41,52.41,51.53,52.24,318300.0],["2023-07-07",52.26,53.314,52.26,52.51,188800.0],["2023-07-10",52.35,52.95,52.32,52.56,245900.0],["2023-07-11",53.16,54.68,52.93,53.05,228800.0],["2023-07-12",54.03,55.16,53.68,55.16,140300.0],["2023-07-13",55.46,55.77,54.735,54.99,144900.0],["2023-07-14",55.98,55.98,54.04,55.2,155800.0],["2023-07-17",55.02,56.71,55.02,56.39,155700.0],["2023-07-18",56.17,57.425,56.17,57.37,123400.0],["2023-07-19",57.44,57.77,57.0,57.04,119600.0],["2023-07-20",56.84,56.99,56.33,56.74,93100.0],["2023-07-21",57.14,57.14,55.575,55.69,107400.0],["2023-07-24",55.53,57.72,55.53,56.83,202600.0],["2023-07-25",56.96,57.95,56.775,57.19,227600.0],["2023-07-26",57.75,58.64,56.07,56.17,191400.0],["2023-07-27",56.49,56.51,54.33,54.82,207300.0],["2023-07-28",55.35,55.868,54.6,54.74,167600.0],["2023-07-31",54.8,55.61,54.747,55.09,157100.0],["2023-08-01",54.66,55.4,54.32,55.22,174400.0],["2023-08-02",54.78,54.87,53.95,54.71,142400.0],["2023-08-03",54.39,54.4,53.86,54.03,127100.0],["2023-08-04",54.01,55.465,53.56,55.09,192100.0],["2023-08-07",55.3,56.48,55.3,55.69,161000.0],["2023-08-08",54.97,55.41,54.34,55.16,111400.0],["2023-08-09",54.94,54.95,54.01,54.04,79100.0],["2023-08-10",54.25,54.95,53.07,53.34,157300.0],["2023-08-11",53.08,53.28,52.13,52.76,209600.0],["2023-08-14",52.44,52.44,51.54,51.8,205200.0],["2023-08-15",51.42,51.42,50.4,50.81,120000.0],["2023-08-16",50.8,51.27,50.35,50.35,97400.0],["2023-08-17",50.46,50.66,50.03,50.21,110500.0],["2023-08-18",49.79,50.64,49.66,50.12,119100.0],["2023-08-21",50.03,50.49,49.88,50.38,115600.0],["2023-08-22",50.38,50.64,49.74,49.76,123200.0],["2023-08-23",49.73,50.92,49.205,50.74,143500.0],["2023-08-24",50.62,51.21,50.485,50.58,178900.0],["2023-08-25",50.68,51.12,49.94,50.41,101900.0],["2023-08-28",50.73,51.442,50.33,51.05,98600.0],["2023-08-29",50.91,51.5,50.865,51.45,203900.0],["2023-08-30",51.21,52.099,50.79,50.88,138700.0],["2023-08-31",50.86,51.68,50.38,50.45,350200.0],["2023-09-01",50.93,51.85,50.865,50.98,267800.0],["2023-09-05",50.23,50.28,48.5,48.85,269100.0],["2023-09-06",49.24,49.625,48.58,49.16,153900.0],["2023-09-07",49.27,49.435,48.48,48.72,230800.0],["2023-09-08",48.54,49.35,48.28,49.21,128500.0],["2023-09-11",49.49,50.04,49.49,49.59,90600.0],["2023-09-12",49.4,50.27,49.4,49.81,135100.0],["2023-09-13",49.92,49.945,49.125,49.25,135000.0],["2023-09-14",49.65,50.24,49.43,49.94,122500.0],["2023-09-15",49.36,50.21,49.3,49.91,629700.0],["2023-09-18",50.05,50.445,49.29,49.34,223600.0],["2023-09-19",49.44,49.9,48.82,49.6,187500.0],["2023-09-20",49.92,50.35,48.41,48.49,144500.0],["2023-09-21",48.31,48.61,47.49,47.9,200600.0],["2023-09-22",47.98,48.13,47.43,47.53,178800.0],["2023-09-25",47.36,48.6,47.36,48.36,117600.0],["2023-09-26",48.0,48.34,47.59,47.66,121600.0],["2023-09-27",48.09,50.01,48.09,49.9,220600.0],["2023-09-28",50.15,51.62,49.65,51.6,355700.0],["2023-09-29",51.56,52.15,50.36,50.87,305500.0],["2023-10-02",50.81,50.96,49.82,50.14,411400.0],["2023-10-03",49.67,50.0,49.08,49.3,187500.0],["2023-10-04",49.16,49.16,48.06,48.3,252900.0],["2023-10-05",48.3,49.65,48.215,49.52,188900.0],["2023-10-06",49.22,50.82,49.22,49.78,127700.0],["2023-10-09",49.33,50.495,49.33,50.09,88000.0],["2023-10-10",50.52,51.15,50.42,50.44,119700.0],["2023-10-11",50.38,51.32,50.38,51.31,76300.0],["2023-10-12",51.48,51.52,50.62,51.31,98300.0],["2023-10-13",51.55,51.55,49.56,49.7,150700.0],["2023-10-16",50.0,50.86,49.72,49.93,132500.0],["2023-10-17",49.45,51.18,49.27,50.23,237600.0],["2023-10-18",49.55,49.634,48.625,48.68,125900.0],["2023-10-19",48.41,48.885,47.595,47.97,293900.0],["2023-10-20",48.14,48.56,45.91,46.19,321600.0],["2023-10-23",46.05,46.53,45.43,45.71,226500.0],["2023-10-24",45.97,46.295,44.15,44.18,512600.0],["2023-10-25",40.38,40.38,35.3,36.14,1110900.0],["2023-10-26",36.24,37.47,36.01,36.74,489800.0],["2023-10-27",36.85,39.99,36.85,39.83,653900.0],["2023-10-30",40.0,41.38,39.4,39.53,412400.0],["2023-10-31",39.87,40.62,39.44,39.88,397200.0],["2023-11-01",39.47,41.78,39.16,41.49,393000.0],["2023-11-02",42.22,42.22,40.98,41.79,298400.0],["2023-11-03",43.05,45.0,42.43,42.81,261600.0],["2023-11-06",42.71,42.82,41.64,42.45,180900.0],["2023-11-07",42.09,42.118,41.04,41.06,268600.0],["2023-11-08",41.22,41.3,40.71,41.11,184900.0],["2023-11-09",41.31,41.41,40.43,40.77,143500.0],["2023-11-10",40.9,41.03,40.23,40.29,273100.0],["2023-11-13",40.1,40.72,39.84,40.51,148400.0],["2023-11-14",42.05,42.31,41.575,42.11,244900.0],["2023-11-15",41.97,42.38,41.275,41.52,646800.0],["2023-11-16",41.64,41.64,38.89,39.5,590900.0],["2023-11-17",40.1,40.57,39.59,40.23,364800.0],["2023-11-20",40.17,41.163,39.87,40.86,189300.0],["2023-11-21",40.39,40.8,40.13,40.13,136400.0],["2023-11-22",40.67,40.98,40.285,40.51,140000.0],["2023-11-24",40.51,40.51,39.92,40.35,70600.0],["2023-11-27",40.06,40.655,40.01,40.44,151300.0],["2023-11-28",40.62,41.05,40.37,40.91,254400.0],["2023-11-29",41.31,41.94,41.0,41.06,288100.0],["2023-11-30",41.21,41.7,40.89,41.2,147300.0],["2023-12-01",41.02,42.8,41.02,42.67,208600.0],["2023-12-04",42.08,45.13,42.08,44.76,397800.0],["2023-12-05",44.38,44.4,43.21,43.22,210600.0],["2023-12-06",43.51,44.58,43.48,43.86,232800.0],["2023-12-07",44.89,47.87,44.465,47.27,422200.0],["2023-12-08",46.72,48.13,46.72,47.29,326900.0],["2023-12-11",47.34,48.81,47.0,48.74,309100.0],["2023-12-12",48.59,50.31,48.5,49.74,505800.0],["2023-12-13",49.64,52.43,49.17,51.94,407800.0],["2023-12-14",52.89,54.26,52.77,53.4,424700.0],["2023-12-15",53.47,54.53,53.02,54.06,945400.0],["2023-12-18",54.17,54.17,52.99,53.3,334200.0],["2023-12-19",53.62,55.08,53.045,54.77,417400.0],["2023-12-20",54.71,55.61,54.05,54.09,390800.0],["2023-12-21",54.33,55.34,53.42,55.09,261900.0],["2023-12-22",55.15,55.53,54.89,55.1,185600.0],["2023-12-26",55.16,56.0,54.105,55.93,145300.0],["2023-12-27",55.54,56.62,55.04,56.23,186000.0],["2023-12-28",56.01,56.455,55.79,56.31,135800.0],["2023-12-29",56.2,56.64,55.165,55.36,285700.0],["2024-01-02",54.78,55.9,54.42,55.17,189100.0],["2024-01-03",54.62,55.15,53.45,54.15,228400.0],["2024-01-04",54.22,55.0,54.045,54.66,219700.0],["2024-01-05",54.28,55.28,53.68,55.03,224700.0],["2024-01-08",55.5,55.95,55.46,55.91,191300.0],["2024-01-09",54.9,55.65,54.86,55.42,212600.0],["2024-01-10",54.81,55.49,54.81,55.11,145100.0],["2024-01-11",54.88,55.35,54.325,55.09,235000.0],["2024-01-12",55.95,56.105,54.8,54.85,193100.0],["2024-01-16",54.15,55.0,53.845,54.99,157600.0],["2024-01-17",54.01,55.07,54.01,54.83,217600.0],["2024-01-18",55.03,55.095,53.72,54.72,208800.0],["2024-01-19",55.2,55.68,54.55,55.68,231500.0],["2024-01-22",56.43,57.48,56.43,56.86,190200.0],["2024-01-23",57.37,57.6,56.59,56.59,256900.0],["2024-01-24",57.29,57.58,56.47,56.58,167600.0],["2024-01-25",57.15,57.59,57.01,57.45,222900.0],["2024-01-26",58.03,59.0,58.03,58.58,189200.0],["2024-01-29",58.83,59.2,58.64,59.0,197500.0],["2024-01-30",58.54,59.945,58.435,58.77,560300.0],["2024-01-31",62.82,63.559,53.91,54.43,776400.0],["2024-02-01",54.66,56.08,53.81,55.03,420500.0],["2024-02-02",54.22,55.08,53.88,53.98,353400.0],["2024-02-05",53.29,54.83,53.17,54.04,375900.0],["2024-02-06",53.74,54.61,53.58,54.07,349400.0],["2024-02-07",54.1,54.785,53.4,54.69,329100.0],["2024-02-08",54.52,54.71,53.8,54.57,235100.0],["2024-02-09",54.74,55.61,54.265,55.54,290800.0],["2024-02-12",55.5,58.12,55.34,57.18,326400.0],["2024-02-13",55.18,56.27,54.67,55.7,304400.0],["2024-02-14",56.44,57.95,55.895,57.09,291000.0],["2024-02-15",57.42,60.31,57.205,59.74,372200.0],["2024-02-16",59.32,61.08,59.32,59.51,365100.0],["2024-02-20",58.53,61.365,58.43,60.47,369400.0],["2024-02-21",60.01,60.455,59.68,59.8,322800.0],["2024-02-22",59.79,60.835,59.48,59.9,344500.0],["2024-02-23",60.13,61.98,59.95,61.41,309500.0],["2024-02-26",61.18,61.9,61.03,61.32,315700.0],["2024-02-27",61.67,62.19,61.35,61.38,333200.0],["2024-02-28",60.97,63.0,60.97,62.33,318100.0],["2024-02-29",63.42,64.14,62.585,63.25,250900.0],["2024-03-01",63.2,63.82,62.92,63.14,191500.0],["2024-03-04",63.29,64.255,62.64,62.71,205800.0],["2024-03-05",62.28,63.55,62.28,63.36,269200.0],["2024-03-06",63.77,63.77,62.475,62.68,282700.0],["2024-03-07",63.17,63.86,62.94,63.09,229800.0],["2024-03-08",63.63,64.51,63.17,63.51,206500.0],["2024-03-11",62.97,63.11,61.66,61.75,169200.0],["2024-03-12",61.61,63.09,61.275,62.57,196200.0],["2024-03-13",62.45,63.04,61.92,62.3,175500.0],["2024-03-14",62.01,62.07,59.78,60.35,274300.0],["2024-03-15",60.02,61.44,58.91,59.75,727800.0],["2024-03-18",59.95,60.45,59.35,59.62,237500.0],["2024-03-19",59.37,61.8,59.37,61.48,244400.0],["2024-03-20",61.32,63.28,61.32,62.28,270900.0],["2024-03-21",62.9,63.425,62.7,63.01,209800.0],["2024-03-22",63.12,63.12,61.0,61.01,147400.0],["2024-03-25",61.28,61.87,60.65,60.66,130800.0],["2024-03-26",61.05,61.77,60.75,61.18,209300.0],["2024-03-27",61.83,62.46,61.64,62.19,193100.0],["2024-03-28",62.5,63.42,62.455,62.83,236200.0],["2024-04-01",63.2,63.2,61.555,61.77,138200.0],["2024-04-02",61.05,61.89,60.54,61.68,242300.0],["2024-04-03",61.45,63.4,61.443,62.83,280900.0],["2024-04-04",63.68,63.68,62.0,62.01,175000.0],["2024-04-05",61.77,63.28,61.77,62.84,185800.0],["2024-04-08",63.53,63.91,62.97,63.01,123300.0],["2024-04-09",63.63,63.845,62.66,63.04,119200.0],["2024-04-10",61.57,62.46,60.9,61.34,255900.0],["2024-04-11",61.88,61.94,60.69,61.29,188800.0],["2024-04-12",60.67,60.825,58.335,59.37,236500.0],["2024-04-15",59.57,60.49,58.255,59.15,233000.0],["2024-04-16",58.68,58.83,57.55,58.61,191500.0],["2024-04-17",59.16,59.875,58.93,58.99,215800.0],["2024-04-18",59.12,60.425,59.12,59.59,214000.0],["2024-04-19",59.51,61.07,59.51,60.71,220800.0],["2024-04-22",61.24,61.595,60.8,61.23,228400.0],["2024-04-23",61.2,64.855,60.43,64.32,403500.0],["2024-04-24",65.0,65.0,62.42,63.54,358100.0],["2024-04-25",62.27,63.28,61.27,62.45,425200.0],["2024-04-26",62.28,63.3,62.28,63.23,279900.0],["2024-04-29",63.33,63.75,61.22,61.73,276700.0],["2024-04-30",61.42,62.41,60.52,60.53,346100.0],["2024-05-01",60.88,62.04,60.54,61.05,321500.0],["2024-05-02",61.68,61.83,60.91,61.63,298900.0],["2024-05-03",62.12,62.51,61.53,62.01,233700.0],["2024-05-06",62.58,63.17,62.48,62.73,157300.0],["2024-05-07",62.88,63.459,62.465,62.6,154100.0],["2024-05-08",62.16,62.48,61.15,61.47,165400.0],["2024-05-09",61.77,63.29,61.47,62.86,497600.0],["2024-05-10",62.94,63.3,62.37,63.2,121900.0],["2024-05-13",63.5,63.78,62.75,62.89,146800.0],["2024-05-14",63.31,63.9,62.44,62.51,214900.0],["2024-05-15",63.02,63.02,61.355,61.46,209800.0],["2024-05-16",61.27,61.56,60.48,61.25,156000.0],["2024-05-17",61.47,62.33,60.99,62.16,244400.0],["2024-05-20",61.89,62.415,60.78,60.99,163200.0],["2024-05-21",60.8,61.31,60.67,61.11,200100.0],["2024-05-22",60.77,61.17,59.84,60.14,215900.0],["2024-05-23",59.87,59.87,58.435,58.98,152600.0],["2024-05-24",59.45,59.988,59.34,59.9,155400.0],["2024-05-28",60.28,60.78,59.82,60.37,185200.0],["2024-05-29",59.44,60.1,59.22,59.72,148100.0],["2024-05-30",60.16,61.1,59.9,60.92,133800.0],["2024-05-31",61.09,61.805,60.97,61.65,241600.0],["2024-06-03",61.94,62.0,60.14,60.71,222900.0],["2024-06-04",60.06,60.537,59.81,59.97,189800.0],["2024-06-05",60.37,60.37,59.27,59.65,144000.0],["2024-06-06",59.34,59.66,59.09,59.18,120800.0],["2024-06-07",58.94,59.285,58.46,59.18,132100.0],["2024-06-10",58.34,59.2,57.46,59.01,238600.0],["2024-06-11",58.71,58.86,57.67,57.7,245700.0],["2024-06-12",59.34,60.33,58.69,60.28,303200.0],["2024-06-13",60.03,60.37,58.29,59.04,171400.0],["2024-06-14",58.04,58.79,57.8,58.52,199000.0],["2024-06-17",58.3,59.91,58.15,59.86,183700.0],["2024-06-18",59.7,60.13,59.285,59.75,181500.0],["2024-06-20",59.52,60.7,59.48,60.56,137700.0],["2024-06-21",60.51,61.091,59.99,60.43,974800.0],["2024-06-24",60.81,62.12,60.81,61.38,175300.0],["2024-06-25",61.16,61.16,60.08,60.52,139800.0],["2024-06-26",60.17,60.94,59.8,60.8,128800.0],["2024-06-27",61.04,61.04,59.88,60.28,119200.0],["2024-06-28",60.99,62.44,60.52,62.25,335900.0],["2024-07-01",62.34,62.75,61.42,62.05,172900.0],["2024-07-02",62.16,62.936,62.01,62.5,162100.0],["2024-07-03",62.8,63.02,62.07,62.16,72400.0],["2024-07-05",61.88,61.88,60.83,61.16,99500.0],["2024-07-08",61.78,61.9,61.28,61.49,125100.0],["2024-07-09",61.19,62.25,60.97,61.5,118600.0],["2024-07-10",61.87,62.26,61.415,62.13,125500.0],["2024-07-11",63.53,65.72,63.07,65.31,226300.0],["2024-07-12",65.87,66.74,65.32,65.85,252900.0],["2024-07-15",66.71,68.96,66.71,68.3,233200.0],["2024-07-16",68.99,72.56,68.99,72.48,258100.0],["2024-07-17",71.91,73.89,71.91,72.43,269200.0],["2024-07-18",71.83,73.79,71.47,72.23,134400.0],["2024-07-19",72.25,73.11,72.14,72.65,121800.0],["2024-07-22",72.89,73.6,71.59,73.59,168600.0],["2024-07-23",73.03,75.22,73.03,74.57,179600.0],["2024-07-24",75.36,79.06,74.49,77.61,606600.0],["2024-07-25",78.12,81.52,77.601,81.07,426200.0],["2024-07-26",81.2,82.29,78.54,81.91,550800.0],["2024-07-29",82.0,82.88,81.405,82.3,345100.0],["2024-07-30",83.03,87.84,83.03,85.72,451200.0],["2024-07-31",85.51,88.422,84.23,86.47,301800.0],["2024-08-01",86.45,87.05,83.28,84.12,411700.0],["2024-08-02",81.09,81.46,77.11,77.78,403900.0],["2024-08-05",74.03,76.06,72.43,74.9,297200.0],["2024-08-06",75.01,77.32,74.52,76.47,304900.0],["2024-08-07",77.94,78.83,75.315,75.59,169500.0],["2024-08-08",76.69,77.35,75.98,76.85,118400.0],["2024-08-09",76.64,76.88,75.885,76.52,236700.0],["2024-08-12",77.41,77.57,75.56,76.49,214600.0],["2024-08-13",78.5,80.61,77.356,79.9,225800.0],["2024-08-14",80.64,80.64,79.13,80.29,140400.0],["2024-08-15",82.26,82.99,80.83,82.37,211100.0],["2024-08-16",81.94,83.08,81.805,82.68,168500.0],["2024-08-19",82.84,83.755,82.27,83.52,132800.0],["2024-08-20",83.0,83.193,81.16,81.58,191900.0],["2024-08-21",81.89,82.47,80.648,82.19,126100.0],["2024-08-22",82.55,82.905,81.8,82.46,85800.0],["2024-08-23",82.92,86.01,82.53,85.89,178300.0],["2024-08-26",84.69,85.99,83.36,83.43,203200.0],["2024-08-27",82.97,83.32,82.3,82.62,94300.0],["2024-08-28",82.23,83.82,82.18,82.8,168900.0],["2024-08-29",83.0,84.788,82.31,84.45,213200.0],["2024-08-30",84.53,85.74,84.35,85.73,128000.0],["2024-09-03",84.96,85.38,81.96,82.39,178200.0],["2024-09-04",82.15,82.97,81.24,81.53,189500.0],["2024-09-05",81.6,82.31,80.43,80.84,109900.0],["2024-09-06",80.84,81.335,77.28,77.28,189900.0],["2024-09-09",77.65,77.94,75.33,76.74,175200.0],["2024-09-10",77.14,77.14,72.87,74.48,321100.0],["2024-09-11",73.82,76.13,73.21,75.13,176900.0],["2024-09-12",76.01,78.095,75.65,77.35,226300.0],["2024-09-13",78.75,79.8,78.46,79.32,127800.0],["2024-09-16",79.62,80.65,78.79,80.52,176300.0],["2024-09-17",81.76,83.99,81.325,82.5,182700.0],["2024-09-18",82.41,85.49,81.16,82.88,151600.0],["2024-09-19",85.39,85.51,83.83,85.47,157700.0],["2024-09-20",85.11,85.91,84.38,84.93,694800.0],["2024-09-23",85.2,85.72,83.81,83.95,93700.0],["2024-09-24",83.4,83.56,80.42,80.87,156200.0],["2024-09-25",81.1,81.1,79.67,80.54,177800.0],["2024-09-26",81.53,82.45,80.62,81.76,162800.0],["2024-09-27",82.72,83.84,81.79,82.58,189000.0],["2024-09-30",82.31,84.47,82.175,83.79,180900.0],["2024-10-01",83.47,83.47,81.43,81.84,135000.0],["2024-10-02",81.73,82.82,80.18,80.49,127500.0],["2024-10-03",80.01,81.82,79.55,81.48,98900.0],["2024-10-04",83.53,83.75,81.78,83.74,121100.0],["2024-10-07",83.11,83.93,82.435,83.43,120100.0],["2024-10-08",84.56,84.56,82.91,83.28,108000.0],["2024-10-09",83.02,84.86,82.66,84.18,110300.0],["2024-10-10",83.1,84.15,82.92,84.09,149400.0],["2024-10-11",84.34,87.18,84.315,85.98,162300.0],["2024-10-14",86.6,86.6,85.44,85.78,154900.0],["2024-10-15",86.0,88.21,85.43,86.38,191600.0],["2024-10-16",87.75,89.36,87.42,88.99,175100.0],["2024-10-17",89.04,89.075,87.552,87.86,117400.0],["2024-10-18",87.82,87.82,86.13,86.84,136900.0],["2024-10-21",86.71,87.49,85.71,86.17,143400.0],["2024-10-22",85.5,90.2,85.5,89.87,486000.0],["2024-10-23",95.86,96.01,87.56,88.17,611400.0],["2024-10-24",89.16,89.3,86.61,88.36,213400.0],["2024-10-25",89.39,89.89,85.0,85.57,233300.0],["2024-10-28",85.9,87.775,85.52,86.97,190000.0],["2024-10-29",86.26,87.45,86.17,87.11,200500.0],["2024-10-30",87.01,89.88,87.01,88.12,262300.0],["2024-10-31",88.15,88.8,86.763,86.91,215900.0],["2024-11-01",87.73,88.115,86.518,87.57,197900.0],["2024-11-04",87.72,91.005,87.16,89.33,238800.0],["2024-11-05",89.19,92.32,89.19,91.98,230900.0],["2024-11-06",98.18,102.11,97.88,101.74,480700.0],["2024-11-07",101.1,101.1,97.76,99.3,306200.0],["2024-11-08",99.71,101.885,99.189,100.61,210300.0],["2024-11-11",102.34,104.55,102.185,103.01,212200.0],["2024-11-12",102.56,104.2,102.15,103.9,279700.0],["2024-11-13",105.0,106.51,102.63,102.89,198500.0],["2024-11-14",103.32,103.505,100.65,100.94,145100.0],["2024-11-15",101.61,101.742,99.26,100.51,179100.0],["2024-11-18",100.54,101.249,99.66,99.95,160900.0],["2024-11-19",99.05,100.81,98.25,100.28,119800.0],["2024-11-20",100.53,100.98,99.35,99.87,161800.0],["2024-11-21",100.91,102.31,100.51,102.02,148100.0],["2024-11-22",102.78,105.02,102.29,104.74,151900.0],["2024-11-25",105.29,108.15,105.29,106.72,284200.0],["2024-11-26",105.76,106.68,104.88,106.38,141100.0],["2024-11-27",106.82,107.03,105.35,105.54,124400.0],["2024-11-29",106.68,107.05,105.19,105.51,100800.0],["2024-12-02",106.49,106.51,104.63,106.03,182700.0],["2024-12-03",107.01,107.01,103.27,105.65,151800.0],["2024-12-04",105.36,107.25,105.36,106.07,281600.0],["2024-12-05",106.96,107.125,105.82,105.87,129800.0],["2024-12-06",106.07,107.33,104.35,105.71,131600.0],["2024-12-09",105.76,106.03,101.61,101.95,202500.0],["2024-12-10",102.04,103.5,101.57,102.16,175400.0],["2024-12-11",103.14,104.691,102.17,104.43,201400.0],["2024-12-12",104.5,105.29,102.935,103.18,185100.0],["2024-12-13",103.21,104.24,100.39,100.94,225200.0],["2024-12-16",100.51,101.74,99.21,101.56,204600.0],["2024-12-17",100.62,101.27,97.97,99.03,372100.0],["2024-12-18",100.09,100.525,93.605,94.34,280700.0],["2024-12-19",96.36,97.46,94.565,94.99,234600.0],["2024-12-20",93.87,97.665,93.87,96.47,1079600.0],["2024-12-23",95.79,97.29,95.29,96.32,239500.0],["2024-12-24",96.0,99.0,96.0,98.64,95600.0],["2024-12-26",97.9,99.65,97.9,99.61,171200.0],["2024-12-27",98.8,99.71,97.01,97.88,146400.0],["2024-12-30",97.5,98.16,96.12,96.94,247100.0],["2024-12-31",97.5,98.38,95.52,95.88,224600.0],["2025-01-02",96.43,96.91,94.85,96.14,210600.0],["2025-01-03",96.89,99.695,96.29,99.54,164400.0],["2025-01-06",99.81,100.535,98.48,98.93,163700.0],["2025-01-07",99.35,99.86,96.37,98.83,200000.0],["2025-01-08",98.09,98.52,96.82,98.19,137900.0],["2025-01-10",96.59,96.6,94.2,95.04,160700.0],["2025-01-13",94.35,98.03,93.99,98.02,233200.0],["2025-01-14",98.66,101.53,98.66,101.49,192500.0],["2025-01-15",104.7,105.82,103.475,105.68,200300.0],["2025-01-16",105.28,106.765,104.95,106.38,224500.0],["2025-01-17",107.24,108.204,105.99,107.62,139600.0],["2025-01-21",108.53,110.62,107.768,109.26,200700.0],["2025-01-22",108.77,111.32,108.77,111.15,238200.0],["2025-01-23",110.66,113.077,110.66,111.25,228800.0],["2025-01-24",110.67,111.77,110.375,111.65,145100.0],["2025-01-27",110.77,111.45,108.62,109.76,185900.0],["2025-01-28",109.46,113.29,109.41,112.7,238000.0],["2025-01-29",112.19,114.855,110.948,112.06,231200.0],["2025-01-30",112.87,115.07,112.87,113.7,154900.0],["2025-01-31",114.09,114.34,109.07,112.32,276400.0],["2025-02-03",109.04,111.78,108.323,110.84,312700.0],["2025-02-04",110.49,114.07,110.49,112.94,317700.0],["2025-02-05",116.17,117.39,113.0,114.74,416500.0],["2025-02-06",115.85,117.56,115.09,116.49,283700.0],["2025-02-07",116.5,117.49,114.4,114.86,259600.0],["2025-02-10",115.39,115.916,112.76,113.74,258300.0],["2025-02-11",112.46,114.908,112.2,114.54,304100.0],["2025-02-12",113.14,113.655,109.7,111.13,226400.0],["2025-02-13",112.13,112.196,109.08,110.79,190700.0],["2025-02-14",111.15,112.66,110.59,110.81,156500.0],["2025-02-18",111.54,111.85,108.17,109.76,223700.0],["2025-02-19",108.44,109.61,107.515,109.12,252900.0],["2025-02-20",108.95,109.18,104.13,105.68,385100.0],["2025-02-21",106.7,106.7,102.518,102.75,309800.0],["2025-02-24",103.45,104.258,100.39,101.9,293400.0],["2025-02-25",102.88,103.26,100.64,101.72,279900.0],["2025-02-26",102.14,104.68,101.64,102.46,167200.0],["2025-02-27",102.79,103.34,100.94,101.86,174700.0],["2025-02-28",102.0,103.36,101.42,103.34,171500.0],["2025-03-03",103.35,104.37,99.14,100.05,174700.0],["2025-03-04",97.96,98.0,93.51,95.32,357300.0],["2025-03-05",95.28,96.87,94.2,96.41,182400.0],["2025-03-06",95.0,96.06,92.285,93.28,275900.0],["2025-03-07",93.12,93.51,87.385,91.51,344500.0],["2025-03-10",88.99,89.65,86.117,87.18,456900.0],["2025-03-11",87.07,90.481,86.81,88.72,276000.0],["2025-03-12",90.65,91.155,88.13,89.89,292000.0],["2025-03-13",90.23,90.43,86.49,87.19,203500.0],["2025-03-14",88.51,92.645,88.1,92.62,382000.0],["2025-03-17",92.08,94.32,91.995,93.17,255200.0],["2025-03-18",92.9,93.505,91.823,93.12,171800.0],["2025-03-19",92.58,97.05,92.01,96.28,183200.0],["2025-03-20",95.9,98.53,95.9,97.39,182300.0],["2025-03-21",96.2,97.98,95.51,97.43,430700.0],["2025-03-24",99.58,102.18,99.58,101.94,251600.0],["2025-03-25",101.65,102.868,100.94,102.12,156400.0],["2025-03-26",102.58,103.11,99.53,100.39,119800.0],["2025-03-27",99.72,100.75,98.01,99.28,129300.0],["2025-03-28",98.57,99.37,94.49,96.11,136800.0],["2025-03-31",94.49,96.867,93.57,96.56,225400.0],["2025-04-01",98.46,100.96,97.31,99.92,226400.0],["2025-04-02",98.3,104.03,98.3,103.67,236100.0],["2025-04-03",95.73,96.73,91.13,92.16,335900.0],["2025-04-04",86.37,88.5,83.495,85.91,453400.0],["2025-04-07",81.0,90.85,79.407,87.16,479300.0],["2025-04-08",91.64,93.34,84.71,86.19,428100.0],["2025-04-09",84.89,97.5,84.89,96.24,559300.0],["2025-04-10",92.79,93.45,86.95,90.72,332300.0],["2025-04-11",89.99,89.99,86.1,89.11,580300.0],["2025-04-14",91.1,91.82,88.84,90.72,310800.0],["2025-04-15",91.02,93.515,90.15,92.15,311500.0],["2025-04-16",91.01,92.8,89.93,91.06,249600.0],["2025-04-17",91.35,92.86,91.14,91.3,142400.0],["2025-04-21",90.74,91.595,88.11,89.04,205200.0],["2025-04-22",91.07,92.87,89.64,92.39,210500.0],["2025-04-23",95.65,98.025,94.29,94.71,197900.0],["2025-04-24",94.34,98.61,94.34,98.41,243100.0],["2025-04-25",97.98,98.43,96.63,97.88,243500.0],["2025-04-28",97.73,99.5,97.195,99.27,286700.0],["2025-04-29",98.73,100.42,96.976,99.55,431100.0],["2025-04-30",97.21,97.785,90.0,91.79,579600.0],["2025-05-01",91.99,92.42,89.51,91.6,315700.0],["2025-05-02",92.99,95.49,92.59,94.86,323100.0],["2025-05-05",93.3,95.315,93.3,93.59,262100.0],["2025-05-06",92.21,93.27,91.423,92.53,183700.0],["2025-05-07",93.21,93.72,90.923,91.84,254400.0],["2025-05-08",93.47,96.03,92.01,94.98,288900.0],["2025-05-09",95.63,95.85,93.85,94.65,154400.0],["2025-05-12",99.64,100.5,97.44,97.67,306400.0],["2025-05-13",98.65,100.05,97.71,99.22,152100.0],["2025-05-14",99.49,100.2,98.68,98.76,233000.0],["2025-05-15",97.83,99.675,96.835,97.34,211700.0],["2025-05-16",97.37,98.56,96.9,97.93,203300.0],["2025-05-19",96.89,97.96,96.54,97.3,144200.0],["2025-05-20",96.58,97.47,95.87,96.29,162600.0],["2025-05-21",95.14,96.06,92.325,92.42,210700.0],["2025-05-22",92.24,92.64,90.73,91.28,203900.0],["2025-05-23",89.09,91.89,89.0,90.69,141400.0],["2025-05-27",91.95,94.61,91.616,94.48,189600.0],["2025-05-28",94.42,96.3,93.04,93.36,217100.0],["2025-05-29",93.75,94.1,92.54,93.3,139000.0],["2025-05-30",92.52,93.05,91.79,92.67,203100.0],["2025-06-02",92.67,93.565,90.87,92.91,210800.0],["2025-06-03",93.08,94.367,92.01,93.99,151800.0],["2025-06-04",93.81,94.03,92.82,92.85,245600.0],["2025-06-05",92.55,95.53,92.55,93.99,226500.0],["2025-06-06",95.84,96.58,94.89,96.54,177500.0],["2025-06-09",97.15,97.89,95.961,97.08,215500.0],["2025-06-10",97.18,97.89,96.52,97.09,157300.0],["2025-06-11",97.57,99.4,96.89,96.99,272600.0],["2025-06-12",95.85,96.659,94.25,94.89,260600.0],["2025-06-13",92.75,95.16,92.75,93.32,401200.0],["2025-06-16",94.27,96.95,94.27,96.02,284600.0],["2025-06-17",95.6,96.41,94.945,95.68,171500.0],["2025-06-18",95.37,98.72,95.37,97.66,242500.0],["2025-06-20",98.68,98.985,97.91,98.56,365100.0],["2025-06-23",97.81,99.93,96.565,99.78,205000.0],["2025-06-24",101.1,103.7,100.809,103.14,227100.0],["2025-06-25",103.06,104.61,102.571,103.69,220400.0],["2025-06-26",104.02,106.099,103.995,105.55,288300.0],["2025-06-27",107.23,111.63,106.324,111.01,1499200.0],["2025-06-30",111.09,112.09,109.815,111.52,383900.0],["2025-07-01",110.69,114.15,110.67,112.96,358100.0],["2025-07-02",113.07,115.73,112.32,115.46,270800.0],["2025-07-03",115.75,117.01,115.11,115.85,161500.0],["2025-07-07",113.675,118.22,113.675,116.14,399300.0],["2025-07-08",117.67,119.06,115.85,115.93,346100.0],["2025-07-09",117.32,117.32,114.513,116.49,300300.0],["2025-07-10",116.24,118.053,115.21,117.2,278900.0],["2025-07-11",116.64,116.86,114.0,114.82,246000.0],["2025-07-14",115.11,115.94,113.85,115.73,225700.0],["2025-07-15",115.59,115.79,112.77,112.8,263600.0],["2025-07-16",113.74,114.04,111.22,113.71,187800.0],["2025-07-17",113.64,115.4,113.329,114.89,220800.0],["2025-07-18",115.09,115.09,112.69,113.63,195000.0],["2025-07-21",114.19,114.44,112.195,113.04,259400.0],["2025-07-22",112.33,114.76,111.395,114.15,303500.0],["2025-07-23",115.1,118.51,114.87,117.63,341100.0],["2025-07-24",117.62,118.233,111.6,111.74,728400.0],["2025-07-25",108.85,109.99,105.82,105.82,927200.0],["2025-07-28",106.35,107.13,103.59,104.62,525100.0],["2025-07-29",105.74,107.2,103.52,103.88,473100.0],["2025-07-30",104.11,106.4,103.64,104.59,540800.0],["2025-07-31",104.58,106.2,104.375,104.56,370400.0],["2025-08-01",103.11,103.39,99.61,100.56,396500.0],["2025-08-04",101.17,102.79,101.155,102.6,268100.0],["2025-08-05",103.09,104.885,101.955,103.92,341000.0],["2025-08-06",103.99,104.92,103.56,104.31,330600.0],["2025-08-07",105.72,106.0,102.43,102.71,287200.0],["2025-08-08",103.51,104.49,102.755,103.1,233600.0],["2025-08-11",103.48,104.601,103.48,104.27,216700.0],["2025-08-12",105.67,109.29,105.575,109.08,283400.0],["2025-08-13",110.0,111.2,109.36,110.27,345600.0],["2025-08-14",109.24,110.09,108.44,110.09,212400.0],["2025-08-15",110.36,110.36,106.14,106.98,267000.0],["2025-08-18",106.8,107.87,106.163,107.87,120300.0],["2025-08-19",107.6,107.765,106.52,107.64,218700.0],["2025-08-20",107.23,108.23,105.25,107.71,204900.0],["2025-08-21",107.65,108.63,107.03,107.76,195600.0],["2025-08-22",108.17,114.31,108.17,113.98,228800.0],["2025-08-25",114.01,115.145,113.583,114.61,156600.0],["2025-08-26",114.27,118.57,114.26,118.57,223000.0],["2025-08-27",117.93,120.3,117.93,119.78,294700.0],["2025-08-28",121.0,123.48,121.0,121.75,375600.0],["2025-08-29",122.04,122.43,120.8,121.3,229200.0],["2025-09-02",119.33,120.54,117.17,120.25,285800.0],["2025-09-03",118.55,121.3,118.55,119.97,244600.0],["2025-09-04",120.97,123.43,120.03,123.38,236300.0],["2025-09-05",123.38,124.29,120.01,120.17,382200.0],["2025-09-08",120.05,120.535,117.71,118.38,293600.0],["2025-09-09",117.23,118.381,116.03,117.21,303800.0],["2025-09-10",117.26,117.432,114.76,115.27,280600.0],["2025-09-11",115.85,117.775,114.3,117.48,268700.0],["2025-09-12",116.85,117.181,114.87,115.14,188600.0],["2025-09-15",116.57,118.3,115.625,116.66,210200.0],["2025-09-16",116.86,121.35,115.81,121.13,687900.0],["2025-09-17",121.13,128.595,121.015,123.27,557000.0],["2025-09-18",124.0,128.27,122.879,126.85,413200.0],["2025-09-19",127.23,127.3,124.32,126.02,669000.0],["2025-09-22",125.24,127.74,125.145,127.32,255400.0],["2025-09-23",127.19,130.337,124.665,125.34,259200.0],["2025-09-24",125.51,127.15,123.52,123.8,151200.0],["2025-09-25",122.23,123.2,120.287,122.83,207400.0],["2025-09-26",123.48,124.55,121.66,121.93,152600.0],["2025-09-29",122.45,123.575,119.31,121.96,293300.0],["2025-09-30",121.25,121.931,113.49,115.09,418700.0],["2025-10-01",113.88,115.26,112.17,112.21,191900.0],["2025-10-02",112.18,114.37,111.46,114.32,278700.0],["2025-10-03",114.6,115.305,113.07,113.26,214300.0],["2025-10-06",113.82,114.6,110.45,110.52,227900.0],["2025-10-07",110.06,111.499,108.39,108.56,237900.0],["2025-10-08",109.2,110.1,108.01,108.21,218400.0],["2025-10-09",108.3,108.8,107.48,108.0,175100.0],["2025-10-10",108.63,109.21,103.41,104.01,304400.0],["2025-10-13",105.6,107.0,103.98,105.98,176600.0],["2025-10-14",103.22,110.98,103.02,110.47,219300.0],["2025-10-15",111.34,112.7,110.16,111.71,211200.0],["2025-10-16",111.25,111.59,106.46,107.07,201800.0],["2025-10-17",107.81,109.935,107.15,108.88,222300.0],["2025-10-20",109.7,111.09,108.72,109.47,161300.0],["2025-10-21",109.39,111.7,109.39,111.44,105900.0],["2025-10-22",111.81,114.615,111.125,113.95,314200.0],["2025-10-23",114.44,116.54,111.93,114.03,380100.0],["2025-10-24",118.67,127.82,115.06,124.7,529000.0],["2025-10-27",125.8,126.57,120.2,121.2,346600.0],["2025-10-28",121.54,121.54,118.89,119.28,233700.0],["2025-10-29",117.66,122.01,117.66,121.38,392200.0],["2025-10-30",120.83,123.985,118.54,119.22,469400.0],["2025-10-31",119.28,121.181,118.28,119.57,249900.0],["2025-11-03",118.92,122.47,118.31,122.43,246600.0],["2025-11-04",121.58,123.43,120.18,122.5,205800.0],["2025-11-05",122.62,128.33,122.461,128.0,313800.0],["2025-11-06",128.7,130.46,122.64,122.86,283200.0],["2025-11-07",122.52,125.15,121.06,124.86,219000.0],["2025-11-10",125.39,128.05,124.2,127.06,170800.0],["2025-11-11",126.09,128.71,124.98,127.26,178300.0],["2025-11-12",127.57,130.15,127.57,129.2,184900.0],["2025-11-13",131.79,133.33,126.35,127.73,246700.0],["2025-11-14",124.02,126.235,119.804,125.69,212700.0],["2025-11-17",125.55,128.485,119.81,120.71,177000.0],["2025-11-18",119.87,121.95,119.48,119.49,133900.0],["2025-11-19",119.66,121.65,119.02,121.57,133100.0],["2025-11-20",123.0,125.58,119.77,120.4,169700.0],["2025-11-21",121.54,125.98,119.76,124.18,160800.0],["2025-11-24",124.18,126.57,123.51,126.14,113500.0],["2025-11-25",126.75,131.17,126.5,130.38,415600.0],["2025-11-26",129.92,132.595,129.92,130.62,275300.0],["2025-11-28",131.0,132.0,130.6,131.09,61900.0],["2025-12-01",130.47,132.152,129.284,130.19,159300.0],["2025-12-02",131.6,131.6,129.55,130.89,157000.0],["2025-12-03",131.4,135.78,131.4,135.4,192800.0],["2025-12-04",135.06,136.41,134.4,136.16,239700.0],["2025-12-05",135.61,136.51,134.68,135.38,199700.0],["2025-12-08",136.02,136.54,134.0,135.91,148100.0],["2025-12-09",135.91,137.99,135.61,137.14,163100.0],["2025-12-10",138.01,142.43,136.0,141.4,272300.0],["2025-12-11",142.68,161.29,142.475,157.92,751600.0],["2025-12-12",160.28,164.42,159.11,162.72,597400.0],["2025-12-15",162.12,166.55,159.73,160.43,545600.0],["2025-12-16",161.74,163.0,158.18,158.34,446300.0],["2025-12-17",159.93,166.0,159.93,163.74,450800.0],["2025-12-18",164.03,168.68,163.81,164.31,353600.0],["2025-12-19",164.43,166.123,162.0,163.85,494000.0],["2025-12-22",163.78,167.16,162.41,164.85,240500.0],["2025-12-23",164.52,166.52,162.06,163.14,205000.0],["2025-12-24",162.71,164.93,162.58,164.67,58600.0],["2025-12-26",164.86,165.63,163.88,164.84,92800.0],["2025-12-29",164.73,165.317,161.83,162.86,124900.0],["2025-12-30",163.91,164.41,159.38,159.46,191600.0],["2025-12-31",159.6,160.683,156.41,157.2,292700.0],["2026-01-02",158.0,162.78,155.6,161.96,297600.0],["2026-01-05",160.17,166.075,160.17,162.36,365700.0],["2026-01-06",161.4,163.035,159.4,161.74,370100.0],["2026-01-07",162.5,164.61,159.78,163.3,302200.0],["2026-01-08",164.57,166.26,164.16,164.83,175100.0],["2026-01-09",166.0,166.755,161.04,161.6,170200.0],["2026-01-12",158.44,159.74,155.58,158.24,209100.0],["2026-01-13",159.13,159.13,156.23,157.66,253800.0],["2026-01-14",157.04,160.34,155.86,159.9,259700.0],["2026-01-15",160.0,162.425,154.045,155.23,412800.0],["2026-01-16",156.0,159.06,155.6,156.87,263000.0],["2026-01-20",152.94,157.965,151.28,153.39,276700.0],["2026-01-21",154.89,158.96,154.715,158.17,332100.0],["2026-01-22",160.11,164.0,159.75,160.68,206700.0],["2026-01-23",159.56,161.05,157.03,157.55,228500.0],["2026-01-26",158.67,159.15,156.42,158.55,248600.0],["2026-01-27",158.36,158.745,155.415,157.7,383200.0],["2026-01-28",157.63,163.47,153.703,159.26,636500.0],["2026-01-29",161.3,165.29,160.56,165.1,305700.0],["2026-01-30",163.16,166.75,163.01,165.17,836300.0],["2026-02-02",163.08,173.39,160.0,172.37,899000.0],["2026-02-03",174.42,176.68,157.39,159.07,806400.0],["2026-02-04",159.1,161.2,152.38,155.72,679200.0],["2026-02-05",155.27,162.222,153.01,159.78,452300.0],["2026-02-06",162.52,164.955,160.89,161.1,243900.0],["2026-02-09",162.71,163.94,158.59,158.74,213900.0],["2026-02-10",158.09,161.24,155.44,157.79,206200.0],["2026-02-11",158.5,158.982,151.12,152.49,266800.0],["2026-02-12",153.45,156.0,145.08,148.44,455900.0],["2026-02-13",148.88,150.8,146.505,149.12,202100.0],["2026-02-17",149.95,152.648,147.37,148.36,322400.0],["2026-02-18",149.48,151.22,146.7,149.07,286000.0],["2026-02-19",147.76,148.45,143.02,145.03,387500.0],["2026-02-20",145.0,147.683,142.89,145.33,320500.0],["2026-02-23",144.74,144.74,135.44,136.24,372800.0],["2026-02-24",136.03,139.095,135.8,138.0,238200.0],["2026-02-25",139.29,144.91,137.81,144.43,234200.0],["2026-02-26",145.84,149.49,145.84,148.36,280000.0],["2026-02-27",145.0,146.46,136.92,139.05,357500.0],["2026-03-02",135.73,142.71,135.66,141.59,254900.0],["2026-03-03",137.44,142.05,135.66,141.43,229200.0],["2026-03-04",142.13,145.81,139.96,144.94,262600.0],["2026-03-05",143.0,146.25,140.3,142.01,224200.0],["2026-03-06",138.45,139.25,133.63,137.58,170100.0],["2026-03-09",135.59,140.72,133.05,138.91,279300.0],["2026-03-10",138.49,140.95,136.08,139.09,233600.0],["2026-03-11",138.38,139.8,136.045,139.45,275800.0],["2026-03-12",135.38,137.0,134.33,135.41,290900.0],["2026-03-13",136.31,137.325,133.41,134.11,211300.0],["2026-03-16",136.46,137.0,132.68,134.08,191500.0],["2026-03-17",136.02,139.26,135.025,137.21,139200.0],["2026-03-18",136.32,138.9,136.32,136.64,174800.0],["2026-03-19",135.97,138.5,134.95,136.97,140900.0],["2026-03-20",137.75,138.26,133.63,134.99,485400.0],["2026-03-23",139.13,141.093,135.36,137.34,232800.0],["2026-03-24",136.2,138.805,135.15,137.38,135000.0],["2026-03-25",138.82,140.36,134.52,136.66,172500.0],["2026-03-26",135.54,137.12,132.7,134.0,223200.0],["2026-03-27",132.93,134.408,129.25,129.71,357000.0],["2026-03-30",130.51,132.19,129.42,131.26,239300.0],["2026-03-31",133.74,136.55,131.64,135.83,234900.0],["2026-04-01",137.61,138.5,133.85,136.89,162700.0],["2026-04-02",133.68,138.74,133.17,136.88,158100.0],["2026-04-06",136.44,138.83,136.365,138.77,135100.0],["2026-04-07",138.33,140.34,137.82,139.78,128800.0],["2026-04-08",146.5,149.113,143.455,147.42,297800.0],["2026-04-09",145.42,147.105,144.179,145.05,178300.0],["2026-04-10",144.72,145.565,142.65,144.95,95200.0],["2026-04-13",143.56,150.81,143.56,150.71,230900.0],["2026-04-14",151.48,155.36,151.0,153.84,242900.0],["2026-04-15",154.0,156.65,153.75,156.22,189600.0],["2026-04-16",156.09,158.83,155.92,156.11,208400.0],["2026-04-17",160.07,165.67,160.07,162.81,212300.0],["2026-04-20",161.84,166.035,161.7,165.23,171100.0],["2026-04-21",165.17,168.085,162.4,163.49,238800.0],["2026-04-22",164.58,168.35,163.98,168.06,269800.0],["2026-04-23",169.86,171.75,163.0,169.42,351300.0],["2026-04-24",171.72,174.29,165.0,166.65,370900.0],["2026-04-27",166.64,173.77,164.53,173.6,376400.0],["2026-04-28",173.6,176.02,170.0,172.53,380100.0],["2026-04-29",171.77,172.0,168.45,168.58,249400.0],["2026-04-30",167.06,170.11,166.519,169.41,178300.0],["2026-05-01",170.8,171.14,164.31,170.93,181100.0],["2026-05-04",170.99,171.59,161.84,163.91,691300.0],["2026-05-05",164.25,169.98,164.135,169.28,249800.0],["2026-05-06",171.81,174.33,170.03,172.57,234400.0],["2026-05-07",173.17,175.898,171.47,172.5,309600.0],["2026-05-08",173.61,175.375,170.341,174.9,180600.0],["2026-05-11",174.46,174.79,168.46,168.9,240600.0],["2026-05-12",168.57,168.57,165.595,166.88,151100.0],["2026-05-13",166.38,167.39,163.2,163.24,192800.0],["2026-05-14",165.32,168.0,163.65,166.79,133800.0],["2026-05-15",166.25,166.57,163.855,164.02,112800.0],["2026-05-18",165.23,168.487,163.73,165.31,150800.0],["2026-05-19",165.09,166.87,159.61,160.71,173400.0],["2026-05-20",161.67,164.6,160.17,164.59,135800.0],["2026-05-21",161.91,163.1,158.04,160.91,181500.0],["2026-05-22",161.24,161.24,157.39,157.51,164000.0],["2026-05-26",158.46,162.86,158.46,159.05,134600.0],["2026-05-27",160.19,164.24,159.6,161.26,242800.0],["2026-05-28",159.24,161.57,157.69,158.9,108000.0],["2026-05-29",159.48,162.615,157.74,161.51,189000.0],["2026-06-01",160.12,164.985,158.38,164.33,250600.0],["2026-06-02",163.7,166.43,163.03,163.57,145900.0],["2026-06-03",161.38,163.295,158.9,158.9,198600.0],["2026-06-04",160.97,168.265,160.97,167.86,232800.0],["2026-06-05",169.03,170.755,166.9,168.82,177300.0],["2026-06-08",170.59,173.55,169.19,171.54,163000.0],["2026-06-09",173.0,181.0,173.0,179.41,373400.0],["2026-06-10",179.59,182.97,177.52,179.92,419700.0],["2026-06-11",181.78,191.22,179.031,189.59,566000.0],["2026-06-12",192.51,193.54,188.69,189.33,533600.0],["2026-06-15",190.28,193.0,187.565,189.16,356900.0],["2026-06-16",190.82,193.93,185.69,193.8,583000.0],["2026-06-17",193.85,202.76,193.85,197.3,735400.0],["2026-06-18",199.36,204.06,198.18,202.55,523300.0],["2026-06-22",203.0,206.19,202.6,204.74,315900.0],["2026-06-23",203.42,211.405,198.43,210.99,330100.0],["2026-06-24",210.89,217.7,210.89,216.58,514100.0],["2026-06-25",217.04,224.95,216.505,221.38,383700.0],["2026-06-26",223.63,231.06,221.24,231.04,1136000.0],["2026-06-29",228.25,236.29,225.46,235.67,496000.0],["2026-06-30",237.0,242.93,237.0,240.73,670400.0],["2026-07-01",240.06,246.38,236.0,242.18,435300.0],["2026-07-02",242.26,244.13,230.61,235.19,665300.0],["2026-07-06",235,238.75,231.31,234.78,294456.066553],["2026-07-07",237.53,239.74,234.0872,237,247316.94128],["2026-07-08",237,237,220.13,224.9,459512.976733],["2026-07-09",226.46,236.55,226.46,236.4,212368.158663],["2026-07-10",237,242.61,236.27,238.09,262875.718416],["2026-07-13",237.98,239.98,231.99,232.01,304049.414665],["2026-07-14",233.3,240,229.9,230.64,413283.685128],["2026-07-15",231,236.05,225.64,235.66,361477.546103],["2026-07-16",235.42,238.94,233.62,235.53,411212.206434],["2026-07-17",230.1,236.19,227.76,232.52,245082.487376],["2026-07-20",233.45,235.83,230.24,230.45,243426.450004],["2026-07-21",232.85,233.35,227.7,228.46,294838.390431],["2026-07-22",224.49,226.63,220.45,222.49,338057.141143],["2026-07-23",220,221.31,214.6235,217.8,466856.681956],["2026-07-24",231.28,242.23,225.28,237.27,858669.903052],["2026-07-27",239.76,252.71,239.66,251.96,696144.069115],["2026-07-28",253.09,253.49,243.2801,249.04,304332.379211],["2026-07-29",245.23,250.515,243.63,244.71,537567.38493],["2026-07-30",248.67,256.26,243.85,253.35,293444.808273],["2026-07-31",257.49,260.79,251.025,254.14,294004.054727]]}